1605081600000|2020-11-11 08:00:00|1590|1588|1593.6|1589.6|1593.6|1589.6|1590|1588|571
1605081610000|2020-11-11 08:00:10|1593.4|1589.8|1599.8|1598.4|1600|1599.6|1592.2|1589.8|4357
1605081620000|2020-11-11 08:00:20|1599.6|1598.2|1610|1606.6|1610.2|1607.2|1599|1598.2|11834
1605081630000|2020-11-11 08:00:30|1610.2|1608.2|1612.4|1610.2|1614|1611.4|1610|1606.6|6058
1605081640000|2020-11-11 08:00:40|1614|1610.4|1614|1610.4|1614|1611.4|1614|1610.4|345
1605081650000|2020-11-11 08:00:50|1615|1610.6|1619.8|1616.8|1620|1619.6|1615|1610.6|6416
1605081660000|2020-11-11 08:01:00|1618.4|1617|1618.4|1616.2|1620|1618.6|1618.4|1616.2|3951
1605081670000|2020-11-11 08:01:10|1618.2|1616.4|1619.2|1616.8|1620|1619.6|1617.4|1616|27547
1605081680000|2020-11-11 08:01:20|1620|1617|1619.8|1617.4|1620|1618.4|1618.4|1617|3098
1605081690000|2020-11-11 08:01:30|1620|1617.2|1618|1616|1620|1617.2|1618|1616|1183
1605081700000|2020-11-11 08:01:40|1617.8|1616.4|1619.4|1617.2|1619.6|1619.2|1617|1616|4129
1605081710000|2020-11-11 08:01:50|1617.8|1617.6|1617.2|1615.6|1619.4|1617.6|1616|1615.6|5276
1605081720000|2020-11-11 08:02:00|1617.4|1616.4|1617|1615.4|1617.4|1616.4|1616|1615.2|8963
1605081730000|2020-11-11 08:02:10|1618.2|1616.2|1615.8|1612.4|1618.4|1617|1615.4|1611.4|12266
1605081740000|2020-11-11 08:02:20|1616|1613.8|1617.8|1614.6|1618.2|1614.6|1614.4|1612.4|5787
1605081750000|2020-11-11 08:02:30|1618.2|1615|1618|1615.6|1618.4|1617.8|1617.4|1614.6|4266
1605081760000|2020-11-11 08:02:40|1617.8|1615|1617.6|1615.4|1618|1616.6|1617.6|1615|887
1605081770000|2020-11-11 08:02:50|1617.8|1615.6|1618.2|1616.2|1618.2|1618|1617.6|1615.6|3670
1605081780000|2020-11-11 08:03:00|1618.4|1617.2|1616|1615|1619.2|1618.4|1616|1613.6|13563
1605081790000|2020-11-11 08:03:10|1615.6|1614|1615.4|1614.2|1615.8|1614.6|1615.2|1614|211
1605081800000|2020-11-11 08:03:20|1616.2|1614.4|1618.2|1616.4|1618.2|1616.8|1616.2|1614.4|1727
1605081810000|2020-11-11 08:03:30|1618.8|1617.2|1617.6|1616.6|1618.8|1618|1616.6|1615|12065
1605081820000|2020-11-11 08:03:40|1618.2|1617|1618.2|1617.6|1618.8|1618|1617.4|1616.6|7231
1605081830000|2020-11-11 08:03:50|1618.8|1616|1618.2|1616|1618.8|1617|1617.8|1616|6331
1605081840000|2020-11-11 08:04:00|1618|1617|1618|1616.2|1618.8|1617.2|1618|1616|2814
1605081850000|2020-11-11 08:04:10|1618.2|1617|1618.2|1616.2|1618.2|1617|1617.8|1616.2|2525
1605081860000|2020-11-11 08:04:20|1619.6|1616.4|1622|1620.8|1622|1621|1619.4|1616.4|44955
1605081870000|2020-11-11 08:04:30|1621.4|1619.6|1619.2|1617.2|1622|1619.6|1618.2|1616.2|4388
1605081880000|2020-11-11 08:04:40|1619.4|1618.2|1619.4|1617.2|1619.4|1618.2|1619.4|1617.2|5914
1605081890000|2020-11-11 08:04:50|1620|1618.2|1624.8|1622.6|1625|1622.6|1620|1617.6|3344
1605081900000|2020-11-11 08:05:00|1625|1622.8|1625.6|1622.2|1626|1624|1623.2|1622|7222
1605081910000|2020-11-11 08:05:10|1625.4|1625|1625.6|1624.4|1625.6|1625|1625.4|1622.2|666
1605081920000|2020-11-11 08:05:20|1624.4|1624.2|1622.4|1620.2|1625.6|1624.2|1622.2|1620|6679
1605081930000|2020-11-11 08:05:30|1622|1621|1622|1620.2|1622.4|1621|1622|1620.2|280
1605081940000|2020-11-11 08:05:40|1621.8|1620|1620.6|1619|1622.4|1620.6|1620.6|1619|7861
1605081950000|2020-11-11 08:05:50|1620|1618.8|1615|1612.2|1620|1618.8|1615|1611.2|1998
1605081960000|2020-11-11 08:06:00|1613.6|1611.6|1615|1612.6|1615.2|1612.6|1611.8|1611.4|6700
1605081970000|2020-11-11 08:06:10|1615.2|1613.8|1618.8|1615.8|1618.8|1615.8|1615.2|1612.8|4028
1605081980000|2020-11-11 08:06:20|1618.6|1615.6|1614.6|1614.2|1618.6|1615.6|1614.6|1612.4|5129
1605081990000|2020-11-11 08:06:30|1614.8|1613.4|1614.4|1612.2|1614.8|1613.6|1614.4|1612|719
1605082000000|2020-11-11 08:06:40|1614.6|1613.2|1615.8|1613.6|1617|1615|1614.6|1613.2|5327
1605082010000|2020-11-11 08:06:50|1616|1613.8|1619.2|1617.6|1619.2|1618.2|1616|1613.8|2208
1605082020000|2020-11-11 08:07:00|1620|1618.4|1619.8|1618|1620|1618.4|1618.8|1617.6|4359
1605082030000|2020-11-11 08:07:10|1619|1617.6|1617.4|1615.2|1620|1618|1617.4|1615|5244
1605082040000|2020-11-11 08:07:20|1617.2|1615|1616.6|1614|1617.2|1615|1616.6|1613.8|30
1605082050000|2020-11-11 08:07:30|1617.4|1614.2|1617.4|1615.6|1618|1616.4|1616.6|1614.2|3895
1605082060000|2020-11-11 08:07:40|1615.8|1615.8|1615.6|1614.4|1618|1615.8|1615.6|1614.2|4095
1605082070000|2020-11-11 08:07:50|1615.8|1615|1613.6|1612|1615.8|1615.2|1613|1611|2974
1605082080000|2020-11-11 08:08:00|1613.4|1611.8|1609.6|1608.6|1613.4|1611.8|1609.6|1608|10577
1605082090000|2020-11-11 08:08:10|1609.2|1608.4|1612.8|1610.2|1613.2|1611.4|1609.2|1608.2|2101
1605082100000|2020-11-11 08:08:20|1612.6|1610.4|1612|1610.2|1613|1612.8|1612|1610|2834
1605082110000|2020-11-11 08:08:30|||||||||474
1605082120000|2020-11-11 08:08:40|1610.6|1610.4|1611.4|1610.2|1612|1610.6|1610.4|1610.2|3911
1605082130000|2020-11-11 08:08:50|1611|1610.4|1611.6|1610.2|1611.6|1610.4|1610.4|1609.8|28001
1605082140000|2020-11-11 08:09:00|1611|1610|1610.2|1610|1611|1610.2|1610|1609.8|166072
1605082150000|2020-11-11 08:09:10|1610.4|1609.8|1613|1611.8|1614.8|1612.6|1610.2|1609.8|14038
1605082160000|2020-11-11 08:09:20|1613.8|1612.4|1614.4|1612.6|1614.4|1614|1613|1612.2|2189
1605082170000|2020-11-11 08:09:30|1614.2|1612|1619.4|1617.4|1619.6|1617.4|1613|1611.8|3096
1605082180000|2020-11-11 08:09:40|1619.6|1617.6|1619.6|1618|1620|1618|1619.2|1617.6|870
1605082190000|2020-11-11 08:09:50|1619.4|1617.8|1617.4|1616.4|1619.4|1617.8|1617.4|1616.4|2117
1605082200000|2020-11-11 08:10:00|1617.2|1616.2|1617.4|1616|1618.2|1617|1616.6|1614.4|11413
1605082210000|2020-11-11 08:10:10|1617.8|1616.2|1617.6|1615.8|1617.8|1616.4|1616|1615|2033
1605082220000|2020-11-11 08:10:20|1617.4|1615.2|1615.2|1613.8|1617.4|1615.2|1614.8|1613.8|1698
1605082230000|2020-11-11 08:10:30|1615.4|1614|1614|1612.4|1616|1614.4|1614|1612.4|526
1605082240000|2020-11-11 08:10:40|1613.8|1612.2|1612.4|1610.2|1613.8|1613|1612.4|1610.2|3302
1605082250000|2020-11-11 08:10:50|1612.2|1611.8|1612.2|1610.2|1612.4|1611.8|1611|1610|7445
1605082260000|2020-11-11 08:11:00|1612.8|1610.4|1613|1611|1613.4|1612.4|1612.4|1610|1919
1605082270000|2020-11-11 08:11:10|1612.8|1610.8|1611.8|1610.4|1612.8|1611.2|1611.6|1610|2436
1605082280000|2020-11-11 08:11:20|1611.2|1610.2|1610.6|1610|1611.2|1610.4|1610.4|1609.8|40544
1605082290000|2020-11-11 08:11:30|1610.8|1610.2|1612.2|1610.8|1613.4|1612|1610.8|1610|15380
1605082300000|2020-11-11 08:11:40|1611.8|1610.6|1613.4|1611.4|1613.8|1612.6|1610.4|1609.8|23361
1605082310000|2020-11-11 08:11:50|1613|1611.6|1613|1612|1613.4|1612|1612.4|1611|3937
1605082320000|2020-11-11 08:12:00|1612.8|1611.4|1612|1611|1612.8|1611.6|1612|1611|1131
1605082330000|2020-11-11 08:12:10|1611.4|1611.2|1609.4|1608.2|1611.4|1611.2|1609.4|1608|13072
1605082340000|2020-11-11 08:12:20|1609.6|1608.8|1609|1608|1610.8|1609.4|1608.8|1608|4041
1605082350000|2020-11-11 08:12:30|1609.4|1608.4|1608.4|1607.4|1609.4|1608.6|1608|1607|1457
1605082360000|2020-11-11 08:12:40|1608.2|1607|1605|1603.6|1608.4|1607|1605|1603.6|1723
1605082370000|2020-11-11 08:12:50|1604.8|1603.4|1607.6|1606.4|1607.8|1606.6|1604.4|1603|1923
1605082380000|2020-11-11 08:13:00|1607.8|1606.2|1606.8|1606.4|1607.8|1606.6|1606.6|1605.8|2178
1605082390000|2020-11-11 08:13:10|1607|1606|1602.8|1601.8|1607|1606|1602.8|1601.8|9401
1605082400000|2020-11-11 08:13:20|1602.6|1601.2|1603.6|1602.2|1603.6|1602.4|1602.2|1601|2601
1605082410000|2020-11-11 08:13:30|1603|1602|1602.4|1601|1603|1602.2|1602.4|1601|1117
1605082420000|2020-11-11 08:13:40|1601.8|1600.6|1598.2|1597|1601.8|1600.6|1597.8|1596.8|10178
1605082430000|2020-11-11 08:13:50|1597.4|1596.4|1596|1594.8|1598|1596.6|1595.6|1594.4|4608
1605082440000|2020-11-11 08:14:00|1595.8|1594.6|1597.2|1596|1599|1597.2|1594.8|1593.2|9249
1605082450000|2020-11-11 08:14:10|1597|1596.2|1596.6|1595.8|1597|1596.8|1596.6|1595.2|296
1605082460000|2020-11-11 08:14:20|1596.8|1595.6|1598.2|1596.6|1598.4|1597.6|1596.8|1595.2|2148
1605082470000|2020-11-11 08:14:30|1597.4|1596.2|1599.6|1598.2|1599.8|1598.6|1597.2|1596.2|1927
1605082480000|2020-11-11 08:14:40|1599.4|1598.4|1597.8|1596.4|1599.4|1598.4|1597.8|1596|2792
1605082490000|2020-11-11 08:14:50|1597.6|1596.2|1597.2|1596.2|1597.6|1597.2|1597.2|1596|2809
1605082500000|2020-11-11 08:15:00|1596.8|1596|1593.6|1593|1596.8|1596|1593.6|1593|11620
1605082510000|2020-11-11 08:15:10|1593.8|1593.2|1592.4|1591.4|1594.8|1593.6|1592.4|1591|5379
1605082520000|2020-11-11 08:15:20|1592|1591|1591.8|1591|1592.4|1591.4|1591|1590|4289
1605082530000|2020-11-11 08:15:30|1592.2|1591.6|1590|1589.4|1593.4|1592|1589.8|1589.4|25142
1605082540000|2020-11-11 08:15:40|1590.6|1589.6|1591.2|1589.8|1591.4|1590.6|1589|1587.4|7334
1605082550000|2020-11-11 08:15:50|1591|1590|1594|1593|1594|1593.2|1590.4|1589.4|4577
1605082560000|2020-11-11 08:16:00|1593.8|1593.2|1593.4|1592.2|1594|1593.2|1592.4|1591|6963
1605082570000|2020-11-11 08:16:10|1593|1591.6|1591.8|1590.6|1593|1591.6|1591.6|1590.4|1946
1605082580000|2020-11-11 08:16:20|1591.2|1590.4|1591.6|1590|1593.2|1591.8|1590.6|1589.4|5704
1605082590000|2020-11-11 08:16:30|1591.4|1590.2|1590.8|1589.2|1591.4|1590.2|1590.8|1589.2|1341
1605082600000|2020-11-11 08:16:40|1590.6|1589.4|1588.6|1587.4|1590.6|1589.4|1588|1587|10499
1605082610000|2020-11-11 08:16:50|1588.4|1587.2|1586.4|1585.2|1588.4|1587.4|1586.4|1585.2|4203
1605082620000|2020-11-11 08:17:00|1585.8|1585|1586|1584.2|1586.2|1585.4|1585.4|1584|6247
1605082630000|2020-11-11 08:17:10|1585|1584|1584.8|1583|1585|1584.2|1584.8|1583|4127
1605082640000|2020-11-11 08:17:20|1584|1582.8|1583.6|1582|1584.6|1582.8|1583.6|1582|4818
1605082650000|2020-11-11 08:17:30|1583.8|1582.2|1581.8|1580.6|1585|1583.8|1581.8|1580|2904
1605082660000|2020-11-11 08:17:40|1581.6|1580.8|1579.8|1579.2|1581.6|1580.8|1579.8|1579|13043
1605082670000|2020-11-11 08:17:50|1579.6|1579|1580.6|1579.6|1581.2|1580|1579.4|1578.2|6633
1605082680000|2020-11-11 08:18:00|1581.4|1580|1583|1581.6|1584|1582.6|1581.2|1580|2489
1605082690000|2020-11-11 08:18:10|1582.8|1581.4|1572.4|1570.8|1582.8|1581.6|1565|1563.2|95894
1605082700000|2020-11-11 08:18:20|1573.8|1571.4|1578.2|1575.2|1579.4|1576.8|1572.8|1571.4|2708
1605082710000|2020-11-11 08:18:30||1575.4||1576||1576.4||1575.4|759
1605082720000|2020-11-11 08:18:40|1577.6|1575.8|1578.2|1576.8|1578.2|1576.8|1576.2|1575.2|5078
1605082730000|2020-11-11 08:18:50|1578|1576.6|1578.2|1576.8|1578.2|1576.8|1577.2|1575.2|4138
1605082740000|2020-11-11 08:19:00|1577.6|1577|1576.2|1575.2|1577.6|1577.2|1576.2|1575|3645
1605082750000|2020-11-11 08:19:10|1576.6|1576|1576.6|1575.2|1576.6|1576|1576|1575|3348
1605082760000|2020-11-11 08:19:20|1576.2|1575.4|1576.6|1575.2|1576.6|1575.4|1575.2|1575|4168
1605082770000|2020-11-11 08:19:30|1576|1575|1574.4|1573.2|1576|1575|1573.2|1571|6072
1605082780000|2020-11-11 08:19:40|1575.2|1572.8|1575.4|1574.6|1576.6|1575|1574.6|1572.8|2815
1605082790000|2020-11-11 08:19:50|1575|1574.8|1572.8|1571|1576|1574.8|1572.8|1571|13717
1605082800000|2020-11-11 08:20:00|1573|1571.8|1573.4|1571|1574.2|1572.8|1572.4|1571|6365
1605082810000|2020-11-11 08:20:10|1573.2|1570|1572.8|1571.4|1573.2|1571.6|1570.8|1568.2|19921
1605082820000|2020-11-11 08:20:20|1572.2|1571.8|1568.2|1566.4|1574|1572|1568.2|1566.2|11406
1605082830000|2020-11-11 08:20:30|1567.4|1563.4|1562.2|1559.6|1567.4|1563.4|1558|1557.8|39358
1605082840000|2020-11-11 08:20:40|1562.4|1559.8|1564.2|1561.2|1564.2|1561.2|1561.8|1557.6|3016
1605082850000|2020-11-11 08:20:50|1565.2|1562.6|1569.8|1567|1570|1567|1564.2|1562.6|7499
1605082860000|2020-11-11 08:21:00|1570|1567.2|1570.8|1567.6|1573.2|1570|1567.4|1566.8|18985
1605082870000|2020-11-11 08:21:10|1571.2|1567.8|1568.6|1565.2|1571.8|1569.4|1568.6|1565.2|8529
1605082880000|2020-11-11 08:21:20|1568.4|1565|1567.8|1566|1569|1567.6|1567|1565|12566
1605082890000|2020-11-11 08:21:30|1569|1566.2|1572|1570|1572.4|1570|1567.8|1565.6|8097
1605082900000|2020-11-11 08:21:40|1569.8|1569.8|1570.8|1569|1573.2|1570.6|1569.8|1569|9300
1605082910000|2020-11-11 08:21:50|1570.6|1568.2|1572|1569|1572.6|1569.8|1570.4|1568.2|2434
1605082920000|2020-11-11 08:22:00|1571.8|1569.2|1573.8|1570.6|1574|1572|1571.4|1569.2|14492
1605082930000|2020-11-11 08:22:10|1574|1570.8|1574|1572.2|1574|1572.2|1574|1570.8|311
1605082940000|2020-11-11 08:22:20|1573.6|1572.4|1574|1571.6|1574|1572.4|1573.6|1570.8|3267
1605082950000|2020-11-11 08:22:30|1573.8|1571.4|1573.8|1572|1573.8|1572|1572.8|1571.4|2632
1605082960000|2020-11-11 08:22:40|1573.6|1571.8|1573.6|1571.8|1573.6|1572|1573.6|1571.8|1085
1605082970000|2020-11-11 08:22:50|1572.8|1571.4|1572.6|1569.2|1573|1571.4|1572.6|1568.8|996
1605082980000|2020-11-11 08:23:00|1571|1569.4|1572.8|1571|1573|1571.6|1570|1568|3004
1605082990000|2020-11-11 08:23:10|1572.6|1569.8|1572.4|1568.6|1572.6|1570|1572.4|1568.6|840
1605083000000|2020-11-11 08:23:20|1572.2||1570.2||1572.2||1570.2||821
1605083010000|2020-11-11 08:23:30|1570.4|1569.4|1572|1570.2|1572.2|1570.4|1570.4|1568.6|4011
1605083020000|2020-11-11 08:23:40|1571.2|1569.6|1571.8|1570.6|1572|1570.6|1570.8|1569.6|1825
1605083030000|2020-11-11 08:23:50|1572|1570.8|1573|1571.4|1573.2|1571.6|1572|1570|2385
1605083040000|2020-11-11 08:24:00|1573.2|1571.6|1574.2|1571.8|1576.6|1574.4|1573.2|1571.2|6607
1605083050000|2020-11-11 08:24:10|1574|1572|1575|1572.8|1575|1573.4|1573.8|1571.8|4948
1605083060000|2020-11-11 08:24:20|1575.4|1573|1575.4|1574.4|1575.6|1574.4|1575.2|1573|1843
1605083070000|2020-11-11 08:24:30|1575|1574.2|1576|1575|1576|1575|1574.8|1573.2|5366
1605083080000|2020-11-11 08:24:40|1576.8|1575.2|1576.4|1574.2|1577|1576|1575.8|1574|3338
1605083090000|2020-11-11 08:24:50|1576.2|1575.8|1579|1578.4|1580.2|1580|1575.2|1574.2|57630
1605083100000|2020-11-11 08:25:00|1579.8|1578.6|1581.6|1580.2|1583|1581.2|1579.6|1578.2|8575
1605083110000|2020-11-11 08:25:10|1581|1579.8|1579.2|1577.6|1581.2|1579.8|1579.2|1577|2733
1605083120000|2020-11-11 08:25:20|1579|1577.8|1578.8|1577.6|1579|1578|1577.4|1575.6|4574
1605083130000|2020-11-11 08:25:30|1579|1577.8|1582.2|1581.2|1583|1581.8|1579|1577.8|5346
1605083140000|2020-11-11 08:25:40|1582.4|1581.4|1583.8|1582.8|1583.8|1582.8|1582|1581.4|2743
1605083150000|2020-11-11 08:25:50|1584|1583|1587.2|1586|1587.4|1586.4|1584|1582.6|5623
1605083160000|2020-11-11 08:26:00|1587|1585.8|1585.6|1584|1587|1585.8|1585|1583.4|2917
1605083170000|2020-11-11 08:26:10|1586|1584.8|1586.2|1584.6|1586.2|1585.2|1585.8|1584.4|2716
1605083180000|2020-11-11 08:26:20|1586|1584.4|1584|1582.4|1586|1584.4|1584|1581.8|2830
1605083190000|2020-11-11 08:26:30|1583.2|1581.8|1582.4|1580.8|1583.2|1582.4|1582|1580.2|2815
1605083200000|2020-11-11 08:26:40|1583.2|1581.6|1585.2|1583.4|1587|1585.8|1583.2|1580.8|4556
1605083210000|2020-11-11 08:26:50|1585.6|1583.6|1586.2|1584.6|1586.8|1584.6|1584.6|1583.6|1822
1605083220000|2020-11-11 08:27:00|1586.4|1584.8|1586.8|1585.4|1586.8|1585.4|1586.4|1584.8|4
1605083230000|2020-11-11 08:27:10|1586.6|1585.2|1586.6|1584.6|1586.8|1585.2|1583|1582.4|2574
1605083240000|2020-11-11 08:27:20||1584.8||1585.2||1585.2||1584.8|797
1605083250000|2020-11-11 08:27:30|1586.4|1585.4|1588.8|1587.6|1589|1587.6|1585.8|1584.6|5782
1605083260000|2020-11-11 08:27:40|1589|1587.2|1588|1586.6|1589|1587.2|1586|1585.2|2469
1605083270000|2020-11-11 08:27:50|1587.8|1586.8|1587.8|1586.2|1588.2|1587|1587.2|1585.6|3623
1605083280000|2020-11-11 08:28:00|1588|1586.4|1587|1585.4|1588.2|1586.6|1586.6|1585|3312
1605083290000|2020-11-11 08:28:10||1585.6||1585.6||1585.6||1585.4|1443
1605083300000|2020-11-11 08:28:20|1586.6|1585.4|1586.4|1585.2|1587|1586.2|1586.2|1585.2|1205
1605083310000|2020-11-11 08:28:30|1586|1585|1585.6|1585|1586.4|1585.4|1585.6|1585|10299
1605083320000|2020-11-11 08:28:40|1585.4|1584.8|1586.6|1585.4|1586.8|1586.2|1585.4|1584|5071
1605083330000|2020-11-11 08:28:50|1586.8|1585.6|1586|1584.6|1587|1586.8|1585.8|1584.2|2859
1605083340000|2020-11-11 08:29:00|1585.8|1584.8|1585.4|1583.8|1586.8|1585.6|1584.4|1583.2|9579
1605083350000|2020-11-11 08:29:10|1585.2|1584|1583|1582.2|1585.2|1584.2|1582.4|1581.2|2944
1605083360000|2020-11-11 08:29:20|1582.8|1582|1582|1581.2|1582.8|1582.2|1581.4|1581|13138
1605083370000|2020-11-11 08:29:30|1582.2|1581.4|1585.2|1583.8|1585.2|1584.6|1582.2|1581.2|2844
1605083380000|2020-11-11 08:29:40|1585.4|1584|1585.4|1584.8|1585.4|1584.8|1584.2|1583.2|4339
1605083390000|2020-11-11 08:29:50|1585.8|1585|1586.2|1585|1587.8|1586.8|1585.8|1584.6|4388
1605083400000|2020-11-11 08:30:00|1586|1584.8|1585.2|1583.8|1586|1585|1584.6|1583.6|7432
1605083410000|2020-11-11 08:30:10|1585|1583.6|1582.8|1581.4|1585|1583.6|1582.2|1581|2180
1605083420000|2020-11-11 08:30:20|1582.6|1581.6|1580|1579.2|1582.6|1581.8|1579.8|1578.4|8160
1605083430000|2020-11-11 08:30:30|1579.6|1578.6|1578.6|1577.6|1580.2|1579.4|1578.6|1577.4|2526
1605083440000|2020-11-11 08:30:40|1578.8|1578|1580.8|1579.2|1581|1579.2|1578.8|1578|61
1605083450000|2020-11-11 08:30:50|1580.6|1579.4|1582|1581.2|1582.8|1582|1580.2|1579.4|1778
1605083460000|2020-11-11 08:31:00|1582.2|1581.6|1581|1579.6|1582.2|1582|1580.2|1578.8|1555
1605083470000|2020-11-11 08:31:10|1580.8|1579.4|1578.6|1577.2|1580.8|1579.4|1577.8|1577.2|9231
1605083480000|2020-11-11 08:31:20|1578.4|1577.4|1577.8|1576.2|1578.6|1578|1577.6|1576|2051
1605083490000|2020-11-11 08:31:30|1578|1576.6|1578|1576.8|1578.6|1577.4|1577|1576|1603
1605083500000|2020-11-11 08:31:40|1577.4|1576.4|1574.2|1572.2|1578|1576.8|1574.2|1572|12438
1605083510000|2020-11-11 08:31:50|1573.4|1572.4|1572.2|1571.2|1573.4|1572.8|1572|1571.2|5626
1605083520000|2020-11-11 08:32:00|1572.4|1571.4|1575.6|1573.8|1575.6|1573.8|1571|1570.4|23739
1605083530000|2020-11-11 08:32:10|1576.2|1574|1580.4|1578.6|1580.6|1578.6|1575|1573.8|4277
1605083540000|2020-11-11 08:32:20|1580.8|1578.8|1577.2|1575|1581.4|1579|1577.2|1575|4455
1605083550000|2020-11-11 08:32:30|1577.4|1575.2|1576.8|1575.2|1577.6|1577|1576.4|1575.2|1864
1605083560000|2020-11-11 08:32:40|1577|1575.4|1575.8|1574.4|1577.6|1576.2|1575.8|1574.4|2744
1605083570000|2020-11-11 08:32:50|1575.6|1574|1574|1572.8|1575.6|1574.4|1574|1572.8|816
1605083580000|2020-11-11 08:33:00|1573.8|1573|1573.2|1571.4|1574.4|1573.4|1573.2|1571|2842
1605083590000|2020-11-11 08:33:10|1572.4|1571.6|1572.8|1571.2|1573.2|1571.8|1571.6|1571|2543
1605083600000|2020-11-11 08:33:20|1573|1571.4|1573.6|1572|1574.8|1573.2|1572|1571.2|4702
1605083610000|2020-11-11 08:33:30|1572.6|1571.8|1571.8|1570.2|1572.6|1571.8|1571.8|1570|2987
1605083620000|2020-11-11 08:33:40|1572|1570.4|1571.8|1570.4|1572|1571.2|1571.4|1570.4|2393
1605083630000|2020-11-11 08:33:50|1571.2|1570|1568.4|1567.6|1571.2|1570.2|1568.4|1567.6|6373
1605083640000|2020-11-11 08:34:00|1568.8|1567.8|1569.4|1567.6|1569.8|1568.4|1568.8|1567.6|1022
1605083650000|2020-11-11 08:34:10|||||||||104
1605083660000|2020-11-11 08:34:20|1568.6|1567.8|1567.8|1567|1568.6|1567.8|1567.8|1566|2899
1605083670000|2020-11-11 08:34:30|1568|1567.2|1569|1567.2|1569.6|1567.4|1568|1566.2|2193
1605083680000|2020-11-11 08:34:40|1568.6|1567|1566.8|1565.2|1568.6|1567|1566.6|1565|3991
1605083690000|2020-11-11 08:34:50|1566|1565.4|1566.6|1565.2|1566.8|1565.6|1566|1565|365
1605083700000|2020-11-11 08:35:00|1566.8|1565.4|1569.2|1567.2|1569.6|1567.2|1566.8|1565.4|819
1605083710000|2020-11-11 08:35:10|1568.6|1567.4|1567|1565.4|1568.6|1568|1567|1565.4|2621
1605083720000|2020-11-11 08:35:20||1565||1565||1565||1565|1654
1605083730000|2020-11-11 08:35:30|1566.2|1565.2|1566.2|1565.2|1567|1565.4|1565.2|1565|2278
1605083740000|2020-11-11 08:35:40|1566|1565|1565.4|1564.2|1566.2|1565.4|1565.4|1563.4|11186
1605083750000|2020-11-11 08:35:50|1565.2|1564|1564.4|1563.2|1565.8|1565|1564.2|1563.2|5530
1605083760000|2020-11-11 08:36:00|1565|1563.4|1565.4|1563.6|1566.2|1565.4|1564.8|1563.4|2956
1605083770000|2020-11-11 08:36:10|1564.6|1563.2|1563.8|1562.4|1564.6|1563.2|1563.4|1562.4|5400
1605083780000|2020-11-11 08:36:20|1563.6|1562.6|1562.8|1561.4|1563.6|1562.6|1562.8|1561.4|2248
1605083790000|2020-11-11 08:36:30|1563.8|1561.6|1562.8|1561.6|1563.8|1561.8|1561.6|1561.4|5198
1605083800000|2020-11-11 08:36:40|1562.6|1561.4|1561.6|1560.2|1562.6|1561.4|1561.6|1560|2600
1605083810000|2020-11-11 08:36:50|1561|1560|1562|1560.6|1562.2|1561.4|1561|1560|9404
1605083820000|2020-11-11 08:37:00|1561.8|1560.2|1562|1560|1562.2|1560.2|1560.6|1559.8|3802
1605083830000|2020-11-11 08:37:10|1562.2|1560.2|1563.2|1562|1563.2|1562.2|1562|1560.2|1498
1605083840000|2020-11-11 08:37:20|1563.8|1562.2|1560.6|1559.6|1564|1562.6|1560.4|1559.6|10015
1605083850000|2020-11-11 08:37:30|1560.4|1559|1560|1559.4|1560.4|1559.6|1559.2|1558|2132
1605083860000|2020-11-11 08:37:40|1560.4|1559.6|1564.8|1563.2|1565|1563.8|1560.4|1559.6|1880
1605083870000|2020-11-11 08:37:50|1565|1563.4|1564.8|1563.2|1565|1564|1564.2|1562.8|2195
1605083880000|2020-11-11 08:38:00|1565|1563.4|1563.2|1561.6|1565|1564.2|1563|1561.6|5199
1605083890000|2020-11-11 08:38:10|1563|1562.2|1566.8|1565.2|1566.8|1565.2|1563|1561.6|13916
1605083900000|2020-11-11 08:38:20|1567|1565.4|1564.8|1563.6|1567|1565.8|1564.8|1563.6|4429
1605083910000|2020-11-11 08:38:30|1564.2|1563.4|1563|1562|1564.2|1563.4|1562.8|1561.4|6068
1605083920000|2020-11-11 08:38:40|1562.8|1561.6|1563.2|1561.8|1564|1562|1562|1560.8|2534
1605083930000|2020-11-11 08:38:50|1563|1561.6|1562.4|1560.8|1563|1561.6|1561.8|1560.4|3925
1605083940000|2020-11-11 08:39:00|1562.6|1561|1562|1560.6|1562.6|1561.4|1560.8|1560|10867
1605083950000|2020-11-11 08:39:10|1562.2|1560.8|1562.6|1561.2|1562.6|1562|1562|1560.4|2072
1605083960000|2020-11-11 08:39:20|1562.8|1561.4|1562.6|1560.8|1564|1562.4|1562.4|1560.8|8094
1605083970000|2020-11-11 08:39:30|1562.8|1561|1561|1559.2|1563.4|1561.8|1560|1558.6|4874
1605083980000|2020-11-11 08:39:40|1561.2|1559.4|1561.4|1560.6|1561.4|1560.8|1560.8|1559.4|5300
1605083990000|2020-11-11 08:39:50|1562.4|1560.8|1562.4|1561.6|1562.4|1561.6|1561.2|1560.8|4997
1605084000000|2020-11-11 08:40:00|1562.6|1562|1564.8|1564|1564.8|1564.2|1562.4|1561.6|2637
1605084010000|2020-11-11 08:40:10|1564.4|1564.2|1567|1565.8|1567|1565.8|1564.4|1564|2146
1605084020000|2020-11-11 08:40:20|1566.4|1566|1568.8|1567.4|1569|1568|1566.4|1565.8|9551
1605084030000|2020-11-11 08:40:30|1568|1567.2|1568.8|1567.2|1569|1567.4|1568|1567.2|1535
1605084040000|2020-11-11 08:40:40|1569|1568|1569.2|1567.8|1569.6|1568|1568.8|1567.4|2071
1605084050000|2020-11-11 08:40:50|1568.6|1567.4|1568|1566|1568.6|1567.4|1567|1565.6|3211
1605084060000|2020-11-11 08:41:00|1567|1565.4|1567.2|1565.4|1567.2|1566.6|1566.8|1565.2|4972
1605084070000|2020-11-11 08:41:10|1567.6|1565.6|1566|1564.6|1567.6|1566|1565.2|1563.4|6463
1605084080000|2020-11-11 08:41:20|1566.2|1564.8|1568.4|1566.6|1568.8|1567.2|1566|1564.6|1334
1605084090000|2020-11-11 08:41:30|1568.2|1566.8|1567.6|1566.2|1568.6|1567.2|1567.4|1566.2|4491
1605084100000|2020-11-11 08:41:40|1568.2|1566.4|1568.8|1567.4|1568.8|1567.4|1567.8|1566.2|3559
1605084110000|2020-11-11 08:41:50|1569|1567.6|1568.4|1566.8|1569.2|1568.6|1567.4|1566.6|7835
1605084120000|2020-11-11 08:42:00|1568.8|1567.6|1573.4|1572.2|1573.8|1572.2|1568.8|1567.6|10345
1605084130000|2020-11-11 08:42:10|1573.8|1572.4|1573.4|1572.6|1574|1573.2|1573.2|1572.2|2790
1605084140000|2020-11-11 08:42:20|1574|1573|1575|1573.8|1575|1573.8|1574|1573|568
1605084150000|2020-11-11 08:42:30|1574.4|1573.6|1575.2|1573.8|1575.2|1573.8|1573.8|1572|2652
1605084160000|2020-11-11 08:42:40|1575.4|1574|1575.4|1574.2|1575.6|1574.2|1575.2|1573.8|150
1605084170000|2020-11-11 08:42:50|1575.6|1574.4|1575.4|1573.8|1576|1574.6|1573.2|1572.2|3360
1605084180000|2020-11-11 08:43:00|1575.8|1574|1576.8|1575.2|1577|1576|1575.8|1574|1728
1605084190000|2020-11-11 08:43:10|1576.6|1576.4|1579.6|1578.2|1579.8|1578.6|1576.4|1575.2|6841
1605084200000|2020-11-11 08:43:20|1579.8|1578.4|1579.4|1578|1580|1578.8|1579.4|1578|1124
1605084210000|2020-11-11 08:43:30|1580|1578.8|1580|1578.8|1581.2|1579.6|1579.4|1578.8|3431
1605084220000|2020-11-11 08:43:40|1580.2|1579|1581.4|1580.4|1582|1581.2|1580.2|1579|1928
1605084230000|2020-11-11 08:43:50|1581.8|1580.6|1580.4|1579.6|1582|1581|1580.4|1579.6|3258
1605084240000|2020-11-11 08:44:00|1580.8|1579.8|1582|1580.6|1582|1580.6|1580.8|1579.6|127
1605084250000|2020-11-11 08:44:10|1582.6|1581.2|1581.2|1579.8|1583|1582|1581|1579.4|14837
1605084260000|2020-11-11 08:44:20|1581.4|1580|1581.6|1580|1582.6|1581.4|1581.4|1579.6|2274
1605084270000|2020-11-11 08:44:30|1581.4|1579.6|1580.2|1577.8|1581.4|1580|1579.8|1577.8|1970
1605084280000|2020-11-11 08:44:40|1580.4|1578|1580.4|1578.8|1580.6|1579.4|1579.4|1578|2198
1605084290000|2020-11-11 08:44:50|1580|1580|1578.6|1577.2|1580|1580|1578.6|1576.6|3584
1605084300000|2020-11-11 08:45:00|1578|1576.2|1578.4|1576.2|1578.6|1576.6|1578|1576|469
1605084310000|2020-11-11 08:45:10|1578.6|1576|1578.6|1576.6|1578.6|1576.6|1578.4|1576|24
1605084320000|2020-11-11 08:45:20|1578.4|1576|1577.6|1576|1578.4|1576|1577.6|1576|1980
1605084330000|2020-11-11 08:45:30|1578|1576.2|1579.6|1578.2|1579.8|1578.2|1578|1576.2|1982
1605084340000|2020-11-11 08:45:40|1579|1578|1576|1574.2|1579|1578|1576|1574|7128
1605084350000|2020-11-11 08:45:50|1576.2|1574.4|1576.2|1574.6|1576.4|1574.6|1576.2|1574.4|0
1605084360000|2020-11-11 08:46:00|1575.4|1574.2|1577.8|1576.2|1578|1576.6|1575.4|1574.2|3098
1605084370000|2020-11-11 08:46:10|1578|1576.4|1580.2|1578.4|1581.6|1579.4|1578|1576.4|1693
1605084380000|2020-11-11 08:46:20|1579.8|1578.2|1579.8|1578.2|1579.8|1578.2|1579.8|1577.6|69
1605084390000|2020-11-11 08:46:30|1580|1578.4|1580.4|1578.2|1580.6|1579.2|1580|1578.2|937
1605084400000|2020-11-11 08:46:40|1580.2|1577.2|1579.4|1577.6|1580.2|1577.6|1579|1577.2|217
1605084410000|2020-11-11 08:46:50|1579.6||1579.6||1579.6||1579.6||10
1605084420000|2020-11-11 08:47:00|1579.8|1577.8|1579.4|1577.8|1580|1579|1579.2|1577.8|1754
1605084430000|2020-11-11 08:47:10|1579.6|1578.4|1579|1578.2|1579.6|1578.4|1577|1576|4492
1605084440000|2020-11-11 08:47:20|1579.8|1578.6|1580.8|1579.4|1581|1579.6|1579.6|1578.2|3569
1605084450000|2020-11-11 08:47:30|1580|1579.6|1579.8|1578.6|1580.6|1579.8|1579.2|1578.6|3685
1605084460000|2020-11-11 08:47:40|1580|1578.8|1582.2|1580.8|1582.2|1581|1580|1578.8|2232
1605084470000|2020-11-11 08:47:50|1582|1580.6|1581.6|1580.2|1582|1580.6|1580.6|1580.2|1547
1605084480000|2020-11-11 08:48:00|1582|1580.8|1584.8|1583.2|1585|1583.4|1582|1580.8|4546
1605084490000|2020-11-11 08:48:10|1584.4|1583|1583.2|1581.6|1584.4|1583|1582|1581|2694
1605084500000|2020-11-11 08:48:20|1583.4|1581.8|1584.2|1582.2|1584.8|1582.8|1583.4|1581.8|850
1605084510000|2020-11-11 08:48:30|1584|1582.4|1583.8|1582.8|1585|1583.6|1583.6|1582.4|1120
1605084520000|2020-11-11 08:48:40|1583.4|1582.6|1581.2|1579.6|1583.4|1582.6|1581.2|1579.4|2263
1605084530000|2020-11-11 08:48:50|1581.4|1579.8|1581.4|1580|1581.6|1580|1581.4|1579.6|54
1605084540000|2020-11-11 08:49:00|1580.8|1579.6|1581.4|1579.6|1581.6|1579.6|1580.2|1578|412
1605084550000|2020-11-11 08:49:10|1581.6|1580.4|1583|1581.2|1583.2|1581.2|1581.6|1579.6|7258
1605084560000|2020-11-11 08:49:20|1582.8|1580.8|1579.8|1578.2|1582.8|1580.8|1579.8|1578.2|298
1605084570000|2020-11-11 08:49:30|1579|1578|1578.6|1577.2|1579|1578|1578.6|1577.2|278
1605084580000|2020-11-11 08:49:40|1579|1577.4|1579.8|1578.2|1580|1578.2|1578.8|1577.4|0
1605084590000|2020-11-11 08:49:50|1579.6|1577.8|1578.8|1577.4|1579.6|1578.2|1578.6|1577.2|222
1605084600000|2020-11-11 08:50:00|1579.2|1578|1579|1578.2|1581|1579.2|1579|1578|402
1605084610000|2020-11-11 08:50:10|1578.8|1577.4|1578.2|1576.6|1578.8|1577.4|1577.8|1576.2|957
1605084620000|2020-11-11 08:50:20|1577.4|1576.2|1576.6|1575|1577.4|1576.2|1576.6|1575|2656
1605084630000|2020-11-11 08:50:30|1575.8|1574.6|1576.6|1575.6|1576.6|1575.6|1574.8|1574.2|5111
1605084640000|2020-11-11 08:50:40|1576.2|1575.2|1576.2|1574.8|1576.6|1575.8|1576.2|1574.8|247
1605084650000|2020-11-11 08:50:50|1576.4|1575|1576.6|1575.6|1576.6|1575.6|1576.4|1574.8|0
1605084660000|2020-11-11 08:51:00|1576.2|1576|1576.6|1575.6|1576.6|1576|1576.2|1575.2|567
1605084670000|2020-11-11 08:51:10|1576.2|1574.6|1574.8|1573.4|1576.6|1574.8|1574.4|1573.2|1586
1605084680000|2020-11-11 08:51:20|1574.6|1573.2|1574.8|1573|1574.8|1573.2|1574.6|1572.8|62
1605084690000|2020-11-11 08:51:30|1575|1573.4|1577|1576|1577|1576|1575|1573.4|4437
1605084700000|2020-11-11 08:51:40|1576.8|1575.8|1574.6|1573.4|1576.8|1575.8|1574|1572.6|2378
1605084710000|2020-11-11 08:51:50|1575.4|1573.6|1575.4|1574|1575.4|1574.2|1575.2|1573.6|344
1605084720000|2020-11-11 08:52:00|1575.2|1575|1576.8|1575|1577|1575|1575.2|1574|1531
1605084730000|2020-11-11 08:52:10|1576.4|1574.8|1575.8|1574.2|1576.4|1574.8|1575.8|1574.2|0
1605084740000|2020-11-11 08:52:20|1575|1573.8|1573.8|1572.2|1575.8|1573.8|1573.6|1572|1755
1605084750000|2020-11-11 08:52:30|1573.6|1572|1573.6|1572.4|1573.8|1572.4|1572.6|1571|2067
1605084760000|2020-11-11 08:52:40|1572.8|1572|1573.2|1571.8|1573.4|1572|1572.2|1571.2|739
1605084770000|2020-11-11 08:52:50|1573|1571.6|1571.8|1570.2|1573|1571.6|1571.6|1570.2|1740
1605084780000|2020-11-11 08:53:00|1572||1571.8||1572.2||1571.8||320
1605084790000|2020-11-11 08:53:10|1572|1570.4|1568.6|1567.6|1572.2|1571.4|1568.6|1567.6|13633
1605084800000|2020-11-11 08:53:20|1568.8|1567.2|1567.8|1566.6|1569|1567.4|1567.6|1566|2500
1605084810000|2020-11-11 08:53:30|1567.6|1566|1569.6|1567.6|1569.8|1567.6|1567.2|1566|3570
1605084820000|2020-11-11 08:53:40|1569.2|1567.4|1569.2|1567.4|1569.2|1567.4|1568.6|1567.2|115
1605084830000|2020-11-11 08:53:50|1569.6|1568.2|1571.4|1570|1571.4|1570.4|1569.6|1568.2|2350
1605084840000|2020-11-11 08:54:00|1571.2|1569.8|1570.8|1569.6|1571.4|1570.4|1570.4|1569.6|1479
1605084850000|2020-11-11 08:54:10|1571|1569.8|1571.2|1570|1571.4|1570.4|1570.8|1569.8|1011
1605084860000|2020-11-11 08:54:20|1570.6|1569.6|1570|1569|1572|1570|1569.8|1568.8|4112
1605084870000|2020-11-11 08:54:30|1569.6|1568.8|1570|1568.6|1570|1568.8|1569.6|1568.4|1269
1605084880000|2020-11-11 08:54:40|1569.8|1568.4|1569.8|1568.2|1569.8|1568.4|1569.8|1568|180
1605084890000|2020-11-11 08:54:50|1569.6|1568.8|1571|1569.8|1571|1570.2|1569.6|1568.8|5611
1605084900000|2020-11-11 08:55:00|1571.8|1570.4|1572.2|1570.8|1572.2|1570.8|1571.8|1570.4|1079
1605084910000|2020-11-11 08:55:10|1572||1572||1572.2||1572||840
1605084920000|2020-11-11 08:55:20|1572.2|1571|1572.6|1571.6|1572.6|1571.6|1571.6|1570.6|5115
1605084930000|2020-11-11 08:55:30|1573|1572|1572.8|1571.6|1574.4|1572.6|1571.4|1571|11140
1605084940000|2020-11-11 08:55:40|1572|1571.2|1573|1571|1573.2|1571.2|1571.8|1571|1317
1605084950000|2020-11-11 08:55:50|1573.2|1571.4|1574.2|1573|1574.8|1573|1572.6|1571.4|4135
1605084960000|2020-11-11 08:56:00|1574.4|1572.8|1573.6|1571.6|1574.4|1573|1572.6|1571|4250
1605084970000|2020-11-11 08:56:10|1573.8|1572.6|1575.6|1574|1576|1574.4|1573.8|1572.6|2778
1605084980000|2020-11-11 08:56:20|1576|1574.2|1576.8|1575.4|1577|1575.4|1575.2|1573.8|3122
1605084990000|2020-11-11 08:56:30|1577|1575.6|1576.8|1575.6|1577|1576.2|1576.6|1575.4|2908
1605085000000|2020-11-11 08:56:40|1576.2|1575.4|1576.4|1574.8|1576.6|1575.4|1575.4|1574.2|2297
1605085010000|2020-11-11 08:56:50||1575||1575||1575||1575|48
1605085020000|2020-11-11 08:57:00|1576.6|1575.2|1576.6|1575|1576.8|1575.2|1576.6|1575|475
1605085030000|2020-11-11 08:57:10|1576.8|1575.2|1576.2|1574.8|1576.8|1575.6|1576.2|1574.8|954
1605085040000|2020-11-11 08:57:20|1576.4|1575|1576.2|1574.8|1576.4|1575|1576.2|1574.8|125
1605085050000|2020-11-11 08:57:30|1576.4|1575|1576.2|1574.8|1576.8|1575.6|1575.2|1574.2|3390
1605085060000|2020-11-11 08:57:40|1576.4|1575|1576.8|1575.6|1576.8|1575.6|1576.4|1575|10
1605085070000|2020-11-11 08:57:50|1577|1575.8|1577.4|1576.4|1577.4|1576.6|1577|1575.8|4702
1605085080000|2020-11-11 08:58:00|1577.8|1576.6|1578.4|1577.2|1578.8|1577.4|1577.8|1576.6|447
1605085090000|2020-11-11 08:58:10|1579|1577.8|1579.4|1578.2|1580|1579|1579|1577.8|4876
1605085100000|2020-11-11 08:58:20|1579.2|1578.4|1578.6|1576.8|1579.2|1578.4|1578.4|1576.6|944
1605085110000|2020-11-11 08:58:30|1578.4|1576.6|1580|1578.8|1580|1578.8|1578.2|1576.2|9754
1605085120000|2020-11-11 08:58:40|1580.8|1579|1581|1579.6|1581.2|1580|1579.6|1579|8941
1605085130000|2020-11-11 08:58:50|1580.8|1579.8|1583.2|1581.8|1583.4|1582.4|1580.8|1579.6|8375
1605085140000|2020-11-11 08:59:00|1583|1581.4|1580.6|1579.2|1583|1581.8|1580.6|1579|3269
1605085150000|2020-11-11 08:59:10|1580.8|1580|1580|1579|1581.8|1580|1579.8|1578.8|3116
1605085160000|2020-11-11 08:59:20|1580.4|1579.4|1582|1580.4|1582|1580.4|1580.4|1579.4|741
1605085170000|2020-11-11 08:59:30|1581.8|1581.2|1583|1581.2|1583|1581.2|1581.8|1581.2|2031
1605085180000|2020-11-11 08:59:40|1583.2|1581.4|1583.4|1581.6|1583.6|1581.6|1583.2|1581.4|97
1605085190000|2020-11-11 08:59:50|1583.2|1581.8|1582.2|1580.6|1583.2|1582|1582.2|1580.6|325
1605085200000|2020-11-11 09:00:00|1582.4|1580.8|1583.8|1582.2|1584|1582.8|1582.4|1580.6|1085
1605085210000|2020-11-11 09:00:10|1584|1582.4|1584|1583|1584|1583.2|1583|1582.4|3282
1605085220000|2020-11-11 09:00:20|1584.6|1583.2|1585.8|1584.6|1586|1584.8|1584.6|1583.2|4027
1605085230000|2020-11-11 09:00:30|1586|1584.8|1587.6|1586.2|1587.8|1586.8|1585.4|1584.6|6234
1605085240000|2020-11-11 09:00:40|1586.8|1586.4|1586.6|1585|1587.6|1586.4|1586.2|1585|1304
1605085250000|2020-11-11 09:00:50|1586.4|1585.2|1586.2|1584.8|1586.4|1585.2|1585.6|1584.8|6056
1605085260000|2020-11-11 09:01:00|1585.6|1585|1586.4|1584.6|1586.6|1585|1585|1584.2|1348
1605085270000|2020-11-11 09:01:10|1586.6|1584.8|1586.8|1585|1586.8|1585.6|1585|1584.8|1210
1605085280000|2020-11-11 09:01:20|1587|1585.2|1587|1586|1587.8|1586|1587|1585.2|811
1605085290000|2020-11-11 09:01:30|1587.6|1586.4|1587.4|1586|1587.8|1587|1586.8|1586|2387
1605085300000|2020-11-11 09:01:40|1587.6|1586.2|1589.4|1587.6|1589.6|1588.2|1587.6|1586.2|3056
1605085310000|2020-11-11 09:01:50|1589.6|1587.8|1591.4|1590|1592.2|1590|1589.6|1587.8|18201
1605085320000|2020-11-11 09:02:00|1590.6|1589.8|1591|1589.6|1591.2|1590|1590.4|1589.2|3775
1605085330000|2020-11-11 09:02:10|1591.2|1589.8|1590.8|1589.2|1592.8|1590.8|1590.2|1589.2|3507
1605085340000|2020-11-11 09:02:20|1590.2|1589.4|1589.6|1588.4|1590.8|1589.6|1589|1587.8|2632
1605085350000|2020-11-11 09:02:30|1590|1588.6|1595|1593.8|1595|1593.8|1590|1588.6|11460
1605085360000|2020-11-11 09:02:40|1594.8|1594|1594.4|1593.2|1595|1594|1594.2|1593.2|2358
1605085370000|2020-11-11 09:02:50|1594|1592.4|1593.4|1592|1594|1593|1593.4|1591.8|302
1605085380000|2020-11-11 09:03:00|1593.2|1591.8|1590.4|1588.8|1593.2|1591.8|1590.2|1588.6|3034
1605085390000|2020-11-11 09:03:10|1590.6|1589.8|1590.4|1589|1590.6|1589.8|1589.8|1588.8|2016
1605085400000|2020-11-11 09:03:20|1590.6|1588.8|1591.4|1590.2|1591.4|1590.4|1590.4|1588.8|121
1605085410000|2020-11-11 09:03:30|1591.6|1590.4|1592.6|1591.2|1593.2|1591.2|1591.6|1590.4|760
1605085420000|2020-11-11 09:03:40|1592.2|1591.6|1592.2|1591.2|1592.6|1591.6|1591.6|1591.2|1866
1605085430000|2020-11-11 09:03:50|1592.6|1591.6|1593.2|1591.6|1593.4|1592.2|1592.6|1591.2|218
1605085440000|2020-11-11 09:04:00|1592.4|1591.4|1591.4|1590.6|1593.2|1591.4|1591.4|1590.2|2109
1605085450000|2020-11-11 09:04:10|1592.2|1590.8|1593.2|1591.6|1593.4|1592|1592.2|1590.4|2580
1605085460000|2020-11-11 09:04:20|1592.8|1591.2|1589.8|1588.4|1592.8|1591.2|1589.4|1587.8|2929
1605085470000|2020-11-11 09:04:30|1589.6|1588.2|1588|1587.2|1590.4|1589.2|1588|1587|1320
1605085480000|2020-11-11 09:04:40|1588.6|1587.6|1590.6|1589.6|1591.2|1589.6|1588.6|1587.6|2228
1605085490000|2020-11-11 09:04:50|1590.4|1589.2|1590|1588.4|1590.4|1589.2|1589.6|1588|298
1605085500000|2020-11-11 09:05:00||1588.6||1589.2||1589.2||1588.6|450
1605085510000|2020-11-11 09:05:10|1590.8|1589.4|1588.6|1587|1590.8|1589.8|1588.4|1586.6|3478
1605085520000|2020-11-11 09:05:20|1588.8|1587.4|1589.2|1588.2|1589.8|1588.4|1588.8|1587|1000
1605085530000|2020-11-11 09:05:30|1589.6|1588.6|1590.4|1589.6|1590.6|1589.8|1589.6|1588.2|725
1605085540000|2020-11-11 09:05:40||1589.8||1590||1590.2||1589.4|696
1605085550000|2020-11-11 09:05:50|1591|1590.2|1589.6|1588.6|1591|1590.2|1589.2|1588|1423
1605085560000|2020-11-11 09:06:00|1590|1588.8|1588.2|1587.4|1590.4|1589.4|1588|1587.4|2626
1605085570000|2020-11-11 09:06:10|1588|1587|1587.8|1586.8|1588|1587|1587.8|1586.2|139
1605085580000|2020-11-11 09:06:20||1587||1587||1587.2||1586.8|0
1605085590000|2020-11-11 09:06:30|1588.2|1587.2|1589.4|1588|1589.6|1588.8|1588.2|1587.2|1653
1605085600000|2020-11-11 09:06:40|1589.6|1588.2|1589.6|1588.6|1590|1588.6|1589.2|1588|355
1605085610000|2020-11-11 09:06:50|1590|1588.8|1587.2|1585.8|1590.4|1589.4|1586.2|1585|2168
1605085620000|2020-11-11 09:07:00|1587.4|1586|1586.8|1585.6|1587.8|1586.4|1586.4|1585.6|3019
1605085630000|2020-11-11 09:07:10|1586.6|1585.4|1587.8|1586.4|1588|1586.8|1586.4|1585.4|1716
1605085640000|2020-11-11 09:07:20|1587.6|1586.2|1587.6|1586.4|1587.8|1586.4|1587|1585.6|210
1605085650000|2020-11-11 09:07:30|1587|1586.2|1586.8|1585.6|1587.2|1586.4|1586|1585.4|1271
1605085660000|2020-11-11 09:07:40|1587|1585.8|1585|1584|1587.4|1586.2|1584.8|1583.8|4275
1605085670000|2020-11-11 09:07:50|1584.8|1583.8|1585|1584.4|1585|1584.4|1584.6|1583.8|937
1605085680000|2020-11-11 09:08:00|1584.8|1583.8|1583.8|1583.2|1585|1584.4|1583.8|1583|2065
1605085690000|2020-11-11 09:08:10|1584|1582.6|1584|1582.8|1584|1583.6|1583.8|1582.6|1698
1605085700000|2020-11-11 09:08:20|1583.8|1582.4|1584.8|1583.8|1584.8|1583.8|1583.6|1582.2|2171
1605085720000|2020-11-11 09:08:40|1584.2|1583.6|1584.8|1584.2|1585|1584.2|1584.2|1583.2|668
1605085730000|2020-11-11 09:08:50|1585|1584.4|1584|1582.6|1585|1584.4|1583.6|1582.6|1743
1605085740000|2020-11-11 09:09:00|1583.4|1582.8|1582.2|1580.8|1583.4|1582.8|1582.2|1580.6|821
1605085750000|2020-11-11 09:09:10|1582|1581|1582.6|1581.4|1582.8|1581.6|1581.8|1580.8|4748
1605085760000|2020-11-11 09:09:20|1582.8|1582|1582.8|1581.6|1583.4|1582.4|1582.8|1581.4|1663
1605085770000|2020-11-11 09:09:30|1582.4|1581.8|1582.6|1581.8|1582.8|1582|1582.4|1581.8|869
1605085780000|2020-11-11 09:09:40|1582.2|1581.6|1582.4|1581.2|1582.8|1581.8|1581.6|1580.8|4381
1605085790000|2020-11-11 09:09:50|1582.8|1581.8|1582.8|1581.6|1582.8|1581.8|1582.8|1581.2|389
1605085800000|2020-11-11 09:10:00|1583|1582.2|1584.2|1583.2|1585|1583.8|1583|1582|7784
1605085810000|2020-11-11 09:10:10|1584.4|1583|1582.8|1581.4|1584.4|1583|1582.6|1581.2|501
1605085820000|2020-11-11 09:10:20|1582.4|1581.2|1582.8|1581.8|1582.8|1581.8|1582.2|1580.8|426
1605085830000|2020-11-11 09:10:30|1582.6||1582.4||1582.8||1582.4||200
1605085840000|2020-11-11 09:10:40|1582.2|1581.2|1582.8|1582.2|1582.8|1582.2|1582.2|1581.2|1631
1605085850000|2020-11-11 09:10:50|1583|1582.6|1583.4|1582.4|1585|1583.8|1583|1581.8|1443
1605085860000|2020-11-11 09:11:00|1583.6|1582.6|1582.4|1581.4|1584.6|1583.2|1582.4|1581.4|870
1605085870000|2020-11-11 09:11:10|1582.2|1581.2|1579.8|1578.8|1582.2|1581.2|1579.6|1578.8|1965
1605085880000|2020-11-11 09:11:20|1580|1579|1580.4|1579.8|1580.4|1579.8|1580|1578.8|0
1605085890000|2020-11-11 09:11:30|1580.6|1580|1580.8|1580|1581|1580.2|1580.6|1579.8|828
1605085900000|2020-11-11 09:11:40|1581|1580.4|1580.8|1579.8|1581|1580.4|1580.4|1579.8|3205
1605085910000|2020-11-11 09:11:50||1580||1580.4||1580.4||1580|591
1605085920000|2020-11-11 09:12:00|1581|1580.2|1581.8|1581|1582|1581|1581|1580.2|3236
1605085930000|2020-11-11 09:12:10|1581.6|1581.2|1581.8|1580.6|1581.8|1581.4|1581.6|1580.6|2322
1605085940000|2020-11-11 09:12:20|1581.2|1580.4|1579.8|1578.8|1581.6|1580.4|1579.6|1578.8|1557
1605085950000|2020-11-11 09:12:30|1579.6|1579|1579.4|1578.4|1579.6|1579|1579.2|1578|300
1605085960000|2020-11-11 09:12:40|1579.2|1578.2|1580.6|1579.6|1580.8|1579.6|1578.8|1577.4|4355
1605085970000|2020-11-11 09:12:50|1580.8|1580|1582.4|1581.4|1583|1581.6|1580.4|1579.8|5870
1605085980000|2020-11-11 09:13:00|1582.2|1581.6|1582|1581|1582.4|1581.6|1581.8|1581|876
1605085990000|2020-11-11 09:13:10|1581.8|1580.6|1580.8|1579.8|1581.8|1580.6|1580.8|1579.6|1961
1605086000000|2020-11-11 09:13:20|1580.6|1580.2|1580.8|1579.8|1580.8|1580.4|1580|1579.8|1747
1605086010000|2020-11-11 09:13:30|1581.4|1580|1581.6|1580.6|1582.2|1581|1581|1579.8|853
1605086020000|2020-11-11 09:13:40|1581.4|1580.4|1580.6|1579|1581.4|1580.4|1580.2|1579|1437
1605086030000|2020-11-11 09:13:50|1579.8||1579.6||1579.8||1579.6||99
1605086040000|2020-11-11 09:14:00|1579.8|1579.2|1580.6|1579.2|1580.8|1579.2|1579.8|1579.2|41
1605086050000|2020-11-11 09:14:10|1580.2|1579|1580.6|1579.8|1581.2|1579.8|1580.2|1579|491
1605086060000|2020-11-11 09:14:20|1580.4|1579.6|1580.2|1579.4|1580.6|1579.8|1580|1579.2|1013
1605086070000|2020-11-11 09:14:30|1580|1579.2|1580.2|1579.2|1580.2|1579.4|1580|1579.2|100
1605086080000|2020-11-11 09:14:40|1580.4|1579.4|1580.8|1579.8|1581|1580.4|1580.4|1579.4|1173
1605086090000|2020-11-11 09:14:50|1580.6|1580|1579|1578.4|1580.6|1580|1579|1578.2|1629
1605086100000|2020-11-11 09:15:00|1579.2|1578.8|1579.8|1578.8|1580.6|1579.4|1579.2|1578.6|1338
1605086110000|2020-11-11 09:15:10|1579.4|1578.6|1579|1578.2|1579.8|1578.6|1579|1578|502
1605086120000|2020-11-11 09:15:20|1579.6|1578.6|1578.6|1577.4|1580.2|1579.4|1578.4|1577|15390
1605086130000|2020-11-11 09:15:30|1578.4|1577.6|1578.2|1577.8|1579|1578.2|1578.2|1577.4|1049
1605086140000|2020-11-11 09:15:40|1578.4|1577.4|1577.8|1576.8|1578.4|1577.6|1577.8|1576.8|1625
1605086150000|2020-11-11 09:15:50|1578|1577|1577.8|1576.8|1578.4|1577.6|1577.8|1576.4|2399
1605086160000|2020-11-11 09:16:00|1578|1577|1579.8|1578.8|1580|1578.8|1578|1577|3514
1605086170000|2020-11-11 09:16:10|1580|1579.2|1579.4|1578.2|1580|1579.4|1578.4|1577.4|3815
1605086180000|2020-11-11 09:16:20|1579.2|1578.8|1579|1578|1579.8|1578.8|1578.4|1577.2|2258
1605086190000|2020-11-11 09:16:30|1578.8|1577.8|1579|1578|1579.2|1578.4|1578.8|1577.8|1262
1605086200000|2020-11-11 09:16:40|1578.6|1577.8|1578.2|1577.4|1578.6|1577.8|1577.8|1576.6|837
1605086210000|2020-11-11 09:16:50|1578.6|1577.6|1577.6|1576.6|1579|1577.8|1577.6|1576.6|286
1605086220000|2020-11-11 09:17:00|1577.2|1576.4|1577.6|1577|1577.8|1577|1576.8|1576|1053
1605086230000|2020-11-11 09:17:10|1578|1577.2|1578.8|1577.6|1578.8|1578|1578|1577|919
1605086240000|2020-11-11 09:17:20|1578.6|1577.8|1578.8|1578.2|1578.8|1578.2|1578.6|1577.4|1021
1605086250000|2020-11-11 09:17:30|1579.2|1578.4|1577.6|1576.6|1579.2|1578.4|1577.4|1576.6|8558
1605086260000|2020-11-11 09:17:40|1577.8|1576.8|1578.4|1577.4|1578.6|1577.6|1577.8|1576.8|1422
1605086270000|2020-11-11 09:17:50|1578.2|1577.2|1577.6|1576.6|1579.2|1579|1577.4|1576.6|3669
1605086280000|2020-11-11 09:18:00|1578.6|1576.8|1578.8|1578|1579.4|1578.6|1578.6|1576.8|3803
1605086290000|2020-11-11 09:18:10|1579.4|1578.2|1578.8|1578|1579.4|1578.2|1578.4|1578|5
1605086300000|2020-11-11 09:18:20|1578.6|1577.4|1578|1577|1579|1577.8|1577.8|1576.8|3323
1605086310000|2020-11-11 09:18:30|1577.8|1576.8|1576.8|1576.2|1578|1577|1576.4|1576|1295
1605086320000|2020-11-11 09:18:40|1576.6|1575.8|1576.8|1576.2|1577|1576.4|1575.4|1574.6|9070
1605086330000|2020-11-11 09:18:50|1576.6|1576|1575.6|1574.6|1576.6|1576|1575.6|1574.6|5282
1605086340000|2020-11-11 09:19:00|1575.4|1575|1577|1576|1577|1576.4|1575.4|1574.6|4457
1605086350000|2020-11-11 09:19:10|1576.8|1576.2|1577|1576.2|1577|1576.2|1576.4|1575.6|869
1605086360000|2020-11-11 09:19:20|1576.8|1576|1576.2|1575.6|1577|1576.2|1576.2|1575.4|1160
1605086370000|2020-11-11 09:19:30||1575.8||1576||1576||1575.6|0
1605086380000|2020-11-11 09:19:40|1577|1576.2|1576|1575.2|1577|1576.6|1575.8|1575.2|3210
1605086390000|2020-11-11 09:19:50|1575.6|1575|1574.8|1574|1576|1575|1574.4|1574|2563
1605086400000|2020-11-11 09:20:00|1574.6|1574.2|1575|1574.2|1575.2|1574.6|1574.6|1574|2046
1605086410000|2020-11-11 09:20:10|1574.8|1574|1575.2|1574.2|1575.2|1574.6|1574.8|1574|813
1605086420000|2020-11-11 09:20:20|1575|1574.4|1574.2|1573.6|1575|1574.4|1573.8|1573.4|1111
1605086430000|2020-11-11 09:20:30|1573.6|1573.4|1572|1571.6|1574.2|1573.4|1571|1570.6|7790
1605086440000|2020-11-11 09:20:40|1572.2|1572|1573.4|1572.6|1573.8|1572.8|1572.2|1571.8|1182
1605086450000|2020-11-11 09:20:50|1573|1572.4|1573|1572.2|1573.4|1572.4|1572.6|1571.6|122
1605086460000|2020-11-11 09:21:00|1572.8|1572|1572.6|1572|1572.8|1572.2|1572.4|1571.6|719
1605086470000|2020-11-11 09:21:10|1572.2|1571.8|1573.6|1572.8|1573.8|1573|1572|1571.4|4306
1605086480000|2020-11-11 09:21:20|1573.8|1573|1575|1574.4|1575.2|1574.4|1573.6|1572.8|1608
1605086490000|2020-11-11 09:21:30|1574.6|1574.2|1575.6|1574.8|1575.8|1575|1574.4|1574.2|2753
1605086500000|2020-11-11 09:21:40|1575.4|1574.6|1576|1575.4|1576|1575.4|1575.2|1574.4|738
1605086510000|2020-11-11 09:21:50|1576.2|1575.2|1578|1577.4|1578|1577.4|1576.2|1575.2|7333
1605086520000|2020-11-11 09:22:00|1578.4|1577.2|1578|1577|1579|1578|1577.6|1576.6|3755
1605086530000|2020-11-11 09:22:10|1577.8|1577.2|1577.8|1577.2|1578.4|1577.6|1577.6|1577.2|528
1605086540000|2020-11-11 09:22:20|1578|1577.4|1578|1577.4|1578|1577.6|1577.8|1577.2|146
1605086550000|2020-11-11 09:22:30|1577.8|1577.6|1578.6|1578.2|1578.8|1578.4|1577.8|1577.6|1055
1605086560000|2020-11-11 09:22:40|1578.4|1578|1577.6|1577|1578.6|1578.2|1577.6|1576.4|14771
1605086570000|2020-11-11 09:22:50|1577.4|1576.8|1577.8|1576.8|1577.8|1577.2|1576.4|1575.6|1863
1605086580000|2020-11-11 09:23:00|1577.6|1577.2|1579|1578.6|1579.4|1578.6|1577.6|1577.2|1038
1605086590000|2020-11-11 09:23:10|1578.8|1578.4|1577.6|1576.8|1579|1578.4|1577.4|1576.8|2558
1605086600000|2020-11-11 09:23:20|1577.4|1576.4|1577.6|1577.2|1577.6|1577.2|1577.4|1576.4|635
1605086610000|2020-11-11 09:23:30|1577.8|1577.6|1578.8|1577.8|1579|1578|1577.8|1577.6|1303
1605086620000|2020-11-11 09:23:40|1579.2|1578|1578.2|1577.4|1579.2|1578.2|1578|1577.4|2885
1605086630000|2020-11-11 09:23:50|1577.8|1577.2|1577.8|1576.8|1578|1577.2|1577.4|1576.8|440
1605086640000|2020-11-11 09:24:00|1578|1577.2|1579|1578|1579.4|1578.8|1578|1577.2|3172
1605086650000|2020-11-11 09:24:10|1579.2|1578.4|1578.4|1577.6|1579.8|1579|1578.2|1577.6|1495
1605086660000|2020-11-11 09:24:20|1578.2|1577.4|1578.2|1577.2|1578.4|1577.6|1578.2|1577.2|10
1605086670000|2020-11-11 09:24:30|1578.4|1577.4|1578.4|1577.8|1578.4|1577.8|1578.2|1577.4|400
1605086680000|2020-11-11 09:24:40|1578.2|1577.6|1579.2|1578.4|1579.4|1578.4|1578.2|1577.2|1061
1605086690000|2020-11-11 09:24:50|1579|1578.8|1579|1578.4|1579|1578.8|1579|1578.4|959
1605086700000|2020-11-11 09:25:00|1578.8|1578.2|1578.4|1577.6|1578.8|1578.2|1577.8|1577.2|1519
1605086710000|2020-11-11 09:25:10|1578.2|1577.4|1577.2|1576.6|1578.4|1577.6|1577.2|1576.6|11181
1605086720000|2020-11-11 09:25:20|1577|1576.4|1575.8|1575.2|1577.2|1576.6|1575.4|1575.2|6976
1605086730000|2020-11-11 09:25:30|1575.6|1575|1575.2|1574.4|1576|1575.4|1574.4|1573.2|6568
1605086740000|2020-11-11 09:25:40|1575.4|1574.6|1576|1575.4|1576.4|1575.8|1575.4|1574.6|1592
1605086750000|2020-11-11 09:25:50|1575.6|1575.2|1577|1576|1577.2|1576.6|1575.4|1574.8|2515
1605086760000|2020-11-11 09:26:00|1576.8|1575.8|1577|1576|1577|1576|1576.2|1575.6|0
1605086770000|2020-11-11 09:26:10|1577.2|1576.2|1577.4|1576.8|1578|1577.2|1577.2|1576.2|3562
1605086780000|2020-11-11 09:26:20|1577.6|1577|1578|1577.4|1578|1577.6|1577.6|1577|1820
1605086790000|2020-11-11 09:26:30|1577.6|1577.2|1577.4|1576.8|1578|1577.2|1576.4|1576|2347
1605086800000|2020-11-11 09:26:40|1577.2|1576.6|1576.6|1576|1577.2|1576.8|1576.6|1576|145
1605086810000|2020-11-11 09:26:50|1576.8|1576.2|1576.8|1576|1577|1576.8|1576.4|1576|2102
1605086820000|2020-11-11 09:27:00|1576.6|1576.2|1576|1575.2|1576.8|1576.2|1575.8|1575.2|1126
1605086830000|2020-11-11 09:27:10|1575.8|1575.4|1576.6|1576.2|1576.8|1576.4|1575.8|1575.4|1566
1605086840000|2020-11-11 09:27:20|1577|1576.4|1574.6|1573.8|1577.2|1576.8|1574.4|1573.8|5420
1605086850000|2020-11-11 09:27:30|1574.8|1574|1574.8|1574.2|1575|1574.4|1573.8|1573.4|3977
1605086860000|2020-11-11 09:27:40|1574.6|1574|1574.6|1574|1574.8|1574.4|1574.2|1573.6|1789
1605086870000|2020-11-11 09:27:50|1574.4|1573.8|1575.6|1575|1575.8|1575.6|1574.4|1573.8|10630
1605086880000|2020-11-11 09:28:00|1575.4|1574.8|1575.8|1575.2|1576|1575.4|1575.2|1574.6|459
1605086890000|2020-11-11 09:28:10|1576|1575|1577|1576.4|1577|1576.4|1576|1575|1358
1605086900000|2020-11-11 09:28:20|1576.8|1576.2|1577.4|1576.8|1577.6|1577.4|1576.4|1575.8|2436
1605086910000|2020-11-11 09:28:30|1577.2|1577|1577.4|1577|1577.8|1577.6|1577|1576.4|1518
1605086920000|2020-11-11 09:28:40|1577.2|1576.8|1575|1574.2|1577.2|1576.8|1574.8|1574.2|9505
1605086930000|2020-11-11 09:28:50|1574.4|1574.4|1572.2|1571.2|1574.4|1574.4|1572.2|1571.2|4496
1605086940000|2020-11-11 09:29:00|1572.4|1571.4|1573|1572.6|1573.4|1572.8|1572.4|1571.4|303
1605086950000|2020-11-11 09:29:10|1572.8|1572.2|1571.4|1570.4|1573|1572.6|1571.4|1570.4|810
1605086960000|2020-11-11 09:29:20|1571|1570.6|1571|1570.2|1571.8|1571|1570|1569.2|9694
1605086970000|2020-11-11 09:29:30|1570.8|1570.4|1571|1570.2|1571.4|1570.8|1570.8|1570.2|1950
1605086980000|2020-11-11 09:29:40|1571.4|1570.6|1571.6|1571|1572.2|1571.4|1571.4|1570.4|2205
1605086990000|2020-11-11 09:29:50|1571.8|1571.2|1570.8|1570.2|1572.4|1571.8|1570.6|1570.2|1657
1605087000000|2020-11-11 09:30:00|1571|1570.4|1571|1570.2|1571.2|1570.6|1570|1569.4|2144
1605087010000|2020-11-11 09:30:10|1570.8|1570|1571.4|1570.6|1571.6|1571|1570.6|1569.8|370
1605087020000|2020-11-11 09:30:20|1571.6|1570.8|1572.6|1572|1572.8|1572.4|1571.6|1570.6|4050
1605087030000|2020-11-11 09:30:30|1572.4|1571.8|1573.4|1572.8|1573.6|1573|1572|1571.6|3978
1605087040000|2020-11-11 09:30:40|1573.6|1573|1572.8|1572.2|1573.8|1573.2|1572.4|1571.6|3818
1605087050000|2020-11-11 09:30:50|1572.6|1572|1572.4|1571.6|1572.6|1572.2|1572|1571.4|300
1605087060000|2020-11-11 09:31:00|1571.8|1571.8|1570.2|1569.8|1571.8|1571.8|1570.2|1569.8|4414
1605087070000|2020-11-11 09:31:10|1570.4|1570|1569.8|1569.2|1570.6|1570|1569.4|1568.6|2301
1605087080000|2020-11-11 09:31:20|1569.6|1569|1569.2|1568.6|1569.8|1569.2|1569.2|1568.4|2016
1605087090000|2020-11-11 09:31:30|1569|1568.4|1569.2|1568.4|1569.2|1568.8|1568.8|1568|551
1605087100000|2020-11-11 09:31:40|1569|1568.2|1568.8|1568.4|1569|1568.6|1568.4|1568|1117
1605087110000|2020-11-11 09:31:50|1569|1568.6|1569.6|1568.8|1569.6|1569|1568.8|1568.2|1181
1605087120000|2020-11-11 09:32:00|1569.8|1569|1570|1569.4|1570.2|1569.8|1569.8|1568.8|3942
1605087130000|2020-11-11 09:32:10|1569.6|1569.6|1569.2|1568.4|1569.6|1569.6|1568.6|1568.2|2869
1605087140000|2020-11-11 09:32:20|1569|1568.2|1568.8|1568.4|1569.4|1568.8|1568.6|1568.2|2346
1605087150000|2020-11-11 09:32:30|1569.2|1568.6|1568.6|1568|1569.2|1568.8|1568.2|1568|2728
1605087160000|2020-11-11 09:32:40|1568.8|1568.2|1568|1567.4|1569.4|1568.8|1567.8|1567.4|6576
1605087170000|2020-11-11 09:32:50|1568.2|1567.6|1567.6|1567|1568.4|1568|1567.2|1566.4|1321
1605087180000|2020-11-11 09:33:00|1567.4|1566.6|1567.8|1567|1568|1567.4|1567.2|1566.6|784
1605087190000|2020-11-11 09:33:10|1567.6|1566.6|1568.2|1567.4|1568.2|1567.6|1567.2|1566.6|911
1605087200000|2020-11-11 09:33:20|1568.4|1567.6|1568.4|1567.8|1568.8|1568.2|1568|1567.4|597
1605087210000|2020-11-11 09:33:30|1568.2|1567.6|1568.4|1568.2|1568.8|1568.2|1568|1567.6|1100
1605087220000|2020-11-11 09:33:40|1568.6|1567.8|1567.4|1566.6|1568.8|1567.8|1567.2|1566.6|751
1605087230000|2020-11-11 09:33:50|1567.6|1566.8|1568|1567.4|1568.4|1567.8|1567.6|1566.8|4021
1605087240000|2020-11-11 09:34:00|1568.4|1567.6|1570|1569.6|1570|1569.6|1568.4|1567.6|5620
1605087250000|2020-11-11 09:34:10|1570.2|1569.8|1570|1569.2|1570.2|1569.8|1569.2|1569|790
1605087260000|2020-11-11 09:34:20|1570.2|1569.4|1569.4|1569|1570.4|1569.6|1569.4|1569|1357
1605087270000|2020-11-11 09:34:30|1569.2|1568.4|1568.4|1567.8|1569.4|1568.4|1567.8|1567.4|3499
1605087280000|2020-11-11 09:34:40|1568.2|1567.6|1568.4|1567.8|1568.8|1568.2|1568.2|1567.6|78
1605087290000|2020-11-11 09:34:50|1568.6|1568|1568.6|1567.8|1568.8|1568.2|1568.2|1567.6|226
1605087300000|2020-11-11 09:35:00|1568.4|1568|1569.2|1568.6|1569.2|1568.8|1568.4|1568|790
1605087310000|2020-11-11 09:35:10|1569.4|1568.8|1569|1568.4|1569.4|1569|1568.2|1567.4|5180
1605087320000|2020-11-11 09:35:20|1569.2|1568.6|1569|1568.4|1569.4|1568.8|1568.8|1568.2|454
1605087330000|2020-11-11 09:35:30|1569.4|1568.6|1570|1569.6|1570.4|1569.6|1569.2|1568.4|523
1605087340000|2020-11-11 09:35:40|1570.4|1569.8|1570.8|1570.6|1571|1570.6|1570.2|1569.8|57
1605087350000|2020-11-11 09:35:50|1570.6|1570.2|1570.4|1570|1571.2|1570.4|1570|1569.8|2214
1605087360000|2020-11-11 09:36:00|1570.8|1570.2|1570.8|1570|1571|1570.6|1570.6|1570|2192
1605087370000|2020-11-11 09:36:10|1571|1570.2|1570.6|1570|1571|1570.4|1570.6|1570|566
1605087380000|2020-11-11 09:36:20|1570.8|1570.2|1571.6|1571|1571.6|1571.2|1570.8|1570.2|1224
1605087390000|2020-11-11 09:36:30|1571.4|1571.2|1572.4|1571.8|1572.6|1572|1571.4|1570.8|5745
1605087400000|2020-11-11 09:36:40|1572.2|1572|1572|1571.4|1572.2|1572|1571.6|1571|1374
1605087410000|2020-11-11 09:36:50|1571.8|1571.2|1571|1570.4|1572|1571.2|1570.6|1570.2|7648
1605087420000|2020-11-11 09:37:00|1571.2|1570.2|1570.6|1570|1571.4|1570.8|1570.6|1570|2070
1605087430000|2020-11-11 09:37:10|1570.8|1570.2|1570.2|1569.6|1571.2|1570.6|1570|1569.6|4290
1605087440000|2020-11-11 09:37:20|1570.4|1569.8|1570.4|1570.2|1571|1570.6|1570.4|1569.6|1512
1605087450000|2020-11-11 09:37:30|1570.6|1570|1570.6|1570|1570.8|1570.2|1570.4|1570|230
1605087460000|2020-11-11 09:37:40|1570.8|1570.2|1569.2|1568.6|1570.8|1570.2|1569.2|1568.4|2912
1605087470000|2020-11-11 09:37:50|1569.4|1568.8|1569.2|1568.6|1569.4|1569|1569|1568.6|1204
1605087480000|2020-11-11 09:38:00|1569|1568.4|1569.4|1569|1569.8|1569|1569|1568.4|30
1605087490000|2020-11-11 09:38:10|1569.2|1568.8|1569.2|1568.6|1569.6|1569|1569|1568.4|282
1605087500000|2020-11-11 09:38:20|1569.6|1568.8|1569.8|1569.4|1570.4|1569.8|1569.6|1568.8|4989
1605087510000|2020-11-11 09:38:30|1569.6|1569.2|1569.8|1569.4|1570|1569.4|1569.4|1569|1133
1605087520000|2020-11-11 09:38:40|1569.6|1569.6|1569.8|1569.4|1569.8|1569.6|1569.6|1569.2|468
1605087530000|2020-11-11 09:38:50|1570|1569.6|1570.8|1570|1570.8|1570.2|1570|1569.4|2324
1605087540000|2020-11-11 09:39:00|1571|1570.2|1570.8|1570.2|1571|1570.4|1570.6|1570|31
1605087550000|2020-11-11 09:39:10|1570.6|1570|1570.8|1570.2|1571|1570.4|1570.4|1570|2259
1605087560000|2020-11-11 09:39:20|1570.6|1570|1570.8|1570.4|1571|1570.6|1570.6|1570|1470
1605087570000|2020-11-11 09:39:30|1571|1570.6|1571.8|1571.2|1572.2|1571.6|1571|1570.6|1867
1605087580000|2020-11-11 09:39:40|1572|1571.4|1572|1571.4|1572.2|1571.6|1571.4|1570.8|3489
1605087590000|2020-11-11 09:39:50|1571.8|1571.6|1571.8|1571.4|1572|1571.6|1571.6|1571.4|1614
1605087600000|2020-11-11 09:40:00|1571.6|1571.6|1571.6|1571|1571.8|1571.6|1571.4|1570.8|2499
1605087610000|2020-11-11 09:40:10|1571.4|1570.8|1571|1570.6|1571.4|1570.8|1570.8|1570.4|998
1605087620000|2020-11-11 09:40:20|1571.2|1570.8|1571.2|1571|1571.6|1571|1571|1570.6|248
1605087630000|2020-11-11 09:40:30|1571.4|1571.2|1571.2|1570.6|1571.8|1571.6|1571|1570.6|5469
1605087640000|2020-11-11 09:40:40|1571|1570.8|1570.8|1570.2|1571.2|1570.8|1570.6|1570|2347
1605087650000|2020-11-11 09:40:50|1570.6|1570|1571|1570.4|1571.4|1571|1570.6|1570|2303
1605087660000|2020-11-11 09:41:00|1571.2|1570.6|1571|1570.2|1571.2|1570.6|1570.8|1570.2|2234
1605087670000|2020-11-11 09:41:10|1570.8|1570.4|1571|1570.2|1571|1570.6|1570.8|1570.2|805
1605087680000|2020-11-11 09:41:20|1570.6|1570.4|1570.6|1570|1570.6|1570.4|1570.6|1570|98
1605087690000|2020-11-11 09:41:30|1570.8|1570.2|1570.6|1570|1571|1570.4|1570.4|1570|4287
1605087700000|2020-11-11 09:41:40|||||||||30
1605087710000|2020-11-11 09:41:50|1570.4|1569.8|1570.6|1570|1570.8|1570.2|1569.8|1569.4|7337
1605087720000|2020-11-11 09:42:00|1570.2|1569.6|1570.8|1570.4|1570.8|1570.4|1570|1569.6|4009
1605087730000|2020-11-11 09:42:10|1571|1570.6|1571.4|1570.8|1571.4|1571|1571|1570.4|723
1605087740000|2020-11-11 09:42:20|1571.6|1570.6|1571.6|1571|1571.6|1571|1571.6|1570.6|671
1605087750000|2020-11-11 09:42:30|1571.4|1570.8|1571.4|1570.8|1571.6|1571|1571|1570.4|785
1605087760000|2020-11-11 09:42:40|1571.2|1570.6|1571.2|1570.8|1571.4|1571|1571|1570.4|311
1605087770000|2020-11-11 09:42:50|1571.6|1571|1571.4|1570.8|1572|1571.2|1571.4|1570.8|812
1605087780000|2020-11-11 09:43:00|1571.2|1570.6|1571.8|1571.2|1571.8|1571.6|1571.2|1570.6|807
1605087790000|2020-11-11 09:43:10|1572|1571.4|1570.2|1569.8|1572|1571.6|1569.8|1569.4|3150
1605087800000|2020-11-11 09:43:20|1570.4|1569.6|1570.8|1570.2|1570.8|1570.4|1569.8|1569.4|4627
1605087810000|2020-11-11 09:43:30|1571|1570.4|1571.4|1570.8|1571.4|1571|1570.4|1570|1541
1605087820000|2020-11-11 09:43:40|1571.2|1571|1571.6|1571.2|1571.8|1571.2|1571.2|1571|706
1605087830000|2020-11-11 09:43:50|1572|1571|1572.4|1572.2|1572.8|1572.6|1571.8|1571|2537
1605087840000|2020-11-11 09:44:00|1572.2|1572|1572.6|1572.2|1572.6|1572.2|1572.2|1572|455
1605087850000|2020-11-11 09:44:10|1572.8|1572.4|1573|1572.4|1573.2|1572.8|1572.8|1572.4|331
1605087860000|2020-11-11 09:44:20|1573.2|1572.6|1573.8|1573.4|1573.8|1573.6|1573.2|1572.6|257
1605087870000|2020-11-11 09:44:30|1573.6|1573.2|1573.6|1573.4|1574.2|1573.8|1573.6|1573.2|1951
1605087880000|2020-11-11 09:44:40|1573.8|1573.2|1573.8|1573.2|1574|1573.6|1573.6|1573.2|1853
1605087890000|2020-11-11 09:44:50|1573.6|1573|1573.4|1572.8|1573.6|1573|1573.2|1572.8|568
1605087900000|2020-11-11 09:45:00|1573.6|1572.6|1573.8|1573.4|1574|1573.6|1573.6|1572.6|2119
1605087910000|2020-11-11 09:45:10|1573.6|1573.2|1573.6|1573.2|1573.8|1573.4|1573|1572.4|4397
1605087920000|2020-11-11 09:45:20|1573.8|1573.4|1573.4|1572.8|1574|1573.6|1573.2|1572.6|538
1605087930000|2020-11-11 09:45:30|1573.6|1573|1573.2|1572.6|1573.6|1573.2|1573|1572.4|285
1605087940000|2020-11-11 09:45:40|1573|1572.4|1573|1572.4|1573|1572.8|1572.6|1572.4|3916
1605087950000|2020-11-11 09:45:50|1573.2|1572.6|1573.2|1572.6|1573.2|1572.6|1572.4|1572|1721
1605087960000|2020-11-11 09:46:00|1573|1572.8|1573.6|1573|1573.6|1573.4|1573|1572.6|648
1605087970000|2020-11-11 09:46:10|1573.8|1573.2|1573.8|1573.2|1573.8|1573.6|1573.4|1573|292
1605087980000|2020-11-11 09:46:20|1573.6|1573|1573.4|1573|1573.6|1573|1572.8|1572.4|281
1605087990000|2020-11-11 09:46:30|1573.6|1573.2|1573.8|1573.2|1573.8|1573.4|1573.6|1573|1414
1605088000000|2020-11-11 09:46:40|1573.6|1573.4|1573.8|1573.2|1574|1573.6|1573.6|1573.2|1067
1605088010000|2020-11-11 09:46:50|1573.6|1573.4|1573.6|1573.2|1573.8|1573.4|1573.6|1573.2|428
1605088020000|2020-11-11 09:47:00|1574|1573.4|1573.8|1573.2|1574|1573.6|1573.4|1573|1654
1605088030000|2020-11-11 09:47:10|1574|1573.4|1574.6|1574.2|1575|1574.4|1573.8|1573.2|2969
1605088040000|2020-11-11 09:47:20|1574.8|1574.4|1575.6|1575.2|1575.6|1575.2|1574.8|1574.4|5952
1605088050000|2020-11-11 09:47:30|1576|1575.4|1576.8|1576.2|1576.8|1576.2|1575.8|1575.4|3227
1605088060000|2020-11-11 09:47:40|1577.2|1576.4|1576.4|1576|1577.4|1576.8|1576.4|1576|1308
1605088070000|2020-11-11 09:47:50|1576.2|1576.2|1576|1575.2|1576.8|1576.2|1575.8|1575.2|3299
1605088080000|2020-11-11 09:48:00|1576.4|1575.4|1576.8|1576.4|1577.4|1577|1576.4|1575.4|4666
1605088090000|2020-11-11 09:48:10|1576.6|1576.2|1577|1576.4|1577|1576.6|1576.6|1576.2|1065
1605088100000|2020-11-11 09:48:20|1576.8|1576.2|1577|1576.8|1577|1576.8|1576.8|1576.2|39
1605088110000|2020-11-11 09:48:30|1577.2|1577|1577.6|1577.2|1578|1577.8|1577.2|1577|4263
1605088120000|2020-11-11 09:48:40|1577.4|1577.4|1577|1576.4|1577.6|1577.4|1576.6|1576.2|1650
1605088130000|2020-11-11 09:48:50|1577.2|1576.6|1577|1576.4|1577.4|1576.8|1576.6|1576.2|1618
1605088140000|2020-11-11 09:49:00|1577.4|1576.6|1578.4|1578.2|1578.4|1578.2|1577.2|1576.6|4980
1605088150000|2020-11-11 09:49:10|1578.8|1578.4|1577.8|1577.6|1579|1578.8|1577.8|1577.6|817
1605088160000|2020-11-11 09:49:20|1577.6|1577.4|1577.4|1577|1578.8|1578.2|1577.2|1576.4|14746
1605088170000|2020-11-11 09:49:30|1577.2|1576.8|1576.6|1576.2|1577.4|1577|1576.6|1576.2|1843
1605088180000|2020-11-11 09:49:40|1576.8|1576.4|1576.8|1576.2|1576.8|1576.4|1575.4|1575.2|2812
1605088190000|2020-11-11 09:49:50|1576.6|1576|1576.8|1576.2|1576.8|1576.2|1576.4|1576|40
1605088200000|2020-11-11 09:50:00|1577|1576.4|1577|1576.2|1577.4|1576.8|1576.4|1576|1169
1605088210000|2020-11-11 09:50:10|1577.2|1576.6|1577.6|1577|1578.4|1577.4|1577.2|1576.6|299
1605088220000|2020-11-11 09:50:20|1577.8|1577.2|1578|1577.4|1578|1577.4|1577.6|1577.2|896
1605088230000|2020-11-11 09:50:30|1577.8|1577.2|1577.6|1577.2|1577.8|1577.4|1577.4|1577.2|268
1605088240000|2020-11-11 09:50:40|1577.4|1577|1575|1574.6|1577.6|1577|1574.8|1574.4|7606
1605088250000|2020-11-11 09:50:50|1574.8|1574.4|1574|1573.4|1574.8|1574.4|1574|1573.4|1582
1605088260000|2020-11-11 09:51:00|1573.8|1573.8|1575|1574.6|1575|1574.6|1573.8|1573.4|1692
1605088270000|2020-11-11 09:51:10|1574.8|1574.4|1575.6|1575|1575.6|1575|1574.8|1574.2|740
1605088280000|2020-11-11 09:51:20|1575.8|1575.2|1575.6|1575|1576|1575.6|1575.6|1575|2247
1605088290000|2020-11-11 09:51:30|1575.8|1575.2|1575.6|1575|1576.4|1575.8|1575.6|1575|1039
1605088300000|2020-11-11 09:51:40|1575.2|1574.6|1575|1574.6|1575.6|1575|1575|1574.6|693
1605088310000|2020-11-11 09:51:50|1574.8|1574.2|1574.4|1573.8|1575|1574.4|1574.2|1573.6|3204
1605088320000|2020-11-11 09:52:00|1574.2|1574|1575|1574.2|1575.4|1574.6|1574.2|1573.8|1124
1605088330000|2020-11-11 09:52:10|1574.8|1574.4|1576|1575.4|1576|1575.8|1574.8|1574.4|214
1605088340000|2020-11-11 09:52:20|1575.8|1575.6|1575.8|1575.4|1576.6|1576|1575.6|1575.2|1148
1605088350000|2020-11-11 09:52:30|1576|1575.6|1575.6|1575|1576|1575.6|1575.2|1575|799
1605088360000|2020-11-11 09:52:40|1575.8|1575.2|1575.8|1575.4|1576|1575.6|1575.6|1575|1447
1605088370000|2020-11-11 09:52:50|1576|1575.6|1576|1575.8|1576|1575.8|1576|1575.6|0
1605088380000|2020-11-11 09:53:00|1576.2|1576|1576.4|1576|1577|1576.4|1576|1575.6|2084
1605088390000|2020-11-11 09:53:10|1576.2|1575.8|1576.2|1575.6|1576.4|1576|1576|1575.6|1427
1605088400000|2020-11-11 09:53:20|1576|1575.8|1576|1575.8|1576.2|1575.8|1575.8|1575.4|1143
1605088410000|2020-11-11 09:53:30|1575.8|1575.6|1576.2|1575.8|1576.2|1576|1575.6|1575.2|4351
1605088420000|2020-11-11 09:53:40|1576|1576|1576.4|1576|1576.4|1576.2|1576|1575.8|803
1605088430000|2020-11-11 09:53:50|1576.6|1576.2|1576.6|1576|1576.8|1576.4|1576.4|1576|696
1605088440000|2020-11-11 09:54:00|1576.4|1575.8|1575.6|1575.2|1576.4|1575.8|1575|1574.4|735
1605088450000|2020-11-11 09:54:10|1575.4|1575|1575|1574.2|1575.4|1575|1574.6|1574.2|1419
1605088460000|2020-11-11 09:54:20|1574.8|1574.6|1575.2|1574.6|1575.4|1574.8|1574.8|1574.6|804
1605088470000|2020-11-11 09:54:30|1575|1574.4|1575.4|1574.8|1575.4|1574.8|1574.6|1574.2|4531
1605088480000|2020-11-11 09:54:40|1575.2|1574.6|1575.4|1574.8|1575.4|1575|1575|1574.6|265
1605088490000|2020-11-11 09:54:50|1575.2|1574.6|1573.8|1573.2|1575.2|1574.6|1573.4|1573|4615
1605088500000|2020-11-11 09:55:00|1574|1573.4|1575|1574.4|1575.4|1575|1574|1573.4|1046
1605088510000|2020-11-11 09:55:10|1574.8|1574.2|1574.6|1574|1575.2|1574.4|1574.4|1574|1584
1605088520000|2020-11-11 09:55:20|1574.4|1573.8|1573.8|1573.2|1574.6|1574|1573.6|1573.2|0
1605088530000|2020-11-11 09:55:30|1574|1573.4|1574|1573.6|1574.2|1573.8|1573.8|1573.4|19
1605088540000|2020-11-11 09:55:40|1573.8|1573.4|1574|1573.4|1574.2|1574|1573.8|1573.4|700
1605088550000|2020-11-11 09:55:50|1573.8|1573.6|1574|1573.6|1574.2|1573.8|1573.8|1573.6|0
1605088560000|2020-11-11 09:56:00|1574.2|1573.8|1575.2|1574.8|1575.4|1575|1574|1573.6|2550
1605088570000|2020-11-11 09:56:10|1575|1574.4|1574.6|1574|1575|1574.4|1574.4|1574|1110
1605088580000|2020-11-11 09:56:20|1574.4|1573.8|1574.8|1574.2|1574.8|1574.2|1574.2|1573.6|252
1605088590000|2020-11-11 09:56:30|1575|1574.4|1575.8|1575.2|1576|1575.8|1575|1574.4|2571
1605088600000|2020-11-11 09:56:40|1576|1575.4|1576.4|1576|1577|1576.4|1576|1575.4|2828
1605088610000|2020-11-11 09:56:50|1576.2|1575.8|1576.6|1576|1576.8|1576.4|1576.2|1575.8|97
1605088620000|2020-11-11 09:57:00||1576.2||1576.2||1576.4||1576.2|0
1605088630000|2020-11-11 09:57:10|1576.4|1576|1575.6|1575|1576.4|1576|1574.6|1574.2|8164
1605088640000|2020-11-11 09:57:20|1575.4|1574.8|1574.2|1573.6|1575.6|1575.2|1573.8|1573|7708
1605088650000|2020-11-11 09:57:30|1574.4|1573.8|1574.4|1574|1574.4|1574.2|1574|1573.6|41
1605088660000|2020-11-11 09:57:40|1574.8|1574.2|1574.8|1574.2|1575|1574.4|1574.4|1574|3240
1605088670000|2020-11-11 09:57:50|1574.6|1573.8|1574.4|1573.6|1574.8|1573.8|1573.6|1573.2|787
1605088680000|2020-11-11 09:58:00|1574.2|1573.8|1574.8|1574.2|1574.8|1574.6|1574|1573.8|519
1605088690000|2020-11-11 09:58:10|1574.6|1574|1572.2|1571.8|1574.6|1574|1572|1571.4|1596
1605088700000|2020-11-11 09:58:20|1572.4|1572|1572.8|1572.4|1573|1572.8|1572.2|1571.8|3126
1605088710000|2020-11-11 09:58:30|1573|1572.6|1573.4|1572.8|1573.4|1572.8|1572.8|1572.4|172
1605088720000|2020-11-11 09:58:40|1573.6|1573|1574.6|1574|1574.6|1574|1573.6|1573|558
1605088730000|2020-11-11 09:58:50|1574.8|1574.2|1574.8|1574.4|1574.8|1574.4|1574.6|1574.2|313
1605088740000|2020-11-11 09:59:00|1574.6|1574.2|1574.6|1574|1574.8|1574.6|1574.2|1574|419
1605088750000|2020-11-11 09:59:10|1574.4|1574.2|1574.4|1574|1574.4|1574.2|1574.2|1573.6|658
1605088760000|2020-11-11 09:59:20|1574.2|1573.8|1576.2|1575.6|1576.2|1575.8|1574.2|1573.8|3392
1605088770000|2020-11-11 09:59:30||1575.8||1575.8||1576||1575.8|123
1605088780000|2020-11-11 09:59:40|1576|1575.2|1575.4|1574.8|1576.2|1575.4|1574.4|1574|6254
1605088790000|2020-11-11 09:59:50|1575.2||1575.2||1575.4||1575.2||0
1605088800000|2020-11-11 10:00:00|1575|1574.6|1575.2|1574.6|1575.2|1574.6|1574.6|1574.4|860
1605088810000|2020-11-11 10:00:10|1575|1574.8|1575.4|1575|1575.6|1575.2|1575|1574.6|2118
1605088820000|2020-11-11 10:00:20|1575.2|1574.8|1575|1574.6|1575.4|1575|1574.8|1574.6|876
1605088830000|2020-11-11 10:00:30|1575.2|1574.8|1576.6|1576.4|1576.8|1576.4|1575.2|1574.6|2207
1605088850000|2020-11-11 10:00:50|1576.4|1576.2|1576.6|1576.4|1576.6|1576.4|1576.4|1576.2|937
1605088870000|2020-11-11 10:01:10|1576.4|1576.2|1576.6|1576.4|1576.6|1576.4|1576|1575.6|4291
1605088880000|2020-11-11 10:01:20|1576.8|1576.6|1577.8|1577.2|1578|1577.4|1576.6|1576.2|1258
1605088890000|2020-11-11 10:01:30|1578|1577.4|1578.4|1578|1578.6|1578|1577.8|1577.4|708
1605088900000|2020-11-11 10:01:40|1578.6|1578.2|1578.8|1578.4|1579|1578.4|1577.2|1576.6|12778
1605088910000|2020-11-11 10:01:50|1579|1578.6|1580.4|1580.2|1580.4|1580.2|1579|1578.6|23276
1605088920000|2020-11-11 10:02:00|1580.2|1580|1580.6|1580.2|1581|1580.6|1579.8|1579.6|13060
1605088930000|2020-11-11 10:02:10|1580.4|1580|1579.6|1579.2|1580.4|1580|1578.8|1578.6|2316
1605088940000|2020-11-11 10:02:20|1579.8|1579.4|1579.4|1579|1579.8|1579.4|1578.2|1577.8|4757
1605088950000|2020-11-11 10:02:30|1579.6|1579.2|1580.2|1579.8|1580.4|1579.8|1579.4|1579|803
1605088960000|2020-11-11 10:02:40|1580.4|1580|1580.8|1580.4|1581|1580.6|1580.4|1580|1704
1605088970000|2020-11-11 10:02:50|1580.6|1580.2|1580.4|1579.8|1580.6|1580.2|1580.2|1579.8|1009
1605088980000|2020-11-11 10:03:00|1580.6|1580|1580.2|1579.8|1580.6|1580|1580.2|1579.8|0
1605088990000|2020-11-11 10:03:10|1580|1579.4|1580|1579.6|1580.2|1579.8|1579.6|1579.2|516
1605089000000|2020-11-11 10:03:20|1579.8|1579.4|1579.6|1579.2|1580|1579.6|1579.2|1578.8|752
1605089010000|2020-11-11 10:03:30|1579.8|1579.4|1579|1578.4|1580|1579.6|1578.6|1578.2|1506
1605089020000|2020-11-11 10:03:40|1579.2|1578.6|1579.6|1579|1579.6|1579.2|1579.2|1578.6|0
1605089030000|2020-11-11 10:03:50|1579.4|1578.8|1579.6|1579.2|1579.6|1579.4|1579.2|1578.6|90
1605089040000|2020-11-11 10:04:00|1579.8|1579.4|1580.4|1580|1580.4|1580|1579.6|1579.2|233
1605089050000|2020-11-11 10:04:10|1580.2|1579.8|1580.4|1580|1580.4|1580|1580.2|1579.6|1
1605089060000|2020-11-11 10:04:20|1580.6|1580.2|1581.8|1581.2|1581.8|1581.2|1580.6|1580.2|2227
1605089070000|2020-11-11 10:04:30|1581.6|1581.4|1581|1580.6|1581.6|1581.4|1580.8|1580.4|3789
1605089080000|2020-11-11 10:04:40|1580.8|1580.4|1579.8|1579.2|1581|1580.4|1579.6|1579|2014
1605089090000|2020-11-11 10:04:50|1579.6|1579|1579.2|1578.6|1579.8|1579.2|1578.8|1578.4|2497
1605089100000|2020-11-11 10:05:00|1579.4|1578.8|1578.8|1578.2|1579.4|1579|1578.6|1578|784
1605089110000|2020-11-11 10:05:10|1578.6|1578.4|1579|1578.6|1579.2|1578.6|1578.6|1578.2|295
1605089120000|2020-11-11 10:05:20|1579.2|1578.4|1578.8|1578.2|1579.2|1578.6|1578.8|1578.2|265
1605089130000|2020-11-11 10:05:30|1579|1578.4|1578.8|1578.2|1579.2|1578.8|1578.6|1578.2|200
1605089140000|2020-11-11 10:05:40|1578.6|1578|1578.8|1578.2|1578.8|1578.4|1578|1577.8|2235
1605089150000|2020-11-11 10:05:50|1579|1578.4|1579|1578.2|1579.2|1578.6|1578.8|1578.2|853
1605089160000|2020-11-11 10:06:00|1578.8|1578.4|1578.6|1578|1578.8|1578.4|1578|1577.6|4280
1605089170000|2020-11-11 10:06:10||1578.2||1578.2||1578.2||1578.2|0
1605089180000|2020-11-11 10:06:20|1578.8|1578|1578|1577.4|1578.8|1578|1577.8|1577.4|5797
1605089200000|2020-11-11 10:06:40|1578.2|1577.6|1578.2|1577.6|1578.4|1577.8|1577.8|1577.2|4006
1605089210000|2020-11-11 10:06:50|1578.4|1577.8|1578.4|1578|1578.4|1578|1578.2|1577.8|964
1605089220000|2020-11-11 10:07:00|1578.2|1577.8|1580|1579.4|1580.4|1579.6|1578|1577.8|1579
1605089230000|2020-11-11 10:07:10|1580.2|1579.6|1580.4|1579.8|1580.4|1579.8|1579.8|1579.4|189
1605089240000|2020-11-11 10:07:20|1580.6|1580|1580.4|1579.8|1581|1580.4|1580|1579.6|1328
1605089250000|2020-11-11 10:07:30|1580.6|1580|1581.8|1581.4|1581.8|1581.4|1580.6|1580|1286
1605089260000|2020-11-11 10:07:40|1582.2|1581.6|1582|1581.4|1582.2|1581.6|1581.8|1581.2|0
1605089270000|2020-11-11 10:07:50|1581.8|1581.2|1581.4|1580.8|1582|1581.4|1581.2|1580.6|1809
1605089280000|2020-11-11 10:08:00|1581.6|1581|1581.6|1581.2|1581.6|1581.4|1581.4|1580.8|79
1605089290000|2020-11-11 10:08:10|1581.8|1581|1581.2|1580.6|1582|1581.6|1581|1580.6|833
1605089300000|2020-11-11 10:08:20|1581.4|1580.8|1581.4|1581|1581.6|1581.4|1581.4|1580.8|0
1605089310000|2020-11-11 10:08:30|1581.2|1580.8|1580|1579.6|1581.4|1580.8|1579.8|1579.4|2716
1605089320000|2020-11-11 10:08:40|1579.8|1579.4|1579.2|1578.8|1580|1579.6|1578.8|1578.4|3824
1605089330000|2020-11-11 10:08:50|1579.6|1579|1579.4|1578.8|1579.8|1579.2|1579|1578.4|236
1605089340000|2020-11-11 10:09:00|1579.6|1579|1579.4|1579|1579.8|1579.4|1579.4|1579|264
1605089350000|2020-11-11 10:09:10|1579.2|1578.6|1579.6|1579|1579.8|1579.2|1578.8|1578.4|308
1605089360000|2020-11-11 10:09:20|1579.4|1579.4|1579.8|1579.4|1580.4|1580|1579.4|1579|1151
1605089370000|2020-11-11 10:09:30|1580|1579.6|1579.8|1579.6|1580.4|1580|1579.8|1579.6|70
1605089380000|2020-11-11 10:09:40|1579.6|1579.2|1580.2|1579.6|1580.4|1580|1579.4|1579|194
1605089390000|2020-11-11 10:09:50|1580|1579.4|1579.6|1579|1581.6|1581.2|1579.6|1579|9218
1605089400000|2020-11-11 10:10:00|1579.4|1578.8|1579.2|1578.8|1579.4|1579|1578.4|1577.8|1386
1605089410000|2020-11-11 10:10:10|1579|1579|1579.2|1578.8|1579.2|1579|1578.8|1578.4|669
1605089420000|2020-11-11 10:10:20|1579.4|1579|1580|1579.2|1580|1579.4|1579.4|1578.8|690
1605089430000|2020-11-11 10:10:30|1579.8||1579.6||1579.8||1579.6||152
1605089440000|2020-11-11 10:10:40|1579.2|1579|1578.6|1578|1579.2|1579|1578.4|1577.8|853
1605089450000|2020-11-11 10:10:50|1578.8|1577.8|1579.6|1579.2|1579.6|1579.2|1578.8|1577.8|2935
1605089460000|2020-11-11 10:11:00|1580|1579.4|1580.2|1579.6|1580.8|1580.6|1579.6|1579.4|7538
1605089470000|2020-11-11 10:11:10|1580|1579.4|1579.6|1579.2|1580|1579.4|1579.4|1579|1442
1605089480000|2020-11-11 10:11:20|1579.4|1579|1579.6|1579.2|1579.6|1579.2|1578.6|1578.4|1731
1605089490000|2020-11-11 10:11:30|1579.4|1579|1579|1578.8|1579.6|1579|1578.8|1578.4|2967
1605089500000|2020-11-11 10:11:40|1579.2|1579|1578.4|1578.2|1579.4|1579|1578.4|1578|15993
1605089510000|2020-11-11 10:11:50|1578.6|1578.4|1580.6|1580.2|1581|1580.6|1578.6|1578.4|4326
1605089520000|2020-11-11 10:12:00|1580.4|1580|1579|1578.6|1580.6|1580.2|1578.4|1578|9042
1605089530000|2020-11-11 10:12:10|1578.8|1578.2|1578.8|1578.6|1579.4|1579.2|1578.6|1578.2|3171
1605089540000|2020-11-11 10:12:20|1579.2|1578.8|1579.2|1578.8|1579.4|1579|1578.8|1578.6|4732
1605089550000|2020-11-11 10:12:30|1579.4|1579|1579.2|1578.8|1579.4|1579|1579.2|1578.8|0
1605089560000|2020-11-11 10:12:40|1579.4|1579|1579.4|1579|1579.4|1579|1579|1578.8|362
1605089570000|2020-11-11 10:12:50|1579.2|1578.8|1579.2|1578.6|1579.4|1579|1578.6|1578.2|15018
1605089580000|2020-11-11 10:13:00|1579|1578.4|1579|1578.8|1579.4|1579|1578.8|1578.4|4285
1605089590000|2020-11-11 10:13:10|1578.8|1578.6|1579|1578.6|1579|1578.6|1578.2|1578|6755
1605089600000|2020-11-11 10:13:20|1579.4|1578.8|1579.2|1578.6|1579.4|1578.8|1578.8|1578.6|1308
1605089610000|2020-11-11 10:13:30||1578.8||1578.8||1578.8||1578.8|1029
1605089620000|2020-11-11 10:13:40|1579.4|1579|1580|1579.6|1580|1579.8|1579.4|1579|1144
1605089630000|2020-11-11 10:13:50|1579.8||1579.8||1580||1579.8||899
1605089640000|2020-11-11 10:14:00|1580|1579.8|1580.4|1579.8|1580.8|1580.2|1579.8|1579.8|3582
1605089650000|2020-11-11 10:14:10|1580.6|1580|1580.4|1580|1580.6|1580|1580|1579.8|225
1605089660000|2020-11-11 10:14:20|1580.6|1580.2|1580.4|1579.8|1580.8|1580.4|1580.2|1579.8|674
1605089670000|2020-11-11 10:14:30|1580.2|1579.6|1580.8|1580.2|1580.8|1580.2|1579.8|1579.6|1071
1605089680000|2020-11-11 10:14:40|1580.6|1580|1580.4|1580|1580.6|1580|1580.2|1579.8|1769
1605089690000|2020-11-11 10:14:50|1580.6|1580.4|1580.8|1580.4|1580.8|1580.4|1580.6|1580.2|458
1605089700000|2020-11-11 10:15:00|1581.2|1580.6|1581.2|1580.6|1581.6|1581|1580.8|1580.6|2873
1605089710000|2020-11-11 10:15:10|1581|1580.8|1581.2|1580.8|1581.2|1580.8|1581|1580.6|1401
1605089720000|2020-11-11 10:15:20|1581.6|1581|1581.4|1580.8|1581.6|1581.2|1581|1580.6|557
1605089730000|2020-11-11 10:15:30|1581.6|1581|1581|1580.6|1581.6|1581.2|1580.8|1580.6|914
1605089740000|2020-11-11 10:15:40|1581.2|1580.8|1581|1580.8|1581.2|1580.8|1580.8|1580.6|1859
1605089750000|2020-11-11 10:15:50|1581.2|1580.6|1582.8|1582.2|1583|1582.4|1581.2|1580.6|2641
1605089760000|2020-11-11 10:16:00|1582.6|1582|1583.8|1583.2|1584|1583.4|1582.4|1581.8|13717
1605089770000|2020-11-11 10:16:10|1583.6|1583|1583.4|1583|1583.8|1583.2|1583|1582.6|2403
1605089780000|2020-11-11 10:16:20|1583.2|1582.6|1582.6|1582.2|1583.4|1583|1582.2|1581.8|3514
1605089790000|2020-11-11 10:16:30|1583|1582.4|1583|1582.6|1583|1582.6|1583|1582.4|265
1605089800000|2020-11-11 10:16:40|1582.8|1582.4|1582.4|1582|1583|1582.6|1582.4|1582|1412
1605089810000|2020-11-11 10:16:50|1582.2|1581.8|1582.4|1581.8|1582.4|1581.8|1581.2|1581|2610
1605089820000|2020-11-11 10:17:00|1582|1581.6|1581.8|1581.4|1582.4|1581.6|1581.6|1581.4|631
1605089830000|2020-11-11 10:17:10|1582|1581.6|1582.2|1581.8|1582.4|1582|1582|1581.6|1340
1605089840000|2020-11-11 10:17:20|1582.4|1582|1582.2|1581.8|1582.6|1582.2|1582|1581.6|1999
1605089850000|2020-11-11 10:17:30|1582.6|1582|1582|1581.8|1582.6|1582.4|1581.8|1581.6|1914
1605089860000|2020-11-11 10:17:40|1582.2|1582|1583.8|1583.2|1583.8|1583.2|1582.2|1581.8|3333
1605089870000|2020-11-11 10:17:50|1583.6|1583.4|1583.8|1583.6|1583.8|1583.6|1583.6|1583.2|1111
1605089880000|2020-11-11 10:18:00|1583.6|1583.4|1583.8|1583.2|1583.8|1583.6|1583.6|1583.2|599
1605089890000|2020-11-11 10:18:10|1583.6|1583.4|1583.8|1583.4|1583.8|1583.6|1583.6|1583.2|707
1605089900000|2020-11-11 10:18:20|1583.6|1583.6|1584|1583.6|1584|1583.6|1583.6|1583.4|7
1605089910000|2020-11-11 10:18:30|1583.6|1583.8|1583.6|1583.2|1583.8|1583.8|1583.4|1583|1491
1605089920000|2020-11-11 10:18:40|1583.8|1583|1584|1583.4|1584|1583.6|1583.8|1583|0
1605089930000|2020-11-11 10:18:50|1583.8|1583.6|1584|1583.6|1584|1583.6|1583.6|1583.4|1116
1605089940000|2020-11-11 10:19:00|1584.2|1583.8|1583.6|1583.2|1584.2|1583.8|1583.6|1583|2826
1605089950000|2020-11-11 10:19:10|1583.2|1583|1582.8|1582.4|1584|1583.6|1582.6|1582.2|3911
1605089960000|2020-11-11 10:19:20|1582.6|1582.2|1582.4|1582|1582.8|1582.2|1582|1581.6|1004
1605089970000|2020-11-11 10:19:30|1582.2|1581.8|1582.8|1582.4|1582.8|1582.4|1582|1581.6|252
1605089980000|2020-11-11 10:19:40|1582.6|1582.2|1582.4|1582|1582.8|1582.4|1582.4|1582|1264
1605089990000|2020-11-11 10:19:50|1582.6|1582.2|1583|1582.6|1583.2|1582.6|1582.6|1582.2|251
1605090000000|2020-11-11 10:20:00|1582.8|1582.8|1584|1583.4|1584|1583.6|1582.8|1582.6|2472
1605090010000|2020-11-11 10:20:10|1583.8|1583.6|1584|1583.6|1584.2|1583.8|1583.8|1583.6|1876
1605090020000|2020-11-11 10:20:20|1583.8|1583.8|1584.2|1583.8|1584.2|1583.8|1583.8|1583.8|411
1605090030000|2020-11-11 10:20:30|1584|1584|1584.2|1583.8|1584.4|1584|1584|1583.6|2393
1605090040000|2020-11-11 10:20:40|1584|1583.6|1584|1583.6|1584.4|1584|1583.8|1583.6|554
1605090050000|2020-11-11 10:20:50|1583.8|1583.2|1584.2|1583.6|1584.4|1583.8|1583.2|1583|3691
1605090060000|2020-11-11 10:21:00|1584.4|1583.8|1585.4|1585|1586.2|1585.4|1583.6|1583.2|13057
1605090070000|2020-11-11 10:21:10|1585.2|1584.8|1585.4|1584.8|1585.4|1585|1584.8|1584.4|707
1605090080000|2020-11-11 10:21:20|1585.2|1585|1585.4|1585.2|1585.4|1585.2|1585|1584.8|815
1605090090000|2020-11-11 10:21:30|1585.2|1585|1584.4|1584|1585.2|1585|1584|1583.6|3471
1605090100000|2020-11-11 10:21:40|1584.6|1583.8|1584.8|1584.2|1584.8|1584.4|1584.2|1583.8|0
1605090110000|2020-11-11 10:21:50|1584.6|1584|1585|1584.6|1585.6|1585|1584.4|1584|251
1605090120000|2020-11-11 10:22:00|1585.2|1584.4|1585.4|1584.8|1585.4|1585|1585.2|1584.4|250
1605090130000|2020-11-11 10:22:10|1585.2|1585|1586.2|1585.8|1586.4|1585.8|1585|1584.6|0
1605090140000|2020-11-11 10:22:20|1586.6|1585.6|1586.8|1586|1586.8|1586.4|1586.2|1585.6|1706
1605090150000|2020-11-11 10:22:30|1586.6|1586.2|1586.2|1585.6|1586.8|1586.4|1586|1585.6|263
1605090160000|2020-11-11 10:22:40|1586|1585.8|1586.6|1586|1586.6|1586|1586|1585.6|0
1605090170000|2020-11-11 10:22:50|1586.8|1586.2|1587.2|1586.8|1587.4|1586.8|1586.8|1586.2|531
1605090180000|2020-11-11 10:23:00|1587.4|1587|1589.4|1588.8|1589.4|1589.2|1587.2|1586.8|3828
1605090190000|2020-11-11 10:23:10|1589.2|1588.4|1589|1588.6|1590|1589.2|1589|1588.2|1431
1605090200000|2020-11-11 10:23:20|1589.2|1588.8|1589|1588.6|1589.4|1589|1588.8|1588.2|2429
1605090210000|2020-11-11 10:23:30|1589.2|1588.8|1589.4|1589|1589.4|1589|1589.2|1588.8|85
1605090220000|2020-11-11 10:23:40|1589.8|1589.2|1589.4|1588.8|1589.8|1589.2|1588.8|1588.2|755
1605090230000|2020-11-11 10:23:50|1589.2|1589|1589|1588.6|1589.4|1589|1589|1588.6|100
1605090240000|2020-11-11 10:24:00|1589.2|1588.8|1589.4|1588.8|1589.4|1589|1589|1588.6|850
1605090250000|2020-11-11 10:24:10|1589.6|1588.6|1589.4|1588.6|1589.8|1589.2|1589.2|1588.6|48
1605090260000|2020-11-11 10:24:20|1589.2|1588.8|1589.4|1588.6|1589.4|1589|1589|1588.6|244
1605090270000|2020-11-11 10:24:30|1589.2|1588.4|1588.6|1587.8|1589.4|1588.6|1587.2|1587|1262
1605090280000|2020-11-11 10:24:40|1588.4|1588|1590|1589.4|1590|1589.6|1588.2|1587.8|3277
1605090290000|2020-11-11 10:24:50|1589.8|1589.2|1589.8|1589.4|1590|1589.4|1589.4|1589|1246
1605090300000|2020-11-11 10:25:00|1590|1589.2|1589|1588.6|1590|1589.4|1588.6|1588.2|519
1605090310000|2020-11-11 10:25:10|1588.8|1588.4|1587.6|1587|1588.8|1588.4|1587.6|1587|1003
1605090320000|2020-11-11 10:25:20|1587.4|1587.2|1587.2|1586.8|1587.4|1587.2|1587.2|1586.6|0
1605090330000|2020-11-11 10:25:30|1587.6|1587|1587.2|1586.8|1588|1587.6|1586.8|1586.2|560
1605090340000|2020-11-11 10:25:40|1587|1586.6|1587.6|1587.2|1588|1587.4|1587|1586.4|1354
1605090350000|2020-11-11 10:25:50|1587.4|1587|1587.2|1586.4|1587.4|1587|1587.2|1586.4|200
1605090360000|2020-11-11 10:26:00|1587.6|1586.6|1589|1588.4|1589|1588.6|1587.6|1586.6|3218
1605090370000|2020-11-11 10:26:10|1588.8|1588.6|1589.4|1588.8|1589.4|1589|1588.8|1588.4|604
1605090380000|2020-11-11 10:26:20|1589.2|1588.6|1590|1589.6|1590|1589.6|1588.8|1588.4|2525
1605090390000|2020-11-11 10:26:30|1589.8|1589.4|1589.4|1589|1590.4|1590.2|1589|1588.6|2651
1605090400000|2020-11-11 10:26:40|1589.2|1588.8|1590|1589.2|1590|1589.6|1589.2|1588.8|46
1605090410000|2020-11-11 10:26:50|1589.8|1589.4|1590|1589.8|1590.4|1589.8|1589.4|1589.2|2064
1605090420000|2020-11-11 10:27:00|1590.4|1590|1590.8|1590.2|1591|1590.6|1590.2|1589.8|2942
1605090430000|2020-11-11 10:27:10|1590.6|1590.4|1590.8|1590.4|1590.8|1590.6|1590.6|1590.2|730
1605090440000|2020-11-11 10:27:20|1591|1590.6|1591.4|1591|1591.6|1591|1591|1590.6|2144
1605090450000|2020-11-11 10:27:30|1591.2|1590.8|1591|1590.6|1591.2|1590.8|1590.6|1590.4|236
1605090460000|2020-11-11 10:27:40|1591.4|1590.8|1591.4|1591|1591.8|1591.2|1590.4|1589.8|4441
1605090470000|2020-11-11 10:27:50|1591.2|1590.8|1591.4|1590.6|1591.4|1590.8|1590.6|1590.2|145
1605090480000|2020-11-11 10:28:00|1591.2|1590.8|1591.4|1590.6|1591.4|1590.8|1591|1590.4|1132
1605090490000|2020-11-11 10:28:10|1591.6|1590.8|1591.8|1591|1591.8|1591.2|1591.4|1590.8|609
1605090500000|2020-11-11 10:28:20|1591.6|1590.8|1590.6|1590.2|1591.6|1591|1590.4|1589.8|1352
1605090510000|2020-11-11 10:28:30|1590.4|1590|1590|1589.4|1590.4|1590|1589.8|1589.4|748
1605090520000|2020-11-11 10:28:40|1590.2|1589.6|1589.4|1588.8|1590.4|1589.8|1589|1588.4|443
1605090530000|2020-11-11 10:28:50|1589.6|1589|1589.6|1589.2|1589.8|1589.2|1589.2|1588.8|1757
1605090540000|2020-11-11 10:29:00|1589.8|1589|1590.4|1590|1590.4|1590|1589.4|1589|2060
1605090550000|2020-11-11 10:29:10|1590.2|1589.6|1591.4|1590.8|1591.4|1591|1590.2|1589.6|524
1605090560000|2020-11-11 10:29:20|1591.2|1590.6|1591.6|1591.2|1592|1591.6|1591.2|1590.6|1270
1605090570000|2020-11-11 10:29:30|1591.4|1591|1591.8|1591.2|1592|1591.6|1591.2|1590.6|533
1605090580000|2020-11-11 10:29:40|1591.6|1591|1591.6|1591.2|1591.8|1591.4|1591.4|1591|30
1605090590000|2020-11-11 10:29:50|1591.8|1591.4|1590.8|1590|1591.8|1591.4|1590.6|1590|963
1605090600000|2020-11-11 10:30:00|1590.6|1590.2|1590.2|1589.6|1590.8|1590.6|1589.8|1589.2|3065
1605090610000|2020-11-11 10:30:10|1590|1589.4|1590.6|1590.2|1590.8|1590.4|1589.8|1589.4|3621
1605090620000|2020-11-11 10:30:20|1590.8|1590.4|1589.8|1589.6|1590.8|1590.6|1589.8|1589.2|1849
1605090630000|2020-11-11 10:30:30|1589.6|1589.4|1590.2|1589.6|1590.2|1589.8|1589.4|1588.8|524
1605090640000|2020-11-11 10:30:40|1590.4|1590|1590.6|1590|1590.6|1590|1590.2|1589.6|70
1605090650000|2020-11-11 10:30:50|1590.4|1589.8|1589|1588.6|1590.4|1590|1589|1588.6|3678
1605090660000|2020-11-11 10:31:00|1588.8|1588.4|1588|1587.6|1589.2|1588.6|1588|1587.6|2845
1605090670000|2020-11-11 10:31:10|1587.8|1587.4|1588.4|1588|1588.4|1588.2|1587.8|1587.4|1102
1605090680000|2020-11-11 10:31:20|1588.2|1587.6|1588.2|1587.6|1588.4|1588|1587.8|1587|156
1605090690000|2020-11-11 10:31:30|1588|1587.4|1588.2|1587.8|1588.4|1587.8|1587.8|1587.4|60
1605090700000|2020-11-11 10:31:40|1588|1587.6|1586.8|1586.2|1588.2|1587.6|1586.8|1586|5338
1605090710000|2020-11-11 10:31:50|1586.6|1586|1586.8|1586.2|1587|1586.6|1586.4|1585.8|603
1605090720000|2020-11-11 10:32:00|1587|1586.4|1586.6|1586|1587|1586.6|1586.4|1585.8|715
1605090730000|2020-11-11 10:32:10|1586.4|1585.8|1586.6|1586.2|1586.6|1586.2|1586.4|1585.8|1
1605090740000|2020-11-11 10:32:20|1586.4|1586|1585.8|1585.2|1586.6|1586|1585.4|1585|681
1605090750000|2020-11-11 10:32:30|1585.6|1585|1584.8|1584.4|1585.8|1585|1584.8|1584.4|845
1605090760000|2020-11-11 10:32:40|1584.6|1584|1584.2|1583.8|1584.8|1584|1584|1583.2|2002
1605090770000|2020-11-11 10:32:50|1584.6|1584|1585|1584.6|1585.2|1584.6|1584.6|1584|238
1605090780000|2020-11-11 10:33:00|1585.2|1584.8|1586|1585.4|1586|1585.6|1585.2|1584.6|3203
1605090790000|2020-11-11 10:33:10|1585.8|1585.2|1585.2|1584.8|1586|1585.8|1585|1584.6|5924
1605090800000|2020-11-11 10:33:20|1585.4|1584.6|1584.8|1584.2|1585.4|1584.6|1584.6|1584.2|328
1605090810000|2020-11-11 10:33:30|1585|1584.4|1585.2|1584.6|1585.4|1585|1584.6|1584.2|2769
1605090820000|2020-11-11 10:33:40|1585|1584.2|1585.2|1584.6|1585.2|1584.6|1584.8|1584.2|0
1605090830000|2020-11-11 10:33:50|1585.4|1584.8|1585.6|1585|1585.6|1585.2|1585.4|1584.8|684
1605090840000|2020-11-11 10:34:00|1585.8|1585.2|1585.8|1585|1585.8|1585.2|1585|1584.6|484
1605090850000|2020-11-11 10:34:10|1585.6|1585.2|1586.2|1585.8|1586.2|1585.8|1585.6|1585|386
1605090860000|2020-11-11 10:34:20|1586|1585.6|1586.8|1586|1586.8|1586.2|1586|1585.6|380
1605090870000|2020-11-11 10:34:30|1586.6|1586.2|1586.4|1585.8|1586.8|1586.2|1586.4|1585.8|0
1605090880000|2020-11-11 10:34:40|1586.6|1586|1586.6|1586.2|1586.6|1586.2|1586.2|1585.8|95
1605090890000|2020-11-11 10:34:50|1586.4|1586|1586.4|1586|1586.8|1586.2|1586.4|1586|551
1605090900000|2020-11-11 10:35:00|1586.2|1586.2|1585.6|1585|1586.4|1586.2|1585.2|1585|1264
1605090910000|2020-11-11 10:35:10|1585.4|1585.2|1585.6|1585|1585.8|1585.2|1585.4|1585|41
1605090920000|2020-11-11 10:35:20|1585.4|1585.2|1585.4|1585|1585.6|1585.2|1585.4|1585|20
1605090930000|2020-11-11 10:35:30|1585.6|1585.2|1585.4|1585|1585.6|1585.4|1585.2|1584.8|1393
1605090940000|2020-11-11 10:35:40|1585.2|1584.8|1584.4|1583.6|1585.2|1584.8|1584.2|1583.4|489
1605090950000|2020-11-11 10:35:50|1584.6|1583.8|1584.4|1583.8|1584.6|1584.2|1584.4|1583.6|0
1605090960000|2020-11-11 10:36:00|1584.2|1583.6|1584|1583.4|1584.4|1584|1584|1583.4|493
1605090970000|2020-11-11 10:36:10|1584.2|1583.2|1583|1582.6|1584.2|1583.2|1583|1582.4|1366
1605090980000|2020-11-11 10:36:20|1582.8|1582.4|1582.8|1582.2|1583|1582.6|1582.8|1582.2|0
1605090990000|2020-11-11 10:36:30|1583|1582.4|1582.4|1581.8|1583|1582.4|1582|1581.6|886
1605091000000|2020-11-11 10:36:40|1582.2|1581.6|1582.4|1581.8|1582.4|1582|1582|1581.6|500
1605091010000|2020-11-11 10:36:50|1582.2|1581.6|1581.8|1581|1582.4|1581.8|1581.4|1581|727
1605091020000|2020-11-11 10:37:00|1581.6|1581.2|1581|1580.4|1581.8|1581.4|1580.2|1579.8|33332
1605091030000|2020-11-11 10:37:10|1580.8|1580.6|1581|1580.4|1581.2|1580.8|1580.8|1580.4|50
1605091040000|2020-11-11 10:37:20|1581.2|1580.6|1580.2|1579.6|1581.2|1580.8|1579.6|1579.2|9276
1605091050000|2020-11-11 10:37:30|1580|1579.4|1580|1579.4|1580|1579.4|1579.8|1579.2|0
1605091060000|2020-11-11 10:37:40|1579.8|1579|1580.8|1580.2|1581|1580.4|1579.6|1579|965
1605091070000|2020-11-11 10:37:50|1580.4|1580.4|1580.2|1579.4|1580.8|1580.4|1580|1579.4|3803
1605091080000|2020-11-11 10:38:00|1580.4|1580|1579.6|1579|1580.8|1580.4|1579.4|1579|3502
1605091090000|2020-11-11 10:38:10|1579.8|1579.2|1579.2|1578.6|1580.2|1579.6|1579|1578.4|2612
1605091100000|2020-11-11 10:38:20|1579|1578.8|1578|1577.4|1579.8|1579.2|1578|1577.2|4950
1605091110000|2020-11-11 10:38:30|1577.8|1577.2|1576|1575.2|1578.4|1577.8|1576|1575.2|7115
1605091120000|2020-11-11 10:38:40|1575.8|1575|1576.4|1575.8|1576.8|1575.8|1575.6|1575|1260
1605091130000|2020-11-11 10:38:50|1576.8|1576|1576.4|1575.8|1576.8|1576|1576.4|1575.8|443
1605091140000|2020-11-11 10:39:00|1576.6|1576|1575.6|1575|1576.8|1576.2|1575.6|1575|893
1605091150000|2020-11-11 10:39:10|1575.8|1575.2|1576.8|1576|1576.8|1576.2|1575.8|1575.2|1991
1605091160000|2020-11-11 10:39:20|1576.6|1575.8|1574.6|1574.2|1576.6|1575.8|1574.6|1574|3186
1605091170000|2020-11-11 10:39:30|1574.4|1573.8|1573.8|1573.2|1574.6|1574|1573.4|1573|9559
1605091180000|2020-11-11 10:39:40|1573.6|1573.4|1575.6|1575|1575.8|1575|1573.6|1573.4|1164
1605091190000|2020-11-11 10:39:50|1575.8|1574.8|1574.6|1573.6|1576|1575.2|1573.8|1573.4|3394
1605091200000|2020-11-11 10:40:00|1574.4|1573.4|1573.4|1573|1574.4|1573.6|1573.4|1573|2
1605091210000|2020-11-11 10:40:10|1573.6|1573.2|1574.2|1573.2|1574.2|1573.4|1573.6|1573|820
1605091220000|2020-11-11 10:40:20|1574|1573|1573.4|1573|1574|1573.2|1573.2|1573|1674
1605091230000|2020-11-11 10:40:30|1573.8|1573.2|1573|1572.2|1573.8|1573.4|1572.4|1572|24382
1605091240000|2020-11-11 10:40:40|1573.2|1572.6|1573.4|1572.6|1573.8|1573.2|1573.2|1572.6|1780
1605091250000|2020-11-11 10:40:50|1573.2|1572.2|1572.2|1571.4|1573.2|1572.2|1571.8|1571|1712
1605091260000|2020-11-11 10:41:00|1572|1571.2|1572.2|1571.4|1572.2|1571.4|1571.8|1571.2|0
1605091270000|2020-11-11 10:41:10|1572.6|1571.6|1572.6|1572|1572.8|1572.2|1572.6|1571.6|1041
1605091280000|2020-11-11 10:41:20|1572.8|1572.2|1573.6|1572.8|1573.8|1573.2|1572.6|1572|1957
1605091290000|2020-11-11 10:41:30|1573.4|1573|1573.4|1572.8|1574.2|1573.4|1573.4|1572.8|30
1605091300000|2020-11-11 10:41:40|1573.6|1573|1573.4|1573|1574|1573.2|1572.6|1572.2|2575
1605091310000|2020-11-11 10:41:50|1573.2|1572.8|1572|1571.2|1573.2|1572.8|1571.6|1571.2|1503
1605091320000|2020-11-11 10:42:00|1571.8|1571.4|1572.6|1572|1572.8|1572|1571.8|1571.2|345
1605091330000|2020-11-11 10:42:10|1573|1572.2|1573.8|1573.2|1573.8|1573.2|1572.6|1572|979
1605091340000|2020-11-11 10:42:20|1573.6|1572.8|1573.8|1573.2|1573.8|1573.2|1573.4|1572.8|600
1605091350000|2020-11-11 10:42:30|1574|1573.4|1574.2|1573.6|1574.2|1573.6|1573.8|1573.4|684
1605091360000|2020-11-11 10:42:40|1574.4|1573.8|1576|1575.4|1576.6|1575.6|1574.4|1573.6|4448
1605091370000|2020-11-11 10:42:50|1576.2|1575.6|1576.6|1576|1576.8|1576|1576.2|1575.4|0
1605091380000|2020-11-11 10:43:00|1577|1576.2|1577.8|1577.4|1578.6|1577.8|1576.8|1576.2|3170
1605091390000|2020-11-11 10:43:10|1578|1577.6|1579|1578.2|1579|1578.4|1577.8|1577.4|425
1605091400000|2020-11-11 10:43:20||1578.4||1578.4||1578.4||1578.2|0
1605091410000|2020-11-11 10:43:30|1579.4|1578.6|1579.8|1579.2|1580|1579.2|1579.4|1578.6|1113
1605091420000|2020-11-11 10:43:40|1579.6|1579|1578|1577.2|1579.6|1579|1578|1577.2|6645
1605091430000|2020-11-11 10:43:50|1577.8|1576.8|1577|1576.4|1578.2|1577.8|1577|1576.4|5890
1605091440000|2020-11-11 10:44:00|1577.2|1576.6|1577.6|1577|1577.6|1577.2|1577|1576.4|1139
1605091450000|2020-11-11 10:44:10|1577.8|1577.4|1577.2|1576.8|1579.4|1578.8|1577|1576.4|11670
1605091460000|2020-11-11 10:44:20|1577|1576.6|1576.4|1576|1577|1576.6|1576|1575.4|1186
1605091470000|2020-11-11 10:44:30|1576|1575.8|1574.8|1574.2|1576.2|1575.8|1574.6|1573.8|6260
1605091480000|2020-11-11 10:44:40|1574.4|1574|1574.2|1573.6|1574.6|1574|1573.8|1573|844
1605091490000|2020-11-11 10:44:50|1574.4|1573.8|1574.6|1574|1574.8|1574.4|1574|1573.6|1785
1605091500000|2020-11-11 10:45:00|1574.8|1574.2|1575.6|1574.8|1575.6|1574.8|1574.6|1574|413
1605091510000|2020-11-11 10:45:10||1575||1575.2||1575.2||1575|0
1605091520000|2020-11-11 10:45:20|1575.8|1575.4|1575.4|1575|1575.8|1575.6|1575.4|1575|2884
1605091530000|2020-11-11 10:45:30|1575.8|1575.2|1575.8|1575.4|1575.8|1575.6|1575.4|1575|497
1605091540000|2020-11-11 10:45:40|1575.6|1575.2|1575.4|1575|1575.8|1575.2|1575.2|1574.8|1440
1605091550000|2020-11-11 10:45:50|1575.6|1575.2|1575.6|1575|1575.6|1575.2|1575.4|1575|297
1605091560000|2020-11-11 10:46:00|1575.4|1574.8|1574.8|1574|1575.4|1574.8|1574.4|1573.6|1746
1605091570000|2020-11-11 10:46:10|1574.6|1574.2|1574.4|1574.2|1574.6|1574.2|1574.4|1574|158
1605091580000|2020-11-11 10:46:20|1574.8|1574.4|1575.2|1574.6|1575.2|1574.6|1574.6|1574|1075
1605091590000|2020-11-11 10:46:30|1575.4|1574.8|1575.8|1575.4|1576|1575.4|1575.4|1574.8|136
1605091600000|2020-11-11 10:46:40|1576|1575.6|1576|1575.4|1576|1575.6|1575.8|1575.4|357
1605091610000|2020-11-11 10:46:50|1575.8|1575.6|1576.2|1575.6|1576.2|1575.6|1575.8|1575.4|6
1605091620000|2020-11-11 10:47:00|1576|1575.4|1575.4|1575|1576|1575.4|1575|1574.6|3308
1605091630000|2020-11-11 10:47:10|1575.6|1575.2|1575.4|1574.6|1575.6|1575.2|1574.6|1574.2|3768
1605091640000|2020-11-11 10:47:20|1575.6|1574.8|1575.6|1575|1575.8|1575.4|1575.4|1574.8|578
1605091650000|2020-11-11 10:47:30|1575.8|1575.4|1576|1575.4|1577.8|1577.4|1575.8|1575|10861
1605091660000|2020-11-11 10:47:40|1575.8|1575.2|1575.6|1575.2|1575.8|1575.4|1575.6|1575|1959
1605091670000|2020-11-11 10:47:50|1575.8|1575|1575|1574.4|1575.8|1575.2|1574.6|1573.8|2030
1605091680000|2020-11-11 10:48:00||1574.6||1574.4||1574.6||1574.4|0
1605091690000|2020-11-11 10:48:10|1574.8|1574.6|1576.4|1575.8|1576.6|1576.2|1574.8|1574.6|2888
1605091700000|2020-11-11 10:48:20|1576.6|1576|1576.6|1576|1576.6|1576.2|1576.4|1575.8|0
1605091710000|2020-11-11 10:48:30|1576.8|1576.2|1576|1575.4|1576.8|1576.2|1575.8|1575|1708
1605091720000|2020-11-11 10:48:40|1576.2|1575.6|1575.6|1575.2|1576.4|1576|1575.4|1575|3324
1605091730000|2020-11-11 10:48:50|1576|1575.4|1576.2|1575.6|1576.2|1575.8|1575.8|1575.4|797
1605091740000|2020-11-11 10:49:00|1576.6|1575.8|1576.6|1576.2|1576.8|1576.4|1576.6|1575.8|230
1605091750000|2020-11-11 10:49:10|1576.8|1576.4|1577.8|1577.2|1578|1577.4|1576.6|1576.2|1243
1605091760000|2020-11-11 10:49:20|1578|1577.4|1578.8|1578.2|1579|1578.2|1578|1577.4|235
1605091770000|2020-11-11 10:49:30|1579|1578.4|1578.8|1578.2|1579.2|1578.8|1578.6|1578.2|1945
1605091780000|2020-11-11 10:49:40|1578.6|1578|1578.6|1578|1578.8|1578.2|1578.2|1577.6|213
1605091790000|2020-11-11 10:49:50|1578.4|1578.2|1577.4|1577|1578.6|1578.2|1577.2|1577|1147
1605091800000|2020-11-11 10:50:00|1577.6|1576.6|1576.6|1575.8|1577.6|1576.6|1576.2|1575.8|2264
1605091810000|2020-11-11 10:50:10|1576.8|1576|1576.6|1576|1577.2|1577|1576.2|1575.8|1271
1605091820000|2020-11-11 10:50:20|1576.8|1576.2|1575.6|1575|1577.2|1576.6|1574.4|1573|37561
1605091830000|2020-11-11 10:50:30|1575.4|1574.6|1575.8|1575.2|1576.2|1575.6|1574.8|1574.4|2837
1605091840000|2020-11-11 10:50:40|1576|1575.4|1576.2|1576|1576.4|1576|1576|1575.4|1419
1605091850000|2020-11-11 10:50:50|1576.4||1576.4||1576.4||1576.4||0
1605091860000|2020-11-11 10:51:00|1576.2|1575.8|1575.8|1575.6|1576.4|1575.8|1575.8|1575.6|1356
1605091870000|2020-11-11 10:51:10|1576|1575.8|1576.4|1575.8|1576.8|1576.2|1575.8|1575.6|749
1605091880000|2020-11-11 10:51:20|1576|1575.6|1576|1575.6|1576|1575.6|1576|1575.6|350
1605091890000|2020-11-11 10:51:30|1576.2|1575.8|1576.6|1576|1576.8|1576.2|1576.2|1575.8|62
1605091900000|2020-11-11 10:51:40|1576.8|1576.2|1576.6|1576.4|1576.8|1576.6|1576.6|1576.2|162
1605091910000|2020-11-11 10:51:50|1576.4|1576.2|1576|1575.4|1576.4|1576.2|1575.4|1575|2618
1605091920000|2020-11-11 10:52:00|1576.2|1575.6|1575.8|1575.2|1576.2|1575.6|1575.8|1575.2|31
1605091930000|2020-11-11 10:52:10|1576|1575.4|1576.8|1576.2|1576.8|1576.2|1576|1575.4|1419
1605091940000|2020-11-11 10:52:20|1577|1576.4|1577.2|1576.8|1577.6|1577|1577|1576.4|210
1605091950000|2020-11-11 10:52:30|1577.4|1577|1578|1577.2|1578|1577.2|1577.4|1577|31
1605091960000|2020-11-11 10:52:40|1577.8|1577.4|1576.2|1575.6|1577.8|1577.6|1576.2|1575.6|12322
1605091970000|2020-11-11 10:52:50|1576|1575.8|1577|1576.4|1577|1576.4|1575.8|1575.2|2252
1605091980000|2020-11-11 10:53:00|1577.2|1576.6|1576.8|1576.4|1577.6|1576.8|1576.8|1576.4|1432
1605091990000|2020-11-11 10:53:10|1577|1576.2|1576.8|1576|1577|1576.2|1576.2|1575.8|1830
1605092000000|2020-11-11 10:53:20|1576.6|1575.8|1576.4|1575.6|1576.8|1576|1576|1575.6|8
1605092010000|2020-11-11 10:53:30|1576.2|1576|1577|1576.4|1577|1576.4|1576.2|1575.6|625
1605092030000|2020-11-11 10:53:50|1576.8|1576.6|1578.2|1577.6|1578.4|1577.6|1576.8|1576.6|607
1605092040000|2020-11-11 10:54:00|1578|1577.2|1577.8|1577.2|1578|1577.2|1577.4|1576.8|763
1605092050000|2020-11-11 10:54:10|1578|1577.6|1578.2|1577.6|1578.4|1577.6|1578|1577.6|187
1605092060000|2020-11-11 10:54:20|1578|1577.4|1578.6|1578|1578.6|1578|1577.8|1577.2|0
1605092070000|2020-11-11 10:54:30|1578.4|1577.8|1578|1577.6|1578.4|1577.8|1577.8|1577.2|366
1605092080000|2020-11-11 10:54:40|1578.2|1577.8|1578.6|1578|1578.6|1578.2|1578.2|1577.8|642
1605092090000|2020-11-11 10:54:50|1578.4|1578.2|1578.4|1577.6|1578.4|1578.2|1578|1577.6|330
1605092100000|2020-11-11 10:55:00|1578.6|1577.8|1578.6|1578|1578.8|1578|1578.6|1577.8|131
1605092110000|2020-11-11 10:55:10|1578.8|1578.2|1579|1578.6|1579|1578.8|1578.8|1578.2|226
1605092120000|2020-11-11 10:55:20|1578.8|1578.4|1578.4|1577.8|1578.8|1578.4|1578|1577.6|941
1605092130000|2020-11-11 10:55:30|1578.6|1578|1578|1577.2|1578.6|1578|1577.6|1577.2|727
1605092140000|2020-11-11 10:55:40|1577.8|1577|1578.4|1577.8|1578.6|1578|1577.6|1577|899
1605092150000|2020-11-11 10:55:50|1578|1577.6|1577.6|1577.2|1578|1577.6|1577.4|1577.2|41
1605092160000|2020-11-11 10:56:00|1577.4|1576.8|1578|1577.6|1578|1577.6|1577.2|1576.6|3821
1605092170000|2020-11-11 10:56:10|1578.4|1577.8|1578.8|1578|1578.8|1578.2|1578.2|1577.6|2458
1605092180000|2020-11-11 10:56:20|1579|1578.2|1579|1578.6|1579|1578.6|1578.8|1578.2|70
1605092190000|2020-11-11 10:56:30|1578.8|1578.4|1578.8|1578.4|1579|1578.6|1578.6|1578.4|577
1605092200000|2020-11-11 10:56:40|1579|1578.6|1579|1578.6|1579|1578.6|1579|1578.6|0
1605092210000|2020-11-11 10:56:50|1579.4|1578.8|1579.4|1578.8|1579.6|1579|1579|1578.6|1475
1605092220000|2020-11-11 10:57:00|1579.2|1578.6|1579|1578.6|1579.2|1578.8|1578.6|1578.4|697
1605092230000|2020-11-11 10:57:10|1578.8|1578|1579.6|1579|1580|1579.4|1577.4|1576.8|18131
1605092240000|2020-11-11 10:57:20|1579.4|1578.8|1578.8|1578.4|1579.4|1579|1578.4|1577.8|2997
1605092250000|2020-11-11 10:57:30|1578.6|1578.6|1578.6|1578.2|1578.8|1578.6|1578.4|1578.2|661
1605092260000|2020-11-11 10:57:40|1578.8|1578.4|1578.6|1578.2|1578.8|1578.4|1578.4|1578.2|863
1605092270000|2020-11-11 10:57:50||1578.4||1578.2||1578.4||1578.2|199
1605092280000|2020-11-11 10:58:00|1578.8|1578.4|1579.6|1579|1579.6|1579|1578.8|1578.4|246
1605092290000|2020-11-11 10:58:10|1580|1579.2|1579.8|1579|1580|1579.2|1579.8|1579|0
1605092300000|2020-11-11 10:58:20|1579.6|1579.2|1579|1578.4|1579.6|1579.2|1579|1578.2|838
1605092310000|2020-11-11 10:58:30|1578.8|1578.2|1577.8|1577.2|1578.8|1578.2|1577.6|1577|533
1605092320000|2020-11-11 10:58:40|1578|1577.4|1578.6|1577.8|1578.6|1578|1578|1577.4|987
1605092330000|2020-11-11 10:58:50|1578.8|1578|1578.4|1577.8|1578.8|1578.2|1578.2|1577.8|562
1605092340000|2020-11-11 10:59:00|1578|1577.4|1578.2|1577.4|1578.4|1578|1577.8|1577.4|1003
1605092350000|2020-11-11 10:59:10|1578|1577.6|1577.2|1576.6|1578.2|1577.6|1576.2|1575.8|4479
1605092360000|2020-11-11 10:59:20|1577.6|1576.8|1576.8|1576|1577.8|1576.8|1576.6|1576|2261
1605092370000|2020-11-11 10:59:30|1576.4|1576.2|1576.4|1575.6|1576.4|1576.2|1576|1575|3296
1605092380000|2020-11-11 10:59:40|1576.2|1575.4|1576|1575.2|1576.2|1575.4|1576|1575|0
1605092390000|2020-11-11 10:59:50|1576.4|1575.4|1576|1575.2|1576.4|1576|1575.8|1575.2|658
1605092400000|2020-11-11 11:00:00|1575.8|1575.4|1575.2|1574.6|1575.8|1575.6|1574.2|1574|6024
1605092410000|2020-11-11 11:00:10|1575|1574.4|1574.6|1574|1575|1574.4|1574.4|1574|990
1605092420000|2020-11-11 11:00:20|1574.8|1574.2|1574.6|1574.2|1575|1574.2|1574.6|1574.2|0
1605092430000|2020-11-11 11:00:30|1574.4|1574|1574.2|1573.6|1574.4|1574|1574|1573.6|783
1605092440000|2020-11-11 11:00:40|1574|1573.8|1575|1574.4|1575|1574.4|1573.8|1573.6|2344
1605092450000|2020-11-11 11:00:50|1575.4|1574.6|1577.2|1576.6|1577.4|1576.8|1575.4|1574.6|1959
1605092460000|2020-11-11 11:01:00|1577|1576.8|1577.8|1577.4|1578.2|1577.4|1577|1576.4|1344
1605092470000|2020-11-11 11:01:10|1577.6|1577|1577.2|1576.8|1577.6|1577|1577.2|1576.8|303
1605092480000|2020-11-11 11:01:20|1577|1576.6|1577.4|1576.8|1577.4|1576.8|1576.6|1576|2042
1605092490000|2020-11-11 11:01:30|1577.2|1576.6|1578.2|1577.6|1578.4|1577.8|1577|1576.4|880
1605092500000|2020-11-11 11:01:40|1578.4|1577.8|1578.8|1578.2|1578.8|1578.4|1577.8|1577.2|819
1605092510000|2020-11-11 11:01:50|1579|1578|1578.8|1578.2|1579|1578.4|1578.4|1577.8|13
1605092520000|2020-11-11 11:02:00|1579|1578.4|1578.8|1578.2|1579|1578.4|1578.6|1578.2|85
1605092530000|2020-11-11 11:02:10|1579|1578.4|1579.6|1578.8|1579.6|1579|1578.8|1578.2|1011
1605092540000|2020-11-11 11:02:20|1579|1578.6|1579.4|1578.8|1579.6|1579.2|1578.6|1578.2|1859
1605092550000|2020-11-11 11:02:30|1579.6|1579|1579.4|1579|1579.6|1579|1579.2|1578.8|0
1605092560000|2020-11-11 11:02:40|1579.2|1578.8|1580.2|1579.6|1580.4|1579.8|1579.2|1578.8|553
1605092570000|2020-11-11 11:02:50|1580.4|1579.8|1581.2|1580.6|1582|1581.2|1580.4|1579.8|35505
1605092580000|2020-11-11 11:03:00|1581|1580.8|1581.2|1580.8|1581.4|1581|1581|1580.6|576
1605092590000|2020-11-11 11:03:10|1581.4|1581|1581.8|1581.2|1582|1581.6|1581.2|1580.6|707
1605092600000|2020-11-11 11:03:20|1581.6|1581|1581.6|1580.8|1581.6|1581.2|1581|1580.6|90
1605092610000|2020-11-11 11:03:30|1581.4|1581|1581.8|1581.2|1581.8|1581.2|1581.4|1580.8|0
1605092620000|2020-11-11 11:03:40|1581.6|1581|1581.4|1580.6|1581.6|1581|1581|1580.2|1240
1605092630000|2020-11-11 11:03:50|1581.6|1580.8|1581.2|1580.6|1581.6|1581|1581.2|1580.6|500
1605092640000|2020-11-11 11:04:00|1581.4|1580.8|1582.6|1582|1583.2|1582.6|1581.4|1580.8|709
1605092650000|2020-11-11 11:04:10|1582.8|1582.2|1582.8|1582.2|1583.2|1582.6|1582.6|1582.2|500
1605092660000|2020-11-11 11:04:20|1583|1582|1581.2|1580.8|1583|1582.2|1581|1580.6|1785
1605092670000|2020-11-11 11:04:30|1581|1580.6|1581|1580.6|1581.2|1580.8|1580.8|1580.6|682
1605092680000|2020-11-11 11:04:40|1580.8|1580.2|1580.6|1580|1580.8|1580.4|1580.4|1579.8|779
1605092690000|2020-11-11 11:04:50|1580.8|1580.2|1580.8|1580.4|1581.4|1580.8|1580.6|1580|1840
1605092700000|2020-11-11 11:05:00|1580.6|1580.2|1580.8|1580.4|1581|1580.4|1580.6|1580.2|20
1605092710000|2020-11-11 11:05:10|1580.6|1580.2|1580.8|1580.4|1580.8|1580.4|1580.2|1580|1217
1605092720000|2020-11-11 11:05:20|1580.6|1580.2|1580.8|1580.2|1581.6|1581|1580.4|1579.8|3598
1605092730000|2020-11-11 11:05:30|1581|1580|1580|1579.4|1581|1580|1580|1579.4|532
1605092740000|2020-11-11 11:05:40|1579.8|1579.2|1579.8|1579.2|1580.2|1579.8|1579.8|1579.2|1036
1605092750000|2020-11-11 11:05:50|1579.6|1579|1579.2|1578.6|1579.6|1579|1579|1578.6|160
1605092760000|2020-11-11 11:06:00|1579|1578.4|1578.8|1578.4|1579.2|1578.6|1578.6|1578|2407
1605092770000|2020-11-11 11:06:10|1579.2|1578.2|1578.6|1578|1579.2|1578.8|1578.4|1578|5667
1605092780000|2020-11-11 11:06:20|1578.4|1577.8|1578.2|1577.8|1578.4|1577.8|1578.2|1577.8|130
1605092790000|2020-11-11 11:06:30|1578|1577.6|1578|1577.8|1578|1577.8|1577.8|1577.6|123
1605092800000|2020-11-11 11:06:40|1578.2|1577.6|1579|1578.4|1579|1578.8|1578.2|1577.6|3054
1605092810000|2020-11-11 11:06:50|1579.4|1578.6|1580.6|1580|1580.6|1580.2|1579.2|1578.4|874
1605092820000|2020-11-11 11:07:00|1580.4|1579.8|1581|1580.6|1581.2|1580.6|1580|1579.8|669
1605092830000|2020-11-11 11:07:10|1580.8|1580.4|1581|1580.4|1581|1580.6|1580.6|1580.2|277
1605092840000|2020-11-11 11:07:20|1580.8|1580.6|1581.2|1580.6|1581.4|1580.8|1580.6|1580.2|12
1605092850000|2020-11-11 11:07:30|1581.4|1580.8|1581.2|1580.8|1581.6|1580.8|1581|1580.6|31
1605092860000|2020-11-11 11:07:40|1581.4|1580.6|1581.8|1581.2|1582|1581.2|1581.4|1580.6|114
1605092870000|2020-11-11 11:07:50|1582|1581.4|1581.6|1580.8|1582|1581.6|1581|1580.4|1948
1605092880000|2020-11-11 11:08:00|1581.8|1581|1581.8|1581.4|1581.8|1581.4|1581.6|1581|0
1605092890000|2020-11-11 11:08:10|1581.6|1581.2|1581.6|1581|1582.4|1582|1581.6|1581|3695
1605092900000|2020-11-11 11:08:20|1581.4|1581.2|1581.4|1581.2|1581.4|1581.2|1581.4|1581|1295
1605092910000|2020-11-11 11:08:30|1581.6|1581|1581.6|1581.2|1581.8|1581.6|1581.6|1581|472
1605092920000|2020-11-11 11:08:40|1581.4|1581|1580.8|1580.2|1581.4|1581|1580.6|1580|436
1605092930000|2020-11-11 11:08:50||1580.4||1580.4||1580.4||1580.2|0
1605092940000|2020-11-11 11:09:00|1581|1580.6|1581.6|1581.2|1581.8|1581.4|1581|1580.6|929
1605092950000|2020-11-11 11:09:10|1581.8|1581.4|1581.8|1581.4|1581.8|1581.6|1581.8|1581.2|158
1605092960000|2020-11-11 11:09:20|1582.2|1581.6|1582.2|1581.8|1582.2|1582|1582|1581.6|154
1605092970000|2020-11-11 11:09:30|1582|1581.4|1581.4|1580.8|1582|1581.6|1581|1580.4|2155
1605092980000|2020-11-11 11:09:40|1581.2|1580.6|1579.8|1579.2|1581.2|1580.6|1579.8|1579.2|1058
1605092990000|2020-11-11 11:09:50|1579.6|1579.4|1580|1579.2|1580|1579.6|1579.6|1579.2|516
1605093000000|2020-11-11 11:10:00|1579.8|1579.4|1579.8|1579.2|1580|1579.6|1579.8|1579.2|921
1605093010000|2020-11-11 11:10:10|1580|1579.4|1580.2|1579.8|1580.2|1579.8|1580|1579.4|767
1605093020000|2020-11-11 11:10:20||1580||1579.8||1580||1579.8|0
1605093030000|2020-11-11 11:10:30|1580|1579.6|1580|1579.6|1580.2|1579.8|1579.8|1579.4|781
1605093040000|2020-11-11 11:10:40|1580.2|1579.8|1580.2|1579.6|1580.2|1579.8|1580|1579.6|0
1605093050000|2020-11-11 11:10:50|1580|1579.8|1580.6|1580.2|1580.6|1580.2|1580|1579.6|67
1605093060000|2020-11-11 11:11:00|1580.4|1580|1580.4|1579.8|1580.4|1580|1580.2|1579.8|916
1605093070000|2020-11-11 11:11:10|1580.2|1580|1580.2|1579.8|1580.2|1580.2|1580.2|1579.8|107
1605093080000|2020-11-11 11:11:20||1580||1579.8||1580||1579.8|0
1605093090000|2020-11-11 11:11:30|1580.4|1580|1580.2|1579.8|1580.4|1580|1580.2|1579.8|358
1605093100000|2020-11-11 11:11:40|1580|1580|1580.6|1580|1580.6|1580.2|1580|1579.8|717
1605093110000|2020-11-11 11:11:50|1580.4|1580.2|1580.4|1580|1580.6|1580.2|1580.2|1580|491
1605093120000|2020-11-11 11:12:00|1580.6|1580.2|1580.6|1580.2|1580.6|1580.4|1580.4|1580|77
1605093130000|2020-11-11 11:12:10|1580.4|1580|1580.2|1580|1580.6|1580.2|1580.2|1580|720
1605093140000|2020-11-11 11:12:20|1580.4|1580.2|1580.4|1580|1580.6|1580.4|1580.4|1580|527
1605093150000|2020-11-11 11:12:30|1580.2|1579.8|1580.2|1579.8|1580.4|1580|1580|1579.8|594
1605093160000|2020-11-11 11:12:40|1580.4|1580|1580.4|1580|1580.4|1580|1580.2|1579.8|166
1605093180000|2020-11-11 11:13:00|1580.2||1580.4||1580.4||1580.2||0
1605093190000|2020-11-11 11:13:10|1580.2|1580.2|1580.4|1580|1580.4|1580.2|1580.2|1580|247
1605093200000|2020-11-11 11:13:20|1580.2|1580.2|1580.4|1580|1580.4|1580.2|1580.2|1580|1210
1605093210000|2020-11-11 11:13:30|1580.2|1580.2|1579.8|1579.2|1580.2|1580.2|1579.6|1579.2|1408
1605093220000|2020-11-11 11:13:40|1579.6|1579|1579.4|1579|1579.6|1579.2|1579.2|1579|1675
1605093230000|2020-11-11 11:13:50|1579.2|1578.8|1579.2|1578.8|1579.4|1579.2|1579|1578.4|3499
1605093240000|2020-11-11 11:14:00||1579||1579||1579||1579|0
1605093250000|2020-11-11 11:14:10|1579.4|1579.2|1579.4|1579|1579.4|1579.2|1579.4|1579|950
1605093260000|2020-11-11 11:14:20|1579.2|1578.8|1578.4|1578|1579.2|1578.8|1578.4|1577.8|4114
1605093270000|2020-11-11 11:14:30|1578.2|1577.6|1577.2|1576.8|1578.2|1577.6|1577.2|1576.6|244
1605093280000|2020-11-11 11:14:40|1577.4|1577|1577.4|1576.8|1577.4|1577|1577.2|1576.8|199
1605093290000|2020-11-11 11:14:50|1577.6|1577|1577.4|1577|1578.2|1577.8|1577|1576.8|3180
1605093300000|2020-11-11 11:15:00|1577.8|1577.2|1577.6|1577.2|1577.8|1577.4|1577.2|1576.8|1934
1605093310000|2020-11-11 11:15:10|1577.4|1577.4|1577.4|1577.2|1577.6|1577.4|1577.2|1577|882
1605093320000|2020-11-11 11:15:20|1577.6|1577.4|1578|1577.6|1578|1577.8|1577.6|1577|1053
1605093330000|2020-11-11 11:15:30|1577.8|1577.8|1578|1577.8|1578.2|1578|1577.8|1577.2|1610
1605093340000|2020-11-11 11:15:40|1578.2|1578|1578.2|1578|1578.6|1578.4|1578.2|1577.8|5381
1605093350000|2020-11-11 11:15:50|1578.4|1577.8|1578.4|1577.8|1578.6|1578.4|1578.2|1577.8|959
1605093360000|2020-11-11 11:16:00|1578.6|1578|1579.2|1578.6|1579.4|1579|1578.6|1578|289
1605093370000|2020-11-11 11:16:10|1579|1578.8|1579.4|1579|1579.4|1579|1579|1578.4|98
1605093380000|2020-11-11 11:16:20|1579.8|1579.2|1579.6|1579.2|1580.2|1579.8|1578.4|1577.8|7021
1605093390000|2020-11-11 11:16:30|1579.8|1579.4|1580|1579.6|1580.4|1580|1579.8|1579.4|525
1605093400000|2020-11-11 11:16:40|1580.2|1579.8|1580|1579.6|1580.2|1579.8|1579.8|1579.6|0
1605093410000|2020-11-11 11:16:50|1580.2|1579.8|1580.8|1580.4|1580.8|1580.4|1580.2|1579.8|67
1605093420000|2020-11-11 11:17:00|1580.6|1580.2|1580|1579.6|1580.8|1580.2|1579.8|1579.6|1054
1605093430000|2020-11-11 11:17:10|1580.2|1579.8|1580.6|1580.2|1581.2|1580.6|1580.2|1579.8|3171
1605093440000|2020-11-11 11:17:20|1580.8|1580.4|1580.6|1580.2|1581|1580.4|1580.6|1580.2|611
1605093450000|2020-11-11 11:17:30|1580.8|1580.4|1581|1580.4|1581|1580.6|1580.8|1580.4|512
1605093460000|2020-11-11 11:17:40|1581.2|1580.6|1581.2|1580.8|1581.2|1581|1581|1580.6|21
1605093470000|2020-11-11 11:17:50|1581|1580.6|1580.2|1579.6|1581|1580.6|1580|1579.4|3792
1605093480000|2020-11-11 11:18:00|1580||1579.8||1580.2||1579.8||0
1605093490000|2020-11-11 11:18:10|1579.6|1579.4|1580.2|1579.8|1580.4|1580|1579.6|1579.4|1273
1605093500000|2020-11-11 11:18:20|1580|1579.6|1580.2|1580|1580.2|1580|1580|1579.6|672
1605093510000|2020-11-11 11:18:30|1580|1579.6|1579.8|1579.6|1580.2|1579.6|1579.8|1579.6|111
1605093520000|2020-11-11 11:18:40|1580|1579.8|1580|1579.6|1580.2|1579.8|1580|1579.6|442
1605093530000|2020-11-11 11:18:50|1580.2|1579.8|1579.4|1579|1580.4|1580.2|1579.4|1578.8|1491
1605093540000|2020-11-11 11:19:00|1579.2|1578.8|1579.2|1578.8|1579.6|1579.2|1579|1578.4|1836
1605093550000|2020-11-11 11:19:10|1579.4|1579|1578.2|1577.8|1579.4|1579|1578|1577.6|2955
1605093560000|2020-11-11 11:19:20|1578|1577.6|1578.4|1577.8|1578.4|1578|1577.8|1577.2|1626
1605093570000|2020-11-11 11:19:30|1578.2|1577.4|1578.2|1577.8|1578.4|1577.8|1577.8|1577.4|726
1605093590000|2020-11-11 11:19:50|1578.4|1578|1577.6|1577.2|1578.4|1578.2|1577.6|1577.2|1818
1605093600000|2020-11-11 11:20:00|1577.8||1577.8||1577.8||1577.6||0
1605093610000|2020-11-11 11:20:10|1578|1577.4|1578.2|1577.8|1578.2|1577.8|1577.8|1577.4|749
1605093620000|2020-11-11 11:20:20||1577.6||1578||1578||1577.6|92
1605093630000|2020-11-11 11:20:30|1578|1577.8|1578.2|1577.6|1578.2|1577.8|1577.6|1577.2|538
1605093640000|2020-11-11 11:20:40|1578.4|1577.8|1578.6|1578.4|1579.2|1578.8|1578.4|1577.8|6914
1605093650000|2020-11-11 11:20:50|1578.4|1578.2|1579|1578.6|1579.2|1578.8|1578.4|1578|2217
1605093660000|2020-11-11 11:21:00|1578.8|1578.8|1578.8|1578.6|1579|1578.8|1578.8|1578.4|232
1605093670000|2020-11-11 11:21:10|1578.6|1578.4|1578.4|1578|1578.6|1578.6|1578.4|1578|386
1605093680000|2020-11-11 11:21:20|1578.6|1578.2|1579.2|1578.8|1579.2|1578.8|1578.6|1578.2|676
1605093690000|2020-11-11 11:21:30||1579||1578.8||1579||1578.8|38
1605093700000|2020-11-11 11:21:40|1579.4|1579|1579.4|1578.8|1579.8|1579.4|1579.2|1578.8|1700
1605093720000|2020-11-11 11:22:00|1579.2|1578.6|1578.4|1578|1579.2|1578.6|1578.2|1578|1035
1605093730000|2020-11-11 11:22:10|1578.2|1577.8|1578|1577.6|1578.4|1578|1577.8|1577.6|471
1605093740000|2020-11-11 11:22:20|1577.8|1577.4|1577.8|1577.4|1578.2|1578|1577.6|1577.2|1603
1605093750000|2020-11-11 11:22:30|1577.6|1577.2|1577.4|1577|1577.8|1577.2|1577.2|1576.8|1229
1605093760000|2020-11-11 11:22:40|1577.2|1576.8|1576.8|1576.4|1577.4|1577|1576.8|1576.2|1671
1605093770000|2020-11-11 11:22:50|1576.6|1576.2|1576.4|1576|1576.8|1576.2|1576.2|1576|1030
1605093780000|2020-11-11 11:23:00|1576.2|1575.6|1576.2|1576|1576.2|1576|1575.4|1575|2810
1605093790000|2020-11-11 11:23:10|1576.4|1576.2|1576|1575.6|1576.4|1576.2|1575.6|1575.2|1942
1605093800000|2020-11-11 11:23:20|1575.8|1575.4|1575.8|1575.4|1576|1575.6|1575.6|1575|575
1605093810000|2020-11-11 11:23:30|1575.6||1575.6||1575.6||1575.6||0
1605093820000|2020-11-11 11:23:40|1575.8|1575.6|1576.2|1575.8|1576.2|1575.8|1575.2|1575|1671
1605093830000|2020-11-11 11:23:50|1576.4|1576|1576.8|1576.4|1577.2|1576.6|1576.4|1576|832
1605093840000|2020-11-11 11:24:00|1576.6|1576.2|1575.6|1575.2|1576.6|1576.2|1575.2|1575|779
1605093850000|2020-11-11 11:24:10|1575.8|1575.4|1575.6|1575.2|1575.8|1575.4|1575.6|1575.2|195
1605093860000|2020-11-11 11:24:20|1575.8|1575.4|1575.6|1575.4|1575.8|1575.6|1575.6|1575.2|1115
1605093870000|2020-11-11 11:24:30|1575.4|1575.2|1575.4|1575.2|1575.4|1575.2|1575.4|1575.2|881
1605093880000|2020-11-11 11:24:40|||||||||10
1605093890000|2020-11-11 11:24:50|1575.6|1575.4|1575.8|1575.6|1576|1575.6|1575.6|1575.4|2962
1605093900000|2020-11-11 11:25:00|1576|1575.8|1576.4|1576.2|1576.8|1576.2|1576|1575.8|956
1605093910000|2020-11-11 11:25:10|1576.6|1576|1576.4|1576.2|1576.6|1576.2|1576.2|1576|1674
1605093920000|2020-11-11 11:25:20|1576.6|1576.4|1577.4|1577.2|1577.4|1577.2|1576.6|1576.2|910
1605093930000|2020-11-11 11:25:30|1577.6|1577.4|1577.8|1577.4|1578|1577.6|1577.4|1577.2|1433
1605093940000|2020-11-11 11:25:40|1578|1577.6|1578|1577.6|1578|1577.8|1578|1577.6|160
1605093950000|2020-11-11 11:25:50|1577.8|1577.8|1578|1577.6|1578|1577.8|1577.6|1577.2|3481
1605093960000|2020-11-11 11:26:00|1577.8|1577.4|1579|1578.8|1579|1578.8|1577.8|1577.4|763
1605093970000|2020-11-11 11:26:10|1579.2|1579|1580.4|1580.2|1580.8|1580.4|1579.2|1578.8|2210
1605093980000|2020-11-11 11:26:20|1580.2|1580|1579.6|1579.4|1580.2|1580|1579.6|1579.4|5898
1605093990000|2020-11-11 11:26:30|1579.8|1579.6|1579.8|1579.4|1580|1579.6|1579.8|1579.4|623
1605094000000|2020-11-11 11:26:40|1579.6|1579|1579.4|1579|1579.6|1579.2|1579.4|1579|284
1605094010000|2020-11-11 11:26:50|1579.2|1578.8|1578.8|1578.4|1579.2|1578.8|1578.2|1578|2549
1605094020000|2020-11-11 11:27:00|1578.6|1578.6|1579.4|1579|1579.4|1579|1578.6|1578.4|2409
1605094030000|2020-11-11 11:27:10|1579.2|1578.8|1579.4|1579.2|1579.8|1579.4|1579|1578.6|1864
1605094040000|2020-11-11 11:27:20|1579.6|1579.4|1579.8|1579.4|1579.8|1579.4|1579.6|1579.2|0
1605094050000|2020-11-11 11:27:30|1579.6|1579.2|1579.6|1579.4|1579.6|1579.4|1579.4|1579.2|0
1605094060000|2020-11-11 11:27:40|1579.8|1579.6|1579.8|1579.4|1579.8|1579.6|1579.2|1578.8|14667
1605094070000|2020-11-11 11:27:50|1579.6|1579.2|1580.2|1579.8|1580.2|1579.8|1579.6|1579.2|2585
1605094080000|2020-11-11 11:28:00|1580.4|1580|1580|1579.6|1580.6|1580.2|1580|1579.6|460
1605094090000|2020-11-11 11:28:10|1579.8|1579.8|1580.2|1579.8|1580.4|1579.8|1579.8|1579.6|280
1605094100000|2020-11-11 11:28:20|1580.4||1580.4||1580.4||1580.4||198
1605094110000|2020-11-11 11:28:30|1580.2|1580|1580.2|1580|1580.4|1580.2|1580.2|1580|0
1605094120000|2020-11-11 11:28:40|1580|1579.8|1580.2|1579.8|1580.2|1579.8|1579.8|1579.6|2450
1605094130000|2020-11-11 11:28:50|1580|1580|1579.6|1579.2|1580.2|1580|1579.4|1579.2|2132
1605094140000|2020-11-11 11:29:00|1579.4|1579|1580.2|1579.8|1580.2|1579.8|1579|1578.6|2430
1605094150000|2020-11-11 11:29:10|1580.4|1580|1580.6|1580|1580.6|1580|1580.4|1580|30
1605094160000|2020-11-11 11:29:20|1580.8|1580.2|1580.4|1580|1580.8|1580.4|1580.4|1580|1292
1605094170000|2020-11-11 11:29:30|1580.2|1579.8|1580|1579.8|1580.4|1580|1579.8|1579.4|95
1605094180000|2020-11-11 11:29:40|1579.8|1579.4|1580.2|1580|1580.2|1580|1579.8|1579.4|367
1605094190000|2020-11-11 11:29:50|1580|1579.8|1580.2|1580|1580.2|1580|1580|1579.6|401
1605094200000|2020-11-11 11:30:00|1580.4|1579.8|1581.4|1580.8|1581.6|1581|1580.4|1579.8|3173
1605094210000|2020-11-11 11:30:10|1581.2|1580.6|1580.6|1580.2|1581.4|1580.8|1580.6|1580.2|147
1605094220000|2020-11-11 11:30:20|1580.4|1580.4|1581|1580.6|1581|1580.6|1580.4|1580.2|418
1605094230000|2020-11-11 11:30:30|1581.2|1580.8|1581.6|1581.2|1581.8|1581.4|1581.2|1580.6|1226
1605094240000|2020-11-11 11:30:40|1581.8|1581.4|1581.2|1580.8|1582|1581.6|1581|1580.4|1513
1605094250000|2020-11-11 11:30:50|1581.4|1581|1581.2|1580.8|1581.6|1581.2|1581.2|1580.8|954
1605094260000|2020-11-11 11:31:00|1581.4|1581|1580.6|1580.2|1581.6|1581.2|1580.6|1580|378
1605094270000|2020-11-11 11:31:10|1580.8|1580|1580.2|1579.8|1580.8|1580|1579.8|1579.4|338
1605094280000|2020-11-11 11:31:20|1580.4|1580|1580.4|1580.2|1580.4|1580.2|1580.4|1579.8|117
1605094290000|2020-11-11 11:31:30|1580.6|1580.4|1580.2|1579.8|1580.6|1580.4|1580.2|1579.8|2280
1605094300000|2020-11-11 11:31:40|1580|1579.4|1580.2|1579.8|1580.2|1580|1579.8|1579.4|306
1605094320000|2020-11-11 11:32:00|1580|1579.6|1580.6|1580.2|1580.8|1580.6|1579.8|1579.4|1469
1605094330000|2020-11-11 11:32:10|1580.8|1580.4|1581.4|1581|1581.4|1581|1580.6|1580.2|465
1605094340000|2020-11-11 11:32:20|1581.2|1580.8|1581|1580.6|1581.2|1581|1580.6|1580.2|673
1605094350000|2020-11-11 11:32:30|1580.8|1580.4|1580.2|1580|1581|1580.6|1580.2|1579.8|420
1605094360000|2020-11-11 11:32:40|1580.4|1579.8|1579.8|1579.6|1580.4|1580|1579.8|1579.6|240
1605094370000|2020-11-11 11:32:50|1580|1579.8|1580.4|1580|1580.4|1580|1580|1579.8|75
1605094380000|2020-11-11 11:33:00|1580.2|1580.2|1579.2|1578.8|1580.2|1580.2|1579.2|1578.6|3055
1605094390000|2020-11-11 11:33:10|1579|1578.6|1579.2|1578.6|1579.2|1579|1579|1578.6|921
1605094410000|2020-11-11 11:33:30|1579|1578.8|1579.8|1579.4|1580|1579.4|1579|1578.8|1103
1605094420000|2020-11-11 11:33:40|1580|1579.6|1579.6|1579|1580|1579.6|1579.4|1579|635
1605094430000|2020-11-11 11:33:50|1579.4|1579.2|1579.6|1579|1579.6|1579.4|1579.4|1579|0
1605094440000|2020-11-11 11:34:00|1579.8|1579.4|1580|1579.8|1580|1579.8|1579.6|1579|508
1605094450000|2020-11-11 11:34:10|1580.2|1579.6|1579.8|1579.4|1580.2|1580|1579.4|1579|1234
1605094460000|2020-11-11 11:34:20|1579.6|1579.2|1579.4|1579|1579.6|1579.2|1579.4|1579|926
1605094470000|2020-11-11 11:34:30|1579.2|1578.6|1579.2|1578.6|1579.4|1579|1579.2|1578.6|227
1605094480000|2020-11-11 11:34:40|1579.4|1578.8|1579.2|1578.6|1579.4|1579|1578.8|1578.6|348
1605094490000|2020-11-11 11:34:50|1579|1578.4|1579|1578.4|1579|1578.6|1578.4|1578.2|814
1605094500000|2020-11-11 11:35:00|1578.8|1578.6|1578.8|1578.4|1579|1578.6|1578.8|1578.4|0
1605094510000|2020-11-11 11:35:10|1578.6|1578.2|1579|1578.6|1579|1578.8|1578.6|1578.2|2517
1605094520000|2020-11-11 11:35:20|1579.2|1578.8|1579.6|1579|1579.8|1579.4|1579.2|1578.8|557
1605094530000|2020-11-11 11:35:30|1579.8|1579.2|1578.6|1578.4|1580.2|1579.4|1578.6|1578.2|1216
1605094540000|2020-11-11 11:35:40|1578.8|1578.2|1579|1578.4|1579.2|1578.8|1578.8|1578.2|1274
1605094550000|2020-11-11 11:35:50|1578.8|1578.2|1578.2|1577.8|1578.8|1578.2|1578|1577.6|636
1605094560000|2020-11-11 11:36:00|1578|1577.6|1577.6|1577.2|1578|1577.6|1577.4|1577|839
1605094570000|2020-11-11 11:36:10|1577.4|1577|1577.6|1577.2|1577.8|1577.2|1577|1576.6|4003
1605094580000|2020-11-11 11:36:20|1577.4|1577|1577.6|1577.2|1577.6|1577.4|1577|1576.8|1459
1605094590000|2020-11-11 11:36:30|1577.4|1576.8|1577.2|1576.8|1577.4|1577.2|1577.2|1576.8|1847
1605094600000|2020-11-11 11:36:40|1577|1576.6|1577.6|1577.4|1577.6|1577.4|1576.6|1576.4|3256
1605094610000|2020-11-11 11:36:50|1577.8|1577.2|1580.6|1580.4|1581|1580.6|1577.8|1577.2|16253
1605094620000|2020-11-11 11:37:00|1580.4|1580.2|1580.2|1580|1580.4|1580.2|1579.6|1579|2643
1605094630000|2020-11-11 11:37:10|1580.4|1579.8|1580.6|1580|1580.6|1580.4|1580|1579.8|2192
1605094640000|2020-11-11 11:37:20|1580.4|1579.8|1579.8|1579.4|1580.6|1580.2|1579.6|1579.4|2863
1605094650000|2020-11-11 11:37:30|1579.6|1579.2|1579.8|1579.4|1580|1579.6|1578.8|1578.2|1702
1605094660000|2020-11-11 11:37:40|1579.6|1579.2|1579.8|1579.4|1579.8|1579.6|1579.6|1579.2|0
1605094670000|2020-11-11 11:37:50|1580|1579.6|1581.8|1581.2|1582|1581.4|1580|1579.6|1942
1605094680000|2020-11-11 11:38:00|1582|1581.4|1582|1581.6|1582|1581.8|1581.6|1581.2|656
1605094690000|2020-11-11 11:38:10|1582.2|1581.8|1582.6|1582|1582.8|1582.4|1582.2|1581.6|431
1605094700000|2020-11-11 11:38:20|1582.4|1581.6|1582.2|1581.6|1582.4|1582|1582|1581.6|1949
1605094710000|2020-11-11 11:38:30|1582|1581.4|1581.6|1581.2|1582|1581.4|1581.2|1580.8|557
1605094720000|2020-11-11 11:38:40|1581.4|1581|1581.2|1580.6|1581.6|1581.2|1580.2|1579.8|2472
1605094730000|2020-11-11 11:38:50|1581|1580.8|1580.6|1580.2|1581.6|1581.2|1580|1579.4|3972
1605094740000|2020-11-11 11:39:00|1580.4|1580|1580.2|1579.8|1580.6|1580.4|1579.8|1579.6|1300
1605094750000|2020-11-11 11:39:10|1580|1579.6|1580|1579.4|1580|1579.6|1579.8|1579.4|595
1605094760000|2020-11-11 11:39:20|1579.8|1579.6|1579.6|1579.2|1580|1579.6|1579.6|1579.2|0
1605094770000|2020-11-11 11:39:30|1579.8|1579.4|1580|1579.6|1580|1579.6|1579.6|1579|103
1605094780000|2020-11-11 11:39:40|1579.8|1579.4|1578.8|1578.4|1579.8|1579.4|1578.8|1578.4|496
1605094790000|2020-11-11 11:39:50|1579|1578.6|1579.2|1578.8|1579.2|1578.8|1578.6|1578.2|1701
1605094800000|2020-11-11 11:40:00|1579|1578.6|1579|1578.6|1579.2|1578.6|1578.8|1578.2|435
1605094810000|2020-11-11 11:40:10|1579.2|1578.4|1578.6|1578.4|1579.2|1578.6|1578.4|1578.2|2797
1605094820000|2020-11-11 11:40:20|1578.4|1578.2|1578.4|1578.2|1578.6|1578.2|1577.8|1577.2|3560
1605094830000|2020-11-11 11:40:30||1578||1578||1578||1578|476
1605094840000|2020-11-11 11:40:40|1578.2|1577.8|1578|1577.6|1578.2|1577.8|1577.6|1577|2201
1605094850000|2020-11-11 11:40:50|1577.8|1577.4|1577.8|1577.6|1577.8|1577.6|1577.6|1577.4|590
1605094860000|2020-11-11 11:41:00|1577.6|1577.4|1577.2|1576.8|1577.8|1577.6|1577.2|1576.8|3255
1605094870000|2020-11-11 11:41:10|1577.4|1577|1577|1576.8|1577.4|1577|1577|1576.8|824
1605094880000|2020-11-11 11:41:20|1577.2|1577|1576.8|1576.2|1577.2|1577|1576.6|1576|1131
1605094890000|2020-11-11 11:41:30|1576.6||1576.6||1576.8||1576.6||64
1605094900000|2020-11-11 11:41:40|1576.8|1576|1576.4|1576.2|1576.8|1576.2|1576|1575.6|1287
1605094910000|2020-11-11 11:41:50|1576.6|1576|1576.6|1576.4|1576.6|1576.4|1576.4|1576|742
1605094920000|2020-11-11 11:42:00|1576.4|1576.2|1576.4|1576|1576.6|1576.2|1576.4|1576|430
1605094930000|2020-11-11 11:42:10|1576.2|1576.2|1575.4|1575.2|1576.4|1576.2|1575.4|1575|2108
1605094940000|2020-11-11 11:42:20|1575.6|1575|1575|1574.6|1575.6|1575.2|1574.8|1574.4|24591
1605094950000|2020-11-11 11:42:30|1574.8|1574.4|1574.4|1574|1574.8|1574.4|1574.4|1574|2384
1605094960000|2020-11-11 11:42:40|1574.2|1573.8|1572.6|1572.2|1574.2|1573.8|1572.4|1572.2|3735
1605094970000|2020-11-11 11:42:50|1572.4|1572|1572.6|1572|1572.6|1572|1572.2|1572|1373
1605094980000|2020-11-11 11:43:00|1572.4|1571.8|1572.4|1572|1573|1572.4|1571.4|1571|18355
1605094990000|2020-11-11 11:43:10|1572.6|1572.2|1571.2|1570.6|1572.8|1572.6|1571.2|1570.4|19535
1605095000000|2020-11-11 11:43:20|1571|1570.4|1571.2|1570.8|1571.2|1571|1570.4|1570|4358
1605095010000|2020-11-11 11:43:30|1571.4|1571|1572|1571.6|1572.8|1572.2|1571.2|1571|2583
1605095020000|2020-11-11 11:43:40|1572.2|1571.8|1572.4|1571.8|1573|1572.8|1572|1571.6|1700
1605095030000|2020-11-11 11:43:50|1572.8|1572|1572.4|1572|1572.8|1572.4|1572.2|1572|1664
1605095040000|2020-11-11 11:44:00|1572.2|1571.8|1571.4|1571|1572.2|1571.8|1571.4|1571|847
1605095050000|2020-11-11 11:44:10|1571.6|1571.2|1571.4|1571|1572|1571.6|1571.2|1571|1282
1605095060000|2020-11-11 11:44:20|1571.6|1571.2|1572.4|1572.2|1572.8|1572.2|1571.6|1571|1180
1605095070000|2020-11-11 11:44:30|1572.2|1572|1573.2|1572.6|1573.4|1572.6|1572.2|1571.8|890
1605095080000|2020-11-11 11:44:40|1573.4|1572.8|1573.4|1572.6|1573.6|1573|1573|1572.6|507
1605095090000|2020-11-11 11:44:50|1573.2|1572.8|1572.8|1572.4|1573.2|1573|1572.8|1572.4|272
1605095100000|2020-11-11 11:45:00|1572.6|1572.2|1572.8|1572.2|1572.8|1572.2|1572.2|1571.8|654
1605095110000|2020-11-11 11:45:10|1572.4||1572.8||1573||1572.4||286
1605095120000|2020-11-11 11:45:20|1573|1572.4|1574.4|1573.8|1574.6|1573.8|1572.8|1572.4|1207
1605095130000|2020-11-11 11:45:30|1574.8|1574|1574|1573.6|1575|1574.4|1573.4|1573|1131
1605095140000|2020-11-11 11:45:40|1573.8|1573.4|1573.6|1573|1574|1573.4|1573.2|1573|96
1605095150000|2020-11-11 11:45:50|1573.4|1573.2|1573.6|1573.2|1573.6|1573.2|1573.4|1573|750
1605095160000|2020-11-11 11:46:00|1573.4|1573|1573.6|1573.2|1574.4|1573.8|1573.2|1573|2436
1605095170000|2020-11-11 11:46:10|1574|1573.4|1574|1573.4|1574.4|1574|1574|1573.2|754
1605095180000|2020-11-11 11:46:20||1573.6||1573.4||1573.6||1573.4|14
1605095190000|2020-11-11 11:46:30|1573.8|1573.6|1573.6|1573.2|1573.8|1573.6|1573.2|1573|770
1605095200000|2020-11-11 11:46:40|1573.4|1573|1573.2|1572.6|1573.4|1573|1572.8|1572.4|7814
1605095210000|2020-11-11 11:46:50|1573.4|1572.8|1573.2|1573|1573.6|1573.4|1573.2|1572.6|1804
1605095220000|2020-11-11 11:47:00|1573.4|1573.2|1573.6|1573|1574|1573.6|1573.4|1573|1575
1605095230000|2020-11-11 11:47:10|1574|1573.2|1573.6|1573.2|1574.2|1573.8|1573.6|1573.2|0
1605095240000|2020-11-11 11:47:20|1573.4|1573|1574|1573.6|1574.2|1573.8|1572.8|1572.2|1469
1605095250000|2020-11-11 11:47:30|1573.8|1573.8|1575.2|1574.8|1575.8|1575.2|1573.8|1573.6|550
1605095260000|2020-11-11 11:47:40|1575.4|1575|1575.8|1575.4|1576|1575.4|1575.2|1575|469
1605095270000|2020-11-11 11:47:50|1575.6|1575.2|1576|1575.6|1576|1575.6|1575|1574.8|3712
1605095280000|2020-11-11 11:48:00|1576.2|1575.8|1576.6|1576.2|1576.8|1576.2|1576.2|1575.6|195
1605095290000|2020-11-11 11:48:10|1576.8|1576.4|1577.4|1576.8|1577.6|1577|1576.6|1576.2|200
1605095300000|2020-11-11 11:48:20|1577.2|1577|1575.8|1575.2|1577.2|1577|1575.6|1575.2|6839
1605095310000|2020-11-11 11:48:30|1575.6|1575|1575.4|1574.8|1575.8|1575|1574.8|1574.4|1056
1605095320000|2020-11-11 11:48:40|1575.2|1574.6|1574.8|1574.4|1575.2|1574.6|1574.2|1574|2007
1605095330000|2020-11-11 11:48:50|1574.6|1574.2|1574.6|1574|1574.8|1574.2|1574.4|1573.8|985
1605095340000|2020-11-11 11:49:00|1574.4|1573.8|1574.4|1573.6|1574.8|1574|1573.6|1573|1660
1605095350000|2020-11-11 11:49:10|1574.2|1573.8|1574.8|1574.4|1575.2|1574.4|1574.2|1573.8|0
1605095360000|2020-11-11 11:49:20|1574.6|1574.2|1575.8|1575.4|1576|1575.4|1574.4|1574|1070
1605095370000|2020-11-11 11:49:30|1576|1575.6|1576.6|1576|1576.8|1576.2|1575.8|1575.6|628
1605095380000|2020-11-11 11:49:40|1576.4|1576.2|1577|1576.6|1577.2|1576.6|1576.2|1576|2772
1605095390000|2020-11-11 11:49:50|1576.8|1576.4|1576.6|1576|1577|1576.6|1575.8|1575.6|2821
1605095400000|2020-11-11 11:50:00|1576.4|1576.2|1576.2|1575.6|1576.6|1576.2|1576|1575.6|348
1605095410000|2020-11-11 11:50:10|1576|1575.2|1575.4|1574.8|1576|1575.2|1575.2|1574.8|604
1605095420000|2020-11-11 11:50:20|1575.2|1575|1576|1575.4|1576|1575.4|1575.2|1575|404
1605095430000|2020-11-11 11:50:30|1576.2|1575.6|1575.8|1575.4|1576.6|1576.2|1575.6|1575.4|3112
1605095440000|2020-11-11 11:50:40|1575.6|1575|1575.8|1575.2|1576|1575.4|1575.4|1575|991
1605095450000|2020-11-11 11:50:50||1575.4||1575.2||1575.4||1575.2|0
1605095460000|2020-11-11 11:51:00|1575.6|1575|1575.4|1575|1575.8|1575.4|1575.2|1575|672
1605095470000|2020-11-11 11:51:10|1575.6|1575.2|1574.6|1574.2|1575.8|1575.2|1574.4|1574|1312
1605095480000|2020-11-11 11:51:20|1575|1574.4|1574.8|1574.6|1575|1574.6|1574.6|1574.4|0
1605095490000|2020-11-11 11:51:30|1574.6|1574.4|1574.2|1573.6|1574.6|1574.4|1574.2|1573.4|310
1605095500000|2020-11-11 11:51:40|1574.4|1573.8|1574.2|1573.8|1574.6|1574.4|1574|1573.6|1368
1605095510000|2020-11-11 11:51:50|1574.4|1574|1574.4|1574|1574.4|1574|1574.4|1573.8|84
1605095520000|2020-11-11 11:52:00|1574.6|1573.8|1574.6|1574|1574.6|1574.4|1574|1573.8|917
1605095530000|2020-11-11 11:52:10|1574.8|1574.2|1575|1574.4|1575|1574.6|1574.8|1574.2|399
1605095540000|2020-11-11 11:52:20|1575.2|1574.6|1575.4|1574.8|1575.4|1575|1575|1574.6|757
1605095550000|2020-11-11 11:52:30|1575.2|1574.6|1575|1574.4|1575.2|1574.6|1574.8|1574.2|718
1605095560000|2020-11-11 11:52:40|1575.4|1574.6|1575|1574.4|1575.4|1574.8|1575|1574.4|4
1605095570000|2020-11-11 11:52:50|1574.8|1574.6|1575|1574.6|1575.4|1575|1574.8|1574.4|1031
1605095580000|2020-11-11 11:53:00|1575.2|1574.8|1575.4|1575.2|1575.4|1575.2|1575|1574.6|175
1605095590000|2020-11-11 11:53:10|1575.2|1575|1575.8|1575.4|1575.8|1575.4|1575.2|1575|795
1605095600000|2020-11-11 11:53:20|1576|1575.2|1576|1575.6|1576|1575.6|1575.8|1575.2|200
1605095610000|2020-11-11 11:53:30|1576.2|1575.4|1575.8|1575.4|1576.2|1575.4|1575.8|1575.2|0
1605095620000|2020-11-11 11:53:40|1575.6|1575.2|1574.2|1573.6|1575.8|1575.2|1574|1573.6|1003
1605095630000|2020-11-11 11:53:50|1574.4|1573.8|1574.4|1574|1574.8|1574.2|1574.2|1573.6|1153
1605095640000|2020-11-11 11:54:00|1574.2|1573.8|1574.8|1574|1574.8|1574|1574|1573.6|239
1605095650000|2020-11-11 11:54:10|1574.6|1574.2|1574.4|1574|1574.8|1574.4|1574.4|1574|540
1605095660000|2020-11-11 11:54:20|1574.2|1573.8|1574.2|1573.6|1574.4|1574|1574|1573.6|525
1605095670000|2020-11-11 11:54:30|1574|1573.4|1572.8|1572.2|1574.2|1573.4|1572|1571.8|2588
1605095680000|2020-11-11 11:54:40|1572.6|1572|1572.6|1572.4|1572.8|1572.4|1572.4|1572|690
1605095690000|2020-11-11 11:54:50|1572.4|1572.2|1572|1571.4|1572.4|1572.2|1571.8|1571.2|731
1605095700000|2020-11-11 11:55:00|1571.8|1571.6|1572|1571.4|1572.2|1572|1571.8|1571.4|1279
1605095710000|2020-11-11 11:55:10|1572.2|1571.6|1573|1572.8|1573.4|1573|1572|1571.6|1586
1605095720000|2020-11-11 11:55:20|1573.2|1573|1574|1573.6|1574.2|1573.8|1573.2|1573|2309
1605095730000|2020-11-11 11:55:30|1574.2|1573.8|1574.6|1574.2|1574.8|1574.2|1574.2|1573.6|479
1605095740000|2020-11-11 11:55:40|1574.4|1574|1574.8|1574.4|1575|1574.4|1574|1573.6|1296
1605095750000|2020-11-11 11:55:50|1575|1574.2|1573.4|1573.2|1575.2|1574.6|1573.4|1572.8|1011
1605095760000|2020-11-11 11:56:00|1573.2|1573|1573|1572.6|1573.6|1573.2|1573|1572.6|432
1605095770000|2020-11-11 11:56:10|1572.8|1572.4|1573|1572.6|1573|1572.6|1572.6|1572.4|168
1605095780000|2020-11-11 11:56:20|1572.8|1572.4|1573|1572.6|1573|1572.8|1572.8|1572.4|986
1605095790000|2020-11-11 11:56:30|1573.2|1572.8|1573.4|1573|1573.8|1573.4|1573.2|1572.8|791
1605095800000|2020-11-11 11:56:40|1573.6|1573.2|1573.4|1572.8|1573.6|1573.2|1572.6|1572.2|434
1605095810000|2020-11-11 11:56:50|1573.2|1573|1572.6|1572.2|1573.4|1573|1572.6|1572.2|870
1605095820000|2020-11-11 11:57:00|1572.8|1572|1573.4|1573|1573.4|1573|1572.8|1571.8|2454
1605095840000|2020-11-11 11:57:20|1573.2|1572.8|1573.4|1572.8|1573.4|1573|1573|1572.6|358
1605095850000|2020-11-11 11:57:30|1573.2|1572.6|1572.6|1572.2|1573.4|1572.8|1572.6|1572.2|1127
1605095860000|2020-11-11 11:57:40|1572.8|1572|1573|1572.4|1573.4|1572.8|1572.6|1572|541
1605095870000|2020-11-11 11:57:50|1573.4|1572.6|1573.8|1573.2|1573.8|1573.4|1573|1572.6|563
1605095880000|2020-11-11 11:58:00|1573.6|1573|1573|1572.6|1573.6|1573|1573|1572.4|40
1605095890000|2020-11-11 11:58:10|1572.8|1572.4|1572.2|1571.8|1572.8|1572.4|1571.8|1571.2|282
1605095900000|2020-11-11 11:58:20|1572.6|1572|1572.2|1571.8|1572.6|1572.2|1572.2|1571.8|0
1605095910000|2020-11-11 11:58:30|1572.4|1572|1573|1572.4|1573.4|1572.8|1572.4|1572|620
1605095920000|2020-11-11 11:58:40|1573.2|1572.6|1573.4|1573|1573.4|1573|1573.2|1572.4|0
1605095930000|2020-11-11 11:58:50|1573.2|1573.2|1573.6|1573.2|1573.8|1573.4|1573.2|1573|101
1605095940000|2020-11-11 11:59:00|1573.4|1573.4|1572.8|1572.4|1573.4|1573.4|1572.6|1572.4|903
1605095950000|2020-11-11 11:59:10|1572.6||1572.6||1572.6||1572.6||32
1605095960000|2020-11-11 11:59:20|1572.4|1572.2|1572.2|1571.8|1572.4|1572.2|1571.6|1571.4|1392
1605095970000|2020-11-11 11:59:30|1572.4|1571.6|1572.6|1572.2|1572.6|1572.4|1572.2|1571.6|1254
1605095980000|2020-11-11 11:59:40|1572.8|1572.4|1572.6|1572|1572.8|1572.4|1572.2|1572|1457
1605095990000|2020-11-11 11:59:50|1572.4|1572.2|1572.2|1571.8|1572.4|1572.4|1571.8|1571.4|1063
1605096000000|2020-11-11 12:00:00|1572|1571.6|1572.2|1571.6|1572.4|1572.2|1571.6|1571.2|1510
1605096010000|2020-11-11 12:00:10|1572.4|1571.8|1572|1571.6|1572.4|1572|1571.8|1571.6|504
1605096020000|2020-11-11 12:00:20|1571.8|1571.4|1571.4|1570.8|1572.2|1571.4|1571|1570.4|1346
1605096030000|2020-11-11 12:00:30|1571.2|1571|1571|1570.4|1571.4|1571|1570.8|1570.2|342
1605096040000|2020-11-11 12:00:40|1571.2|1570.6|1571.6|1571.2|1571.8|1571.2|1570.6|1570.2|3005
1605096050000|2020-11-11 12:00:50|1571.4|1571|1571.4|1571|1571.6|1571.2|1571.4|1571|363
1605096060000|2020-11-11 12:01:00|1571.2|1570.8|1570.8|1570.6|1571.4|1571|1570.8|1570.4|2935
1605096070000|2020-11-11 12:01:10|1570.6|1570.4|1570.4|1570.2|1570.6|1570.6|1570.4|1570.2|603
1605096080000|2020-11-11 12:01:20|1570.8|1570.4|1570.8|1570.4|1570.8|1570.4|1570.8|1570.2|891
1605096090000|2020-11-11 12:01:30||1570.2||1570.4||1570.4||1570.2|0
1605096100000|2020-11-11 12:01:40||1570.2||1570.4||1570.4||1570.2|22
1605096110000|2020-11-11 12:01:50|1570.6|1570.2|1570.4|1570.2|1570.8|1570.4|1570.4|1570.2|696
1605096120000|2020-11-11 12:02:00|1570.2|1570|1570.4|1570.2|1570.4|1570.2|1570.2|1570|10547
1605096130000|2020-11-11 12:02:10|1570.6|1570.4|1571.6|1570.8|1571.6|1571|1570.6|1570.4|1660
1605096140000|2020-11-11 12:02:20|1571.8|1571|1571|1570.4|1571.8|1571.2|1571|1570.4|1273
1605096150000|2020-11-11 12:02:30|1570.8|1570.2|1570.6|1570|1571|1570.2|1570.2|1570|2202
1605096160000|2020-11-11 12:02:40|1570.8|1570.2|1570.6|1570|1571|1570.6|1570.2|1570|1471
1605096170000|2020-11-11 12:02:50|1570.4|1569.8|1569.8|1569.2|1570.4|1569.8|1569|1568.6|39469
1605096180000|2020-11-11 12:03:00|1570|1569.4|1570.8|1570.4|1571|1570.4|1570|1569.4|954
1605096190000|2020-11-11 12:03:10|1570.6|1570|1571.6|1571.2|1571.8|1571.2|1570.4|1570|1397
1605096200000|2020-11-11 12:03:20|1571.8|1571.4|1571.8|1571.2|1572.4|1571.6|1571.8|1571.2|580
1605096210000|2020-11-11 12:03:30|1572|1571.4|1572.2|1571.8|1572.8|1572.2|1572|1571.4|102
1605096220000|2020-11-11 12:03:40|1572|1571.6|1571.4|1570.8|1572|1571.6|1570.6|1570.4|1385
1605096230000|2020-11-11 12:03:50|1571.6|1571|1571.4|1571|1571.8|1571.2|1571.2|1571|2140
1605096240000|2020-11-11 12:04:00|1571.2|1570.8|1571.6|1571.2|1571.8|1571.4|1571|1570.8|1235
1605096250000|2020-11-11 12:04:10|1571.4|1571|1571.2|1571|1571.6|1571.2|1571.2|1571|1218
1605096260000|2020-11-11 12:04:20|1571|1570.8|1570.6|1570.2|1571|1570.8|1570.4|1570|2781
1605096270000|2020-11-11 12:04:30|1570.4|1570|1570.4|1570.2|1571.2|1570.6|1570.2|1570|1841
1605096280000|2020-11-11 12:04:40|1570.6|1570.4|1571.8|1571.4|1571.8|1571.4|1570.6|1570.2|2171
1605096290000|2020-11-11 12:04:50|1571.6|1571|1571.4|1571|1571.6|1571|1571.4|1571|0
1605096300000|2020-11-11 12:05:00|1571.6|1571.2|1571.8|1571.2|1572.2|1571.8|1571.6|1571.2|573
1605096310000|2020-11-11 12:05:10|1571.6|1571.4|1570.6|1570.2|1571.8|1571.4|1570.6|1570.2|4327
1605096320000|2020-11-11 12:05:20|1570.8|1570.4|1571.4|1570.8|1571.4|1571|1570.8|1570.4|583
1605096330000|2020-11-11 12:05:30|1571.6|1571|1571.8|1571.4|1571.8|1571.4|1571.6|1571|0
1605096340000|2020-11-11 12:05:40|1571.6|1571|1571.6|1571|1571.6|1571|1571.6|1571|0
1605096350000|2020-11-11 12:05:50|1571.8|1571.2|1572|1571.8|1572.4|1572|1571.6|1571.2|1427
1605096360000|2020-11-11 12:06:00|1571.8|1571.6|1571.8|1571.2|1571.8|1571.6|1571.6|1571|288
1605096370000|2020-11-11 12:06:10|1571.6|1571.4|1571|1570.6|1571.8|1571.4|1570.8|1570.2|1766
1605096380000|2020-11-11 12:06:20|1570.8|1570.8|1570.8|1570.6|1571|1570.8|1570.8|1570.6|503
1605096390000|2020-11-11 12:06:30|1571|1570.8|1570.8|1570.2|1571|1570.8|1570.6|1570.2|824
1605096400000|2020-11-11 12:06:40|1571|1570.4|1571.2|1570.6|1571.2|1570.8|1570.8|1570.4|598
1605096410000|2020-11-11 12:06:50|1571|1570.8|1571|1570.6|1571.6|1571.2|1570.8|1570.6|564
1605096420000|2020-11-11 12:07:00|1571.2|1570.8|1572.2|1572|1572.6|1572.2|1571|1570.8|2623
1605096430000|2020-11-11 12:07:10|1572|1571.8|1572.4|1572|1572.4|1572|1572|1571.4|78
1605096440000|2020-11-11 12:07:20|1572.6|1572.2|1572.8|1572.2|1573|1572.6|1572.6|1572.2|558
1605096450000|2020-11-11 12:07:30|1572.6|1572|1573|1572.8|1573|1572.8|1572.4|1571.8|385
1605096460000|2020-11-11 12:07:40|1573.2|1572.6|1573.6|1573.2|1573.8|1573.4|1573|1572.6|2632
1605096470000|2020-11-11 12:07:50|1573.4|1573|1573.2|1572.8|1573.6|1573.2|1573.2|1572.6|995
1605096480000|2020-11-11 12:08:00|1573.6|1573|1573.2|1572.8|1573.6|1573.2|1573.2|1572.8|289
1605096490000|2020-11-11 12:08:10|1573|1573|1573.2|1572.8|1573.2|1573|1573|1572.8|311
1605096500000|2020-11-11 12:08:20|1573.6|1573|1573.2|1572.8|1573.6|1573.2|1573.2|1572.8|31
1605096510000|2020-11-11 12:08:30|1573|1572.6|1573.2|1572.6|1573.2|1572.8|1572.8|1572.2|973
1605096520000|2020-11-11 12:08:40|1573|1572.8|1572.2|1572|1573|1572.8|1572.2|1572|886
1605096530000|2020-11-11 12:08:50|1572|1571.8|1571.6|1571.2|1572.2|1571.8|1571.6|1571.2|3665
1605096540000|2020-11-11 12:09:00|1571.4|1571|1570.8|1570.6|1571.4|1571|1570.6|1570.2|184
1605096550000|2020-11-11 12:09:10|1571|1570.4|1570.4|1570|1571.2|1570.8|1570.2|1570|2645
1605096560000|2020-11-11 12:09:20|1570.6|1570.2|1570.6|1570.2|1570.6|1570.4|1570.6|1570|1015
1605096570000|2020-11-11 12:09:30|1570.4|1570|1570.4|1570|1570.8|1570.4|1570.4|1570|4645
1605096580000|2020-11-11 12:09:40|1570.6|1570.2|1570|1569.6|1570.6|1570.2|1569.8|1569.4|7863
1605096590000|2020-11-11 12:09:50|1569.8|1569.4|1570|1569.8|1570.2|1569.8|1569.6|1569.2|4441
1605096600000|2020-11-11 12:10:00|1570.2|1569.6|1571.4|1571|1571.8|1571.4|1569.8|1569.4|1226
1605096610000|2020-11-11 12:10:10|1571.2|1570.6|1571.4|1571|1571.8|1571.2|1571|1570.6|223
1605096620000|2020-11-11 12:10:20|1571.2|1570.6|1570.4|1570|1571.4|1571|1570.2|1569.8|2275
1605096630000|2020-11-11 12:10:30|1570.6|1570.2|1570.6|1570.2|1570.8|1570.6|1570.6|1570.2|561
1605096640000|2020-11-11 12:10:40|1570.4|1569.8|1570.6|1570|1570.8|1570.4|1570.2|1569.8|1267
1605096650000|2020-11-11 12:10:50|1570.4|1569.8|1570.4|1570.2|1570.6|1570.2|1570.2|1569.8|987
1605096660000|2020-11-11 12:11:00|1570.2|1569.8|1570.4|1569.8|1570.4|1570|1570|1569.8|829
1605096670000|2020-11-11 12:11:10|1570.2|1570|1570.6|1570.2|1570.6|1570.4|1570.2|1570|2001
1605096680000|2020-11-11 12:11:20|1570.8|1570.4|1570.4|1570.2|1570.8|1570.6|1570.4|1569.8|449
1605096690000|2020-11-11 12:11:30|1570.2|1570|1570.4|1570|1570.4|1570|1570.2|1569.8|99483
1605096700000|2020-11-11 12:11:40|1570.2|1569.8|1570.4|1569.8|1570.6|1570.4|1570|1569.8|3845
1605096710000|2020-11-11 12:11:50|1570.2|1569.6|1570|1569.4|1570.2|1569.8|1569.6|1569.2|719
1605096720000|2020-11-11 12:12:00|1569.8|1569.2|1569.6|1569.2|1569.8|1569.2|1569.2|1569|4262
1605096730000|2020-11-11 12:12:10|1569.4|1569|1570.8|1570.4|1570.8|1570.4|1569.2|1569|4143
1605096740000|2020-11-11 12:12:20|1571|1570.6|1571.4|1571|1571.4|1571|1571|1570.6|576
1605096750000|2020-11-11 12:12:30|1571.2|1570.8|1570.2|1569.8|1571.2|1570.8|1569.8|1569.4|2419
1605096760000|2020-11-11 12:12:40|1570.4|1570|1571|1570.6|1571.4|1571|1570.4|1570|2293
1605096770000|2020-11-11 12:12:50|1570.8|1570.4|1571|1570.6|1571.2|1570.6|1570.6|1570.2|0
1605096780000|2020-11-11 12:13:00|1571.2||1571||1571.2||1570.8||0
1605096790000|2020-11-11 12:13:10|1570.8|1570.2|1571.2|1570.8|1571.4|1570.8|1570.6|1570.2|919
1605096800000|2020-11-11 12:13:20|1571|1570.6|1571.4|1571|1571.4|1571|1571|1570.6|319
1605096810000|2020-11-11 12:13:30|1571.2|1570.8|1571.4|1571|1571.8|1571.2|1571|1570.8|101
1605096820000|2020-11-11 12:13:40|1571.2|1570.8|1571.2|1570.6|1571.2|1570.8|1570.8|1570.4|571
1605096830000|2020-11-11 12:13:50|1571.4|1570.8|1571.4|1571|1571.8|1571.4|1571.4|1570.6|452
1605096840000|2020-11-11 12:14:00|1571.2|1570.4|1571|1570.6|1571.2|1570.6|1570.8|1570.2|2410
1605096850000|2020-11-11 12:14:10|1570.8||1570.8||1570.8||1570.8||0
1605096860000|2020-11-11 12:14:20|1570.6|1570.4|1570.6|1570.2|1570.8|1570.4|1570.4|1570|1697
1605096870000|2020-11-11 12:14:30|1570.4|1570|1570.4|1569.8|1570.6|1570|1570|1569.6|3102
1605096880000|2020-11-11 12:14:40|1570.2|1570|1570.4|1569.8|1570.4|1570.2|1570.2|1569.8|2056
1605096890000|2020-11-11 12:14:50|1570.2|1570|1570.2|1569.8|1570.4|1570|1570|1569.8|31
1605096900000|2020-11-11 12:15:00|1570|1570|1570.4|1570|1570.4|1570|1570|1569.8|473
1605096910000|2020-11-11 12:15:10|1570.8|1570.2|1569.8|1569.6|1571|1570.6|1569.8|1569.6|2765
1605096920000|2020-11-11 12:15:20|1570|1569.8|1570.6|1570.4|1570.6|1570.4|1570|1569.8|668
1605096930000|2020-11-11 12:15:30|1570.8|1570.6|1571|1570.6|1571.2|1571|1570.6|1570.4|2838
1605096940000|2020-11-11 12:15:40|1570.8|1570.4|1572|1571.6|1572.2|1571.6|1570.6|1570.2|3849
1605096950000|2020-11-11 12:15:50|1572.2|1571.8|1572.6|1572.2|1572.8|1572.2|1572|1571.8|1000
1605096960000|2020-11-11 12:16:00|1572.4|1571.8|1572.2|1572|1572.4|1572|1572.2|1571.8|1228
1605096970000|2020-11-11 12:16:10|1572.4|1572.2|1572.6|1572.4|1572.6|1572.4|1572.4|1572.2|3182
1605096980000|2020-11-11 12:16:20|1572.4|1572.2|1572|1571.6|1572.4|1572.2|1572|1571.6|1662
1605096990000|2020-11-11 12:16:30|1572.2|1571.8|1572.8|1572.2|1572.8|1572.4|1572|1571.6|364
1605097000000|2020-11-11 12:16:40|1573|1572.4|1572.4|1571.8|1573|1572.6|1571.8|1571.4|3365
1605097010000|2020-11-11 12:16:50|1572.2|1571.4|1572.4|1571.8|1572.4|1572|1571.8|1571.4|482
1605097020000|2020-11-11 12:17:00|1572.6|1572|1573.4|1573|1573.6|1573|1572.6|1571.8|724
1605097030000|2020-11-11 12:17:10|1573.2|1572.8|1573.6|1573.2|1573.8|1573.2|1573|1572.6|1011
1605097040000|2020-11-11 12:17:20|1573.8|1573|1573.6|1573.2|1573.8|1573.4|1573.6|1573|0
1605097050000|2020-11-11 12:17:30|1573.4|1573|1573.6|1573|1573.6|1573.2|1573|1572.6|1691
1605097060000|2020-11-11 12:17:40|1573.4|1573.2|1573.4|1573.2|1574|1573.4|1573.2|1573|510
1605097070000|2020-11-11 12:17:50|1573.8|1573.4|1573.8|1573.6|1574|1573.8|1573.8|1573.2|1824
1605097080000|2020-11-11 12:18:00|1573.6|1573.4|1573.4|1573.2|1573.6|1573.4|1573.4|1573|419
1605097090000|2020-11-11 12:18:10|1573.6|1573.4|1574.4|1574|1574.4|1574|1573.6|1573.2|1432
1605097100000|2020-11-11 12:18:20|1574.2|1574.2|1574.6|1574.2|1575|1574.4|1574.2|1574|97
1605097120000|2020-11-11 12:18:40|1574.4|1574|1574.6|1574.4|1575|1574.6|1573.8|1573.4|1974
1605097130000|2020-11-11 12:18:50|1574.8|1574.6|1575.4|1575|1575.4|1575|1574.8|1574.4|654
1605097140000|2020-11-11 12:19:00|1575.2|1574.8|1575.4|1575|1576|1575.4|1575.2|1574.8|318
1605097150000|2020-11-11 12:19:10|1575.2|1574.8|1574.6|1574.2|1575.4|1575|1574.2|1573.8|1689
1605097160000|2020-11-11 12:19:20|1574.4|1574.4|1574.2|1573.8|1574.8|1574.4|1574|1573.8|1079
1605097170000|2020-11-11 12:19:30|1574|1573.6|1573.8|1573.4|1574.6|1574.2|1573.8|1573|1209
1605097180000|2020-11-11 12:19:40|1573.6|1573.2|1573.6|1573|1573.8|1573.4|1573.2|1572.6|1810
1605097190000|2020-11-11 12:19:50|1573.8|1573.2|1574.4|1574|1574.6|1574.2|1573.8|1573.2|1826
1605097200000|2020-11-11 12:20:00|1574.6|1574.2|1575.2|1574.6|1575.4|1575|1574.6|1574|1064
1605097210000|2020-11-11 12:20:10|1575.4|1574.8|1575|1574.6|1575.4|1575|1575|1574.6|0
1605097220000|2020-11-11 12:20:20|1574.8|1574.8|1575|1574.6|1575.4|1574.8|1574.8|1574.2|1050
1605097230000|2020-11-11 12:20:30|1575.4|1574.8|1575.4|1574.8|1575.4|1575|1575|1574.6|622
1605097240000|2020-11-11 12:20:40|1575.2|1575|1575|1574.6|1575.4|1575|1574.4|1573.8|658
1605097250000|2020-11-11 12:20:50|1574.8|1574.4|1575|1574.6|1575.2|1574.6|1574.6|1574.2|64
1605097260000|2020-11-11 12:21:00|1575.4|1574.8|1574.6|1574.4|1575.4|1575|1574.6|1574.4|712
1605097270000|2020-11-11 12:21:10|1575|1574.2|1575.4|1575|1575.4|1575|1575|1574.2|96
1605097280000|2020-11-11 12:21:20|1575.8|1575.2|1575.4|1575|1575.8|1575.4|1575.4|1575|190
1605097290000|2020-11-11 12:21:30|1575.6|1575.2|1575.8|1575.2|1576|1575.8|1575.2|1575|801
1605097300000|2020-11-11 12:21:40|1575.6|1575|1575.8|1575.2|1575.8|1575.2|1575.4|1575|0
1605097310000|2020-11-11 12:21:50|1575.6|1575|1575.4|1575.2|1575.8|1575.2|1575.2|1575|228
1605097320000|2020-11-11 12:22:00|1575.8|1575|1575.4|1575|1575.8|1575.4|1575.4|1574.8|2710
1605097330000|2020-11-11 12:22:10|1575.6|1575.2|1576.2|1575.8|1576.2|1576|1575.6|1575.2|2586
1605097350000|2020-11-11 12:22:30|1576.4|1576|1576.4|1576|1576.6|1576.2|1576.4|1576|586
1605097360000|2020-11-11 12:22:40|1576.6|1576.2|1576.6|1576.4|1576.6|1576.4|1576.4|1576.2|246
1605097370000|2020-11-11 12:22:50|1576.4|1576.2|1576|1575.4|1576.6|1576.2|1575.8|1575.4|4521
1605097380000|2020-11-11 12:23:00|1575.8||1576||1576||1575.6||141
1605097390000|2020-11-11 12:23:10|1575.8|1575.6|1576|1575.4|1576.4|1575.8|1575.6|1575.4|587
1605097400000|2020-11-11 12:23:20||1575.6||1575.6||1575.8||1575.4|53
1605097410000|2020-11-11 12:23:30|1575.8|1575.4|1575.2|1574.8|1575.8|1575.4|1574|1573.4|11468
1605097420000|2020-11-11 12:23:40|1575|1574.6|1575|1574.6|1575.2|1574.8|1574.8|1574.6|538
1605097430000|2020-11-11 12:23:50|1574.8|1574.4|1575.6|1575.4|1575.8|1575.4|1574.8|1574.4|9655
1605097440000|2020-11-11 12:24:00|1575.8|1575.2|1575.6|1575.2|1575.8|1575.4|1575.2|1575|2288
1605097450000|2020-11-11 12:24:10|1575.8|1575.4|1576.4|1576|1576.4|1576.2|1575.8|1575.4|688
1605097460000|2020-11-11 12:24:20|1576.2|1575.8|1577.2|1576.8|1577.4|1577|1576|1575.8|1
1605097470000|2020-11-11 12:24:30|1577.4|1577|1577|1576.6|1577.6|1577|1576.8|1576.4|1236
1605097480000|2020-11-11 12:24:40|1577.2|1576.8|1576.8|1576.6|1577.2|1576.8|1576.8|1576.6|1649
1605097490000|2020-11-11 12:24:50|1576.6|1576.4|1576.8|1576.2|1576.8|1576.4|1576.4|1576.2|464
1605097500000|2020-11-11 12:25:00|1576.6|1576.4|1577.4|1577|1577.4|1577|1576.4|1576.4|415
1605097510000|2020-11-11 12:25:10|1577.6|1577.2|1578.4|1578.2|1578.8|1578.2|1577.6|1577.2|1326
1605097520000|2020-11-11 12:25:20|1578.2|1578|1579.4|1578.8|1579.4|1579|1578|1577.8|660
1605097530000|2020-11-11 12:25:30|1579.2|1579|1579|1578.6|1579.2|1579|1578.6|1578.4|2445
1605097540000|2020-11-11 12:25:40|1579.4|1578.8|1579|1578.6|1579.4|1579|1579|1578.6|847
1605097550000|2020-11-11 12:25:50|1578.8|1578.2|1579|1578.6|1579.2|1578.8|1578.8|1578.2|310
1605097560000|2020-11-11 12:26:00|1579.2|1578.4|1577.6|1577.2|1580.2|1580|1577.6|1577.2|11917
1605097570000|2020-11-11 12:26:10|1577.4|1577|1577.4|1577|1577.6|1577.4|1577.4|1576.8|1436
1605097580000|2020-11-11 12:26:20|1577.2|1576.8|1577.6|1577|1577.6|1577.4|1577|1576.4|2288
1605097590000|2020-11-11 12:26:30|1577.4|1577.2|1577|1576.6|1577.6|1577.2|1576.8|1576.6|2154
1605097600000|2020-11-11 12:26:40|1576.8|1576.4|1576.8|1576.4|1577|1576.6|1576.6|1576.4|248
1605097610000|2020-11-11 12:26:50|1576.6|1576.6|1576.8|1576.4|1576.8|1576.6|1576.4|1575.8|540
1605097620000|2020-11-11 12:27:00|1576.6|1576.6|1576.8|1576.4|1576.8|1576.6|1576.6|1576.2|2305
1605097630000|2020-11-11 12:27:10|1577|1576.6|1577.2|1577|1577.6|1577|1577|1576.6|990
1605097640000|2020-11-11 12:27:20|1577.4|1577.2|1577.2|1576.8|1577.6|1577.2|1577|1576.8|1707
1605097650000|2020-11-11 12:27:30|1577|1576.6|1576.4|1576|1577|1576.6|1576.4|1576|561
1605097660000|2020-11-11 12:27:40|1576.2|1575.8|1576.4|1576|1576.4|1576.2|1575.6|1575.4|1779
1605097670000|2020-11-11 12:27:50|1576.2|1575.8|1576.2|1575.8|1576.2|1575.8|1575.8|1575.4|250
1605097680000|2020-11-11 12:28:00|1576|1575.6|1575.8|1575.4|1576.2|1576|1575.4|1575|2543
1605097690000|2020-11-11 12:28:10|1576.2|1575.2|1576.4|1575.8|1576.6|1576|1576.2|1575.2|1407
1605097700000|2020-11-11 12:28:20|1576.8|1576|1576.8|1576.2|1576.8|1576.4|1576.4|1575.8|335
1605097710000|2020-11-11 12:28:30|1576.6|1576|1575.6|1575|1576.8|1576.4|1575.6|1575|3963
1605097720000|2020-11-11 12:28:40|1575.4|1575.2|1575.4|1575|1575.8|1575.4|1575|1574.4|1262
1605097730000|2020-11-11 12:28:50|1575.6|1575.2|1575.4|1575|1575.8|1575.4|1575.2|1574.8|1343
1605097740000|2020-11-11 12:29:00|1575.6|1575.2|1575.2|1575|1575.6|1575.2|1575|1574.8|1490
1605097750000|2020-11-11 12:29:10|1576|1575.4|1576|1575.6|1576.4|1576|1576|1575.4|8215
1605097760000|2020-11-11 12:29:20|1575.8|1575.4|1575.2|1574.6|1575.8|1575.6|1574.8|1574.6|1380
1605097770000|2020-11-11 12:29:30|1575.6|1574.8|1576|1575.4|1576|1575.4|1575.2|1574.6|415
1605097780000|2020-11-11 12:29:40|1575.8|1575.6|1575.6|1575.4|1575.8|1575.6|1575.6|1575.4|490
1605097790000|2020-11-11 12:29:50|1575.4|1575.2|1575.2|1574.8|1575.6|1575.2|1575.2|1574.6|720
1605097800000|2020-11-11 12:30:00|1575.4|1575|1576|1575.6|1576|1575.6|1575.4|1575|538
1605097810000|2020-11-11 12:30:10|1576.2|1575.8|1576.8|1576.4|1577.2|1576.8|1576.2|1575.8|1666
1605097820000|2020-11-11 12:30:20|1576.6|1576.2|1576.8|1576.4|1576.8|1576.4|1576.2|1576|860
1605097830000|2020-11-11 12:30:30|1577|1576.6|1577.2|1576.8|1577.2|1576.8|1577|1576.6|35
1605097840000|2020-11-11 12:30:40|1577.6|1577|1577.6|1577.2|1577.6|1577.2|1577.2|1576.8|757
1605097850000|2020-11-11 12:30:50|1577.8|1577.4|1577.8|1577.4|1578|1577.4|1577.8|1577.4|917
1605097860000|2020-11-11 12:31:00|1577.6|1577.2|1578|1577.4|1578|1577.4|1577.4|1577.2|478
1605097870000|2020-11-11 12:31:10|1577.8|1577.6|1577.8|1577.4|1578|1577.8|1577.6|1577.4|72
1605097880000|2020-11-11 12:31:20|1578|1577.6|1577.8|1577.4|1578|1577.6|1577.6|1577.4|169
1605097890000|2020-11-11 12:31:30|1577.6|1577.2|1578|1577.6|1578|1577.8|1577.4|1577.2|529
1605097900000|2020-11-11 12:31:40|1577.8|1577.4|1577.8|1577.2|1578|1577.6|1577.8|1577.2|50
1605097910000|2020-11-11 12:31:50|1577.6|1577|1577.4|1577|1577.6|1577.2|1577.2|1577|31
1605097920000|2020-11-11 12:32:00|1577.2|1576.8|1576.8|1576.2|1577.2|1576.8|1576.4|1575.6|3874
1605097930000|2020-11-11 12:32:10|1576.6|1576.4|1576|1575.4|1576.6|1576.4|1575.6|1575|1262
1605097940000|2020-11-11 12:32:20|1575.8|1575.6|1577|1576.6|1577.4|1577|1575.8|1575.4|1577
1605097950000|2020-11-11 12:32:30|1577.2|1576.8|1577.8|1577.2|1578|1577.8|1577.2|1576.8|1615
1605097960000|2020-11-11 12:32:40|1577.6|1577|1577.8|1577.2|1577.8|1577.4|1577|1576.6|1011
1605097970000|2020-11-11 12:32:50|1578|1577.4|1577.8|1577.2|1578|1577.6|1577.2|1576.8|498
1605097980000|2020-11-11 12:33:00|1577.6|1577|1577.4|1577|1577.8|1577.2|1577|1576.4|923
1605097990000|2020-11-11 12:33:10|1577.6|1577.2|1577.6|1577|1577.8|1577.4|1577.6|1577|0
1605098000000|2020-11-11 12:33:20|1577.8|1577.2|1577.8|1577.2|1578|1577.4|1577.6|1577|966
1605098010000|2020-11-11 12:33:30|1577.6|1577.4|1577.8|1577.2|1577.8|1577.4|1577.6|1577|17
1605098020000|2020-11-11 12:33:40|1577.6|1577|1577.4|1577|1577.8|1577|1577.4|1577|336
1605098030000|2020-11-11 12:33:50|1577.8|1577.2|1578.2|1578|1578.4|1578|1577.6|1577.2|4145
1605098040000|2020-11-11 12:34:00|1578.4|1577.8|1578.2|1578|1578.6|1578.2|1578.2|1577.8|137
1605098050000|2020-11-11 12:34:10|1578|1577.8|1577.8|1577.4|1578|1577.8|1577.4|1577|774
1605098060000|2020-11-11 12:34:20|1578|1577.2|1578|1577.6|1578.2|1577.6|1577.8|1577.2|4
1605098070000|2020-11-11 12:34:30|1578.2|1577.8|1578|1577.8|1578.2|1578|1578|1577.8|369
1605098080000|2020-11-11 12:34:40|1578.2|1578|1578.2|1577.8|1578.6|1578|1578|1577.8|463
1605098090000|2020-11-11 12:34:50|1578|1577.4|1578.2|1577.8|1578.2|1577.8|1577.8|1577.4|274
1605098100000|2020-11-11 12:35:00|1578.4|1578|1578.6|1578.2|1578.6|1578.2|1578.2|1577.8|813
1605098110000|2020-11-11 12:35:10|1578.8|1578.4|1579.2|1579|1579.2|1579|1578.6|1578.2|1204
1605098120000|2020-11-11 12:35:20|1579|1578.8|1579.6|1579|1579.6|1579.4|1579|1578.6|2300
1605098130000|2020-11-11 12:35:30|1579.4|1578.8|1579|1578.6|1580|1579.4|1578.6|1578.2|2695
1605098140000|2020-11-11 12:35:40|1579.2|1578.8|1579.8|1579.4|1579.8|1579.4|1579|1578.6|2370
1605098150000|2020-11-11 12:35:50|1579.6|1579.2|1579.8|1579.4|1580|1579.4|1579.4|1579|0
1605098160000|2020-11-11 12:36:00|1580|1579.6|1579.4|1579|1580|1579.6|1579|1578.6|10841
1605098170000|2020-11-11 12:36:10|1579.2|1578.6|1578.4|1578|1579.4|1578.6|1578.2|1578|1408
1605098180000|2020-11-11 12:36:20|1578.6|1578.2|1579|1578.6|1579.2|1578.6|1578.6|1578.2|455
1605098190000|2020-11-11 12:36:30|1579.2|1578.8|1580|1579.6|1580.2|1580|1579|1578.6|2397
1605098200000|2020-11-11 12:36:40|1580.2|1579.8|1580|1579.6|1580.2|1579.8|1580|1579.6|5
1605098210000|2020-11-11 12:36:50|1580.2|1579.8|1580|1579.6|1580.2|1579.8|1580|1579.6|0
1605098220000|2020-11-11 12:37:00|1580.2|1579.8|1580|1579.8|1580.6|1580.2|1580|1579.6|1079
1605098230000|2020-11-11 12:37:10|1579.8|1579.6|1580|1579.6|1580|1579.6|1579.8|1579.6|474
1605098240000|2020-11-11 12:37:20|1579.8|1579.4|1580|1579.4|1580|1579.6|1579.2|1579|2328
1605098250000|2020-11-11 12:37:30|1579.8|1579.2|1579.6|1579.2|1580|1579.6|1579.4|1579|1131
1605098260000|2020-11-11 12:37:40|1579.8|1579.4|1580.4|1579.8|1580.4|1580|1579.6|1579|953
1605098270000|2020-11-11 12:37:50|1580.2|1579.6|1579.6|1579.2|1580.4|1579.8|1579.6|1579.2|1263
1605098280000|2020-11-11 12:38:00|1579.4|1579|1579.6|1579.2|1580|1579.4|1579.2|1579|0
1605098290000|2020-11-11 12:38:10|1579.8|1579.4|1579.2|1578.6|1580|1579.6|1579.2|1578.4|815
1605098300000|2020-11-11 12:38:20|1579.4|1578.8|1579.2|1578.8|1579.6|1579.2|1579.2|1578.8|154
1605098310000|2020-11-11 12:38:30|1579|1579|1579|1578.6|1579|1579|1579|1578.6|300
1605098320000|2020-11-11 12:38:40|1578.8|1578.4|1578.4|1578.2|1578.8|1578.4|1578.4|1577.8|373
1605098350000|2020-11-11 12:39:10|1578.8|1578|1578.8|1578.4|1578.8|1578.4|1578.6|1578|7
1605098360000|2020-11-11 12:39:20|1579|1578.6|1578.8|1578.6|1579|1578.8|1578.8|1578.6|368
1605098370000|2020-11-11 12:39:30|1579|1578.4|1579|1578.8|1579|1578.8|1578.8|1578.4|120
1605098380000|2020-11-11 12:39:40|1579.2|1579|1579.4|1579.2|1579.6|1579.2|1579.2|1579|13
1605098390000|2020-11-11 12:39:50|1579.6|1579.4|1580|1579.8|1580.4|1580|1579.6|1579.4|1875
1605098400000|2020-11-11 12:40:00|1580.4|1580|1580|1579.6|1580.4|1580|1580|1579.6|2936
1605098410000|2020-11-11 12:40:10|1580.2|1579.8|1580.4|1580.2|1581.6|1581|1580.2|1579.8|7131
1605098420000|2020-11-11 12:40:20|1580.6|1580.4|1581.2|1580.8|1581.4|1581|1580.6|1580.4|687
1605098430000|2020-11-11 12:40:30|1581.4|1581|1581.4|1581|1581.4|1581|1581.4|1580.8|0
1605098440000|2020-11-11 12:40:40|1581.2|1580.8|1581.8|1581.2|1582|1581.6|1581.2|1580.8|1731
1605098450000|2020-11-11 12:40:50|1582.2|1581|1582.2|1581.8|1582.2|1581.8|1582|1581|600
1605098460000|2020-11-11 12:41:00||1582||1582||1582||1582|756
1605098470000|2020-11-11 12:41:10|1582.4|1582.2|1582.8|1582.4|1582.8|1582.4|1582.4|1582.2|1457
1605098480000|2020-11-11 12:41:20|1583|1582.6|1583|1582.8|1583|1582.8|1583|1582.6|0
1605098490000|2020-11-11 12:41:30|1582.8|1582.6|1583|1582.6|1583.2|1582.8|1582.8|1582.6|2639
1605098500000|2020-11-11 12:41:40|1583.2|1582.8|1583|1582.6|1583.2|1582.8|1583|1582.6|0
1605098510000|2020-11-11 12:41:50|1582.8|1582.4|1581.8|1581.4|1582.8|1582.4|1581.8|1581.2|1918
1605098520000|2020-11-11 12:42:00|1582|1581.6|1582.4|1582|1582.8|1582.4|1582|1581.6|1487
1605098530000|2020-11-11 12:42:10|1582.6|1582.2|1583.2|1582.6|1583.2|1582.8|1582.4|1582|484
1605098540000|2020-11-11 12:42:20|1583|1582.8|1582.8|1582.4|1583|1582.8|1582.8|1582.4|56
1605098550000|2020-11-11 12:42:30|1582.6|1582.2|1582.4|1581.8|1582.8|1582.4|1582.4|1581.8|558
1605098560000|2020-11-11 12:42:40|1582.2|1582|1582.4|1581.8|1582.4|1582.2|1582.2|1581.8|0
1605098570000|2020-11-11 12:42:50|1582.2|1582|1581.8|1581.4|1582.2|1582|1581.8|1581.4|301
1605098580000|2020-11-11 12:43:00|1582|1581.6|1581.8|1581.4|1582|1581.6|1581.8|1581.4|22
1605098590000|2020-11-11 12:43:10|1581.6|1581.2|1581.2|1580.8|1581.6|1581.2|1581.2|1580.8|227
1605098600000|2020-11-11 12:43:20|1581.4|1581|1582.4|1581.8|1582.4|1581.8|1581.4|1581|1146
1605098610000|2020-11-11 12:43:30|1582.2|1581.6|1581.8|1581.2|1582.4|1581.8|1581.6|1581.2|379
1605098620000|2020-11-11 12:43:40|1581.6|1581.4|1581.6|1581.2|1582|1581.6|1581|1580.4|1868
1605098630000|2020-11-11 12:43:50|1581.4|1581|1582.4|1582|1582.4|1582|1581.4|1580.8|590
1605098640000|2020-11-11 12:44:00||1581.8||1581.8||1581.8||1581.8|38
1605098650000|2020-11-11 12:44:10|1582.2|1582|1582|1581.4|1582.2|1582|1582|1581.4|301
1605098660000|2020-11-11 12:44:20|1581.8|1581.2|1581.6|1581.2|1581.8|1581.4|1581.2|1580.8|334
1605098670000|2020-11-11 12:44:30|1582|1581.4|1582|1581.6|1582|1581.6|1581.8|1581.4|0
1605098680000|2020-11-11 12:44:40|1581.8|1581.4|1581.6|1581.4|1581.8|1581.6|1581.6|1581.4|0
1605098690000|2020-11-11 12:44:50|1581.8|1581.2|1580.4|1580|1581.8|1581.2|1580.4|1580|1469
1605098700000|2020-11-11 12:45:00|1580.2|1579.8|1579.6|1579|1580.2|1580|1579.4|1578.6|1898
1605098710000|2020-11-11 12:45:10|1579.4|1579.2|1579.6|1579|1579.6|1579.2|1579.2|1579|4001
1605098720000|2020-11-11 12:45:20|1579.8|1579.2|1579.6|1579.4|1579.8|1579.4|1579.4|1579|1032
1605098730000|2020-11-11 12:45:30|1579.4|1579.2|1578.4|1578|1579.6|1579.2|1578.4|1578|2885
1605098740000|2020-11-11 12:45:40|1578.6|1578.2|1577.8|1577.2|1578.8|1578.2|1577.6|1577|2159
1605098750000|2020-11-11 12:45:50|1578|1577.4|1577.8|1577.4|1578.2|1577.8|1577.8|1577.2|0
1605098760000|2020-11-11 12:46:00|1577.6|1577.2|1577.6|1577.2|1577.8|1577.4|1577.4|1577|727
1605098770000|2020-11-11 12:46:10|1577.4|1577|1577.4|1577|1578.2|1577.8|1577.2|1577|4552
1605098780000|2020-11-11 12:46:20|1577.6|1577.2|1578.8|1578.4|1578.8|1578.4|1577.6|1577.2|841
1605098790000|2020-11-11 12:46:30|1578.6|1578.2|1577.6|1577.2|1578.6|1578.4|1577|1576.6|5279
1605098800000|2020-11-11 12:46:40|1577.8|1577.4|1578|1577.2|1578|1577.6|1577.6|1577.2|328
1605098810000|2020-11-11 12:46:50|1577.8|1576.8|1577.6|1577.2|1577.8|1577.2|1577.2|1576.8|26
1605098820000|2020-11-11 12:47:00|1577.8|1577.4|1577.6|1577.2|1577.8|1577.6|1577.6|1577.2|1336
1605098830000|2020-11-11 12:47:10|1577.8|1577.4|1578.6|1578.4|1578.6|1578.4|1577.8|1577.4|512
1605098840000|2020-11-11 12:47:20|1578.4|1578.2|1578.2|1577.6|1578.4|1578.2|1578.2|1577.6|0
1605098850000|2020-11-11 12:47:30|1578.4|1577.8|1578.6|1578.2|1578.6|1578.4|1578.4|1577.8|585
1605098860000|2020-11-11 12:47:40|1578.4|1578|1578.4|1578|1578.6|1578.2|1578|1577.6|271
1605098870000|2020-11-11 12:47:50|1578.6|1578.2|1578|1577.6|1578.6|1578.2|1578|1577.6|1102
1605098880000|2020-11-11 12:48:00|1578.2|1577.8|1578.4|1578|1578.4|1578|1577.8|1577.6|533
1605098890000|2020-11-11 12:48:10|1578.6|1578.2|1578.8|1578.6|1578.8|1578.6|1578.6|1578.2|438
1605098900000|2020-11-11 12:48:20|1579|1578.8|1579.4|1579|1579.4|1579.2|1579|1578.8|735
1605098910000|2020-11-11 12:48:30|1579.2|1579.2|1579.4|1579.2|1579.4|1579.2|1579.2|1579|335
1605098920000|2020-11-11 12:48:40|1579.6|1579.4|1580.2|1580|1580.2|1580|1579.2|1579|1363
1605098930000|2020-11-11 12:48:50|1580|1579.8|1580.2|1579.8|1580.6|1580|1579.8|1579.6|1629
1605098940000|2020-11-11 12:49:00|1580.4|1580|1580|1579.6|1580.4|1580|1579.8|1579.6|1
1605098950000|2020-11-11 12:49:10|1580.2|1579.8|1580|1579.6|1580.4|1580|1580|1579.6|0
1605098960000|2020-11-11 12:49:20|1580.2|1579.8|1580.6|1580.2|1580.6|1580.2|1580.2|1579.8|996
1605098970000|2020-11-11 12:49:30|1580.4|1580|1580|1579.6|1580.4|1580|1579.8|1579.6|537
1605098980000|2020-11-11 12:49:40|1580.4|1579.8|1580.6|1580.2|1580.6|1580.2|1580.2|1579.6|96
1605098990000|2020-11-11 12:49:50|1580.4|1580|1580.4|1580.2|1580.6|1580.2|1580.2|1579.8|539
1605099000000|2020-11-11 12:50:00|1580.8|1580.4|1580.8|1580.2|1581.4|1581.2|1580.8|1580.2|3162
1605099010000|2020-11-11 12:50:10|1581|1580.4|1581.2|1580.6|1581.4|1581|1581|1580.4|1099
1605099020000|2020-11-11 12:50:20|1581.6|1580.8|1581.6|1581|1581.6|1581.4|1581.2|1580.6|886
1605099030000|2020-11-11 12:50:30|1581.4|1581.2|1581.8|1581.4|1582|1581.6|1581.4|1581|495
1605099040000|2020-11-11 12:50:40|1582||1581.8||1582||1581.8||0
1605099050000|2020-11-11 12:50:50|1582|1581.6|1582|1581.4|1582|1581.6|1581.8|1581.4|150
1605099060000|2020-11-11 12:51:00|1582.2|1581.6|1582.4|1581.8|1582.8|1582.6|1582.2|1581.6|1714
1605099070000|2020-11-11 12:51:10|1582.2|1582|1582.4|1581.8|1582.4|1582|1582.2|1581.8|1854
1605099080000|2020-11-11 12:51:20||1582||1581.8||1582||1581.8|0
1605099090000|2020-11-11 12:51:30|1582.2|1581.6|1582.2|1581.8|1582.4|1582|1582|1581.6|1215
1605099100000|2020-11-11 12:51:40|1582.4|1582|1582.8|1582.2|1582.8|1582.2|1582.4|1582|95
1605099110000|2020-11-11 12:51:50|1582.6|1582.4|1583.6|1583.2|1583.8|1583.2|1582.6|1582.4|5002
1605099120000|2020-11-11 12:52:00|1583.4|1583|1583.6|1583.2|1583.6|1583.2|1583.2|1583|361
1605099130000|2020-11-11 12:52:10|1583.4|1583|1583|1582.6|1583.4|1583.2|1583|1582.6|384
1605099140000|2020-11-11 12:52:20|1582.8|1582.8|1580.4|1580|1583.6|1583.2|1580.4|1579.6|13512
1605099150000|2020-11-11 12:52:30|1580.2|1579.8|1580.6|1580|1581.2|1580.8|1580.2|1579.6|1439
1605099160000|2020-11-11 12:52:40|1581|1580.2|1580.6|1580|1581.2|1580.8|1580.4|1580|141
1605099170000|2020-11-11 12:52:50|1580.4|1579.6|1580.2|1579.6|1580.4|1579.6|1579.8|1579.4|0
1605099180000|2020-11-11 12:53:00|1580.4|1579.8|1580.8|1580.4|1581.6|1580.8|1580.4|1579.8|689
1605099190000|2020-11-11 12:53:10|1581|1580.2|1581.4|1580.8|1581.6|1581.2|1580.8|1580.2|1288
1605099200000|2020-11-11 12:53:20|1581.2|1581|1580.8|1580.4|1581.8|1581.4|1580.8|1580.4|727
1605099210000|2020-11-11 12:53:30|1580.6|1580.2|1580.8|1580.4|1581.2|1580.4|1580.6|1580|95
1605099220000|2020-11-11 12:53:40|1581|1580.6|1580.4|1579.8|1581.4|1580.8|1579.8|1579.2|2414
1605099230000|2020-11-11 12:53:50|1580.2|1579.4|1578.2|1577.6|1580.2|1579.4|1578|1577.4|4638
1605099240000|2020-11-11 12:54:00|1578|1577.2|1577.8|1577.4|1578.4|1577.8|1577.4|1577|2275
1605099250000|2020-11-11 12:54:10|1578|1577.6|1577.6|1577|1578.4|1577.8|1577.6|1577|367
1605099260000|2020-11-11 12:54:20|1577.4|1576.8|1577.2|1576.8|1577.4|1576.8|1577.2|1576.6|0
1605099270000|2020-11-11 12:54:30|1577.4|1577|1577.6|1577.2|1578|1577.4|1577.4|1576.8|1422
1605099280000|2020-11-11 12:54:40|1577.8|1577.4|1578|1577.4|1578.2|1577.6|1577.2|1577|1249
1605099290000|2020-11-11 12:54:50|1577.8|1577|1577.6|1577.4|1578|1577.4|1577|1576.6|3173
1605099300000|2020-11-11 12:55:00|1577.8|1577.2|1576.8|1576.2|1578.4|1577.8|1576.8|1576.2|4463
1605099310000|2020-11-11 12:55:10|1576.6|1575.8|1575.4|1574.8|1577.2|1576.6|1575.2|1574.8|9772
1605099320000|2020-11-11 12:55:20|1575.6|1575|1575.8|1575.2|1576.2|1575.6|1575.4|1575|2740
1605099330000|2020-11-11 12:55:30|1576|1575.4|1576.4|1575.8|1576.4|1575.8|1575.6|1575.4|0
1605099340000|2020-11-11 12:55:40|1576.8|1576.2|1576|1575.6|1576.8|1576.2|1575.8|1575.2|602
1605099350000|2020-11-11 12:55:50|1575.8|1575.2|1575.2|1574.8|1576.4|1575.8|1575.2|1574.8|2007
1605099360000|2020-11-11 12:56:00|1575|1574.6|1576|1575.4|1576|1575.4|1575|1574.4|22
1605099370000|2020-11-11 12:56:10|1576.4|1575.6|1576|1575.4|1576.8|1576.2|1576|1575.4|148
1605099380000|2020-11-11 12:56:20|1576.2|1575.6|1576|1575.4|1576.8|1576.2|1575.8|1575.4|0
1605099390000|2020-11-11 12:56:30|1575.8|1575.6|1575.2|1574.8|1576|1575.6|1575.2|1574.8|1283
1605099400000|2020-11-11 12:56:40|1575.4|1575|1575.6|1575|1575.6|1575.2|1575.2|1574.6|653
1605099410000|2020-11-11 12:56:50|1575.4|1574.6|1576|1575.4|1576|1575.4|1575|1574.6|68
1605099420000|2020-11-11 12:57:00|1575.8|1575|1575.2|1574.6|1575.8|1575|1575.2|1574.6|129
1605099430000|2020-11-11 12:57:10|1575.4|1574.8|1575.2|1574.8|1575.6|1575.2|1575|1574.6|651
1605099440000|2020-11-11 12:57:20|1575|1574.4|1575|1574.2|1575|1574.6|1574.6|1574|108
1605099450000|2020-11-11 12:57:30|1575.2|1574.4|1575.6|1575|1575.6|1575|1575.2|1574.4|181
1605099460000|2020-11-11 12:57:40|1575.4|1575.2|1575.6|1575|1575.6|1575.2|1575.2|1575|1000
1605099480000|2020-11-11 12:58:00|1575.8|1575.2|1577.2|1576.6|1577.2|1576.6|1575.8|1575|2489
1605099490000|2020-11-11 12:58:10|1577|1576.8|1577.2|1576.8|1577.2|1576.8|1576.6|1576.2|272
1605099500000|2020-11-11 12:58:20|1577.4|1577|1577.6|1577|1577.8|1577|1577.4|1576.8|0
1605099510000|2020-11-11 12:58:30|1577.8|1577.2|1578.8|1578.2|1579|1578.2|1577.6|1577|3570
1605099520000|2020-11-11 12:58:40|1579|1578.4|1578.6|1578.2|1579.2|1578.6|1578.6|1578.2|816
1605099530000|2020-11-11 12:58:50|1578.8||1578.6||1578.8||1578.6||31
1605099540000|2020-11-11 12:59:00|1578.8|1578.4|1578.8|1578.2|1578.8|1578.6|1578.4|1578|2202
1605099550000|2020-11-11 12:59:10|1579|1578.4|1578.8|1578.2|1579|1578.6|1578.6|1578.2|559
1605099560000|2020-11-11 12:59:20|1578.6||1578.6||1578.6||1578.6||0
1605099570000|2020-11-11 12:59:30|1578.8|1578.4|1578.4|1578.2|1578.8|1578.6|1578.2|1578|1208
1605099580000|2020-11-11 12:59:40|1578.2|1578|1579|1578.6|1580|1579.6|1578.2|1578|10538
1605099590000|2020-11-11 12:59:50|1578.8|1578.4|1579|1578.6|1579|1578.6|1578.4|1578|373
1605099600000|2020-11-11 13:00:00|1578.8|1578.8|1578.6|1578.2|1578.8|1578.8|1578.4|1578|1
1605099610000|2020-11-11 13:00:10|1578.4|1578|1579.4|1579|1579.4|1579|1578.4|1578|1346
1605099620000|2020-11-11 13:00:20|1579.6|1579.2|1582|1581.4|1582.2|1581.6|1579.6|1578.8|6327
1605099630000|2020-11-11 13:00:30|1581.8|1581.6|1580.8|1580.4|1582|1581.6|1580.4|1580|5998
1605099640000|2020-11-11 13:00:40|1581|1580.6|1580.8|1580|1581.2|1580.8|1580.6|1580|1391
1605099650000|2020-11-11 13:00:50|1581.2|1580.2|1580.8|1580.6|1581.2|1580.6|1580.6|1580|333
1605099660000|2020-11-11 13:01:00|1580.6|1580.2|1580.2|1579.4|1580.6|1580.2|1579.8|1579|1497
1605099670000|2020-11-11 13:01:10|1580|1579.6|1580|1579.4|1580.2|1579.8|1579.8|1579.4|400
1605099680000|2020-11-11 13:01:20|1579.8|1579.2|1580|1579.4|1580|1579.6|1579.2|1578.6|555
1605099690000|2020-11-11 13:01:30|1579.8|1579.6|1582|1581.4|1582.2|1581.4|1579.6|1579.2|21165
1605099700000|2020-11-11 13:01:40|1581.8|1581.6|1582.2|1581.8|1582.2|1581.8|1581.8|1581.4|975
1605099710000|2020-11-11 13:01:50|1582.4|1582|1581.6|1581|1582.6|1582.4|1581.2|1580.8|2944
1605099720000|2020-11-11 13:02:00|1581.4|1580.8|1581|1580.6|1581.4|1581|1581|1580.6|3301
1605099730000|2020-11-11 13:02:10|1580.8|1580.4|1580.8|1580.4|1581|1580.6|1580.4|1580|284
1605099740000|2020-11-11 13:02:20|1580.6|1580.2|1579.8|1579|1580.6|1580.2|1579.4|1578.8|3089
1605099750000|2020-11-11 13:02:30|1579.6|1579.2|1579.8|1579.2|1579.8|1579.4|1579.4|1579|0
1605099760000|2020-11-11 13:02:40|1580|1579.4|1579.8|1579.4|1580|1579.6|1579.6|1579.2|330
1605099770000|2020-11-11 13:02:50|1580|1579.6|1579.8|1579.2|1580|1579.8|1579.8|1579|133
1605099780000|2020-11-11 13:03:00||1579||1579.2||1579.4||1579|0
1605099790000|2020-11-11 13:03:10|1579.6|1579.4|1579.2|1578.8|1579.6|1579.4|1579|1578.8|476
1605099800000|2020-11-11 13:03:20|1579|1578.6|1580|1579.8|1580.4|1580|1579|1578.4|5909
1605099810000|2020-11-11 13:03:30|1579.8|1579.6|1580.2|1579.8|1580.4|1580.2|1579.8|1579.4|1060
1605099820000|2020-11-11 13:03:40||1580||1579.8||1580||1579.8|0
1605099830000|2020-11-11 13:03:50|1580.4|1580|1580|1579.4|1580.4|1580|1579.6|1579.2|253
1605099840000|2020-11-11 13:04:00|1579.8|1579.6|1580|1579.6|1580|1579.8|1579.6|1579|579
1605099850000|2020-11-11 13:04:10|1580.4|1579.8|1580|1579.6|1580.4|1580|1579.8|1579.6|1261
1605099860000|2020-11-11 13:04:20|1580.2|1579.8|1581.6|1581.2|1581.6|1581.4|1580.2|1579.6|2054
1605099870000|2020-11-11 13:04:30|1581.8|1581.4|1581.6|1581.2|1582.2|1581.6|1581.6|1581.2|672
1605099880000|2020-11-11 13:04:40|1581.4|1581|1581.6|1581|1581.6|1581|1581.2|1580.8|264
1605099890000|2020-11-11 13:04:50|1581.8|1581.2|1581.6|1581|1582|1581.6|1581.4|1581|1308
1605099900000|2020-11-11 13:05:00||1581.2||1581||1581.2||1581|0
1605099910000|2020-11-11 13:05:10|1581.4|1580.8|1581.2|1580.6|1581.6|1580.8|1580.8|1580.2|2118
1605099920000|2020-11-11 13:05:20|1581.4|1580.8|1581.6|1581|1581.6|1581.2|1581.4|1580.8|748
1605099930000|2020-11-11 13:05:30|1581.4|1581.2|1581.8|1581|1581.8|1581.2|1581.2|1581|400
1605099940000|2020-11-11 13:05:40|1581.6|1581.2|1582|1581.4|1582|1581.8|1581.6|1581|257
1605099950000|2020-11-11 13:05:50|1581.8|1581.6|1582.2|1581.8|1582.4|1581.8|1581.8|1581.4|33
1605099960000|2020-11-11 13:06:00|1582|1581.6|1582.6|1581.8|1582.8|1582.4|1582|1581.4|2720
1605099970000|2020-11-11 13:06:10|1582.8|1582|1582.6|1582.2|1582.8|1582.4|1582.6|1581.8|0
1605099980000|2020-11-11 13:06:20|1582.4|1582|1581.8|1581.4|1582.6|1582|1581.4|1581|708
1605099990000|2020-11-11 13:06:30|1582|1581.6|1582|1581.6|1582.4|1581.8|1581.4|1581|1118
1605100000000|2020-11-11 13:06:40|1582.2|1581.8|1581.6|1581|1582.2|1581.8|1581.4|1581|1805
1605100010000|2020-11-11 13:06:50|1581.8|1581.2|1581.8|1581|1582.2|1581.6|1581.6|1581|1430
1605100020000|2020-11-11 13:07:00|1581.6|1581.2|1581.8|1581.4|1582|1581.4|1581.6|1581.2|0
1605100030000|2020-11-11 13:07:10|1582|1581.6|1582|1581.4|1582.4|1582|1582|1581.4|1085
1605100040000|2020-11-11 13:07:20|1581.8|1581.6|1582|1581.4|1582.4|1581.8|1581.8|1581.4|526
1605100050000|2020-11-11 13:07:30|1581.8|1581.2|1581|1580.6|1581.8|1581.2|1581|1580.6|1598
1605100060000|2020-11-11 13:07:40|1581.4|1580.8|1581.6|1581.2|1581.8|1581.2|1581.2|1580.6|383
1605100070000|2020-11-11 13:07:50|1582|1581.4|1582.6|1582|1582.6|1582|1582|1581.2|572
1605100080000|2020-11-11 13:08:00|1582.4|1581.8|1582.2|1581.8|1582.4|1581.8|1582.2|1581.6|21
1605100090000|2020-11-11 13:08:10|1582.4|1582|1582.6|1582|1582.6|1582|1582.2|1582|0
1605100100000|2020-11-11 13:08:20|1582.4|1581.8|1576.2|1575.8|1582.6|1582.2|1575.6|1575.2|42995
1605100110000|2020-11-11 13:08:30|1576|1575.4|1573.2|1572.4|1576|1575.4|1572.8|1572.2|3227
1605100120000|2020-11-11 13:08:40|1572.8|1572.2|1572.4|1571.6|1572.8|1572.2|1571.8|1571.2|4718
1605100130000|2020-11-11 13:08:50|1572.6|1571.8|1573.4|1572.8|1573.6|1573.2|1572.4|1571.8|3656
1605100140000|2020-11-11 13:09:00|1573.6|1573|1574|1573.4|1574.2|1573.6|1573.4|1573|667
1605100150000|2020-11-11 13:09:10|1574.2|1573.6|1574.4|1573.8|1574.4|1574.2|1573.8|1573.4|5511
1605100160000|2020-11-11 13:09:20|1574.6|1574|1574.6|1574.2|1574.6|1574.2|1574.4|1573.8|139
1605100170000|2020-11-11 13:09:30|1574.8|1574.4|1574.4|1573.8|1575|1574.6|1574.4|1573.8|3750
1605100180000|2020-11-11 13:09:40|1574.2|1573.4|1574.4|1573.8|1574.8|1573.8|1573.8|1573.2|1366
1605100190000|2020-11-11 13:09:50|1574.6||1574.6||1574.6||1574.2||0
1605100200000|2020-11-11 13:10:00|1574.8|1574.2|1574.8|1574.4|1575|1574.6|1574.4|1574|1739
1605100210000|2020-11-11 13:10:10|1574.6|1574.6|1574.8|1574.4|1574.8|1574.6|1574.6|1574.2|740
1605100220000|2020-11-11 13:10:20|1574.6|1574|1574|1573.4|1574.8|1574.4|1573.8|1573.4|3388
1605100230000|2020-11-11 13:10:30|1574.2|1573.6|1575.2|1574.6|1575.4|1574.6|1574.2|1573.6|2161
1605100240000|2020-11-11 13:10:40|1575.4|1574.8|1574.8|1574.2|1575.6|1575|1574.2|1573.8|1591
1605100250000|2020-11-11 13:10:50|1574.6|1573.8|1574.2|1573.4|1574.6|1573.8|1574.2|1573.4|80
1605100260000|2020-11-11 13:11:00|1574.4|1573.6|1573.6|1573.2|1574.4|1573.8|1573.4|1573|309
1605100270000|2020-11-11 13:11:10|1573.4|1573|1574|1573.2|1574|1573.6|1573.4|1573|2496
1605100280000|2020-11-11 13:11:20|1574.2|1573.4|1574.8|1574.4|1574.8|1574.4|1574|1573.4|896
1605100290000|2020-11-11 13:11:30|1575|1574.2|1574.6|1574.2|1575|1574.2|1574.6|1574.2|601
1605100300000|2020-11-11 13:11:40|1574.4|1574|1575.6|1574.8|1575.8|1574.8|1574.2|1573.6|1547
1605100310000|2020-11-11 13:11:50|1575.8|1575|1576.4|1575.6|1576.4|1575.8|1575.8|1575|901
1605100320000|2020-11-11 13:12:00|1576.6|1575.8|1577.2|1576.6|1577.4|1576.8|1576.2|1575.8|1226
1605100330000|2020-11-11 13:12:10|1577.4|1576.8|1577.4|1577|1578|1577.2|1577.2|1576.8|687
1605100340000|2020-11-11 13:12:20|1577.6|1577.2|1578.4|1577.6|1578.6|1577.8|1577.4|1577|765
1605100350000|2020-11-11 13:12:30|1578.6|1577.8|1578.2|1577.8|1578.6|1578|1578.2|1577.8|1
1605100360000|2020-11-11 13:12:40|1578|1577.6|1577.8|1577.2|1578.2|1577.8|1577|1576.4|6181
1605100370000|2020-11-11 13:12:50|1577.6|1577|1578.2|1577.6|1578.6|1578|1577.6|1576.8|0
1605100380000|2020-11-11 13:13:00|1578.6|1577.8|1579.2|1578.4|1579.4|1578.8|1578.6|1577.8|200
1605100390000|2020-11-11 13:13:10|1579.4|1578.6|1579.2|1578.6|1579.4|1578.8|1579.2|1578.6|0
1605100400000|2020-11-11 13:13:20|1579|1578.4|1578|1577.2|1579|1578.4|1577.4|1576.8|4242
1605100410000|2020-11-11 13:13:30|1577.8|1577.4|1577.2|1576.4|1577.8|1577.6|1577|1576.4|985
1605100420000|2020-11-11 13:13:40|1577|1576.6|1577|1576.6|1577.2|1576.8|1577|1576.4|0
1605100430000|2020-11-11 13:13:50|1577.2|1576.8|1578|1577.2|1578|1577.2|1577.2|1576.6|1655
1605100440000|2020-11-11 13:14:00|1577.8|1577|1577.6|1576.8|1577.8|1577.2|1577|1576.6|2609
1605100450000|2020-11-11 13:14:10|1577.4|1576.6|1577.6|1576.8|1577.6|1577|1577.2|1576.6|0
1605100460000|2020-11-11 13:14:20|1577.4|1576.6|1577.2|1576.4|1577.6|1576.8|1576.8|1576.2|750
1605100470000|2020-11-11 13:14:30|1577||1577.2||1577.4||1577||0
1605100480000|2020-11-11 13:14:40|1577.4|1576.6|1577.2|1576.4|1577.6|1576.8|1577|1576.4|0
1605100490000|2020-11-11 13:14:50|1577.4|1576.6|1577.6|1576.8|1577.6|1576.8|1577.2|1576.6|0
1605100500000|2020-11-11 13:15:00|1577.4|1576.6|1577.2|1576.4|1577.4|1576.6|1576.8|1576.4|239
1605100510000|2020-11-11 13:15:10|||||||||813
1605100520000|2020-11-11 13:15:20|1577.4|1577|1577.6|1577|1577.6|1577.2|1577.4|1576.8|955
1605100530000|2020-11-11 13:15:30|1577.8|1577.2|1578.4|1577.8|1578.8|1578|1577.8|1577.2|2908
1605100540000|2020-11-11 13:15:40|1578.2|1577.6|1578|1577.2|1578.4|1577.8|1577.6|1577|813
1605100550000|2020-11-11 13:15:50|1577.8|1576.8|1577.4|1576.8|1577.8|1576.8|1577.4|1576.8|0
1605100560000|2020-11-11 13:16:00|1577.8|1577.2|1577.6|1576.8|1577.8|1577.2|1577.4|1576.8|85
1605100570000|2020-11-11 13:16:10|1577.8|1577|1577.4|1576.8|1578|1577.6|1577|1576.6|3084
1605100580000|2020-11-11 13:16:20|1577.2|1576.6|1576.4|1575.6|1577.4|1576.6|1576.2|1575.4|7953
1605100590000|2020-11-11 13:16:30|1576.2||1576.2||1576.2||1576.2||0
1605100600000|2020-11-11 13:16:40|1576.4|1575.8|1577|1576.2|1577|1576.4|1576.4|1575.8|637
1605100610000|2020-11-11 13:16:50|1576.8|1576.4|1576.8|1576.2|1577|1576.4|1576.6|1576.2|112
1605100620000|2020-11-11 13:17:00|1576.4|1576|1576.6|1576|1576.6|1576|1576|1575.6|916
1605100630000|2020-11-11 13:17:10|1576.8|1575.8|1576.4|1576|1576.8|1576|1576.4|1575.8|0
1605100640000|2020-11-11 13:17:20|1576.6|1576.2|1576.2|1575.6|1576.8|1576.2|1576|1575.6|582
1605100650000|2020-11-11 13:17:30||1575.4||1575.6||1575.6||1575.4|0
1605100660000|2020-11-11 13:17:40|1576|1575.8|1576.2|1575.4|1576.2|1575.8|1576|1575.4|0
1605100670000|2020-11-11 13:17:50|1576|1575.6|1574.8|1574.2|1576.2|1575.6|1574.2|1573.6|5822
1605100680000|2020-11-11 13:18:00|1575|1574.4|1574|1573.4|1575|1574.4|1573.6|1573.4|2150
1605100690000|2020-11-11 13:18:10|1573.6|1573.2|1574|1573.2|1574|1573.2|1573.6|1573|581
1605100700000|2020-11-11 13:18:20|1573.8|1573.6|1574.2|1573.6|1574.2|1573.6|1573.8|1573.2|1244
1605100710000|2020-11-11 13:18:30|1574.4|1573.8|1574.4|1573.6|1574.6|1574|1574|1573.6|1882
1605100720000|2020-11-11 13:18:40|1573.8|1573.2|1573.6|1573.2|1574|1573.4|1573.4|1573.2|2241
1605100730000|2020-11-11 13:18:50|1573.8|1573.4|1574|1573.2|1574|1573.4|1573.6|1573|127
1605100740000|2020-11-11 13:19:00|1573.8|1573.4|1574|1573.6|1574|1573.6|1573.8|1573.2|1322
1605100750000|2020-11-11 13:19:10|1573.8|1573.8|1574|1573.2|1574|1573.8|1573.4|1573|2491
1605100760000|2020-11-11 13:19:20|1573.8|1573.4|1573.8|1573.2|1574|1573.6|1573.8|1573.2|375
1605100770000|2020-11-11 13:19:30|1574|1573.4|1574.2|1573.6|1574.2|1573.6|1574|1573.4|180
1605100780000|2020-11-11 13:19:40|1574|1573.2|1573.8|1573.2|1574|1573.2|1573.8|1573.2|108
1605100790000|2020-11-11 13:19:50|1574|1573.4|1575|1574.6|1575|1574.6|1574|1573.4|2194
1605100800000|2020-11-11 13:20:00|1575.2|1574.8|1574.4|1573.6|1575.2|1574.8|1574|1573.6|6208
1605100810000|2020-11-11 13:20:10|1574.6|1573.8|1574.8|1574|1574.8|1574|1574.6|1573.8|598
1605100820000|2020-11-11 13:20:20|1575.8|1574.2|1575.6|1575|1576.2|1575.6|1575.6|1574.2|9927
1605100830000|2020-11-11 13:20:30|1575.4|1574.6|1576|1575.6|1576.2|1575.8|1575.2|1574.4|1171
1605100840000|2020-11-11 13:20:40|1576.2|1575.8|1576.2|1575.8|1576.2|1575.8|1576.2|1575.4|0
1605100850000|2020-11-11 13:20:50|1576.4|1576|1575.6|1575.2|1576.8|1576.2|1575.6|1575.2|3545
1605100860000|2020-11-11 13:21:00|1576.2|1575.4|1576.6|1576|1576.6|1576|1576.2|1575.2|330
1605100870000|2020-11-11 13:21:10|1576.4|1575.8|1576.2|1575.6|1576.4|1575.8|1576.2|1575.4|0
1605100880000|2020-11-11 13:21:20|1576.4|1575.4|1576.8|1576.2|1576.8|1576.4|1576.4|1575.4|2724
1605100890000|2020-11-11 13:21:30|1576.6|1576|1576.2|1575.6|1576.6|1576|1576|1575.4|579
1605100900000|2020-11-11 13:21:40|1576.4|1575.8|1576.8|1576|1576.8|1576.2|1576.4|1575.6|0
1605100910000|2020-11-11 13:21:50|1576.6|1576.2|1576.8|1576.4|1576.8|1576.4|1576.6|1576|0
1605100920000|2020-11-11 13:22:00|1576.6|1576.2|1576.8|1576.4|1576.8|1576.4|1576.6|1576.2|400
1605100930000|2020-11-11 13:22:10|1576.6|1576.2|1576.2|1575.6|1576.6|1576.2|1576.2|1575.6|525
1605100940000|2020-11-11 13:22:20|1576|1575.8|1576.8|1576.4|1576.8|1576.4|1576|1575.6|2313
1605100950000|2020-11-11 13:22:30||1576.6||1576.2||1576.6||1576.2|699
1605100960000|2020-11-11 13:22:40||1576.4||1576.4||1576.6||1576.4|0
1605100970000|2020-11-11 13:22:50|1576.6|1576.6|1575.8|1575.4|1576.6|1576.6|1575.8|1575.4|986
1605100980000|2020-11-11 13:23:00|1576|1575.6|1575.2|1574.8|1576|1575.6|1575.2|1574.8|313
1605100990000|2020-11-11 13:23:10|1575.4|1575|1575.8|1575.4|1575.8|1575.4|1575.4|1575|200
1605101000000|2020-11-11 13:23:20|1575.6|1575.2|1575.4|1575|1575.6|1575.2|1575.4|1575|1
1605101010000|2020-11-11 13:23:30|1575.2|1574.8|1575|1574.6|1575.6|1575|1575|1574.4|1381
1605101020000|2020-11-11 13:23:40|1574.8|1574.4|1574.6|1574.2|1574.8|1574.6|1574|1573.6|1905
1605101030000|2020-11-11 13:23:50|1574.8|1574.4|1573.2|1572.8|1575|1574.6|1572.8|1572.2|10147
1605101040000|2020-11-11 13:24:00|1573|1572.4|1572.8|1572.2|1573.4|1573|1572.8|1572.2|1337
1605101050000|2020-11-11 13:24:10|1573.2|1572.4|1571.4|1571|1573.2|1572.6|1571.2|1570.6|13419
1605101060000|2020-11-11 13:24:20|1571.2|1570.8|1571.4|1571|1571.6|1571|1570.8|1570.2|1514
1605101070000|2020-11-11 13:24:30|1571.6|1570.8|1570.8|1570.2|1571.6|1570.8|1570.6|1570.2|606
1605101080000|2020-11-11 13:24:40|1571|1570.4|1571|1570.4|1571|1570.4|1571|1570.4|200
1605101090000|2020-11-11 13:24:50|1571.2|1570.6|1571.2|1570.4|1571.4|1570.8|1571|1570.4|1002
1605101100000|2020-11-11 13:25:00|1571.4|1570.8|1571.4|1570.8|1571.4|1570.8|1571.2|1570.4|1170
1605101110000|2020-11-11 13:25:10|1571.6|1570.6|1571.8|1571.2|1571.8|1571.4|1571.2|1570.6|242
1605101120000|2020-11-11 13:25:20|1571.6|1571.4|1570.8|1570.2|1571.8|1571.4|1570.4|1570|6680
1605101130000|2020-11-11 13:25:30|1571|1570.4|1569|1568.4|1571|1570.6|1568.8|1568.2|16375
1605101140000|2020-11-11 13:25:40|1568.8|1568.2|1566.8|1566.2|1568.8|1568.2|1566.6|1565.8|13666
1605101150000|2020-11-11 13:25:50|1567|1565.8|1567.2|1566.6|1567.6|1567.4|1566.8|1565.8|3851
1605101160000|2020-11-11 13:26:00|1567.4|1566.8|1568.2|1567.6|1568.4|1567.8|1567|1566.6|6564
1605101170000|2020-11-11 13:26:10|1569.2|1567.8|1569.4|1568.8|1569.6|1569.4|1569|1567.8|8781
1605101180000|2020-11-11 13:26:20|1569.6|1569.2|1568.8|1568.2|1569.6|1569.2|1568.6|1568|4253
1605101190000|2020-11-11 13:26:30|1568.4|1568.4|1566.8|1566.4|1568.8|1568.4|1566.8|1566.2|4587
1605101200000|2020-11-11 13:26:40|1567|1566.6|1567.6|1567|1567.6|1567.2|1566.8|1566.2|4826
1605101210000|2020-11-11 13:26:50|1567.8|1567.4|1568.4|1567.8|1568.4|1568|1567.8|1567.2|1115
1605101220000|2020-11-11 13:27:00|1568.6|1568|1570|1569.6|1570|1569.8|1568.6|1568|3027
1605101230000|2020-11-11 13:27:10|1570.2|1569.8|1570.2|1569.6|1570.2|1569.8|1569.6|1569|4204
1605101240000|2020-11-11 13:27:20|1570|1569.4|1569.8|1569.2|1570.2|1570|1569.6|1568.8|341
1605101250000|2020-11-11 13:27:30|1569.6|1569|1570.2|1569.6|1570.2|1569.8|1569.6|1569|1202
1605101260000|2020-11-11 13:27:40|1570|1569.8|1569.6|1569.2|1570.6|1570.2|1569.2|1568.4|2484
1605101270000|2020-11-11 13:27:50|1569.4|1569|1567.8|1567.2|1569.6|1569|1567|1566.4|8971
1605101280000|2020-11-11 13:28:00|1567.6|1567|1566.6|1566|1567.6|1567.2|1566.6|1565.8|1551
1605101290000|2020-11-11 13:28:10|1566.8|1566.2|1567.4|1566.6|1567.4|1566.6|1566.6|1566.2|0
1605101300000|2020-11-11 13:28:20|1567.6|1566.8|1567.4|1566.8|1567.6|1567|1567.4|1566.8|400
1605101310000|2020-11-11 13:28:30|1567.6|1567|1568|1567.4|1568|1567.4|1567.4|1566.8|200
1605101320000|2020-11-11 13:28:40|1569|1567.6|1569.4|1568.8|1570|1569.6|1568.6|1567.4|6583
1605101330000|2020-11-11 13:28:50|1569.6|1569|1569.4|1569|1569.8|1569.2|1569.4|1568.6|0
1605101340000|2020-11-11 13:29:00|1569.8|1569.2|1569.8|1569|1570.2|1569.6|1569.8|1569|31
1605101350000|2020-11-11 13:29:10|1569.6|1569.2|1570.6|1570|1570.8|1570.2|1569.6|1569.2|100
1605101360000|2020-11-11 13:29:20|1570.8|1570.2|1571|1570.4|1571.2|1570.4|1570.6|1570|0
1605101370000|2020-11-11 13:29:30|1571.2|1570.6|1571.8|1571.2|1572|1571.2|1571.2|1570.6|149
1605101380000|2020-11-11 13:29:40|1571.6|1571.4|1572|1571.4|1572.2|1571.4|1571.4|1571.2|929
1605101390000|2020-11-11 13:29:50|1572.2|1571.6|1573.4|1572.8|1573.6|1573|1572.2|1571.6|396
1605101400000|2020-11-11 13:30:00|1573.8|1573|1574.6|1574|1574.8|1574|1573.6|1573|1129
1605101410000|2020-11-11 13:30:10|1574.8|1574.2|1574.6|1573.8|1574.8|1574.2|1574|1573.4|1097
1605101420000|2020-11-11 13:30:20|1574.4|1574|1574.2|1573.8|1574.6|1574.2|1574.2|1573.8|127
1605101430000|2020-11-11 13:30:30|1574|1573.4|1574|1573.4|1574.2|1573.8|1573.8|1573.4|92
1605101440000|2020-11-11 13:30:40|1574.2|1573.6|1574.6|1573.8|1574.6|1574.2|1574|1573.4|740
1605101450000|2020-11-11 13:30:50|1574.4|1574|1574.2|1573.4|1574.4|1574|1574.2|1573.4|229
1605101460000|2020-11-11 13:31:00|1574.4|1573.6|1574.2|1573.4|1574.4|1573.8|1574.2|1573.4|400
1605101470000|2020-11-11 13:31:10|1574|1573.2|1573.8|1573.2|1574|1573.2|1573.4|1572.6|773
1605101480000|2020-11-11 13:31:20|1573.6|1573|1572|1571.4|1573.6|1573|1572|1571.4|2499
1605101490000|2020-11-11 13:31:30|1571.8|1571.6|1571.8|1571.2|1572.4|1571.6|1571.8|1571.2|2213
1605101500000|2020-11-11 13:31:40|1571.6|1571|1572|1571.4|1572|1571.4|1571.6|1570.8|0
1605101510000|2020-11-11 13:31:50|1572.2|1571.6|1572|1571.4|1572.4|1571.8|1571.6|1571|855
1605101520000|2020-11-11 13:32:00|1571.8|1571.2|1572.4|1571.8|1572.4|1571.8|1571.6|1571|360
1605101530000|2020-11-11 13:32:10|1572.2|1571.4|1572|1571.4|1572.2|1571.4|1572|1571.4|363
1605101540000|2020-11-11 13:32:20|1572.2|1571.6|1571.8|1571|1572.4|1572|1571.8|1571|1079
1605101550000|2020-11-11 13:32:30|1571.6|1571.2|1571.4|1570.8|1571.6|1571.2|1571.4|1570.8|871
1605101560000|2020-11-11 13:32:40|1571.2|1570.4|1571.4|1570.8|1571.4|1570.8|1570.8|1570.2|983
1605101570000|2020-11-11 13:32:50|1571.6|1571|1571.6|1571|1571.8|1571.2|1571.6|1571|2086
1605101580000|2020-11-11 13:33:00|1571.8|1570.8|1572|1571.2|1572|1571.2|1571.6|1570.8|0
1605101590000|2020-11-11 13:33:10|1571.8|1571|1571.8|1571.2|1572|1571.6|1571.6|1571|471
1605101600000|2020-11-11 13:33:20|1572|1571.6|1572|1571.6|1572.4|1571.8|1572|1571.2|2144
1605101610000|2020-11-11 13:33:30|1571.8|1571.4|1570.8|1570.4|1571.8|1571.4|1570.8|1570.2|1753
1605101620000|2020-11-11 13:33:40|1570.6|1570.2|1570|1569.6|1570.6|1570.2|1570|1569.4|527
1605101630000|2020-11-11 13:33:50|1569.8|1569.4|1570|1569.4|1570|1569.4|1569.4|1569.2|326
1605101640000|2020-11-11 13:34:00|1569.8|1569.2|1569.8|1569.4|1570|1569.4|1569.6|1569.2|145
1605101650000|2020-11-11 13:34:10|1570|1569.6|1569.8|1569.4|1570|1569.6|1569.8|1569.2|475
1605101660000|2020-11-11 13:34:20|1569.6|1569.2|1569.2|1568.6|1569.6|1569.2|1568.8|1568|21457
1605101670000|2020-11-11 13:34:30|1569.4|1568.8|1569.2|1568.8|1569.4|1569|1569|1568.8|80
1605101680000|2020-11-11 13:34:40|1569.4|1569|1570.6|1569.8|1570.6|1570|1569.4|1569|1887
1605101690000|2020-11-11 13:34:50|1570.4|1569.6|1569.8|1569.4|1570.4|1569.6|1569.6|1569|160
1605101700000|2020-11-11 13:35:00|1570|1569.6|1571|1570.4|1571|1570.6|1569.8|1569.2|380
1605101710000|2020-11-11 13:35:10|1571.4|1570.6|1572|1571.4|1572|1571.4|1571.4|1570.4|2219
1605101720000|2020-11-11 13:35:20|1571.8|1571.2|1572.2|1571.6|1572.2|1571.8|1571.8|1571|874
1605101730000|2020-11-11 13:35:30|1572.4|1571.8|1572.4|1571.8|1572.6|1572|1572.4|1571.8|55937
1605101740000|2020-11-11 13:35:40|1572.2|1572|1572.4|1572|1572.8|1572.2|1572|1571.8|880
1605101750000|2020-11-11 13:35:50|1572.2|1571.8|1571.8|1571|1572.4|1572|1571.8|1571|3315
1605101760000|2020-11-11 13:36:00|1572|1571.2|1570.6|1570|1572.2|1571.6|1570.4|1570|2950
1605101770000|2020-11-11 13:36:10|1570.4|1570.2|1571.8|1571.4|1572.2|1571.6|1570.4|1570|8496
1605101780000|2020-11-11 13:36:20|1571.6|1571.2|1571.8|1571.2|1572.2|1571.8|1571.2|1570.8|607
1605101790000|2020-11-11 13:36:30|1571.6|1571.4|1571.6|1571|1571.8|1571.4|1571.6|1571|0
1605101800000|2020-11-11 13:36:40|1572|1571.2|1572|1571.4|1572.2|1571.8|1571.8|1571.2|1340
1605101810000|2020-11-11 13:36:50|1571.8|1571.6|1571.8|1571.6|1572|1571.6|1571.8|1571.4|0
1605101820000|2020-11-11 13:37:00|1572|1571.4|1572.2|1572|1572.4|1572|1572|1571.4|106
1605101830000|2020-11-11 13:37:10|1572|1571.8|1572.2|1571.8|1572.4|1572|1572|1571.6|255
1605101840000|2020-11-11 13:37:20|1572|1571.6|1571.4|1571|1572|1571.6|1571.4|1571|932
1605101850000|2020-11-11 13:37:30|1571.2|1570.8|1571.4|1570.8|1571.4|1571|1571|1570.8|194
1605101860000|2020-11-11 13:37:40|1571.2|1571|1572|1571.6|1572|1571.8|1571.2|1570.8|551
1605101870000|2020-11-11 13:37:50|1572.4|1571.8|1572.2|1571.8|1572.4|1572.2|1572.2|1571.8|58
1605101880000|2020-11-11 13:38:00|1572|1571.6|1571.8|1571|1572.2|1571.6|1571.4|1570.8|251
1605101890000|2020-11-11 13:38:10|1571.6|1571.2|1571.6|1571|1571.6|1571.6|1571.6|1571|638
1605101900000|2020-11-11 13:38:20|1571.8|1571.2|1571.8|1571.2|1571.8|1571.4|1571.6|1571|0
1605101910000|2020-11-11 13:38:30|1571.6|1571|1572|1571.4|1572|1571.4|1571.6|1571|273
1605101920000|2020-11-11 13:38:40|1571.8|1571.6|1572.2|1571.6|1572.2|1571.8|1571.8|1571.4|188
1605101930000|2020-11-11 13:38:50||1571.4||1571.4||1571.6||1571.4|0
1605101940000|2020-11-11 13:39:00|1572|1571.6|1572|1571.4|1572.2|1571.8|1571.8|1571.4|129
1605101950000|2020-11-11 13:39:10|1571.6|1571.2|1572|1571.4|1572|1571.4|1571.4|1571|1227
1605101960000|2020-11-11 13:39:20|1571.8|1571.6|1571.4|1570.8|1572|1571.8|1571.4|1570.8|312
1605101970000|2020-11-11 13:39:30|1571.2|1570.4|1570.8|1570.4|1571.2|1570.4|1570.4|1570.2|2683
1605101980000|2020-11-11 13:39:40||1570.2||1570.6||1570.6||1570.2|1110
1605101990000|2020-11-11 13:39:50|1571|1570.4|1571|1570.6|1571|1570.6|1570.8|1570.2|0
1605102000000|2020-11-11 13:40:00|1571.2|1570.8|1571|1570.4|1571.2|1571|1571|1570.4|406
1605102010000|2020-11-11 13:40:10|1570.8|1570.2|1570.2|1570|1570.8|1570.2|1570|1569.4|6047
1605102020000|2020-11-11 13:40:20|1570.4|1570.2|1570.2|1569.8|1570.8|1570.2|1570.2|1569.8|223
1605102030000|2020-11-11 13:40:30|1570|1569.6|1569.8|1569.2|1570.2|1569.6|1569.8|1569|698
1605102040000|2020-11-11 13:40:40|1569.6|1569|1569.6|1569|1569.6|1569|1569.6|1569|59
1605102050000|2020-11-11 13:40:50|1569.2|1568.8|1569.6|1569.4|1569.6|1569.4|1569.2|1568.4|10496
1605102060000|2020-11-11 13:41:00|1569.8|1569.8|1570.6|1570|1570.6|1570.2|1569.6|1569.6|1617
1605102070000|2020-11-11 13:41:10|1570.4|1570.2|1571.2|1570.6|1571.4|1570.8|1570.4|1570.2|838
1605102080000|2020-11-11 13:41:20|1571|1570.4|1571|1570.4|1571.2|1570.4|1570.8|1570.4|227
1605102090000|2020-11-11 13:41:30|||||||||64
1605102100000|2020-11-11 13:41:40|1571.2|1570.6|1571.4|1571|1571.4|1571.2|1571.2|1570.6|982
1605102110000|2020-11-11 13:41:50|1571.2|1570.8|1570.8|1570.4|1571.2|1570.8|1570.8|1570.4|2042
1605102120000|2020-11-11 13:42:00|1570.6|1570.6|1570.8|1570.4|1570.8|1570.6|1570.4|1569.8|902
1605102130000|2020-11-11 13:42:10|1570.6|1570.2|1572.4|1571.8|1572.4|1571.8|1570.4|1570.2|5951
1605102140000|2020-11-11 13:42:20|1572.2|1572|1571.6|1571|1572.4|1572.2|1571.4|1570.8|4699
1605102150000|2020-11-11 13:42:30|1571.4||1571.4||1571.6||1571.4||2335
1605102160000|2020-11-11 13:42:40|1571.6|1571.2|1571.6|1571.2|1571.8|1571.4|1571.4|1571.2|323
1605102170000|2020-11-11 13:42:50|1571.8|1571.4|1572.8|1572.2|1573|1572.2|1571.6|1571.2|3803
1605102180000|2020-11-11 13:43:00|1572.6|1572|1572|1571.4|1572.6|1572|1571.6|1571.2|1159
1605102190000|2020-11-11 13:43:10|1572.2|1571.6|1571.8|1571.4|1572.4|1571.6|1571.8|1571.2|406
1605102200000|2020-11-11 13:43:20|1571.6|1571|1571.4|1570.8|1571.8|1571|1571|1570.8|1613
1605102210000|2020-11-11 13:43:30|1571.6|1571|1571.2|1570.8|1571.6|1571|1571.2|1570.8|10
1605102220000|2020-11-11 13:43:40|1571|1570.6|1570.8|1570.2|1571.2|1570.6|1570.8|1570|1571
1605102230000|2020-11-11 13:43:50|1570.6|1570.4|1570.4|1569.8|1570.6|1570.4|1569.8|1569.4|2138
1605102240000|2020-11-11 13:44:00|1570.2|1569.6|1570.2|1569.8|1570.4|1569.8|1570.2|1569.6|0
1605102250000|2020-11-11 13:44:10|1570|1569.6|1570|1569.4|1570.2|1569.6|1569.6|1569|309
1605102260000|2020-11-11 13:44:20|1569.8|1569.6|1570|1569.6|1570.2|1569.6|1569.8|1569.6|0
1605102270000|2020-11-11 13:44:30|1569.8|1569.4|1569.8|1569.6|1570|1569.6|1569.8|1569.2|992
1605102280000|2020-11-11 13:44:40|1570||1570||1570||1569.8||749
1605102290000|2020-11-11 13:44:50|1569.8|1569.4|1569.4|1568.8|1570|1569.6|1568.8|1568|22635
1605102300000|2020-11-11 13:45:00|1569.6|1569|1569.6|1569.2|1569.6|1569.4|1569|1568.8|2394
1605102310000|2020-11-11 13:45:10|1569.8|1569.4|1571.2|1571|1571.4|1571|1569.8|1569.4|2369
1605102320000|2020-11-11 13:45:20|1571.4|1570.8|1570.6|1570.2|1571.4|1570.8|1570.4|1570.2|2727
1605102330000|2020-11-11 13:45:30|1570.8|1570.4|1571|1570.4|1571|1570.8|1570.8|1570.4|462
1605102340000|2020-11-11 13:45:40|1571.2|1570.6|1571|1570.4|1572|1571.8|1570.6|1569.6|8934
1605102350000|2020-11-11 13:45:50|1570.8|1570.2|1570.8|1570.2|1570.8|1570.4|1570.6|1570.2|0
1605102360000|2020-11-11 13:46:00|1571|1570.4|1571.4|1570.8|1571.6|1571|1571|1570.4|173
1605102370000|2020-11-11 13:46:10|1571.2|1571|1571|1570.6|1571.2|1571|1570.6|1570.2|1852
1605102380000|2020-11-11 13:46:20|1570.8|1570.4|1570.4|1570.2|1571|1570.6|1570.4|1570.2|474
1605102390000|2020-11-11 13:46:30|1570.8|1570.4|1571.4|1570.8|1571.4|1571|1570.8|1570.4|77
1605102400000|2020-11-11 13:46:40|1571.2||1571.4||1571.4||1571.2||0
1605102410000|2020-11-11 13:46:50|1571.6|1571|1571.6|1571|1572.6|1572.2|1571.6|1571|4465
1605102420000|2020-11-11 13:47:00|1571.4|1571.2|1571.2|1570.6|1571.4|1571.2|1570.6|1570.2|3100
1605102430000|2020-11-11 13:47:10|1571.6|1570.8|1572.4|1571.6|1572.4|1571.8|1571.6|1570.8|9920
1605102440000|2020-11-11 13:47:20|1572.8|1571.8|1571.8|1571.2|1572.8|1572.2|1571.2|1571|1100
1605102450000|2020-11-11 13:47:30|1571.6|1571.4|1571.6|1571.2|1571.8|1571.4|1571.2|1571|969
1605102460000|2020-11-11 13:47:40|1571.4|1571|1571.2|1570.4|1571.6|1571.2|1570.8|1570.4|3205
1605102470000|2020-11-11 13:47:50|1571|1570.6|1570.6|1570.4|1571|1570.8|1570.4|1570.2|639
1605102480000|2020-11-11 13:48:00|1570.8|1570.6|1571|1570.8|1571|1570.8|1570.8|1570.6|113
1605102490000|2020-11-11 13:48:10|1571.4|1571|1571.6|1571.2|1571.8|1571.2|1571.4|1571|607
1605102500000|2020-11-11 13:48:20|1571.4||1571.4||1571.6||1571.4||0
1605102510000|2020-11-11 13:48:30|1571.6|1571.4|1571.4|1571.2|1572|1571.8|1571.4|1571.2|2738
1605102520000|2020-11-11 13:48:40|1571.2|1571|1571.8|1571.4|1571.8|1571.4|1571|1570.4|1160
1605102530000|2020-11-11 13:48:50|1571.6|1571.2|1571.6|1571|1571.8|1571.4|1571.4|1571|99
1605102540000|2020-11-11 13:49:00|1571.8|1571.2|1571.4|1571.2|1571.8|1571.4|1571.4|1571.2|76
1605102550000|2020-11-11 13:49:10|1571.6|1571|1570.8|1570.2|1572|1571.6|1570.2|1570|3626
1605102560000|2020-11-11 13:49:20|1570.6|1570.4|1570.8|1570.2|1570.8|1570.4|1570.6|1570.2|0
1605102570000|2020-11-11 13:49:30|1570.6|1570.4|1570.4|1570|1570.6|1570.4|1570.4|1570|0
1605102580000|2020-11-11 13:49:40|1570.2|1569.8|1569.6|1569.2|1570.2|1569.8|1569.6|1569|3154
1605102590000|2020-11-11 13:49:50|1569.4|1569|1568.4|1568|1569.4|1569|1568.4|1567.8|7306
1605102600000|2020-11-11 13:50:00|1568.2|1567.8|1568|1567.4|1568.6|1568|1567.8|1567.4|528
1605102610000|2020-11-11 13:50:10|1568.2|1567.6|1568|1567.6|1568.2|1567.6|1568|1567.4|320
1605102620000|2020-11-11 13:50:20|1567.8|1567.4|1568|1567.4|1568|1567.6|1567.8|1567.4|502
1605102630000|2020-11-11 13:50:30|1568.2|1567.6|1568.4|1568|1568.4|1568|1568.2|1567.6|1818
1605102640000|2020-11-11 13:50:40|1568.8|1568.2|1569.2|1568.4|1570.8|1570|1568.6|1568.2|9309
1605102650000|2020-11-11 13:50:50|1569.4|1568.6|1569.2|1568.8|1569.6|1569.2|1569|1568.4|286
1605102660000|2020-11-11 13:51:00|1569.4|1568.6|1568.6|1568.2|1569.4|1568.8|1568.6|1568.2|1286
1605102670000|2020-11-11 13:51:10|1568.4|1568|1568.4|1568|1568.6|1568.2|1568.2|1567.8|383
1605102680000|2020-11-11 13:51:20|1568.2|1567.8|1568.2|1567.6|1568.4|1568|1567.6|1567.2|1716
1605102690000|2020-11-11 13:51:30|1568.4|1567.8|1568|1567.6|1568.6|1568|1568|1567.6|101509
1605102700000|2020-11-11 13:51:40|1567.8|1567.4|1567|1566.6|1567.8|1567.4|1567|1566.4|2049
1605102710000|2020-11-11 13:51:50|1567.2|1566.8|1567.2|1566.8|1567.2|1567|1567|1566.4|1
1605102720000|2020-11-11 13:52:00|1567|1566.6|1567.2|1566.8|1567.2|1566.8|1566.8|1566.2|1900
1605102730000|2020-11-11 13:52:10|1567|1567|1567.4|1567|1567.8|1567.4|1567|1566.8|793
1605102740000|2020-11-11 13:52:20|1567.2|1566.8|1567|1566.8|1567.2|1566.8|1566.8|1566.4|1579
1605102750000|2020-11-11 13:52:30|1566.8|1566.4|1566.6|1566.4|1567|1566.4|1566.6|1566.4|96
1605102760000|2020-11-11 13:52:40|1566.4|1566.2|1566.2|1566|1566.4|1566.2|1566.2|1565.6|895
1605102770000|2020-11-11 13:52:50|1566.4|1566.2|1566.6|1566.2|1566.8|1566.6|1566.4|1566.2|709
1605102780000|2020-11-11 13:53:00|1566.8|1566.4|1566.8|1566.4|1566.8|1566.4|1566.8|1566.4|198
1605102790000|2020-11-11 13:53:10|1566.6|1566|1566|1565.8|1566.8|1566|1565.8|1565.6|985
1605102800000|2020-11-11 13:53:20|1566.2|1566|1566.6|1566|1566.6|1566.2|1566.2|1565.6|633
1605102810000|2020-11-11 13:53:30|1566.4|1566.2|1566.6|1566.2|1566.6|1566.2|1566.4|1566.2|0
1605102820000|2020-11-11 13:53:40|1566.4|1566|1566.4|1566|1566.6|1566.2|1566.2|1566|381
1605102830000|2020-11-11 13:53:50|1566.2|1565.8|1565.4|1565|1566.4|1565.8|1565.2|1565|4414
1605102840000|2020-11-11 13:54:00|1565.6|1565.2|1565.6|1565.2|1566|1565.4|1565.4|1565|9082
1605102850000|2020-11-11 13:54:10|1565.4|1565|1565.4|1565|1565.6|1565.2|1565.4|1565|0
1605102860000|2020-11-11 13:54:20|1565.2|1564.8|1564.4|1564.2|1565.2|1564.8|1564.4|1564|6094
1605102870000|2020-11-11 13:54:30|1564.2|1564|1564|1563.6|1564.4|1564.2|1564|1563.6|1497
1605102880000|2020-11-11 13:54:40|1564.4|1563.8|1564.6|1564.2|1564.8|1564.6|1564|1563.6|4846
1605102890000|2020-11-11 13:54:50|1564.4|1564.4|1565.6|1565.2|1565.6|1565.2|1564.4|1564.4|757
1605102900000|2020-11-11 13:55:00|1565.8|1565.4|1565.8|1565.2|1566|1565.4|1565|1564.4|6262
1605102910000|2020-11-11 13:55:10|1566|1565.4|1565.6|1565|1566|1565.6|1565.4|1565|207
1605102920000|2020-11-11 13:55:20|1565.4|1565.2|1565.4|1565|1565.6|1565.2|1565.4|1565|20
1605102930000|2020-11-11 13:55:30|1565.2|1564.8|1565.2|1564.8|1565.4|1565.2|1565|1564.6|2203
1605102940000|2020-11-11 13:55:40|1565.4|1565|1565.8|1565.6|1566|1565.8|1565.2|1565|1645
1605102950000|2020-11-11 13:55:50|1566|1565.4|1566|1565.8|1566|1565.8|1565.8|1565.4|232
1605102960000|2020-11-11 13:56:00|1566.2|1566|1566|1565.4|1566.8|1566.4|1565.6|1565|339
1605102970000|2020-11-11 13:56:10|1566.2|1565.6|1566.8|1566.4|1566.8|1566.4|1566.2|1565.4|2946
1605102980000|2020-11-11 13:56:20|1566.6|1566.2|1566.8|1566.2|1566.8|1566.4|1566.4|1565.8|127
1605102990000|2020-11-11 13:56:30|1566.6|1566.4|1566.2|1565.8|1567|1566.6|1566.2|1565.8|25
1605103000000|2020-11-11 13:56:40|1566.4|1566|1566.4|1566|1566.4|1566.2|1566.4|1565.8|85
1605103010000|2020-11-11 13:56:50|1566.2|1566.2|1566.4|1566.2|1566.4|1566.2|1566.2|1566.2|1031
1605103020000|2020-11-11 13:57:00|1566.2|1566|1566.4|1566.2|1566.4|1566.2|1566.2|1565.8|610
1605103030000|2020-11-11 13:57:10|1566.6|1566|1567|1566.4|1567|1566.6|1566.6|1566|645
1605103040000|2020-11-11 13:57:20||1566.6||1566.6||1566.6||1566.4|0
1605103050000|2020-11-11 13:57:30|1566.8|1566.4|1567|1566.6|1567|1566.8|1566.8|1566.4|2098
1605103060000|2020-11-11 13:57:40|1566.8|1566.4|1566.8|1566.4|1566.8|1566.4|1566.6|1566.4|151
1605103070000|2020-11-11 13:57:50|1566.6|1566.6|1567|1566.6|1567|1566.8|1566.6|1566.6|1534
1605103080000|2020-11-11 13:58:00||1566.8||1566.6||1566.8||1566.6|101
1605103090000|2020-11-11 13:58:10|1566.8|1566.4|1566.6|1566.2|1566.8|1566.4|1566.2|1566|1178
1605103100000|2020-11-11 13:58:20|1566.4|1566|1567|1566.6|1567.2|1566.8|1566.4|1565.8|1735
1605103110000|2020-11-11 13:58:30|1567.2|1566.8|1567.4|1567|1567.4|1567|1567.2|1566.8|331
1605103120000|2020-11-11 13:58:40|1567.6|1567.2|1566.2|1566|1567.8|1567.2|1566.2|1566|2271
1605103130000|2020-11-11 13:58:50|1566.4|1565.8|1566.2|1565.8|1566.4|1565.8|1566|1565.4|2231
1605103140000|2020-11-11 13:59:00|1566|1565.6|1566|1565.6|1566|1565.6|1565.6|1565.2|850
1605103150000|2020-11-11 13:59:10|1566.4|1565.8|1565.2|1564.4|1566.4|1566|1565.2|1564.4|2719
1605103160000|2020-11-11 13:59:20|1565|1564.2|1564.2|1563.8|1565|1564.2|1564|1563.6|2770
1605103170000|2020-11-11 13:59:30|1564.4|1564|1564.8|1564.4|1564.8|1564.6|1564.4|1563.8|2050
1605103180000|2020-11-11 13:59:40|1564.6|1564.2|1564.6|1564.4|1564.8|1564.4|1564.4|1564.2|172
1605103190000|2020-11-11 13:59:50|1564.4|1564.2|1564.6|1564.2|1564.6|1564.4|1564.2|1564|585
1605103200000|2020-11-11 14:00:00|1564.8|1564.4|1565.2|1564.8|1565.6|1565|1564.8|1564.4|1160
1605103210000|2020-11-11 14:00:10|1565|1564.6|1565|1564.6|1565.2|1564.8|1564.8|1564.6|592
1605103220000|2020-11-11 14:00:20|1564.8|1564.4|1566.4|1565.8|1566.4|1565.8|1564.6|1564.4|1789
1605103230000|2020-11-11 14:00:30|1566.2|1565.6|1566|1565.6|1566.2|1565.6|1566|1565.6|127
1605103240000|2020-11-11 14:00:40|1566.2|1565.8|1567|1566.4|1567.2|1566.6|1566.2|1565.8|688
1605103250000|2020-11-11 14:00:50||1566.6||1566.6||1566.6||1566.4|0
1605103260000|2020-11-11 14:01:00|1566.8|1566.4|1566.6|1566.2|1566.8|1566.4|1566.4|1566.2|570
1605103270000|2020-11-11 14:01:10|1566.8|1566.4|1565.8|1565.4|1567|1566.6|1565.6|1565.2|2663
1605103280000|2020-11-11 14:01:20|1565.6|1565.2|1565.4|1565|1565.6|1565.2|1565.2|1565|1801
1605103290000|2020-11-11 14:01:30|1565.6|1565.2|1565.6|1565.2|1565.8|1565.6|1565.4|1565.2|549
1605103300000|2020-11-11 14:01:40|1565.4|1565|1565.2|1565|1565.4|1565|1565.2|1565|0
1605103310000|2020-11-11 14:01:50||1564.8||1564.8||1565||1564.8|1217
1605103320000|2020-11-11 14:02:00|1565|1565|1565.6|1565.2|1565.8|1565.2|1565|1564.6|1265
1605103330000|2020-11-11 14:02:10|1565.8|1565.4|1565.8|1565.4|1566.2|1565.8|1565.8|1565.4|2394
1605103340000|2020-11-11 14:02:20|1565.6|1565.6|1566.2|1566|1566.4|1566|1565.6|1565.4|3608
1605103350000|2020-11-11 14:02:30|1566.4|1566.2|1566.6|1566|1566.6|1566.2|1566.4|1566|0
1605103360000|2020-11-11 14:02:40|1566.8|1566.2|1567|1566.4|1567|1566.4|1566.8|1566.2|0
1605103370000|2020-11-11 14:02:50|1567.2|1566.8|1567.2|1566.8|1567.2|1566.8|1566.8|1566.6|549
1605103380000|2020-11-11 14:03:00|1567.4|1567|1567.6|1567|1567.8|1567|1567.4|1567|1976
1605103390000|2020-11-11 14:03:10|1567.4|1566.8|1567|1566.8|1567.4|1566.8|1566.8|1566.6|2889
1605103400000|2020-11-11 14:03:20|1567.2|1567|1566.8|1566.6|1567.6|1567|1566.8|1566.6|12271
1605103410000|2020-11-11 14:03:30|1566.6|1566.4|1566.4|1566|1566.6|1566.4|1566.4|1566|510
1605103420000|2020-11-11 14:03:40|1566.6|1566.2|1566.4|1566.2|1566.6|1566.2|1566.4|1566|662
1605103430000|2020-11-11 14:03:50|1566.6|1566.4|1566.8|1566.4|1567.2|1566.6|1566.4|1566.4|143
1605103440000|2020-11-11 14:04:00|1567|1566.6|1567.4|1566.8|1568|1567.6|1567|1566.6|405
1605103450000|2020-11-11 14:04:10|1567.6|1567|1567.4|1567|1567.8|1567.2|1567.2|1566.8|1109
1605103460000|2020-11-11 14:04:20|1567.2|1566.8|1567.2|1566.8|1567.4|1567|1567.2|1566.8|216
1605103470000|2020-11-11 14:04:30|1567|1566.4|1566.8|1566.4|1567|1566.8|1566.4|1566.2|3253
1605103480000|2020-11-11 14:04:40|1566.6|1566.2|1566.6|1566.4|1566.8|1566.4|1566.6|1566.2|1
1605103490000|2020-11-11 14:04:50|1566.4|1566.2|1566|1565.8|1566.4|1566.2|1565.8|1565.2|7583
1605103500000|2020-11-11 14:05:00|1565.8|1565.6|1566|1565.8|1566|1565.8|1565.8|1565.4|1050
1605103510000|2020-11-11 14:05:10|1565.8|1565.6|1566.4|1566|1566.4|1566|1565.6|1565|1190
1605103520000|2020-11-11 14:05:20|1566.6|1566.2|1567|1566.6|1567.6|1567|1566.2|1565.8|994
1605103530000|2020-11-11 14:05:30|1567.2|1566.8|1568.2|1567.6|1568.4|1568|1567.2|1566.8|1435
1605103540000|2020-11-11 14:05:40|1568||1568.2||1568.2||1567.8||0
1605103550000|2020-11-11 14:05:50|1568.4|1567.8|1568|1567.6|1568.6|1568|1568|1567.6|751
1605103560000|2020-11-11 14:06:00|1567.8|1567.2|1567.4|1567|1567.8|1567.2|1567.2|1566.6|2268
1605103570000|2020-11-11 14:06:10|1567.6|1567.2|1566.4|1566|1568|1567.4|1566.2|1565.8|10092
1605103580000|2020-11-11 14:06:20|1566.6|1566.2|1566.8|1566.2|1567.2|1566.8|1566.6|1566.2|1084
1605103590000|2020-11-11 14:06:30|1566.6|1566.4|1566.4|1566.2|1566.8|1566.4|1566.4|1566.2|936
1605103600000|2020-11-11 14:06:40|1566.2|1565.8|1566.4|1566|1566.8|1566.2|1566.2|1565.8|143
1605103610000|2020-11-11 14:06:50|1566.2|1565.6|1565.4|1565|1566.4|1565.8|1565.4|1565|1145
1605103620000|2020-11-11 14:07:00|1565.2|1564.8|1564.8|1564.2|1565.4|1564.8|1564.8|1564|4252
1605103630000|2020-11-11 14:07:10|1565||1564.8||1565||1564.6||0
1605103640000|2020-11-11 14:07:20|1564.6||1564.6||1564.8||1564.4||500
1605103650000|2020-11-11 14:07:30|1564.4|1564|1564.2|1563.6|1564.4|1564|1563.8|1563.6|392
1605103660000|2020-11-11 14:07:40|1564|1563.8|1564.2|1563.8|1564.4|1564|1563.8|1563.8|1726
1605103670000|2020-11-11 14:07:50|1564.4|1564|1564.2|1563.8|1564.4|1564|1563.8|1563.6|1205
1605103680000|2020-11-11 14:08:00|1564|1563.6|1564.2|1563.8|1564.2|1564|1564|1563.6|322
1605103690000|2020-11-11 14:08:10|1564|1563.6|1564.8|1564.2|1564.8|1564.2|1564|1563.6|1015
1605103700000|2020-11-11 14:08:20|1564.6|1564|1564.2|1563.6|1564.6|1564|1564.2|1563.6|677
1605103710000|2020-11-11 14:08:30|1564|1563.4|1564.2|1563.4|1564.2|1563.8|1563.8|1563.2|1770
1605103720000|2020-11-11 14:08:40|1564|1563.6|1564.2|1563.6|1564.2|1563.8|1563.8|1563.4|333
1605103730000|2020-11-11 14:08:50|1564|1563.8|1564.4|1564|1564.8|1564.4|1563.8|1563.8|1289
1605103740000|2020-11-11 14:09:00|1564.2|1564.2|1564.2|1563.8|1564.4|1564.2|1564|1563.8|615
1605103750000|2020-11-11 14:09:10|1564.4|1564|1564.4|1564|1564.4|1564|1564.2|1563.8|0
1605103760000|2020-11-11 14:09:20|1564.2|1564.2|1564.4|1564|1564.4|1564.2|1564.2|1563.8|1323
1605103770000|2020-11-11 14:09:30|1564.6|1564.2|1565.4|1564.8|1565.6|1565.2|1564.6|1564.2|837
1605103780000|2020-11-11 14:09:40|1565.2|1564.6|1564.8|1564.6|1565.2|1564.6|1564.8|1564.6|3439
1605103790000|2020-11-11 14:09:50|1564.6|1564.4|1564.2|1564|1564.6|1564.4|1564.2|1563.8|6948
1605103800000|2020-11-11 14:10:00|1564.6|1564.2|1564.2|1563.4|1564.6|1564.2|1563.8|1563.4|976
1605103810000|2020-11-11 14:10:10|1564.4|1563.6|1564.4|1563.8|1564.4|1563.8|1564.4|1563.4|0
1605103820000|2020-11-11 14:10:20|1564.6|1564|1565|1564.4|1565.2|1564.6|1564.6|1564|1039
1605103830000|2020-11-11 14:10:30|1564.8|1564.2|1565|1564.6|1565|1564.6|1564.6|1564.2|25
1605103840000|2020-11-11 14:10:40|1565.4|1564.8|1566|1565.4|1566|1565.4|1565.4|1564.8|650
1605103850000|2020-11-11 14:10:50|1565.8|1565.6|1565.6|1565.4|1565.8|1565.6|1565.6|1565.4|98
1605103860000|2020-11-11 14:11:00|1565.4|1565.2|1565|1564.6|1565.6|1565.2|1564.8|1564.4|993
1605103870000|2020-11-11 14:11:10|1564.8|1564.4|1564.4|1563.8|1564.8|1564.6|1564.2|1563.8|2918
1605103880000|2020-11-11 14:11:20|1564.6|1564.2|1564.8|1564.4|1564.8|1564.4|1564.4|1564.2|1294
1605103890000|2020-11-11 14:11:30|1565|1564.6|1564.4|1564.2|1565|1564.6|1564.2|1564|623
1605103900000|2020-11-11 14:11:40|1564.6||1564.8||1564.8||1564.4||0
1605103910000|2020-11-11 14:11:50|1565|1564.4|1565.6|1565|1566|1565.4|1565|1564.4|672
1605103920000|2020-11-11 14:12:00|1565.4|1565.2|1565.6|1565|1565.6|1565.2|1565.2|1565|1400
1605103930000|2020-11-11 14:12:10|1565.8|1565.2|1566.4|1566|1566.4|1566|1565.6|1565.2|980
1605103940000|2020-11-11 14:12:20|1566.2|1565.8|1565.6|1565|1566.2|1565.8|1565.6|1565|126078
1605103950000|2020-11-11 14:12:30|1565.8|1565.2|1566|1565.4|1566|1565.4|1565.6|1565|92
1605103960000|2020-11-11 14:12:40|1566.2|1565.6|1566.4|1565.8|1566.4|1565.8|1566.2|1565.6|370
1605103970000|2020-11-11 14:12:50|1566.2|1565.6|1566.4|1565.8|1566.4|1565.8|1565.8|1565.4|1277
1605103980000|2020-11-11 14:13:00|1566.2|1565.6|1566|1565.6|1566.4|1565.8|1565.6|1565.4|807
1605103990000|2020-11-11 14:13:10||1565.4||1565.6||1565.8||1565.4|400
1605104000000|2020-11-11 14:13:20|1566.2|1565.8|1566.4|1566|1566.4|1566|1566.2|1565.6|1150
1605104010000|2020-11-11 14:13:30|1566.8|1566.2|1567.2|1566.4|1567.2|1567|1566.6|1566.2|4741
1605104020000|2020-11-11 14:13:40|1567|1566.2|1566.2|1566|1567|1566.2|1566|1565.4|2966
1605104030000|2020-11-11 14:13:50|1566|1565.8|1566.8|1566.4|1566.8|1566.4|1566|1565.6|934
1605104040000|2020-11-11 14:14:00|1567.2|1566.2|1567|1566.4|1567.6|1567|1566.6|1566|1727
1605104050000|2020-11-11 14:14:10|1566.8|1566.6|1566.2|1565.6|1566.8|1566.8|1566.2|1565.6|1232
1605104060000|2020-11-11 14:14:20|1566.4|1565.8|1566.6|1566|1567|1566.6|1566.2|1565.8|1305
1605104070000|2020-11-11 14:14:30|1566.8|1566.2|1567|1566.4|1567|1566.8|1566.8|1566.2|4328
1605104080000|2020-11-11 14:14:40|1567.2|1566.8|1565.6|1565.4|1567.2|1567|1565.6|1565.4|8316
1605104090000|2020-11-11 14:14:50|1565.4|1565|1565.8|1565.4|1565.8|1565.6|1565.2|1564.6|2520
1605104100000|2020-11-11 14:15:00|1565.6|1565|1565.2|1564.8|1565.6|1565|1564.8|1564.2|1382
1605104110000|2020-11-11 14:15:10|1565|1564.6|1565.8|1565.6|1565.8|1565.6|1564.8|1564.4|3609
1605104120000|2020-11-11 14:15:20|1566|1565.8|1567|1566.2|1567|1566.4|1566|1565.6|1506
1605104130000|2020-11-11 14:15:30|1566.8|1566|1566.6|1566|1566.8|1566.2|1566.2|1565.8|1375
1605104140000|2020-11-11 14:15:40|1566.4|1566.2|1566.4|1566|1566.6|1566.4|1566.2|1566|1523
1605104150000|2020-11-11 14:15:50|1566.2|1565.8|1566|1565.6|1566.2|1565.8|1565.8|1565.2|386
1605104160000|2020-11-11 14:16:00|1565.8|1565.4|1565.4|1564.8|1566|1565.6|1565.2|1564.6|2400
1605104170000|2020-11-11 14:16:10|1565.2|1564.6|1565|1564.4|1565.4|1564.6|1564.8|1564.4|272
1605104180000|2020-11-11 14:16:20|1564.8|1564.2|1564.6|1564.2|1564.8|1564.4|1564.4|1564|321
1605104190000|2020-11-11 14:16:30||1564.4||1564.2||1564.4||1564.2|250
1605104200000|2020-11-11 14:16:40|1564.4|1564.4|1564.4|1564|1564.4|1564.4|1564|1563.4|342
1605104210000|2020-11-11 14:16:50|1564.2|1563.8|1564.2|1563.6|1564.4|1563.8|1564|1563.6|100
1605104220000|2020-11-11 14:17:00|1564|1563.8|1564|1563.6|1564.2|1563.8|1564|1563.6|1193
1605104230000|2020-11-11 14:17:10|1564.2|1563.8|1565.4|1565|1565.8|1565.4|1564|1563.8|11942
1605104240000|2020-11-11 14:17:20|1565.6|1564.8|1566|1565.4|1566.2|1565.6|1565|1564.8|3154
1605104250000|2020-11-11 14:17:30|1565.8|1565.2|1565.4|1565|1566|1565.8|1565.2|1565|2687
1605104260000|2020-11-11 14:17:40|1565.2|1564.8|1565|1564.8|1565.4|1565|1564.8|1564.6|2792
1605104270000|2020-11-11 14:17:50|1564.8|1564.6|1564|1563.8|1565|1564.6|1564|1563.8|2442
1605104280000|2020-11-11 14:18:00|1564.2|1564|1564.2|1563.6|1564.4|1564|1563.6|1563.2|4250
1605104290000|2020-11-11 14:18:10|1564|1563.8|1564|1563.6|1564|1563.8|1563.6|1563.2|3150
1605104300000|2020-11-11 14:18:20|1563.8|1563.4|1563.8|1563.4|1564|1563.6|1563.8|1563.2|400
1605104310000|2020-11-11 14:18:30|1563.6|1563.2|1564|1563.6|1564.2|1563.8|1563.2|1563|11771
1605104320000|2020-11-11 14:18:40|1564.2|1563.8|1564.2|1563.8|1564.2|1564|1564.2|1563.6|1193
1605104330000|2020-11-11 14:18:50|1564.4|1564|1565.6|1565|1566|1565.6|1564.4|1564|5960
1605104340000|2020-11-11 14:19:00|1565.8|1565.2|1565.4|1565|1566.4|1565.8|1565.2|1565|4833
1605104350000|2020-11-11 14:19:10|1565.6|1565.2|1566.2|1565.8|1566.2|1565.8|1565.4|1564.8|861
1605104360000|2020-11-11 14:19:20|1566|1565.6|1565.4|1565|1566.2|1565.6|1565.2|1564.6|2967
1605104370000|2020-11-11 14:19:30|1565.2|1565.2|1565.2|1564.8|1565.8|1565.2|1565.2|1564.8|621
1605104380000|2020-11-11 14:19:40|1565|1564.6|1565.8|1565.4|1565.8|1565.4|1565|1564.6|4453
1605104390000|2020-11-11 14:19:50|1566|1565.2|1565.8|1565.4|1566|1565.8|1565.8|1565.2|802
1605104410000|2020-11-11 14:20:10|1566|1565.6|1566.2|1565.8|1566.4|1566|1566|1565.6|2702
1605104420000|2020-11-11 14:20:20|1566|1565.6|1566|1565.6|1566|1565.6|1565.8|1565.4|166
1605104430000|2020-11-11 14:20:30|1566.4|1565.8|1565.6|1565.4|1566.4|1566|1565.6|1565.2|1012
1605104440000|2020-11-11 14:20:40|1565.8|1565.6|1566|1565.6|1566.2|1566|1565.6|1565.4|1294
1605104450000|2020-11-11 14:20:50|1565.8|1565.4|1564.6|1564.2|1566|1565.4|1564.6|1564.2|1530
1605104460000|2020-11-11 14:21:00|1564.4|1564|1564.4|1564|1564.4|1564|1564|1563.6|3120
1605104470000|2020-11-11 14:21:10|1564.6|1564.2|1565|1564.8|1565|1564.8|1564.6|1564.2|562
1605104480000|2020-11-11 14:21:20|1564.8|1564.6|1564.8|1564.4|1565|1564.8|1564.8|1564.4|81
1605104490000|2020-11-11 14:21:30|1564.6||1564.8||1564.8||1564.6||1120
1605104500000|2020-11-11 14:21:40|1565|1564.6|1564.8|1564.4|1565|1564.8|1564.8|1564.4|46
1605104510000|2020-11-11 14:21:50|1564.6|1564.6|1564.8|1564.4|1565|1564.8|1564.6|1564.4|977
1605104520000|2020-11-11 14:22:00|1565|1564.6|1564.8|1564.4|1565|1564.8|1564.8|1564.4|1200
1605104530000|2020-11-11 14:22:10|1565|1564.6|1565.2|1564.6|1565.6|1565.2|1564.8|1564.4|1138
1605104540000|2020-11-11 14:22:20|1565.4|1564.8|1564.6|1564.4|1565.4|1565|1564|1563.6|12521
1605104550000|2020-11-11 14:22:30|1564.8|1564.2|1565.4|1565|1566.4|1566|1564.8|1564.2|4361
1605104560000|2020-11-11 14:22:40|1565.2|1564.8|1565|1564.6|1565.4|1564.8|1565|1564.6|189
1605104570000|2020-11-11 14:22:50|1564.8|1564.4|1564.6|1564|1565|1564.4|1564.4|1564|397
1605104580000|2020-11-11 14:23:00|1564.4||1564.6||1564.6||1564.2||1056
1605104590000|2020-11-11 14:23:10|1564.8|1564.2|1565.2|1564.8|1565.2|1564.8|1564.8|1564.2|822
1605104600000|2020-11-11 14:23:20|1565|1564.4|1564.8|1564.4|1565|1564.6|1564.8|1564.4|1141
1605104610000|2020-11-11 14:23:30|1565||1565||1565||1565||300
1605104620000|2020-11-11 14:23:40|1564.8|1564.6|1564.8|1564.4|1565|1564.6|1564.6|1564.4|765
1605104630000|2020-11-11 14:23:50|1565|1564.6|1564.4|1564|1565|1564.6|1564|1563.4|5470
1605104640000|2020-11-11 14:24:00|1564.6|1563.8|1565.4|1564.8|1565.4|1565|1564.6|1563.8|3477
1605104650000|2020-11-11 14:24:10|1565.2|1565|1564.6|1564.2|1565.8|1565.4|1564.4|1564|6816
1605104660000|2020-11-11 14:24:20|1564.4|1564.4|1564.8|1564.6|1565|1564.8|1564.4|1564.4|1357
1605104670000|2020-11-11 14:24:30|1564.6|1564.4|1564.6|1564.2|1565|1564.6|1564.6|1564.2|661
1605104680000|2020-11-11 14:24:40|||||||||29
1605104690000|2020-11-11 14:24:50|||||||||6
1605104700000|2020-11-11 14:25:00|1564.8|1564.4|1564.4|1564|1565|1564.6|1564.2|1563.8|1043
1605104710000|2020-11-11 14:25:10|1564.6|1564.2|1564.4|1564|1564.6|1564.2|1564.2|1563.8|328
1605104720000|2020-11-11 14:25:20|1564.2|1563.8|1563.6|1563.2|1564.2|1563.8|1563.4|1563.2|1132
1605104730000|2020-11-11 14:25:30|1563.4|1563|1563|1562.6|1563.4|1563|1563|1562.4|13996
1605104740000|2020-11-11 14:25:40|1563.2|1562.4|1562.8|1562.4|1563.2|1562.6|1562.8|1562.4|246
1605104750000|2020-11-11 14:25:50|1563|1562.6|1562.8|1562.2|1563|1562.8|1562.2|1562|76827
1605104760000|2020-11-11 14:26:00|1562.6|1562|1562.4|1562|1562.6|1562|1562.4|1562|50777
1605104770000|2020-11-11 14:26:10|1562.2|1562.2|1561|1560.6|1562.4|1562.2|1561|1560.6|14445
1605104780000|2020-11-11 14:26:20|1561.2|1560.4|1560.6|1560.2|1561.2|1560.6|1560.4|1560.2|6794
1605104790000|2020-11-11 14:26:30|1560.4|1560.4|1560.4|1560.2|1560.4|1560.4|1560.4|1560.2|743
1605104800000|2020-11-11 14:26:40|1560.6|1560.4|1560.6|1560.2|1560.6|1560.4|1560.4|1560.2|898
1605104810000|2020-11-11 14:26:50|1560.8|1560.4|1562.2|1561.6|1562.2|1561.8|1560.6|1560.4|4522
1605104820000|2020-11-11 14:27:00|1562.4|1561.8|1562.4|1562|1562.4|1562.2|1562.4|1561.8|610
1605104830000|2020-11-11 14:27:10|1562.2|1561.8|1561.8|1561.6|1562.2|1561.8|1561.6|1561.2|1554
1605104840000|2020-11-11 14:27:20|1561.6|1561.2|1561|1560.4|1561.8|1561.6|1560.8|1560.4|3969
1605104850000|2020-11-11 14:27:30|1561.2|1560.6|1561.6|1561.2|1562.4|1561.6|1561.2|1560.6|2158
1605104860000|2020-11-11 14:27:40|1561.4|1561.4|1562.2|1561.8|1562.2|1561.8|1561.4|1561.2|74
1605104870000|2020-11-11 14:27:50|1562|1561.6|1562.2|1561.8|1562.6|1561.8|1562|1561.6|1508
1605104880000|2020-11-11 14:28:00|1562|1561.6|1563.2|1562.8|1563.2|1562.8|1561.8|1561.2|3241
1605104890000|2020-11-11 14:28:10|1563.4|1562.6|1562.8|1562.4|1563.6|1562.6|1562.6|1562.4|364
1605104900000|2020-11-11 14:28:20|1562.6|1562.6|1562.6|1562|1562.6|1562.6|1562.4|1562|2138
1605104910000|2020-11-11 14:28:30|1562.4|1562.2|1562.8|1562.4|1562.8|1562.4|1562.4|1562.2|1757
1605104920000|2020-11-11 14:28:40|1562.6|1562.2|1563|1562.8|1563.4|1562.8|1562.6|1562.2|2219
1605104930000|2020-11-11 14:28:50|1562.8|1562.6|1563.4|1563|1563.4|1563.2|1562.8|1562.6|619
1605104940000|2020-11-11 14:29:00|1563.2|1563.2|1563.4|1563.2|1563.4|1563.2|1563.2|1563|1071
1605104950000|2020-11-11 14:29:10|1563.2|1563|1562.6|1562|1563.4|1563.2|1562.6|1562|5675
1605104960000|2020-11-11 14:29:20|1562.4|1562.2|1562.4|1562|1562.6|1562.2|1562.4|1562|251
1605104970000|2020-11-11 14:29:30|1562.2|1561.8|1562.8|1562.2|1562.8|1562.6|1562|1561.6|3357
1605104980000|2020-11-11 14:29:40|1563|1562.4|1562.8|1562.2|1563.2|1562.8|1562.6|1562.2|3372
1605104990000|2020-11-11 14:29:50|1562.6|1562.4|1562.4|1562.2|1562.8|1562.4|1562.4|1562.2|25
1605105000000|2020-11-11 14:30:00|1562.6|1562|1561.4|1561.2|1562.6|1562.2|1561.4|1561|6960
1605105010000|2020-11-11 14:30:10|1561.2|1561|1560.4|1560|1561.6|1561.2|1560|1559.6|18585
1605105020000|2020-11-11 14:30:20|1560.2|1560.2|1559.4|1559|1560.4|1560.2|1559.4|1559|1107
1605105030000|2020-11-11 14:30:30|1559.6|1559.2|1559.8|1559.6|1559.8|1559.6|1559.4|1559.2|2650
1605105040000|2020-11-11 14:30:40|1560|1559.8|1559|1558.4|1560.2|1559.8|1559|1558.4|6005
1605105050000|2020-11-11 14:30:50|1558.8|1558.2|1559.4|1558.8|1559.4|1559|1558.8|1558|1969
1605105060000|2020-11-11 14:31:00|1559.2|1559|1558.2|1557.6|1559.2|1559|1557.4|1557|4828
1605105070000|2020-11-11 14:31:10|1558|1557.2|1557.8|1557.4|1558.2|1557.6|1557.6|1557.2|333
1605105080000|2020-11-11 14:31:20|1558|1557.6|1557.8|1557.4|1558.2|1558|1557.8|1557.2|1066
1605105090000|2020-11-11 14:31:30|1558|1557.6|1558.6|1558.2|1558.6|1558.2|1557.8|1557.2|3444
1605105100000|2020-11-11 14:31:40|1558.4|1558.4|1558.4|1557.8|1558.6|1558.4|1558.2|1557.8|978
1605105110000|2020-11-11 14:31:50|1558.6|1558|1559.8|1559.4|1559.8|1559.4|1558.6|1557.8|462
1605105120000|2020-11-11 14:32:00|1560|1559.6|1560.6|1560.4|1561|1560.4|1560|1559.6|1371
1605105130000|2020-11-11 14:32:10|1560.8|1560.2|1560.4|1560.2|1560.8|1560.4|1559.8|1559.4|1676
1605105140000|2020-11-11 14:32:20|1560.2|1560|1559.8|1559.6|1560.8|1560.6|1559.8|1559.6|9062
1605105150000|2020-11-11 14:32:30|1559.6|1559.4|1560.6|1560|1560.6|1560|1559.6|1559|1488
1605105160000|2020-11-11 14:32:40|1560.4|1559.8|1560|1559.4|1560.6|1559.8|1559.6|1559.4|531
1605105170000|2020-11-11 14:32:50|1559.8|1559.6|1560.6|1560.2|1560.6|1560.2|1559.8|1559.4|1140
1605105180000|2020-11-11 14:33:00|1560.4|1560.4|1561.2|1560.6|1561.8|1561.2|1559.6|1559|12120
1605105190000|2020-11-11 14:33:10|1561.4|1560.8|1561.6|1561|1562|1561.4|1561.2|1560.6|3105
1605105200000|2020-11-11 14:33:20|1561.4|1560.8|1561|1560.8|1561.4|1560.8|1561|1560.6|5
1605105210000|2020-11-11 14:33:30|1560.8|1560.6|1561.6|1560.8|1561.6|1561.2|1560.8|1560.6|3006
1605105220000|2020-11-11 14:33:40|1562|1561|1562|1561.6|1562.6|1562|1561.6|1561|2335
1605105230000|2020-11-11 14:33:50|1562.2|1561.8|1561|1560.6|1562.6|1562.2|1561|1560.4|11945
1605105240000|2020-11-11 14:34:00|1560.8|1560.2|1560.6|1560.2|1561|1560.2|1560|1559.2|50249
1605105250000|2020-11-11 14:34:10|1560.4|1560|1561|1560.2|1561|1560.8|1560.2|1559.8|1607
1605105260000|2020-11-11 14:34:20|1560.8|1560|1561|1560.6|1561|1560.6|1560|1559.8|9319
1605105270000|2020-11-11 14:34:30|1560.8|1560.8|1559.8|1559.4|1561|1560.8|1559.8|1559.4|823
1605105280000|2020-11-11 14:34:40|1559.6|1559|1559|1558.6|1559.6|1559.2|1559|1558.4|3555
1605105290000|2020-11-11 14:34:50|1558.8|1558.4|1558.4|1558|1558.8|1558.6|1558.2|1558|2095
1605105300000|2020-11-11 14:35:00|1558.6|1558.2|1558|1557.8|1558.6|1558.2|1558|1557.6|1844
1605105310000|2020-11-11 14:35:10|1558.2|1558|1557.2|1556.6|1558.2|1558|1556.8|1556.4|7216
1605105320000|2020-11-11 14:35:20|1557|1556.2|1556.6|1556|1557.2|1556.2|1556|1555.4|5492
1605105330000|2020-11-11 14:35:30|1556.4|1555.6|1556|1555.6|1557|1556.4|1556|1555.6|2048
1605105340000|2020-11-11 14:35:40|1556.2|1555.8|1555.8|1555.2|1556.6|1556|1555.6|1555|1312
1605105350000|2020-11-11 14:35:50|1556|1555.4|1555.6|1555.2|1556|1555.6|1555.4|1555|1608
1605105360000|2020-11-11 14:36:00|1555.4|1555|1553.8|1553.4|1555.4|1555|1553.8|1553.4|5839
1605105370000|2020-11-11 14:36:10|1554|1553.6|1554.2|1553.6|1554.2|1553.8|1553.8|1553.4|2265
1605105380000|2020-11-11 14:36:20|1554.6|1553.8|1554.2|1553.6|1554.8|1554.4|1553.8|1553.4|3885
1605105390000|2020-11-11 14:36:30|1554|1553.4|1552.6|1552|1554.2|1553.4|1552.4|1552|4569
1605105400000|2020-11-11 14:36:40|1552.8|1552.2|1552.4|1551.8|1552.8|1552.2|1552|1551.2|1175
1605105410000|2020-11-11 14:36:50|1552.6|1552|1553|1552.4|1553|1552.6|1552.6|1552|872
1605105420000|2020-11-11 14:37:00|1553.2|1552.6|1554|1553.6|1554|1553.8|1553|1552.4|14103
1605105430000|2020-11-11 14:37:10|1553.8|1553.8|1552.8|1552.4|1553.8|1553.8|1552.6|1552.2|1963
1605105440000|2020-11-11 14:37:20|1553|1552.6|1553.2|1552.8|1553.8|1553.6|1552.8|1552.2|12874
1605105450000|2020-11-11 14:37:30|1553.4|1553|1554.2|1553.6|1554.6|1554|1553.4|1553|4191
1605105460000|2020-11-11 14:37:40|1554|1553.4|1553|1552.8|1554.4|1553.8|1553|1552.6|1333
1605105470000|2020-11-11 14:37:50|1553.2|1552.6|1551.6|1551.2|1553.2|1552.6|1551|1550.6|13365
1605105480000|2020-11-11 14:38:00|1551.8|1550.8|1551.6|1550.8|1552|1551.4|1551|1550.8|3742
1605105490000|2020-11-11 14:38:10|1551.4|1551|1551|1550.4|1551.6|1551.2|1550.8|1550.4|2529
1605105500000|2020-11-11 14:38:20|1550.8|1550.2|1550|1549.4|1551|1550.2|1549.2|1548.8|56817
1605105510000|2020-11-11 14:38:30|1549.8|1549.6|1548|1547.6|1549.8|1549.6|1547.8|1547.6|7756
1605105520000|2020-11-11 14:38:40|1547.8|1547.4|1545.8|1545.2|1547.8|1547.4|1545.6|1545|8955
1605105530000|2020-11-11 14:38:50|1546|1545.4|1546.8|1546.2|1547|1546.6|1545.8|1545.2|4087
1605105540000|2020-11-11 14:39:00|1546.6|1546|1546|1545.6|1546.8|1546.2|1546|1545.4|2416
1605105550000|2020-11-11 14:39:10|1545.8|1545.4|1544.8|1544.4|1546.2|1546|1544.4|1544|17105
1605105560000|2020-11-11 14:39:20|1544.6|1544.6|1546.4|1545.8|1546.6|1545.8|1544.6|1544.6|7070
1605105570000|2020-11-11 14:39:30|1546.6|1546|1547.8|1547.4|1548.2|1547.8|1546.6|1546|2052
1605105580000|2020-11-11 14:39:40|1547.6|1547.2|1545.8|1545.2|1547.6|1547.2|1545.8|1545.2|5124
1605105590000|2020-11-11 14:39:50|1546|1545.4|1545.4|1544.8|1547.2|1546.6|1545.4|1544.8|38320
1605105600000|2020-11-11 14:40:00|1545.2|1545|1546.2|1545.8|1546.6|1545.8|1545.2|1544.8|13366
1605105610000|2020-11-11 14:40:10|1546.4|1546|1545.2|1544.8|1546.8|1546.6|1545|1544.8|3880
1605105620000|2020-11-11 14:40:20|1545|1545|1546.6|1545.8|1546.6|1546|1544.8|1544.6|4922
1605105630000|2020-11-11 14:40:30|1546.2|1545.6|1544.6|1544|1546.2|1545.6|1544.6|1544|827
1605105640000|2020-11-11 14:40:40|1544.4||1544.2||1544.4||1544.2||969
1605105650000|2020-11-11 14:40:50|1544|1543.8|1544.6|1544.4|1544.8|1544.4|1543.4|1542.6|2129
1605105660000|2020-11-11 14:41:00|1544.8|1544.6|1544.8|1544.6|1544.8|1544.6|1543.8|1543.2|2200
1605105670000|2020-11-11 14:41:10|1544.6|1544.4|1544.6|1544.2|1544.8|1544.4|1544.4|1544|456
1605105680000|2020-11-11 14:41:20|1544.4|1544|1544.4|1543.6|1544.6|1544.4|1544|1543.6|2463
1605105690000|2020-11-11 14:41:30|1544.2|1543.2|1542|1541.6|1544.2|1543.2|1541.8|1541.4|7891
1605105700000|2020-11-11 14:41:40|1541.8|1541.4|1540.6|1540.2|1541.8|1541.4|1540.6|1540.2|10377
1605105710000|2020-11-11 14:41:50|1540.4|1540|1539.4|1539.2|1540.6|1540|1539|1538.4|13314
1605105720000|2020-11-11 14:42:00|1539.2|1539|1541.8|1541.2|1541.8|1541.4|1539|1538.6|19508
1605105730000|2020-11-11 14:42:10|1542|1541|1541|1540.4|1542|1541|1540.6|1540.2|3384
1605105740000|2020-11-11 14:42:20|1540.8|1540|1540.6|1540|1541.4|1540.8|1540|1539.8|1895
1605105750000|2020-11-11 14:42:30|1540.8|1540.2|1541.4|1540.8|1541.4|1540.8|1540.6|1540.2|3
1605105760000|2020-11-11 14:42:40|1541.2|1540.6|1541|1540.4|1541.2|1540.6|1540.4|1540|1077
1605105770000|2020-11-11 14:42:50|1541.2|1540.6|1541.8|1541.2|1541.8|1541.2|1541|1540.6|107
1605105780000|2020-11-11 14:43:00|1541.6|1541.4|1541.8|1541.4|1541.8|1541.6|1540.8|1540|7418
1605105790000|2020-11-11 14:43:10|1541.6|1541.6|1540.6|1540|1541.8|1541.6|1540.6|1540|3602
1605105800000|2020-11-11 14:43:20|1540.4|1540.2|1541|1540.4|1541.4|1540.8|1540.2|1539.6|3091
1605105810000|2020-11-11 14:43:30|1540.8|1540.2|1541.2|1540.8|1541.2|1540.8|1540.4|1540|3148
1605105820000|2020-11-11 14:43:40|1541.4|1541|1543|1542.4|1543.6|1542.8|1541.4|1541|1412
1605105830000|2020-11-11 14:43:50|1542.8|1542.2|1543.8|1543.4|1544|1543.8|1542.6|1542|2229
1605105840000|2020-11-11 14:44:00|1543.6|1543.2|1545.4|1545|1545.8|1545.2|1543.6|1543.2|10372
1605105850000|2020-11-11 14:44:10|1545.6|1545.4|1545.6|1545|1546.2|1545.6|1545.4|1544.8|1678
1605105860000|2020-11-11 14:44:20|1545.8|1545.2|1547.6|1547|1547.8|1547.2|1545.8|1545.2|4054
1605105870000|2020-11-11 14:44:30|1547.8|1547.2|1546.2|1545.4|1547.8|1547.4|1546.2|1545.4|3080
1605105880000|2020-11-11 14:44:40|1546.4|1545.6|1546.4|1545.8|1547.2|1546.8|1546|1545.4|5529
1605105890000|2020-11-11 14:44:50|1546.6|1546|1547.8|1547.4|1547.8|1547.4|1546.6|1545.8|9737
1605105900000|2020-11-11 14:45:00|1548|1547.6|1549.8|1549.4|1550|1549.4|1548|1547.6|1997
1605105910000|2020-11-11 14:45:10|1549.6|1549.2|1548.6|1548.2|1549.6|1549.2|1548.2|1547.4|855
1605105920000|2020-11-11 14:45:20|1548.8|1548|1549.4|1548.8|1549.8|1549.2|1548.8|1548|4044
1605105930000|2020-11-11 14:45:30|1549.6|1549|1550.4|1549.6|1550.8|1550.2|1549.4|1548.8|9869
1605105940000|2020-11-11 14:45:40|1550.2|1549.8|1548|1547.4|1550.2|1550|1548|1547.4|37090
1605105950000|2020-11-11 14:45:50|1547.8|1547.6|1546.2|1545.8|1548|1547.6|1546.2|1545.6|5043
1605105960000|2020-11-11 14:46:00|1546.4|1545.4|1545.4|1545|1546.4|1545.8|1545.2|1544.4|5887
1605105970000|2020-11-11 14:46:10|1545.6|1545.2|1545.4|1544.6|1545.6|1545.2|1544.6|1544|1299
1605105980000|2020-11-11 14:46:20|1545.2|1544.8|1545.2|1544.6|1546.4|1546|1545.2|1544.6|4950
1605105990000|2020-11-11 14:46:30|1545.4|1544.8|1544.8|1544.2|1546|1545.4|1544.4|1543.4|2757
1605106000000|2020-11-11 14:46:40|1545|1544.4|1544.8|1544.2|1545.2|1544.6|1544.4|1544|2364
1605106010000|2020-11-11 14:46:50|1544.6|1544.4|1544|1543.2|1545.4|1544.8|1543.6|1543.2|7996
1605106020000|2020-11-11 14:47:00|1543.8|1543.4|1543.6|1543.2|1543.8|1543.6|1543.6|1543.2|911
1605106030000|2020-11-11 14:47:10|1543.8|1543.4|1544.6|1543.8|1544.8|1544.4|1543.6|1543.2|2828
1605106040000|2020-11-11 14:47:20|1544.8|1544.4|1545|1544.4|1545.2|1544.6|1543.6|1543.2|11072
1605106050000|2020-11-11 14:47:30|1544.8|1544.6|1546.4|1545.6|1546.4|1545.8|1544.8|1544.4|3130
1605106060000|2020-11-11 14:47:40|1546.8|1545.8|1548|1547.6|1548.2|1547.6|1546.6|1545.8|1253
1605106070000|2020-11-11 14:47:50|1548.4|1547.8|1548.6|1548.2|1549.2|1549|1548|1547.6|40247
1605106080000|2020-11-11 14:48:00|1549|1548.4|1548.2|1547.6|1549.4|1548.8|1548|1547.4|1577
1605106090000|2020-11-11 14:48:10|1548|1547.8|1548|1547.2|1548.2|1548|1547.6|1546.8|652
1605106100000|2020-11-11 14:48:20|1547.6|1547.4|1547.6|1547.2|1548|1547.8|1547.4|1547|3487
1605106110000|2020-11-11 14:48:30|1547.8|1547.4|1547.8|1547.4|1549.4|1548.8|1547.4|1546.8|4094
1605106120000|2020-11-11 14:48:40|1548|1547.6|1548.4|1547.8|1548.8|1548.4|1548|1547.4|1080
1605106130000|2020-11-11 14:48:50|1548.2|1548|1548.6|1548|1548.8|1548.2|1548.2|1548|362
1605106140000|2020-11-11 14:49:00|1548.4|1547.8|1549|1548.2|1549|1548.8|1548.2|1547.8|4394
1605106150000|2020-11-11 14:49:10|1548.8|1547.8|1548.8|1548.6|1549|1548.6|1548.2|1547.8|716
1605106160000|2020-11-11 14:49:20|1549|1548.8|1549.8|1549.2|1550|1549.8|1549|1548.8|2246
1605106170000|2020-11-11 14:49:30|1549.6|1549|1548.6|1547.8|1549.8|1549|1548.2|1547.4|2142
1605106180000|2020-11-11 14:49:40|1548.8|1548|1549.4|1548.8|1549.6|1549.2|1548.8|1548|1877
1605106190000|2020-11-11 14:49:50|1549.2|1548.2|1548.2|1547.6|1549.2|1548.8|1547.2|1547|2189
1605106200000|2020-11-11 14:50:00|1548|1547.4|1548|1547.6|1548.4|1547.8|1547.8|1547.4|964
1605106210000|2020-11-11 14:50:10|1548.2|1547.8|1548.2|1547.6|1548.4|1548|1547.6|1547.2|1564
1605106220000|2020-11-11 14:50:20|1548|1547.8|1548|1547.6|1548.4|1548|1547.8|1547.4|8534
1605106230000|2020-11-11 14:50:30|1547.8|1547.2|1547.8|1547.4|1548.4|1547.8|1546.8|1546|4034
1605106240000|2020-11-11 14:50:40|1547.6|1546.8|1547.6|1547|1547.8|1547.2|1547.4|1546.8|78
1605106250000|2020-11-11 14:50:50|1547.4|1547.2|1547.2|1546.8|1547.4|1547.2|1547.2|1546.8|250
1605106260000|2020-11-11 14:51:00|1547.4|1547|1548.4|1547.8|1548.4|1548.2|1547.4|1547|2689
1605106270000|2020-11-11 14:51:10|1548.2|1548|1548.8|1548.4|1549|1548.4|1548.2|1547.8|724
1605106280000|2020-11-11 14:51:20|1549|1548.2|1547.4|1547.2|1549.2|1548.8|1547.4|1547.2|3764
1605106290000|2020-11-11 14:51:30|1547.8|1547.4|1546.4|1545.8|1547.8|1547.4|1546.4|1545.8|4567
1605106300000|2020-11-11 14:51:40|1546.8|1546|1546.6|1546|1547.4|1547|1546.6|1546|5488
1605106310000|2020-11-11 14:51:50|1546.8|1546.2|1546.8|1546.2|1547.2|1546.6|1546.4|1545.8|2276
1605106320000|2020-11-11 14:52:00|1547|1546.4|1547.2|1546.2|1547.4|1547.2|1546.8|1546.2|2004
1605106330000|2020-11-11 14:52:10|1547|1545.8|1546.6|1546|1547.2|1546.4|1546.4|1545.8|842
1605106340000|2020-11-11 14:52:20|1546.8|1546.2|1547.6|1547|1547.8|1547.4|1546.8|1546.2|1833
1605106350000|2020-11-11 14:52:30|1547.8|1547.2|1548.2|1547.4|1548.4|1547.8|1547.8|1547.2|200
1605106360000|2020-11-11 14:52:40|1548|1547.6|1548|1547.4|1548|1547.6|1547.8|1547.4|0
1605106370000|2020-11-11 14:52:50|1547.8|1547.6|1548.6|1548|1549|1548.4|1547.8|1547.6|341
1605106380000|2020-11-11 14:53:00|1548.4|1548.2|1548.8|1548.2|1549.2|1548.8|1548.4|1548.2|5787
1605106390000|2020-11-11 14:53:10|1549|1548.4|1549.6|1549|1550|1549.2|1548.8|1548.4|1559
1605106400000|2020-11-11 14:53:20|1549.8|1549.2|1549|1548.4|1549.8|1549.4|1548.8|1548.4|1457
1605106410000|2020-11-11 14:53:30|1549.2|1548.6|1548.6|1548|1549.4|1548.8|1548.6|1548|804
1605106420000|2020-11-11 14:53:40|1548.4|1547.6|1546.4|1545.6|1548.4|1547.6|1546|1545.4|2876
1605106430000|2020-11-11 14:53:50|1546.2|1545.8|1546|1545.4|1546.4|1545.8|1545.6|1545.2|613
1605106440000|2020-11-11 14:54:00|1546.2|1545.6|1546.4|1546|1546.6|1546|1546.2|1545.6|948
1605106450000|2020-11-11 14:54:10|1546.6|1546.2|1548.8|1548.2|1549|1548.4|1546.6|1546|1372
1605106460000|2020-11-11 14:54:20|1548.6|1548|1548|1547|1548.8|1548.2|1547.6|1546.8|605
1605106470000|2020-11-11 14:54:30|1547.8|1547.2|1547.6|1547.2|1548|1547.4|1547.2|1547|1540
1605106480000|2020-11-11 14:54:40|1547.2|1547.4|1546.6|1546.2|1547.4|1547.4|1546.6|1546|4654
1605106490000|2020-11-11 14:54:50|1546.4|1546|1545.8|1545.4|1546.4|1546|1545.8|1545.2|1316
1605106500000|2020-11-11 14:55:00|1546|1545.6|1545.4|1545|1546.2|1546|1544.8|1544.4|24180
1605106510000|2020-11-11 14:55:10|1545.2|1545.2|1545.6|1545.2|1546.2|1545.8|1545.2|1545|3116
1605106520000|2020-11-11 14:55:20|1545.4|1545|1543.6|1543|1545.4|1545|1543.6|1543|7920
1605106530000|2020-11-11 14:55:30|1543.4|1542.6|1541.8|1541.2|1543.4|1542.6|1541.6|1541.2|7868
1605106540000|2020-11-11 14:55:40|1541.6|1541|1540|1539.4|1541.8|1541|1540|1539.4|7840
1605106550000|2020-11-11 14:55:50|1539.8|1539.6|1539|1538.6|1539.8|1539.6|1538.4|1538.2|4044
1605106560000|2020-11-11 14:56:00|1539.4|1538.8|1539.6|1539|1540|1539.4|1538.4|1538|6914
1605106570000|2020-11-11 14:56:10|1539.4|1538.6|1539.4|1538.6|1540|1539.4|1538.8|1538.4|5316
1605106580000|2020-11-11 14:56:20|1539.6|1538.8|1541.6|1540.6|1541.8|1541|1539.6|1538.8|3959
1605106590000|2020-11-11 14:56:30|1541.8|1540.8|1543.4|1542.6|1543.6|1542.8|1541.2|1540.4|8113
1605106600000|2020-11-11 14:56:40|1543.6|1542.4|1542.6|1542.4|1543.8|1543|1542.6|1542.4|4005
1605106610000|2020-11-11 14:56:50|1542.4|1542.2|1544|1543.2|1544|1543.2|1542.4|1542.2|3599
1605106620000|2020-11-11 14:57:00|1543.8|1543|1544|1543|1544|1543|1543|1542.8|2025
1605106630000|2020-11-11 14:57:10|1544.2|1543.2|1544|1543.4|1544.8|1544|1544|1543.2|731
1605106640000|2020-11-11 14:57:20|1544.4|1543.6|1543.8|1543.2|1544.8|1544|1543|1542.8|3496
1605106650000|2020-11-11 14:57:30|1543.6|1543|1544.2|1543.4|1544.2|1543.6|1543.4|1542.8|8109
1605106660000|2020-11-11 14:57:40|1544|1543.2|1542|1541.4|1544|1543.2|1541.8|1541|5342
1605106670000|2020-11-11 14:57:50|1542.2|1541.6|1540.4|1540|1542.8|1542|1540.2|1540|3243
1605106680000|2020-11-11 14:58:00|1540.2|1540.2|1541.2|1540.4|1541.8|1541.4|1540.2|1540|6479
1605106690000|2020-11-11 14:58:10|1541.4|1540.6|1543.8|1543.2|1544.2|1543.4|1541.4|1540.6|18399
1605106700000|2020-11-11 14:58:20|1544.2|1543.4|1543.8|1543.2|1544.2|1543.6|1543.2|1543|7939
1605106710000|2020-11-11 14:58:30|1543.6|1543|1542.4|1541.8|1544.2|1543.8|1542.4|1541.8|6914
1605106720000|2020-11-11 14:58:40|1542.2|1541.6|1541.4|1540.8|1542.4|1542.2|1541.2|1540.8|6536
1605106730000|2020-11-11 14:58:50|1541.2|1540.6|1541.8|1541|1542.2|1541.6|1540.8|1540.4|2029
1605106740000|2020-11-11 14:59:00|1542|1541.4|1542.4|1542|1542.6|1542.2|1542|1541.4|1875
1605106750000|2020-11-11 14:59:10|1542.8|1542.2|1542.6|1542|1544|1543.6|1542.6|1542|4224
1605106760000|2020-11-11 14:59:20|1542.4|1541.6|1542.2|1541.6|1542.6|1542|1541.8|1541|5924
1605106770000|2020-11-11 14:59:30|1542.4|1541.8|1543|1542.4|1543.4|1542.8|1542.4|1541.6|3400
1605106780000|2020-11-11 14:59:40|1542.8|1542|1543|1542.2|1543|1542.2|1542.4|1542|5606
1605106790000|2020-11-11 14:59:50|1542.8|1542|1543|1542.2|1543|1542.4|1542.4|1542|1145
1605106800000|2020-11-11 15:00:00|1543.4|1542.4|1543.8|1543.4|1544|1543.4|1543|1542.2|1988
1605106810000|2020-11-11 15:00:10|1544|1543.6|1543.4|1542.8|1544|1543.6|1543.2|1542.8|4991
1605106820000|2020-11-11 15:00:20|1543.8|1543|1543.2|1542.8|1543.8|1543.4|1543|1542.8|4815
1605106830000|2020-11-11 15:00:30|1543|1542.4|1542.4|1541.4|1543.4|1542.8|1542|1541.4|3710
1605106840000|2020-11-11 15:00:40|1542.6|1541.6|1544.8|1544.4|1545|1544.4|1542.6|1541.6|12635
1605106850000|2020-11-11 15:00:50|1544.6|1544.6|1544.2|1543.6|1544.6|1544.6|1544|1543.4|9437
1605106860000|2020-11-11 15:01:00|1544|1543.8|1543.8|1543.2|1544.2|1543.8|1543.2|1542.6|1601
1605106870000|2020-11-11 15:01:10|1543.6|1542.8|1542|1541.6|1543.6|1542.8|1541.8|1541.4|3002
1605106880000|2020-11-11 15:01:20|1541.8|1541.2|1542.8|1542|1542.8|1542|1541.2|1541|2201
1605106890000|2020-11-11 15:01:30|1543|1542.2|1543.6|1543|1544|1543.4|1542.8|1542.2|3855
1605106900000|2020-11-11 15:01:40|1543.2|1542.8|1543|1542.6|1543.6|1543|1542.8|1542.6|1985
1605106910000|2020-11-11 15:01:50|1543.2|1542.8|1542.8|1542.2|1543.2|1543|1541.8|1541|3490
1605106920000|2020-11-11 15:02:00|1543|1542.4|1542.4|1542|1543.2|1542.4|1541.8|1541.6|2689
1605106930000|2020-11-11 15:02:10|1542.2|1541.8|1542.8|1542.2|1543.2|1542.8|1542|1541.8|1413
1605106940000|2020-11-11 15:02:20|1542.6|1542.4|1543.2|1542.8|1543.6|1543|1542.6|1542.4|605
1605106950000|2020-11-11 15:02:30|1543|1542.4|1543.2|1542.6|1543.4|1542.8|1542.8|1542.4|118
1605106960000|2020-11-11 15:02:40|1543|1542.4|1543|1542.4|1543|1542.6|1542.6|1542.4|1501
1605106970000|2020-11-11 15:02:50|1542.8|1542.6|1543.6|1543|1543.6|1543|1542.8|1542.4|828
1605106980000|2020-11-11 15:03:00|1543.8|1543.2|1543.2|1542.6|1544|1543.8|1542.8|1542.4|5512
1605106990000|2020-11-11 15:03:10|1543|1542.8|1543.8|1543.4|1543.8|1543.4|1543|1542.4|3974
1605107000000|2020-11-11 15:03:20|1544|1543.6|1545.2|1544.8|1545.6|1545|1544|1543.6|4009
1605107010000|2020-11-11 15:03:30|1545|1544.6|1544|1543.4|1545.2|1544.6|1543.8|1543.2|2286
1605107020000|2020-11-11 15:03:40|1544.2|1543.6|1544.6|1544|1544.6|1544|1544|1543.6|1792
1605107030000|2020-11-11 15:03:50|1544.4|1543.8|1543|1542.6|1544.4|1543.8|1543|1542.6|1689
1605107040000|2020-11-11 15:04:00|1542.8|1542.4|1545.2|1544.6|1545.2|1544.6|1542.8|1542.4|7937
1605107050000|2020-11-11 15:04:10|1544.8|1544.4|1544.8|1544.4|1545.2|1544.8|1544.6|1544|2321
1605107060000|2020-11-11 15:04:20|1544.6|1544|1546|1545.4|1546|1545.4|1544|1543.8|618
1605107070000|2020-11-11 15:04:30|1546.4|1545.6|1547|1546.8|1547.8|1547|1546.4|1545.6|2675
1605107080000|2020-11-11 15:04:40|1546.8|1546.6|1548|1547.6|1548.6|1547.8|1546.6|1546|5898
1605107090000|2020-11-11 15:04:50|1547.8|1547.2|1547.2|1546.6|1548|1547.6|1545.8|1545.2|8831
1605107100000|2020-11-11 15:05:00|1547.4|1547|1548|1547.2|1548|1547.4|1547.4|1546.6|2102
1605107110000|2020-11-11 15:05:10|1547.8|1547.4|1549.6|1549|1549.8|1549.2|1547.8|1547.4|14337
1605107120000|2020-11-11 15:05:20|1549.4|1548.8|1549|1548.6|1551.4|1550.4|1548.8|1548.2|18541
1605107130000|2020-11-11 15:05:30|1549.2|1548.8|1547.8|1547.4|1549.8|1549.2|1547.6|1547.2|1655
1605107140000|2020-11-11 15:05:40|1547.6|1547|1546.6|1546|1547.6|1547.2|1546.6|1546|1490
1605107150000|2020-11-11 15:05:50|1546.4|1545.8|1547.4|1546.8|1547.4|1546.8|1546.4|1545.6|363
1605107160000|2020-11-11 15:06:00|1547.2|1546.6|1546.8|1546.2|1547.6|1547.2|1546.4|1545.8|5430
1605107170000|2020-11-11 15:06:10|1546.6|1546.6|1546|1545.4|1546.6|1546.6|1545.8|1545.4|2093
1605107180000|2020-11-11 15:06:20|1545.8|1545.6|1546.8|1546.2|1547.8|1547.2|1545.6|1545.6|3586
1605107190000|2020-11-11 15:06:30|1546.6|1546.4|1547.2|1546.6|1547.8|1547|1546.6|1545.8|1583
1605107200000|2020-11-11 15:06:40|1547.4|1546.8|1547.6|1547|1548.2|1547.6|1547.4|1546.6|1841
1605107210000|2020-11-11 15:06:50|1547.8|1546.8|1547.2|1546.6|1548|1547.4|1547.2|1546.6|1093
1605107220000|2020-11-11 15:07:00|1547.4|1546.8|1546|1545.4|1547.4|1547|1545.8|1545.4|1121
1605107230000|2020-11-11 15:07:10|1546.2|1545.6|1546|1545.2|1546.4|1546|1545.8|1545.2|0
1605107240000|2020-11-11 15:07:20|1545.8|1545.4|1544|1543.6|1546.6|1545.6|1542.8|1542.4|20968
1605107250000|2020-11-11 15:07:30|1543.8|1543.4|1544|1543.4|1544|1543.4|1542.2|1542|4748
1605107260000|2020-11-11 15:07:40|1544.4|1543.6|1544.6|1543.6|1544.8|1544.4|1543.8|1543.4|6177
1605107270000|2020-11-11 15:07:50|1544.4|1543.4|1542.2|1541.8|1544.4|1543.4|1542|1541.6|1657
1605107280000|2020-11-11 15:08:00|1542|1541.6|1542.6|1541.6|1542.6|1542|1541.4|1541|1266
1605107290000|2020-11-11 15:08:10|1542.4|1541.8|1543|1542.4|1543.2|1542.4|1542.2|1541.8|1671
1605107300000|2020-11-11 15:08:20|1542.6|1542.2|1543.4|1542.6|1543.4|1542.8|1542.2|1541.8|1789
1605107310000|2020-11-11 15:08:30|1543.2|1542.4|1542.2|1541.6|1543.2|1542.6|1542|1541.2|1163
1605107320000|2020-11-11 15:08:40|1542|1541.8|1542.4|1541.8|1542.6|1542|1541.8|1541|10814
1605107330000|2020-11-11 15:08:50|1542.6|1542|1543|1542.4|1543.4|1542.8|1542.2|1542|1230
1605107340000|2020-11-11 15:09:00|1543.2|1542.6|1542.8|1542|1543.8|1543.2|1542.8|1542|814
1605107350000|2020-11-11 15:09:10|1542.6|1542.6|1542|1541.6|1543.2|1542.8|1541.4|1541.2|2922
1605107360000|2020-11-11 15:09:20|1542.2|1541.8|1542.6|1542.2|1542.8|1542.2|1542.2|1541.8|1178
1605107370000|2020-11-11 15:09:30|1542.8|1542.4|1543|1542.2|1543.2|1542.8|1542.8|1542.2|1546
1605107380000|2020-11-11 15:09:40|1542.8|1542.4|1542.8|1542.2|1544|1543.4|1542.6|1542.2|6051
1605107390000|2020-11-11 15:09:50|1543.2|1542.4|1543.4|1542.6|1543.6|1543.2|1543.2|1542.2|2095
1605107400000|2020-11-11 15:10:00|1543.6|1542.8|1543.4|1542.4|1543.6|1543|1542.8|1542.2|11765
1605107410000|2020-11-11 15:10:10|1543.2|1542.2|1544.2|1543.2|1544.8|1544.2|1542.8|1542.2|7055
1605107420000|2020-11-11 15:10:20|1544.6|1543.4|1545|1544.4|1545.2|1544.6|1544|1543.4|505
1605107430000|2020-11-11 15:10:30|1544.6|1544|1544.6|1544.2|1544.8|1544.4|1544.4|1544|2047
1605107440000|2020-11-11 15:10:40|1544.4|1544|1545|1544.8|1545|1544.8|1543.8|1543.6|3469
1605107450000|2020-11-11 15:10:50|1545.4|1545|1545|1544.4|1546|1545.4|1545|1544.2|3296
1605107460000|2020-11-11 15:11:00|1544.8|1544.2|1544.8|1544|1545|1544.2|1543.4|1543.2|4026
1605107470000|2020-11-11 15:11:10|1544.6|1544.6|1545.4|1545.2|1546|1545.2|1544.6|1544.4|14229
1605107480000|2020-11-11 15:11:20|1545.2|1544.8|1545.4|1544.8|1545.4|1545.2|1545.2|1544.6|1290
1605107490000|2020-11-11 15:11:30|1545.6|1545|1545.4|1545.2|1545.6|1545.2|1545.4|1545|442
1605107500000|2020-11-11 15:11:40|1545.6|1544.8|1545|1544.6|1545.6|1544.8|1544.8|1544.4|568
1605107510000|2020-11-11 15:11:50|1545.2|1544.8|1545.6|1544.8|1545.6|1545|1545|1544.8|352
1605107520000|2020-11-11 15:12:00|1545.4|1545|1544.8|1544.4|1545.6|1545|1544.6|1544.4|941
1605107530000|2020-11-11 15:12:10|1545|1544.6|1542.8|1542.2|1545.2|1544.6|1542.8|1542.2|1955
1605107540000|2020-11-11 15:12:20|1542.6|1542|1543|1542.4|1543|1542.6|1542.6|1542|4
1605107550000|2020-11-11 15:12:30|1542.8|1542.6|1542.8|1542.2|1542.8|1542.6|1542.4|1542|1844
1605107560000|2020-11-11 15:12:40|1542.6|1542.4|1542.6|1542|1542.8|1542.4|1542.6|1542|70
1605107570000|2020-11-11 15:12:50|1542.8|1542.2|1544|1543.4|1544|1543.4|1542.8|1542.2|2235
1605107580000|2020-11-11 15:13:00|1544.4|1543.8|1545.2|1545|1545.8|1545|1543.4|1543|3881
1605107590000|2020-11-11 15:13:10|1545|1544.6|1544.8|1544.2|1545.8|1545|1544.8|1544.2|1882
1605107600000|2020-11-11 15:13:20|1545|1544.4|1546.2|1546|1546.4|1546.2|1545|1544.4|2361
1605107610000|2020-11-11 15:13:30|1546.4|1546.2|1546.6|1545.8|1546.8|1546.2|1545.6|1545|3804
1605107620000|2020-11-11 15:13:40|1546.4|1546.2|1547|1546.6|1547|1546.6|1545.6|1545|5508
1605107630000|2020-11-11 15:13:50|1547.2|1546.8|1547.6|1547|1547.6|1547|1547.2|1546.6|2
1605107640000|2020-11-11 15:14:00|1548|1547.2|1548.8|1548.2|1549|1548.2|1547.8|1547|141
1605107650000|2020-11-11 15:14:10|1548.6|1548|1547.6|1547|1548.6|1548.2|1547.2|1546.6|4030
1605107660000|2020-11-11 15:14:20|1547.8|1547.2|1547.6|1547|1548.2|1547.8|1547|1546.2|1581
1605107670000|2020-11-11 15:14:30|1547.4|1546.8|1547.2|1546.6|1547.4|1547|1546.8|1546.2|407
1605107680000|2020-11-11 15:14:40|1547.4|1546.8|1545.8|1545.6|1547.6|1546.8|1545|1544.8|3164
1605107690000|2020-11-11 15:14:50|1545.6|1545.2|1546.6|1546.2|1547|1546.2|1545.4|1544.8|1607
1605107700000|2020-11-11 15:15:00|1546.8|1545.8|1546|1545.2|1546.8|1545.8|1545.8|1545.2|900
1605107710000|2020-11-11 15:15:10|1545.8|1545.4|1546.6|1545.8|1547|1546.2|1545.8|1545.4|744
1605107720000|2020-11-11 15:15:20|1546.4|1546|1546.6|1545.6|1547|1546.2|1546.2|1545.6|1371
1605107730000|2020-11-11 15:15:30|1546.4|1545.8|1546|1545.8|1546.6|1546|1546|1545.6|1431
1605107740000|2020-11-11 15:15:40|1546.2|1546|1546.6|1546.2|1546.6|1546.2|1546|1545.6|389
1605107750000|2020-11-11 15:15:50|1546.4|1545.8|1545|1544.2|1546.6|1546.2|1544.2|1544|4758
1605107760000|2020-11-11 15:16:00|1544.8|1544.4|1544.8|1544.2|1545|1544.6|1544.6|1544.2|790
1605107770000|2020-11-11 15:16:10|1544.6|1544.4|1544|1543.6|1545|1544.6|1544|1543.6|6223
1605107780000|2020-11-11 15:16:20|1544.2|1543.8|1544.8|1544.2|1545|1544.4|1544|1543.6|3249
1605107790000|2020-11-11 15:16:30|1545|1544.6|1544.8|1544.2|1545|1544.6|1544.6|1544.2|888
1605107800000|2020-11-11 15:16:40|1544.6|1544|1545.4|1544.8|1545.4|1544.8|1543.8|1543.4|5051
1605107810000|2020-11-11 15:16:50|1545.2|1545|1546|1545.4|1546.2|1545.6|1545.2|1544.8|625
1605107820000|2020-11-11 15:17:00|1546.2|1545.6|1546.8|1546.2|1547|1546.2|1546|1545.4|1135
1605107830000|2020-11-11 15:17:10|1547.2|1546.4|1547.8|1547.2|1548|1547.4|1547|1546.4|1926
1605107840000|2020-11-11 15:17:20|1547.6|1547|1547.2|1546.8|1547.8|1547.4|1546.4|1546.2|952
1605107850000|2020-11-11 15:17:30|1547|1546.4|1545.8|1545.2|1547|1546.6|1545.6|1545|2792
1605107860000|2020-11-11 15:17:40|1545.6|1545|1545.2|1544.6|1545.8|1545.2|1544.6|1543.8|1179
1605107870000|2020-11-11 15:17:50|1545|1544.4|1545|1544.6|1545.6|1544.8|1544.8|1544.2|129
1605107880000|2020-11-11 15:18:00|1545.2|1544.4|1544.4|1543.6|1545.2|1544.4|1544.2|1543.4|1569
1605107890000|2020-11-11 15:18:10|1544.6|1543.8|1544.4|1543.8|1544.8|1544|1543.8|1543.6|534
1605107900000|2020-11-11 15:18:20|1544.2|1543.6|1543.6|1543|1544.2|1543.6|1543.4|1543|602
1605107910000|2020-11-11 15:18:30|1543.4|1543.2|1544|1543.6|1544.2|1543.8|1543.4|1543|1207
1605107920000|2020-11-11 15:18:40|1544.2|1543.8|1543.8|1543.2|1544.2|1543.8|1543.6|1543.2|2180
1605107930000|2020-11-11 15:18:50|1543.6|1543.4|1544|1543.4|1544|1543.4|1543.4|1543.2|185
1605107940000|2020-11-11 15:19:00|1543.8|1543.2|1543.4|1542.8|1544|1543.2|1543|1542.6|1727
1605107950000|2020-11-11 15:19:10|1543.6|1543|1543.2|1542.8|1543.6|1543|1543|1542.8|848
1605107960000|2020-11-11 15:19:20|1543|1542.6|1543.2|1542.8|1543.2|1543|1542.8|1542.2|1401
1605107970000|2020-11-11 15:19:30|1543|1542.6|1542.6|1542.2|1543|1542.6|1542.4|1541.8|5221
1605107980000|2020-11-11 15:19:40|1542.4|1542|1542.4|1541.8|1542.6|1542|1542|1541.4|1027
1605107990000|2020-11-11 15:19:50|1542.2|1541.4|1542.8|1542.2|1544|1543.2|1541.4|1541.2|4100
1605108000000|2020-11-11 15:20:00|1542.6|1542.4|1543.4|1542.6|1543.6|1543|1542.6|1542.4|80
1605108010000|2020-11-11 15:20:10|1543.2|1542.2|1542.4|1542|1543.2|1542.4|1542.2|1541.8|499
1605108020000|2020-11-11 15:20:20|1542.2|1541.6|1542.4|1542|1542.4|1542|1542|1541.6|34
1605108030000|2020-11-11 15:20:30|1542.8|1542.2|1543|1542.6|1543.6|1543|1542.4|1542|1074
1605108040000|2020-11-11 15:20:40|1543.2|1542.8|1542.4|1541.8|1543.2|1543|1541.8|1541.6|1864
1605108050000|2020-11-11 15:20:50|1542.6|1542|1542.2|1542|1542.8|1542.2|1542.2|1541.8|0
1605108060000|2020-11-11 15:21:00|1542.4|1542.2|1542.8|1542|1543.4|1542.8|1542.4|1542|5791
1605108070000|2020-11-11 15:21:10|1542.6|1542.2|1542.6|1542|1543|1542.6|1542.4|1542|2925
1605108080000|2020-11-11 15:21:20|1543|1542.2|1542.8|1542.4|1543|1542.6|1542.8|1542|417
1605108090000|2020-11-11 15:21:30|1543|1542.6|1542.6|1542|1543|1542.6|1542.6|1542|305
1605108100000|2020-11-11 15:21:40|1542.8|1542.2|1542.8|1542.2|1542.8|1542.2|1542.4|1542|1060
1605108110000|2020-11-11 15:21:50|1542.6|1542.4|1542.8|1542.4|1543|1542.6|1542.4|1542.4|4963
1605108120000|2020-11-11 15:22:00|1543|1542.6|1544.4|1543.6|1544.6|1543.8|1543|1542.6|1809
1605108130000|2020-11-11 15:22:10|1544.6|1543.8|1545|1544.6|1545|1544.6|1544.2|1543.8|262
1605108140000|2020-11-11 15:22:20|1544.8|1544.8|1544.4|1544|1544.8|1544.8|1544.2|1544|1107
1605108150000|2020-11-11 15:22:30|1544.8|1544.2|1544|1543.8|1545.2|1544.4|1544|1543.8|1458
1605108160000|2020-11-11 15:22:40|1544.2|1543.6|1543|1542.6|1544.2|1543.6|1542.8|1542.6|1275
1605108170000|2020-11-11 15:22:50|1543.2|1542.8|1542.2|1542|1543.2|1543|1542.2|1542|720
1605108180000|2020-11-11 15:23:00|1542|1541.8|1543|1542.6|1543|1542.6|1542|1541.8|3094
1605108190000|2020-11-11 15:23:10|1542.8|1543|1543.2|1542.6|1543.6|1543.2|1542.8|1542.6|601
1605108200000|2020-11-11 15:23:20|1543|1542.2|1541|1540.6|1543|1542.6|1541|1540.6|9315
1605108210000|2020-11-11 15:23:30|1541.4|1540.8|1542|1541.4|1542.2|1541.4|1541|1540.6|1085
1605108220000|2020-11-11 15:23:40|1542.2|1541.6|1542.2|1541.8|1542.4|1542|1541.8|1541.6|305
1605108230000|2020-11-11 15:23:50|1542.4|1542|1542|1541.4|1542.6|1542|1541.6|1541.4|499
1605108240000|2020-11-11 15:24:00|1542.2|1541.6|1542|1541.4|1542.4|1541.6|1542|1541.4|201
1605108250000|2020-11-11 15:24:10|1542.2|1541.6|1540.8|1540.4|1542.2|1541.6|1540.2|1540|10090
1605108260000|2020-11-11 15:24:20|1540.6|1540.2|1539.2|1538.8|1540.8|1540.2|1539.2|1538.8|6230
1605108270000|2020-11-11 15:24:30|1539|1538|1540.4|1539.8|1540.4|1539.8|1538.2|1538|18706
1605108280000|2020-11-11 15:24:40|1540.6|1540.2|1540|1539.4|1541|1540.4|1539.8|1539.4|1538
1605108290000|2020-11-11 15:24:50|1539.8|1539.6|1539.8|1539.2|1540.4|1539.6|1539|1538.4|3758
1605108300000|2020-11-11 15:25:00|1540|1538.8|1540|1539.4|1540.4|1539.6|1539.6|1538.8|333
1605108310000|2020-11-11 15:25:10|1539.8|1539.2|1540|1539.2|1540.4|1539.8|1539.6|1539.2|3370
1605108320000|2020-11-11 15:25:20|1540.2|1539.4|1541.2|1540.6|1542.2|1541.6|1540|1539.4|5096
1605108330000|2020-11-11 15:25:30|1541.4|1540.8|1540.8|1540|1541.6|1540.8|1539.8|1539.4|2129
1605108340000|2020-11-11 15:25:40|1540.6|1539.8|1540.8|1540.2|1540.8|1540.2|1540.2|1539.8|835
1605108350000|2020-11-11 15:25:50|1541|1540.4|1540|1539.2|1541|1540.4|1539|1538.4|4180
1605108360000|2020-11-11 15:26:00|1540.4|1539.8|1541.2|1540.4|1541.4|1540.8|1540.4|1539.8|4563
1605108370000|2020-11-11 15:26:10|1541.4|1540.6|1541|1540.8|1541.8|1541|1541|1540.6|191
1605108380000|2020-11-11 15:26:20|1541.2|1540.6|1541|1540.6|1541.8|1541.4|1541|1540.6|4472
1605108390000|2020-11-11 15:26:30|1540.8|1540.4|1540.8|1540|1541.2|1540.4|1540|1539.8|1208
1605108400000|2020-11-11 15:26:40|1541.2|1540.2|1541.6|1541|1541.6|1541|1540.8|1540.2|675
1605108410000|2020-11-11 15:26:50|1541.4|1541.2|1541.2|1540.6|1541.6|1541.2|1541.2|1540.4|80
1605108420000|2020-11-11 15:27:00|1541.4|1540.8|1541|1540.4|1541.4|1541|1541|1540.4|671
1605108430000|2020-11-11 15:27:10|1540.8|1540.2|1540.8|1540.6|1541.6|1540.8|1540.6|1540.2|3752
1605108440000|2020-11-11 15:27:20|1541.2|1540.2|1540.6|1540.2|1541.2|1540.4|1540.6|1540.2|1113
1605108450000|2020-11-11 15:27:30|1540.4|1540|1540.4|1539.8|1540.8|1540|1539.8|1539.6|5323
1605108460000|2020-11-11 15:27:40|1540.6|1540|1540.4|1540.2|1540.6|1540.2|1540.2|1539.6|633
1605108470000|2020-11-11 15:27:50|1540.6|1540.4|1541.2|1540.6|1541.2|1540.6|1540.4|1540.2|2812
1605108480000|2020-11-11 15:28:00|1541|1540.4|1542.2|1541.6|1542.8|1541.8|1540.4|1540|2157
1605108490000|2020-11-11 15:28:10|1542|1541.4|1542.4|1541.8|1542.4|1541.8|1542|1541.4|369
1605108500000|2020-11-11 15:28:20|1542.6|1542|1543.2|1542.8|1543.6|1543.2|1542.6|1542|659
1605108510000|2020-11-11 15:28:30|1543|1542.6|1543|1542.2|1543.2|1542.6|1542.6|1542.2|2477
1605108520000|2020-11-11 15:28:40|1542.8|1542.4|1543.6|1543|1543.6|1543.2|1542.6|1542|3588
1605108530000|2020-11-11 15:28:50|1543.4|1543.2|1543.4|1543|1544|1543.2|1543.4|1543|36
1605108540000|2020-11-11 15:29:00|1543.6|1542.8|1543.4|1542.6|1543.8|1543|1543|1542.6|388
1605108550000|2020-11-11 15:29:10|1543.8|1542.8|1543.4|1542.8|1543.8|1543.2|1543.2|1542.6|3990
1605108560000|2020-11-11 15:29:20|1543.6|1542.6|1543.8|1543.4|1544|1543.4|1543.6|1542.6|534
1605108570000|2020-11-11 15:29:30|1544|1543.6|1544|1543.6|1544|1543.8|1543.8|1543.4|975
1605108580000|2020-11-11 15:29:40|1544.2|1543.8|1543.6|1543.4|1544.4|1544.2|1543.6|1543.2|6294
1605108590000|2020-11-11 15:29:50|1543.4|1543.2|1543.6|1543|1543.6|1543.2|1543|1542.8|2289
1605108600000|2020-11-11 15:30:00|1543.8|1543.2|1543.8|1543|1543.8|1543.2|1543.4|1543|0
1605108610000|2020-11-11 15:30:10|1543.6|1543.2|1544.2|1544|1544.4|1544|1543.4|1543.2|1073
1605108620000|2020-11-11 15:30:20|1544.6|1544.2|1544.2|1543.6|1544.6|1544.2|1544.2|1543.6|448
1605108630000|2020-11-11 15:30:30|1544|1543.4|1544.2|1543.4|1544.2|1543.6|1543.8|1543.4|766
1605108640000|2020-11-11 15:30:40||1543.6||1543.6||1543.6||1543.6|0
1605108650000|2020-11-11 15:30:50||1543.8||1543.8||1543.8||1543.8|150
1605108660000|2020-11-11 15:31:00|1544|1543.6|1544|1543.8|1544.2|1544|1543.6|1543.4|5147
1605108670000|2020-11-11 15:31:10|1544.2|1544|1544.2|1543.8|1544.6|1544.4|1543.8|1543.4|3520
1605108680000|2020-11-11 15:31:20|1544.4|1544|1544|1543.4|1544.4|1544|1543.8|1543.4|1333
1605108690000|2020-11-11 15:31:30|1543.8|1543.2|1542.8|1542.4|1543.8|1543.4|1542.4|1542|5427
1605108700000|2020-11-11 15:31:40|1542.6|1542.2|1543.6|1543|1544|1543.4|1542.4|1542|2140
1605108710000|2020-11-11 15:31:50|1543.4|1543.2|1543.6|1543.2|1543.6|1543.4|1543.4|1543|1160
1605108720000|2020-11-11 15:32:00|1544|1543.4|1544.6|1544.2|1545|1544.4|1544|1543.4|1280
1605108730000|2020-11-11 15:32:10|1544.4|1544|1545|1544.6|1545|1544.6|1544.4|1544|2125
1605108740000|2020-11-11 15:32:20|1544.8|1544.8|1545.4|1545|1545.6|1545.2|1544.8|1544.4|20798
1605108750000|2020-11-11 15:32:30|1545.2|1544.8|1544.2|1543.8|1545.4|1544.8|1544.2|1543.8|3854
1605108760000|2020-11-11 15:32:40|1544|1543.6|1543.6|1543.2|1544|1543.6|1543.4|1543.2|2724
1605108770000|2020-11-11 15:32:50|1543.4|1543|1544|1543.4|1544|1543.6|1543|1542.8|3961
1605108780000|2020-11-11 15:33:00|1543.8|1543.6|1544.8|1544.2|1545|1544.2|1543.8|1543.6|2775
1605108790000|2020-11-11 15:33:10|1545|1544.8|1545.8|1545.2|1546|1545.2|1545|1544.4|1522
1605108800000|2020-11-11 15:33:20|1545.6|1545|1545.6|1545|1545.6|1545.2|1544.6|1544.4|3713
1605108810000|2020-11-11 15:33:30|1545.4|1545.2|1545.8|1545.4|1545.8|1545.4|1545.4|1545.2|705
1605108820000|2020-11-11 15:33:40|1546|1545.6|1546|1545.6|1546|1545.6|1545.8|1545.4|123
1605108830000|2020-11-11 15:33:50|1545.8|1545.8|1545.8|1545.4|1546|1545.8|1545.4|1545.2|2450
1605108840000|2020-11-11 15:34:00|1545.6|1545.6|1546|1545.4|1546|1545.6|1545.6|1545.2|941
1605108850000|2020-11-11 15:34:10|1545.8|1545.2|1545.8|1545.2|1546|1545.6|1545.6|1545|1318
1605108860000|2020-11-11 15:34:20|1545.6|1545.4|1546|1545.4|1546|1545.4|1545.4|1545.4|837
1605108870000|2020-11-11 15:34:30|1545.8|1545.6|1545.8|1545.4|1546|1545.6|1545.8|1545.4|0
1605108880000|2020-11-11 15:34:40|1545.6|1545.2|1545.4|1545|1545.8|1545.2|1545|1544.8|2173
1605108890000|2020-11-11 15:34:50|1545.6|1545.2|1546.4|1545.8|1546.4|1546|1545.6|1545.2|6578
1605108900000|2020-11-11 15:35:00|1546.6|1546|1546.2|1546|1547|1546.4|1546.2|1546|1262
1605108910000|2020-11-11 15:35:10|1546.4|1545.8|1546.8|1546.2|1546.8|1546.4|1545.8|1545.4|3574
1605108920000|2020-11-11 15:35:20|1546.6|1546|1546|1545.6|1546.8|1546.4|1546|1545.6|1105
1605108930000|2020-11-11 15:35:30|||||||||200
1605108950000|2020-11-11 15:35:50|1546.2|1545.8|1545.4|1545|1546.2|1546|1545|1544.8|2488
1605108960000|2020-11-11 15:36:00|1545.6|1545.2|1544|1543.8|1545.6|1545.2|1544|1543.8|7226
1605108970000|2020-11-11 15:36:10|1543.8|1543.4|1543.6|1543|1544|1543.4|1542.8|1542.6|5464
1605108980000|2020-11-11 15:36:20|1543.4|1543.2|1543.4|1543.2|1543.6|1543.2|1543.4|1543.2|50
1605108990000|2020-11-11 15:36:30|1543.6|1543|1543.4|1543.2|1543.6|1543.2|1543.2|1543|1642
1605109000000|2020-11-11 15:36:40|1543.2|1543|1543.2|1543|1543.4|1543.2|1542.8|1542.4|1192
1605109010000|2020-11-11 15:36:50|1543|1542.6|1543.2|1542.8|1543.2|1542.8|1542.8|1542.4|440
1605109020000|2020-11-11 15:37:00|1543|1542.6|1542.2|1541.8|1543.2|1542.6|1541.8|1541.6|5057
1605109030000|2020-11-11 15:37:10|1542.4|1542|1542.2|1541.8|1542.4|1542.2|1541.8|1541.6|2646
1605109040000|2020-11-11 15:37:20|1542|1542|1542|1541.8|1542.2|1542|1542|1541.6|420
1605109050000|2020-11-11 15:37:30|1542.4|1541.6|1542.2|1541.8|1542.4|1542.2|1542.2|1541.6|2705
1605109060000|2020-11-11 15:37:40|1542.4|1542|1542.2|1541.8|1542.4|1542.2|1541.8|1541.6|2791
1605109070000|2020-11-11 15:37:50|1542.4|1542|1542.2|1541.8|1542.4|1542|1542|1541.8|2601
1605109080000|2020-11-11 15:38:00|1542|1542|1541.8|1541.4|1542|1542|1541.6|1541.4|3528
1605109090000|2020-11-11 15:38:10|1541.6|1541.6|1542.6|1542.2|1542.6|1542.2|1541.6|1541.6|1997
1605109100000|2020-11-11 15:38:20|1542.8|1542.4|1542.8|1542.2|1543.2|1542.6|1542.4|1542|3659
1605109110000|2020-11-11 15:38:30|1543|1542.4|1543.4|1543|1543.6|1543.2|1542.8|1542.4|1205
1605109120000|2020-11-11 15:38:40||1543.2||1543.2||1543.2||1543.2|151
1605109130000|2020-11-11 15:38:50|1543.6|1543.4|1544|1543.4|1544|1543.4|1543.6|1543.4|0
1605109140000|2020-11-11 15:39:00|1543.8|1543.6|1543.8|1543.6|1544|1543.8|1543.6|1543.4|868
1605109150000|2020-11-11 15:39:10|1544|1543.8|1543.8|1543.4|1544.4|1543.8|1543.8|1543.4|1240
1605109160000|2020-11-11 15:39:20|1544|1543.6|1544|1543.4|1544.2|1543.6|1544|1543.4|139
1605109170000|2020-11-11 15:39:30|1544.2|1543.6|1544.2|1543.8|1544.4|1543.8|1544|1543.6|272
1605109180000|2020-11-11 15:39:40|1544|1543.6|1543.4|1543.2|1544|1543.6|1543.4|1543.2|1610
1605109190000|2020-11-11 15:39:50|1543.2|1543|1543|1542.4|1543.2|1543|1542.4|1542.2|3363
1605109200000|2020-11-11 15:40:00|1543.2|1542.6|1543|1542.6|1543.4|1543|1543|1542.4|3153
1605109210000|2020-11-11 15:40:10|1542.8|1542.4|1543.6|1543|1543.6|1543.2|1542.6|1542.4|1663
1605109220000|2020-11-11 15:40:20|1543.8|1543.2|1543.6|1543.2|1543.8|1543.6|1543.6|1543.2|2013
1605109230000|2020-11-11 15:40:30|1543.8|1543.4|1544.4|1544|1544.4|1544.2|1543.6|1543.4|4538
1605109240000|2020-11-11 15:40:40|1544.6|1544.2|1544.8|1544.2|1544.8|1544.4|1544.4|1544|1185
1605109250000|2020-11-11 15:40:50|1545|1544.4|1545|1544.6|1545|1544.6|1544.8|1544.4|428
1605109260000|2020-11-11 15:41:00|1544.8|1544.8|1545.6|1545.2|1545.6|1545.2|1544.8|1544.6|578
1605109270000|2020-11-11 15:41:10|1545.4|1545|1544|1543.6|1545.4|1545|1543.2|1543|6983
1605109280000|2020-11-11 15:41:20|1544.2|1543.8|1544.8|1544.4|1544.8|1544.4|1544|1543.6|1272
1605109290000|2020-11-11 15:41:30|1544.6|1544.6|1544.6|1544.4|1544.8|1544.6|1544.6|1544.4|864
1605109300000|2020-11-11 15:41:40|1545|1544.2|1545|1544.4|1545.2|1544.6|1544.8|1544.2|889
1605109310000|2020-11-11 15:41:50|1544.8|1544.2|1543.4|1543|1544.8|1544.4|1543.4|1543|2523
1605109320000|2020-11-11 15:42:00|1543.6|1543.2|1543.2|1542.6|1543.6|1543.2|1542.4|1542|1748
1605109330000|2020-11-11 15:42:10|1543|1542.4|1542.6|1542.2|1543|1542.4|1542|1541.8|1402
1605109340000|2020-11-11 15:42:20|1542.4|1542|1543|1542.6|1543|1542.6|1542.4|1542|1679
1605109350000|2020-11-11 15:42:30|1542.8|1542.4|1542.4|1542|1542.8|1542.4|1542.2|1542|1545
1605109360000|2020-11-11 15:42:40|1542.8|1542.2|1544|1543.4|1544|1543.6|1542|1541.8|5202
1605109370000|2020-11-11 15:42:50|1544.2|1543.8|1543.2|1543|1544.4|1544|1543.2|1542.8|3390
1605109380000|2020-11-11 15:43:00|1543|1542.8|1544|1543.6|1544|1543.6|1542.8|1542.6|1652
1605109390000|2020-11-11 15:43:10|1543.8|1543.8|1544.2|1543.8|1544.4|1544|1543.8|1543.6|1306
1605109400000|2020-11-11 15:43:20|1544.4|1544|1544.2|1543.8|1544.4|1544|1544|1543.6|1050
1605109410000|2020-11-11 15:43:30|1544|1543.6|1543.8|1543.4|1544.2|1543.8|1543.6|1543.4|1143
1605109420000|2020-11-11 15:43:40|1543.6|1543.6|1543.2|1543|1544|1543.6|1543.2|1543|2754
1605109430000|2020-11-11 15:43:50|1543.4|1543.2|1543.4|1543|1543.8|1543.4|1543|1542.6|540
1605109440000|2020-11-11 15:44:00|1543.6|1543.2|1544.4|1544|1544.4|1544|1543.4|1543|2476
1605109450000|2020-11-11 15:44:10|1544.2|1544.2|1543.6|1543.4|1545|1544.6|1543.6|1543.4|4842
1605109460000|2020-11-11 15:44:20|1543.8|1543.6|1543.8|1543.4|1544|1543.6|1543.4|1543|3295
1605109470000|2020-11-11 15:44:30|1543.6|1543.2|1544.4|1544.2|1544.4|1544.2|1543.6|1543.2|1980
1605109480000|2020-11-11 15:44:40|1544.2|1544|1544.4|1544|1544.4|1544.2|1544.2|1543.8|0
1605109490000|2020-11-11 15:44:50|1544.6|1544.2|1544.6|1544.4|1545|1544.8|1544.4|1544|4190
1605109500000|2020-11-11 15:45:00|1544.8|1544.6|1544.8|1544.4|1545|1544.6|1544.6|1544|1824
1605109510000|2020-11-11 15:45:10|1545|1544.6|1546.4|1545.8|1546.6|1546|1545|1544.6|2261
1605109520000|2020-11-11 15:45:20|1546.2|1546|1546.8|1546.4|1546.8|1546.4|1546.2|1545.8|2048
1605109530000|2020-11-11 15:45:30|1546.6|1546.2|1546.8|1546.4|1547|1546.4|1546.4|1546.2|1101
1605109540000|2020-11-11 15:45:40|1546.6|1546.2|1547|1546.6|1547|1546.8|1546.4|1546.2|5065
1605109550000|2020-11-11 15:45:50|1546.8|1546.8|1546.8|1546.4|1547|1546.8|1546.6|1546.4|3500
1605109560000|2020-11-11 15:46:00|1547|1546.6|1547.6|1547.4|1547.6|1547.4|1546.8|1546.4|8845
1605109570000|2020-11-11 15:46:10|1547.4|1547.2|1546.4|1546.2|1548|1547.8|1546.4|1545.8|14324
1605109580000|2020-11-11 15:46:20|1546.2|1545.8|1545.2|1544.8|1546.8|1546.4|1545.2|1544.8|6716
1605109590000|2020-11-11 15:46:30|1545.4|1545|1546.6|1546.2|1546.8|1546.6|1545.4|1544.8|3581
1605109600000|2020-11-11 15:46:40|1547|1546.4|1546.8|1546.4|1547.2|1546.6|1546.4|1545.8|3421
1605109610000|2020-11-11 15:46:50|1547|1546.6|1547.2|1547|1547.4|1547.2|1547|1546.6|1755
1605109620000|2020-11-11 15:47:00|1547|1546.8|1547.2|1546.8|1547.4|1547|1546.8|1546.6|2943
1605109630000|2020-11-11 15:47:10|1547|1546.6|1547.2|1546.8|1547.2|1547|1546.8|1546.4|761
1605109640000|2020-11-11 15:47:20|1547|1546.6|1547.2|1546.8|1547.4|1547|1547|1546.6|577
1605109650000|2020-11-11 15:47:30|1547|1547|1547.2|1547|1547.4|1547.2|1547|1546.8|1795
1605109660000|2020-11-11 15:47:40|1547.4|1547.2|1547.4|1547|1547.4|1547.2|1547.2|1546.8|1535
1605109670000|2020-11-11 15:47:50|1547.6|1547.2|1547.8|1547.4|1547.8|1547.4|1547.4|1547.2|3305
1605109680000|2020-11-11 15:48:00|1547.6|1547.2|1548|1547.8|1548|1547.8|1547.4|1547.2|2105
1605109690000|2020-11-11 15:48:10|1547.8|1547.6|1547.8|1547.2|1547.8|1547.6|1547.4|1547.2|1763
1605109700000|2020-11-11 15:48:20|1547.6|1547|1547|1546.6|1547.8|1547.2|1546.6|1546.4|12468
1605109710000|2020-11-11 15:48:30|1546.8|1546.4|1546.6|1546|1546.8|1546.6|1546.2|1546|2360
1605109720000|2020-11-11 15:48:40|1546.4|1546.2|1547.4|1547|1547.8|1547|1546.4|1546|1731
1605109730000|2020-11-11 15:48:50|1547.2|1546.8|1547.4|1547|1547.4|1547|1547|1546.8|3180
1605109740000|2020-11-11 15:49:00|1547.2|1546.8|1546.8|1546.6|1547.4|1547|1546.8|1546.4|2562
1605109750000|2020-11-11 15:49:10|1546.6|1546.4|1546.8|1546.6|1547|1546.6|1546.4|1546.2|864
1605109760000|2020-11-11 15:49:20|1547|1546.8|1546.2|1546|1547|1546.8|1546|1545.8|2024
1605109770000|2020-11-11 15:49:30|1546|1545.6|1546.4|1546|1546.8|1546.4|1546|1545.6|2066
1605109780000|2020-11-11 15:49:40|1546.2|1546.2|1546.8|1546.4|1546.8|1546.6|1546.2|1546|2788
1605109790000|2020-11-11 15:49:50|1546.6|1546.6|1546.8|1546.6|1547.4|1547|1546.6|1546.6|1614
1605109800000|2020-11-11 15:50:00|1546.6|1546.4|1547.2|1546.6|1547.4|1547|1546.6|1546.4|1797
1605109810000|2020-11-11 15:50:10|1547|1546.8|1547.4|1546.8|1547.4|1547|1546.4|1546.2|5851
1605109820000|2020-11-11 15:50:20|1547.2|1546.6|1547.2|1546.8|1547.4|1546.8|1546.6|1546.4|2704
1605109830000|2020-11-11 15:50:30|1547|1547|1547.8|1547.4|1547.8|1547.4|1547|1547|2292
1605109840000|2020-11-11 15:50:40|1548|1547.6|1548|1547.8|1548|1547.8|1547.8|1547.4|1585
1605109850000|2020-11-11 15:50:50|1548.2|1548|1548|1547.8|1548.2|1548|1548|1547.8|4603
1605109860000|2020-11-11 15:51:00|1548.2|1548|1547.6|1547.2|1548.2|1548|1547.4|1547.2|9780
1605109870000|2020-11-11 15:51:10|1547.4|1547|1546|1545.6|1547.4|1547|1546|1545.6|5258
1605109880000|2020-11-11 15:51:20|1546.2|1545.8|1546|1545.8|1546.8|1546.4|1545.8|1545.6|1948
1605109890000|2020-11-11 15:51:30|1545.8|1545.6|1546|1545.6|1546.4|1546|1545.6|1545.4|804
1605109900000|2020-11-11 15:51:40|1545.8|1545.4|1545.8|1545.6|1546.2|1545.6|1545.6|1545.4|301
1605109910000|2020-11-11 15:51:50|1546|1545.8|1546|1545.8|1546.4|1546|1546|1545.8|1621
1605109920000|2020-11-11 15:52:00|1546.2|1546|1546.8|1546.6|1547|1546.6|1546.2|1545.8|2133
1605109930000|2020-11-11 15:52:10|1547|1546.8|1545.8|1545|1547|1546.8|1544.8|1544.4|10062
1605109940000|2020-11-11 15:52:20|1545.6|1544.8|1544.6|1544.4|1545.6|1544.8|1544.6|1544.4|2524
1605109950000|2020-11-11 15:52:30|1544.4|1544.2|1543.8|1543.6|1544.6|1544.2|1543.8|1543.6|1967
1605109960000|2020-11-11 15:52:40|1543.6|1543.4|1543.4|1543.2|1543.6|1543.4|1543.4|1543|737
1605109970000|2020-11-11 15:52:50|1543.2|1543|1542.8|1542.4|1543.2|1543|1542.6|1542.4|3377
1605109980000|2020-11-11 15:53:00|1543|1542.6|1543.2|1542.8|1543.6|1543|1542.8|1542.4|2013
1605109990000|2020-11-11 15:53:10|1543||1543.2||1543.2||1543||591
1605110000000|2020-11-11 15:53:20|1543.4|1543|1542.6|1542.4|1543.4|1543.2|1542.6|1542.2|3650
1605110010000|2020-11-11 15:53:30|1542.8|1542.6|1543.2|1542.8|1543.2|1542.8|1542.8|1542.6|1485
1605110020000|2020-11-11 15:53:40|1543|1542.6|1543.2|1542.6|1543.2|1542.6|1542.4|1542.2|2478
1605110030000|2020-11-11 15:53:50|1543.4|1542.8|1544.4|1544|1544.4|1544|1543.2|1542.6|2163
1605110040000|2020-11-11 15:54:00|1544.6|1544.2|1545.2|1545|1545.4|1545|1544.6|1544.2|3865
1605110050000|2020-11-11 15:54:10|1545.4|1545.2|1545.4|1545.2|1546|1545.6|1545.2|1545|5622
1605110060000|2020-11-11 15:54:20|1545.2|1545|1545|1544.6|1545.4|1545.2|1544.6|1544.2|3950
1605110070000|2020-11-11 15:54:30|1544.8|1544.4|1544.2|1543.8|1545|1544.6|1543.8|1543.6|3221
1605110080000|2020-11-11 15:54:40|1544|1543.6|1543|1542.8|1544.2|1543.6|1542.6|1542.2|5287
1605110090000|2020-11-11 15:54:50|1542.8|1542.6|1543.6|1543|1543.8|1543|1542.8|1542.6|1066
1605110100000|2020-11-11 15:55:00|1543.4|1543.2|1544.2|1543.8|1544.4|1543.8|1543.4|1543.2|1633
1605110110000|2020-11-11 15:55:10|1544.4|1544|1544.8|1544.2|1544.8|1544.2|1544.2|1543.8|36
1605110120000|2020-11-11 15:55:20|1544.6|1544.4|1545|1544.6|1545|1544.6|1544.6|1544.4|526
1605110130000|2020-11-11 15:55:30|1544.8|1544.4|1544.6|1544.2|1544.8|1544.4|1544.4|1544|2290
1605110140000|2020-11-11 15:55:40|1544.8|1544.4|1545|1544.6|1545|1544.6|1544.6|1544.4|802
1605110150000|2020-11-11 15:55:50|1545.2|1544.8|1545.4|1544.8|1545.4|1544.8|1545.2|1544.8|799
1605110160000|2020-11-11 15:56:00|1545.2|1545|1544.8|1544.4|1545.4|1545|1544.6|1544.4|2039
1605110170000|2020-11-11 15:56:10|1545|1544.6|1544.8|1544.4|1545|1544.8|1544.6|1544.4|2828
1605110180000|2020-11-11 15:56:20|1545|1544.6|1545.6|1545.2|1545.6|1545.4|1545|1544.4|722
1605110190000|2020-11-11 15:56:30|1545.8|1545.4|1546.6|1546.2|1546.8|1546.2|1545.8|1545.4|908
1605110200000|2020-11-11 15:56:40|1546.4|1546|1546.8|1546.2|1547|1546.6|1546.4|1546|2994
1605110210000|2020-11-11 15:56:50|1546.6|1546|1545.6|1545.2|1546.8|1546|1545.4|1545.2|6994
1605110220000|2020-11-11 15:57:00|1545.8|1545.4|1545.6|1545|1546.4|1545.8|1545.4|1545|4917
1605110230000|2020-11-11 15:57:10|1545.4|1544.8|1544.4|1544.2|1545.6|1544.8|1544.4|1544.2|1913
1605110240000|2020-11-11 15:57:20|1544.2|1544|1544.6|1544.2|1544.6|1544.2|1544.2|1543.8|638
1605110250000|2020-11-11 15:57:30|1544.8|1544|1544.6|1544.2|1544.8|1544.2|1544.4|1544|0
1605110260000|2020-11-11 15:57:40|1544.4|1544|1545|1544.6|1545|1544.8|1544.4|1544|529
1605110270000|2020-11-11 15:57:50|1544.8|1544.8|1545.2|1544.8|1545.6|1545|1544.8|1544.8|2863
1605110280000|2020-11-11 15:58:00|1545|1545|1545.6|1545|1545.6|1545.2|1545|1544.8|4292
1605110290000|2020-11-11 15:58:10|1545.4||1545.6||1545.6||1545.4||0
1605110300000|2020-11-11 15:58:20|1546|1545.2|1546|1545.4|1546|1545.4|1546|1545.2|21
1605110310000|2020-11-11 15:58:30|1545.8|1545.6|1546|1545.4|1546.4|1546|1545.6|1545.4|2313
1605110320000|2020-11-11 15:58:40|1545.8|1545.6|1546.4|1546|1546.8|1546.2|1545.6|1545.4|3888
1605110330000|2020-11-11 15:58:50|1546.8|1546.2|1547.2|1546.8|1547.2|1546.8|1546.4|1546.2|2013
1605110340000|2020-11-11 15:59:00|1547.6|1547|1547.8|1547.4|1548|1547.4|1547.2|1547|1790
1605110350000|2020-11-11 15:59:10|1548|1547.6|1548|1547.6|1548.2|1547.8|1547.6|1547.2|2557
1605110360000|2020-11-11 15:59:20|1547.8|1547.4|1547.2|1546.8|1547.8|1547.4|1546.8|1546.6|7404
1605110370000|2020-11-11 15:59:30|1547|1546.6|1546.8|1546.4|1547.6|1546.8|1546.6|1546.4|974
1605110380000|2020-11-11 15:59:40|1546.6|1546.2|1547.2|1546.6|1547.2|1546.6|1546.6|1546.2|1705
1605110390000|2020-11-11 15:59:50|1547|1546.8|1547|1546.8|1547.2|1546.8|1547|1546.6|879
1605110400000|2020-11-11 16:00:00|1546.8|1546.6|1547.2|1546.6|1547.6|1547|1546.4|1546.2|6361
1605110410000|2020-11-11 16:00:10|1547|1546.8|1547.2|1546.8|1547.2|1547|1547|1546.6|652
1605110420000|2020-11-11 16:00:20|1547|1547|1547.2|1547|1547.2|1547|1547|1546.8|1028
1605110430000|2020-11-11 16:00:30|1547|1546.8|1546.8|1546.4|1547.2|1546.8|1546.6|1546.4|5040
1605110440000|2020-11-11 16:00:40|1546.6|1546.6|1547|1546.4|1547|1546.6|1546.4|1546.2|896
1605110450000|2020-11-11 16:00:50|1546.8|1546.6|1547.2|1546.8|1547.4|1547|1546.8|1546.6|494
1605110460000|2020-11-11 16:01:00|1547.4|1547|1547.4|1547.2|1547.4|1547.2|1547.2|1546.8|2023
1605110470000|2020-11-11 16:01:10|1547.2|1547|1547.4|1547|1547.4|1547|1547|1546.8|2554
1605110480000|2020-11-11 16:01:20|1547.6|1547.2|1549|1548.6|1549|1548.6|1547.6|1547.2|18960
1605110490000|2020-11-11 16:01:30|1549.2|1548.8|1549.2|1549|1550|1549.4|1549|1548.8|11203
1605110500000|2020-11-11 16:01:40|1549|1548.8|1547|1546.6|1549|1548.8|1546.6|1546.4|9355
1605110510000|2020-11-11 16:01:50|1547.2|1546.8|1547.2|1546.6|1547.4|1547|1547|1546.6|3219
1605110520000|2020-11-11 16:02:00|1547|1546.8|1547.4|1547|1547.4|1547.2|1547|1546.6|543
1605110530000|2020-11-11 16:02:10|1547.6|1547.2|1548|1547.4|1548|1547.6|1547.6|1547|93
1605110540000|2020-11-11 16:02:20|1548.2|1547.6|1548.4|1548|1548.8|1548.4|1548.2|1547.6|3252
1605110550000|2020-11-11 16:02:30|1548.6|1548.2|1548.6|1548.2|1548.6|1548.2|1548.4|1548.2|0
1605110560000|2020-11-11 16:02:40|1548.8|1548.4|1548.2|1547.8|1549.2|1548.8|1548.2|1547.8|7634
1605110570000|2020-11-11 16:02:50|1548|1547.6|1547.4|1547.2|1548|1547.8|1547.2|1547|6444
1605110580000|2020-11-11 16:03:00|1547.6|1547.4|1547.6|1547.4|1547.6|1547.4|1547|1546.6|2563
1605110590000|2020-11-11 16:03:10|1547.8|1547.2|1547.2|1546.8|1547.8|1547.4|1546.8|1546.2|2788
1605110600000|2020-11-11 16:03:20|1547|1546.6|1546.8|1546.4|1547.2|1546.8|1546.4|1546.2|2724
1605110610000|2020-11-11 16:03:30|1547|1546.6|1547.6|1547.2|1547.6|1547.2|1546.8|1546.4|657
1605110620000|2020-11-11 16:03:40|1547.8|1547.4|1547.6|1547.2|1548|1547.8|1547.2|1547|2834
1605110630000|2020-11-11 16:03:50|1547.4|1547|1547.2|1546.8|1547.4|1547|1546.8|1546.4|518
1605110640000|2020-11-11 16:04:00|1547|1546.6|1547.2|1546.8|1547.2|1546.8|1546.6|1546.2|3082
1605110650000|2020-11-11 16:04:10|1547.4|1547|1547.4|1546.8|1547.6|1547.2|1546.6|1546.4|18886
1605110660000|2020-11-11 16:04:20|1547.2|1547|1546.8|1546.4|1547.4|1547|1546.6|1546.2|4980
1605110670000|2020-11-11 16:04:30|1546.6|1546.2|1545.8|1545.4|1546.6|1546.2|1545.6|1545.4|9988
1605110680000|2020-11-11 16:04:40|1545.6|1545.2|1544.2|1543.8|1545.6|1545.4|1544|1543.8|7135
1605110690000|2020-11-11 16:04:50|1544|1543.6|1543.4|1543|1544.2|1543.6|1543.2|1543|1685
1605110700000|2020-11-11 16:05:00|1543.2|1543.2|1543.4|1543|1543.6|1543.2|1543.2|1543|684
1605110710000|2020-11-11 16:05:10|1543.6|1543.2|1543|1542.6|1543.6|1543.2|1542.6|1542.4|10049
1605110720000|2020-11-11 16:05:20|1543.4|1542.8|1543.6|1543.2|1543.6|1543.4|1543.2|1542.6|2402
1605110730000|2020-11-11 16:05:30|1543.8|1543.4|1544.2|1543.6|1544.6|1544.2|1543.6|1543.2|8009
1605110740000|2020-11-11 16:05:40|1544|1543.4|1543.6|1543.4|1544|1543.4|1543.4|1543.2|5629
1605110750000|2020-11-11 16:05:50|1543.4|1543.2|1543.2|1543|1543.4|1543.2|1543|1542.6|1767
1605110760000|2020-11-11 16:06:00|1543.4|1542.8|1543.4|1542.8|1543.6|1543|1543|1542.6|1571
1605110770000|2020-11-11 16:06:10|1543.6|1543|1542.6|1542.4|1543.6|1543.2|1542.4|1542.2|3589
1605110780000|2020-11-11 16:06:20|1542.8|1542.6|1543|1542.6|1543|1542.6|1542.8|1542.4|400
1605110790000|2020-11-11 16:06:30|1543.2|1542.8|1543|1542.8|1543.4|1543|1542.6|1542.4|2455
1605110800000|2020-11-11 16:06:40|1543.2|1542.6|1543.4|1543|1543.4|1543|1543|1542.6|973
1605110810000|2020-11-11 16:06:50|1543.6|1543.2|1543.2|1542.6|1543.6|1543.2|1542.8|1542.6|7515
1605110820000|2020-11-11 16:07:00|1543|1542.4|1542.6|1542.4|1543.2|1542.4|1542.2|1541.8|11467
1605110830000|2020-11-11 16:07:10|1542.8|1542.6|1543.6|1543|1543.8|1543.6|1542.8|1542.6|5058
1605110840000|2020-11-11 16:07:20|1543.4|1543.2|1543.6|1543|1543.8|1543.4|1543.2|1542.8|1681
1605110850000|2020-11-11 16:07:30|1543.8|1543.2|1543.8|1543.4|1544.2|1543.8|1543.6|1543.2|1533
1605110860000|2020-11-11 16:07:40|1544|1543.2|1543.8|1543.4|1544|1543.4|1543.4|1543.2|519
1605110870000|2020-11-11 16:07:50|1544|1543.6|1543.8|1543.4|1544.2|1543.8|1543.4|1543.2|4114
1605110880000|2020-11-11 16:08:00|1543.6|1543.2|1543.4|1543.2|1543.8|1543.2|1543.2|1542.8|2842
1605110890000|2020-11-11 16:08:10|1543.6|1543.4|1543.4|1543|1543.8|1543.4|1543.4|1543|1191
1605110900000|2020-11-11 16:08:20|1543.8|1543.2|1543.8|1543.6|1544.2|1543.6|1543.4|1543.2|1122
1605110910000|2020-11-11 16:08:30|1544|1543.8|1545.4|1544.8|1545.6|1545|1544|1543.6|14219
1605110920000|2020-11-11 16:08:40|1545.6|1545|1545.2|1544.8|1545.8|1545.2|1545|1544.8|7411
1605110930000|2020-11-11 16:08:50|1545|1544.6|1546|1545.6|1546|1545.6|1544.8|1544.6|2948
1605110940000|2020-11-11 16:09:00|1545.8|1545.4|1546.4|1546|1546.4|1546|1545.4|1545.2|1862
1605110950000|2020-11-11 16:09:10|1546.2|1546.2|1546.2|1545.6|1546.4|1546.2|1546|1545.6|4402
1605110960000|2020-11-11 16:09:20|1546|1545.4|1546.2|1545.8|1546.2|1546|1545.8|1545.4|3142
1605110970000|2020-11-11 16:09:30|1546|1545.6|1546.4|1546|1546.6|1546.4|1546|1545.6|1869
1605110980000|2020-11-11 16:09:40|1546.6|1545.8|1547.2|1546.8|1547.4|1547|1546.4|1545.8|6634
1605110990000|2020-11-11 16:09:50|1547.4|1547|1546.8|1546.4|1547.4|1547|1546.6|1546.2|5153
1605111000000|2020-11-11 16:10:00|1546.6|1546.2|1546.8|1546.2|1546.8|1546.2|1546|1545.8|3264
1605111010000|2020-11-11 16:10:10|1546.6||1546.6||1546.6||1546.4||654
1605111020000|2020-11-11 16:10:20|1546.8|1546.4|1547|1546.8|1547.2|1546.8|1546.6|1546.4|3453
1605111030000|2020-11-11 16:10:30|1547.2|1547|1547.2|1547|1547.4|1547|1547.2|1546.8|1008
1605111040000|2020-11-11 16:10:40|1547|1546.8|1547.4|1547|1547.4|1547|1547|1546.8|2666
1605111050000|2020-11-11 16:10:50|1547.6|1547.2|1548.6|1548.2|1548.8|1548.6|1547.4|1547|4682
1605111060000|2020-11-11 16:11:00|1548.8|1548.4|1548.6|1548|1549.2|1549|1548|1547.8|8756
1605111070000|2020-11-11 16:11:10|1548.4|1548.2|1549.2|1549|1549.4|1549.2|1548.2|1547.8|12757
1605111080000|2020-11-11 16:11:20|1549.4|1549.2|1549.8|1549.4|1549.8|1549.4|1548.8|1548.6|12204
1605111090000|2020-11-11 16:11:30|1550|1549.2|1549.8|1549.4|1550|1549.6|1549.6|1549.2|4361
1605111100000|2020-11-11 16:11:40|1549.6|1549.6|1550|1549.6|1550|1549.8|1549.6|1549.2|1732
1605111110000|2020-11-11 16:11:50|1550.2|1549.8|1550.8|1550.4|1551|1550.4|1550.2|1549.8|6673
1605111120000|2020-11-11 16:12:00|1551|1550.6|1550.4|1550|1551|1550.8|1550|1549.8|9395
1605111130000|2020-11-11 16:12:10|1550.2|1549.8|1549.8|1549.6|1550.2|1549.8|1549.8|1549.6|3990
1605111140000|2020-11-11 16:12:20|1550|1549.8|1550.8|1550.2|1550.8|1550.2|1550|1549.8|1234
1605111150000|2020-11-11 16:12:30|1550.6|1550.4|1551|1550.6|1551|1550.6|1550.6|1550.2|867
1605111160000|2020-11-11 16:12:40|1550.8|1550.4|1551|1550.8|1551|1550.8|1550.8|1550.4|821
1605111170000|2020-11-11 16:12:50|1551.2|1551|1551.4|1550.8|1551.4|1551|1551.2|1550.8|3557
1605111180000|2020-11-11 16:13:00|1551.2|1551|1550.6|1550.2|1551.2|1551|1550.6|1550.2|2915
1605111190000|2020-11-11 16:13:10|1550.4|1550|1550.2|1549.8|1550.4|1550|1550.2|1549.6|314
1605111200000|2020-11-11 16:13:20|1550|1550|1550|1549.6|1550.2|1550|1549.8|1549.6|2037
1605111210000|2020-11-11 16:13:30|1549.8|1549.4|1549.4|1549|1550|1549.4|1549|1548.6|7870
1605111220000|2020-11-11 16:13:40||1548.8||1549||1549||1548.8|414
1605111230000|2020-11-11 16:13:50|1549.6|1549.2|1549.8|1549.4|1549.8|1549.4|1549.6|1549.2|1317
1605111240000|2020-11-11 16:14:00|1550|1549.6|1549.4|1549|1550.4|1549.8|1548.8|1548.4|23696
1605111250000|2020-11-11 16:14:10|1549.6|1548.8|1550.2|1549.6|1550.2|1549.8|1548.8|1548.6|13992
1605111260000|2020-11-11 16:14:20|1550.4|1549.8|1550.6|1550.2|1550.6|1550.2|1550.4|1549.8|692
1605111270000|2020-11-11 16:14:30|1550.8|1550.4|1550.8|1550.4|1551|1550.8|1550.4|1550.2|3100
1605111280000|2020-11-11 16:14:40|1551|1550.2|1551.6|1551.2|1551.6|1551.2|1550.8|1550.2|6449
1605111290000|2020-11-11 16:14:50|1551.4|1551.4|1551|1550.6|1551.6|1551.4|1550.6|1550.2|8100
1605111300000|2020-11-11 16:15:00|1551.2|1550.8|1551.4|1551|1551.4|1551|1550.8|1550.6|4436
1605111310000|2020-11-11 16:15:10|1551.2|1550.8|1551|1550.6|1551.4|1550.8|1550.8|1550.6|2843
1605111320000|2020-11-11 16:15:20|1551.2|1550.8|1551|1550.8|1551.2|1550.8|1551|1550.8|600
1605111330000|2020-11-11 16:15:30|1550.8|1550.6|1550.6|1550.2|1550.8|1550.6|1550|1549.6|6850
1605111340000|2020-11-11 16:15:40|1550.8|1550.4|1550|1549.6|1550.8|1550.4|1549.8|1549.6|4234
1605111350000|2020-11-11 16:15:50|1550.2|1549.8|1550|1549.6|1550.2|1550|1549.8|1549.6|1939
1605111360000|2020-11-11 16:16:00|1549.8|1549.4|1549.6|1549.2|1550|1549.6|1549.4|1549.2|2606
1605111370000|2020-11-11 16:16:10|1549.4|1549|1550.6|1550.4|1550.6|1550.4|1549.2|1548.8|5289
1605111380000|2020-11-11 16:16:20|1550.4|1550.2|1550.6|1550.2|1551|1550.6|1550.2|1550|3265
1605111390000|2020-11-11 16:16:30|1550.4|1550|1550|1549.6|1550.4|1550|1550|1549.6|1648
1605111400000|2020-11-11 16:16:40|1549.8|1549.8|1550.6|1550|1550.6|1550|1549.8|1549.6|127
1605111410000|2020-11-11 16:16:50|1550.4|1550.2|1550.6|1550|1550.6|1550.2|1550.4|1550|1202
1605111420000|2020-11-11 16:17:00|1550.8|1550.4|1550.8|1550.4|1551|1550.8|1550.8|1550.4|8904
1605111430000|2020-11-11 16:17:10|1551|1550.6|1551|1550.6|1551|1550.8|1550.8|1550.6|1211
1605111440000|2020-11-11 16:17:20|1551.2|1550.8|1551.4|1550.8|1551.6|1551.4|1550.8|1550.6|18830
1605111450000|2020-11-11 16:17:30|1551.2|1551|1550.6|1550.2|1551.4|1551|1550|1549.6|8535
1605111460000|2020-11-11 16:17:40|1550.4|1550|1550|1549.8|1550.6|1550|1549.8|1549.4|4092
1605111470000|2020-11-11 16:17:50|1550.2||1550.2||1550.2||1550||128
1605111480000|2020-11-11 16:18:00|1550|1550|1550.6|1550.2|1550.6|1550.2|1549.8|1549.6|4398
1605111490000|2020-11-11 16:18:10|1550.4|1550|1549.8|1549.2|1550.4|1550.2|1549.4|1549.2|8020
1605111500000|2020-11-11 16:18:20|1549.6|1549.4|1549.6|1549.4|1549.6|1549.4|1549.6|1549.2|2353
1605111510000|2020-11-11 16:18:30|1549.8|1549.6|1549.8|1549.6|1550|1549.8|1549.8|1549.4|1373
1605111520000|2020-11-11 16:18:40|1549.6|1549.4|1550.4|1550|1550.6|1550.2|1549.6|1549.4|2532
1605111530000|2020-11-11 16:18:50|1550.2|1550.2|1550.2|1549.8|1550.2|1550.2|1549.8|1549.6|4318
1605111540000|2020-11-11 16:19:00|1550|1549.4|1550.2|1549.6|1550.2|1549.6|1549.6|1549.4|11065
1605111550000|2020-11-11 16:19:10|1550|1549.4|1549.8|1549.4|1550|1549.8|1549.6|1549.4|348
1605111560000|2020-11-11 16:19:20|1550|1549.6|1549.8|1549.4|1550|1549.6|1549.6|1549.4|1701
1605111570000|2020-11-11 16:19:30|1549.6|1549.6|1551|1550.4|1551|1550.6|1549.6|1549.4|5670
1605111580000|2020-11-11 16:19:40|1550.8|1550.6|1551|1550.4|1551|1550.6|1550.6|1550.2|580
1605111590000|2020-11-11 16:19:50|1550.8|1550.2|1550.6|1550.2|1550.8|1550.4|1550.2|1550|4221
1605111600000|2020-11-11 16:20:00|1550.8|1550.4|1551|1550.6|1551|1550.6|1550.8|1550.2|1203
1605111610000|2020-11-11 16:20:10|1550.8|1550.4|1551.2|1551|1551.6|1551.4|1550.6|1550.4|13197
1605111620000|2020-11-11 16:20:20|1551|1550.8|1551.2|1550.8|1551.2|1551|1551|1550.8|1366
1605111630000|2020-11-11 16:20:30|1551|1551|1551.2|1551|1551.2|1551|1551|1550.6|1892
1605111640000|2020-11-11 16:20:40|1551.4|1551.2|1551.4|1551.2|1551.4|1551.2|1551.4|1551|2739
1605111650000|2020-11-11 16:20:50|1551.2|1551|1551.4|1551.2|1551.4|1551.2|1551.2|1551|529
1605111660000|2020-11-11 16:21:00|1551.2|1551|1551.6|1551.2|1551.6|1551.4|1551|1550.6|10191
1605111670000|2020-11-11 16:21:10|1551.8|1551.4|1551.8|1551.4|1552|1551.6|1551.6|1551.2|2851
1605111680000|2020-11-11 16:21:20|1552|1551.6|1551.8|1551.6|1552|1551.6|1551.6|1551.4|6062
1605111690000|2020-11-11 16:21:30|1551.6|1551.4|1551.6|1551.4|1551.8|1551.4|1551.4|1551|7852
1605111700000|2020-11-11 16:21:40|1551.8|1551.2|1551.6|1551.2|1551.8|1551.4|1551.6|1551.2|1709
1605111710000|2020-11-11 16:21:50|1551.8|1551.4|1551.6|1551.2|1551.8|1551.6|1551.2|1551|2730
1605111720000|2020-11-11 16:22:00|1551.4|1551|1550.2|1549.6|1551.4|1551|1550|1549.6|13675
1605111730000|2020-11-11 16:22:10|1550|1550|1550|1549.6|1550|1550|1549.8|1549.6|3660
1605111740000|2020-11-11 16:22:20|1549.8|1549.8|1550.2|1549.8|1550.2|1549.8|1549.4|1549.2|10780
1605111750000|2020-11-11 16:22:30|1550.4|1550|1550.6|1550.2|1550.8|1550.6|1550.4|1549.8|3109
1605111760000|2020-11-11 16:22:40|1550.8|1550.4|1551.2|1550.8|1551.2|1550.8|1550.8|1550.4|520
1605111770000|2020-11-11 16:22:50|1551|1551|1550.6|1550.2|1551|1551|1550.6|1550.2|4573
1605111780000|2020-11-11 16:23:00|1551|1550.4|1550.8|1550.4|1551|1550.6|1550.6|1550.4|1711
1605111790000|2020-11-11 16:23:10|1550.6|1550.6|1550.4|1550|1550.8|1550.6|1550.2|1550|3138
1605111800000|2020-11-11 16:23:20|1550.6|1550.2|1550.8|1550.2|1550.8|1550.2|1550.4|1550|0
1605111810000|2020-11-11 16:23:30|1551|1550.4|1551|1550.6|1551|1550.6|1550.8|1550.2|861
1605111820000|2020-11-11 16:23:40|1551.2|1550.8|1551.6|1551.4|1551.6|1551.4|1551|1550.6|4310
1605111830000|2020-11-11 16:23:50|1551.4|1551.2|1551.8|1551.4|1551.8|1551.6|1551.4|1551.2|5326
1605111840000|2020-11-11 16:24:00|1552.2|1551.6|1552|1551.8|1552.2|1552|1551.8|1551.4|4376
1605111850000|2020-11-11 16:24:10|1551.8|1551.6|1551.4|1551|1553|1552.8|1551.2|1551|31003
1605111860000|2020-11-11 16:24:20|1551.6|1551.2|1550.8|1550.4|1551.8|1551.4|1550.2|1550|7656
1605111870000|2020-11-11 16:24:30|1550.6|1550.2|1551.2|1551|1551.2|1551|1550.6|1550.2|2063
1605111880000|2020-11-11 16:24:40|1551.4|1551.2|1551.8|1551.6|1551.8|1551.6|1551.4|1551.2|1769
1605111890000|2020-11-11 16:24:50|1551.6|1551.4|1551.4|1551.2|1551.8|1551.6|1551.4|1551.2|8707
1605111900000|2020-11-11 16:25:00|1551.6|1551.4|1553|1552.6|1553|1552.8|1551.6|1551.4|10096
1605111910000|2020-11-11 16:25:10|1554|1552.8|1553.8|1553.4|1554|1553.8|1553.4|1552.6|24996
1605111920000|2020-11-11 16:25:20|1553.6|1553.2|1553|1552.8|1553.8|1553.2|1553|1552.8|3041
1605111930000|2020-11-11 16:25:30|1553.2|1553|1553.6|1553.2|1553.6|1553.4|1553.2|1553|846
1605111940000|2020-11-11 16:25:40|1553.4|1553.4|1553.6|1553.2|1553.6|1553.4|1553.4|1553.2|2703
1605111950000|2020-11-11 16:25:50|1553.8|1553.4|1553.6|1553.4|1553.8|1553.6|1553.6|1553.4|915
1605111960000|2020-11-11 16:26:00|1553.8|1553.2|1554|1553.6|1554|1553.8|1553.6|1553.2|13227
1605111970000|2020-11-11 16:26:10|1553.8|1553.8|1553.8|1553.6|1553.8|1553.8|1553.6|1553.4|2359
1605111980000|2020-11-11 16:26:20|1554|1553.8|1553.8|1553.6|1554|1553.8|1553.8|1553.2|3559
1605111990000|2020-11-11 16:26:30|1554|1553.4|1553.4|1553|1554|1553.4|1553|1552.8|6761
1605112000000|2020-11-11 16:26:40|1553.2|1553.2|1552.6|1552.4|1553.2|1553.2|1552.4|1552.2|7116
1605112010000|2020-11-11 16:26:50|1552.8|1552.6|1553.2|1552.8|1553.2|1552.8|1552.8|1552.4|1202
1605112020000|2020-11-11 16:27:00|1553|1553|1552.2|1552|1553.4|1553|1552.2|1552|8377
1605112030000|2020-11-11 16:27:10|1552.4|1552.2|1553|1552.6|1553|1552.6|1552.4|1552.2|1522
1605112040000|2020-11-11 16:27:20|1552.8|1552.8|1552.4|1551.8|1552.8|1552.8|1552.4|1551.8|5657
1605112050000|2020-11-11 16:27:30|1552|1552.6|1552|1551.6|1552.8|1552.6|1551.6|1551.4|14193
1605112060000|2020-11-11 16:27:40||1551.8||1551.6||1551.8||1551.6|53
1605112070000|2020-11-11 16:27:50|1552.4|1551.8|1552.4|1552|1552.4|1552|1552.4|1551.6|42
1605112080000|2020-11-11 16:28:00|1552.6|1552.2|1552.4|1552.2|1552.8|1552.4|1552.4|1552|6415
1605112090000|2020-11-11 16:28:10|1552.6|1552.4|1552.2|1551.8|1552.8|1552.4|1552|1551.6|13403
1605112100000|2020-11-11 16:28:20|1552|1551.6|1552|1551.4|1552|1551.8|1551.6|1551.2|19350
1605112110000|2020-11-11 16:28:30|1551.8|1551.8|1552|1551.8|1552|1551.8|1551.8|1551.4|2282
1605112120000|2020-11-11 16:28:40|1552.2|1551.6|1552.2|1552|1552.2|1552|1551.8|1551.6|5120
1605112130000|2020-11-11 16:28:50|1552.4|1551.8|1552.4|1552.2|1552.4|1552.2|1552.4|1551.8|1271
1605112140000|2020-11-11 16:29:00|1552.6|1552|1552.4|1552|1552.6|1552.2|1551.6|1551.2|20750
1605112150000|2020-11-11 16:29:10|1552.2|1552.2|1552|1551.6|1552.2|1552.2|1551.8|1551.6|11020
1605112160000|2020-11-11 16:29:20|1551.8|1551.8|1551.8|1551.6|1552|1551.8|1550.8|1550.2|48679
1605112170000|2020-11-11 16:29:30|1552|1551.8|1551.8|1551.6|1552|1551.8|1551.8|1551.6|2454
1605112180000|2020-11-11 16:29:40|1551.6|1551.4|1552|1551.4|1552|1551.8|1551.6|1551.2|3633
1605112190000|2020-11-11 16:29:50|1552.2|1551.6|1552.2|1551.8|1552.8|1552.2|1552.2|1551.6|5906
1605168020000|2020-11-12 08:00:20|1519.2|1514.2|1528|1526|1528|1526|1515|1514.2|6546
1605168030000|2020-11-12 08:00:30|1529|1527|1539|1535.8|1539|1535.8|1529|1526.8|8663
1605168040000|2020-11-12 08:00:40|1537.4|1536|1538|1532.8|1539|1537.4|1535|1531|7146
1605168050000|2020-11-12 08:00:50|1537.2|1535|1536.8|1532.8|1537.2|1535|1535|1532.8|2152
1605168070000|2020-11-12 08:01:10|1536.6|1532|1535.8|1531.8|1536.6|1532|1535.8|1531|2093
1605168080000|2020-11-12 08:01:20|1536.4|1532.2|1529.6|1526.4|1536.6|1535.8|1529.6|1526|5836
1605168090000|2020-11-12 08:01:30|1529.4|1526.6|1529|1524.8|1529.4|1527|1529|1524.8|1099
1605168100000|2020-11-12 08:01:40||1525||1523.8||1525.4||1523.8|77
1605168110000|2020-11-12 08:01:50|1528.6||1528.4||1528.6||1528.4||1
1605168120000|2020-11-12 08:02:00|1526.8|1523|1525.4|1523|1526.8|1524|1525.4|1523|761
1605168130000|2020-11-12 08:02:10||1522.6||1523||1523||1522.6|1201
1605168140000|2020-11-12 08:02:20|1525.2|1522.6|1526|1523.6|1526|1523.6|1525.2|1522.6|29435
1605168150000|2020-11-12 08:02:30|1527|1523.8|1527|1524.4|1527|1525|1525|1523.8|13513
1605168160000|2020-11-12 08:02:40|1526.8|1524.6|1527|1525.2|1527|1525.2|1526.2|1524.6|437
1605168170000|2020-11-12 08:02:50|1526.4|1525.4|1529.4|1526.4|1530|1526.6|1526.4|1525.4|11319
1605168180000|2020-11-12 08:03:00|1529.8|1526.6|1529.8|1527.6|1530|1528.4|1529.8|1526.6|3990
1605168190000|2020-11-12 08:03:10|1530|1527.8|1529.8|1526.6|1530|1529.2|1529.2|1526.6|11868
1605168200000|2020-11-12 08:03:20|1530|1526.8|1529.2|1527.2|1530|1528.8|1527.8|1526.8|4561
1605168210000|2020-11-12 08:03:30|1529|1527.4|1529.6|1527|1530|1528|1528|1526.6|4055
1605168220000|2020-11-12 08:03:40|1528.8|1528|1528.8|1526|1529.6|1528|1528.8|1526|1758
1605168230000|2020-11-12 08:03:50|1529|1526.2|1530|1527.6|1530|1528.6|1529|1526.2|3182
1605168240000|2020-11-12 08:04:00|1529.8|1528.8|1530|1528.2|1530|1529|1529.8|1527.6|11805
1605168250000|2020-11-12 08:04:10|1531|1528.4|1534.8|1533.4|1535|1533.4|1531|1528.4|2386
1605168260000|2020-11-12 08:04:20|1534.2|1533|1535|1534|1536.4|1534.4|1534.2|1532|6825
1605168270000|2020-11-12 08:04:30||1533||1533.2||1533.2||1533|10
1605168280000|2020-11-12 08:04:40|1536.4|1534|1536.4|1534.8|1536.4|1535|1536|1533.2|1220
1605168290000|2020-11-12 08:04:50|1537|1535.6|1539|1537.2|1540|1537.6|1537|1535.6|3650
1605168300000|2020-11-12 08:05:00|1538.2|1537.4|1539|1537.4|1540|1537.4|1538.2|1536.6|864
1605168310000|2020-11-12 08:05:10|1540|1538.2|1540|1539.4|1540|1539.6|1539|1538.2|42350
1605168320000|2020-11-12 08:05:20|1539.6|1538.8|1540|1538.8|1540|1539.4|1539.6|1538|12816
1605168330000|2020-11-12 08:05:30|1539.6|1539.4|1539.8|1538.2|1540|1539.4|1539.4|1538|3530
1605168340000|2020-11-12 08:05:40|1539|1538|1539.8|1538.2|1539.8|1538.2|1539|1538|380
1605168350000|2020-11-12 08:05:50|1539|1538|1535.8|1533|1539.8|1538|1535.8|1533|2231
1605168360000|2020-11-12 08:06:00|1536.4|1534|1538.6|1536.2|1538.6|1536.2|1536.2|1534|1358
1605168370000|2020-11-12 08:06:10|1538.4|1535.6|1537.8|1534.8|1538.4|1536.4|1536.4|1534.2|4582
1605168380000|2020-11-12 08:06:20|1537.4|1535|1534.8|1533.2|1537.8|1535.6|1533.6|1533|3604
1605168390000|2020-11-12 08:06:30|1534|1532.4|1534.2|1532.6|1535.6|1533|1533.2|1530.8|6080
1605168400000|2020-11-12 08:06:40|1534.4|1532.8|1536.6|1535.2|1537.6|1535.4|1534.2|1532.8|4532
1605168410000|2020-11-12 08:06:50|1537|1535.4|1534.8|1532.4|1537.6|1535.4|1533.8|1532.4|6557
1605168420000|2020-11-12 08:07:00|1535|1532|1536.8|1535.8|1536.8|1535.8|1533.4|1532|1051
1605168430000|2020-11-12 08:07:10|1537.4|1536.4|1536.8|1535.2|1537.4|1536.4|1536.8|1534.4|3350
1605168440000|2020-11-12 08:07:20|1537.2|1535.4|1538.8|1536.6|1539|1537.2|1537.2|1535.4|1119
1605168450000|2020-11-12 08:07:30|1539|1536.8|1539.8|1538.4|1540|1538.6|1539|1536.8|2887
1605168460000|2020-11-12 08:07:40|1539.2|1537.4|1537.4|1535.8|1539.8|1537.4|1537.4|1535.8|5108
1605168470000|2020-11-12 08:07:50|1537.6|1536|1537|1536|1538.2|1536.2|1537|1536|0
1605168480000|2020-11-12 08:08:00|1537.8|1536.4|1538.2|1536.4|1538.6|1537.2|1536.8|1533.8|9200
1605168490000|2020-11-12 08:08:10|1538|1535.6|1534.6|1532.8|1538.2|1535.6|1533.6|1532|1373
1605168500000|2020-11-12 08:08:20|1535|1532.2|1533|1530|1535|1532.2|1533|1530|1572
1605168510000|2020-11-12 08:08:30||1530.2||1530||1530.2||1530|32
1605168520000|2020-11-12 08:08:40|1530.6|1530.2|1531.8|1530|1532|1530.4|1530.6|1530|665
1605168530000|2020-11-12 08:08:50|1531|1529.4|1528.8|1527.4|1531|1530|1528.6|1526.2|8816
1605168540000|2020-11-12 08:09:00|1529.6|1528|1531.8|1530|1532.2|1530.2|1528.6|1528|41220
1605168550000|2020-11-12 08:09:10|1531|1530.2|1529.8|1528.2|1531|1530.2|1529.2|1527.6|2221
1605168560000|2020-11-12 08:09:20||1527.8||1527.8||1527.8||1527.4|760
1605168570000|2020-11-12 08:09:30|1529|1528|1527|1525.6|1529|1528|1526.6|1525|6295
1605168580000|2020-11-12 08:09:40|1526.8|1525|1526|1524.4|1527|1525.6|1524.8|1524.2|6622
1605168600000|2020-11-12 08:10:00|1526.6|1524.6|1531.8|1529.6|1531.8|1529.6|1526.6|1524.6|4902
1605168610000|2020-11-12 08:10:10|1532|1529.8|1531|1529.2|1532.6|1530.8|1530|1529.2|1468
1605168620000|2020-11-12 08:10:20|1530.8|1529.4|1534|1532.4|1534|1532.4|1529.6|1529.2|2842
1605168630000|2020-11-12 08:10:30|1534.2|1531.8|1534.8|1533.8|1535|1534|1534.2|1531.6|415
1605168640000|2020-11-12 08:10:40|1535|1534|1535|1534|1535|1534.4|1534.6|1533.4|22730
1605168650000|2020-11-12 08:10:50|1534.8|1533.6|1535|1534|1535|1534|1534|1532.6|3131
1605168660000|2020-11-12 08:11:00||1534.2||1534.6||1534.8||1534|11166
1605168670000|2020-11-12 08:11:10|1534.8|1534.4|1534.6|1533.4|1534.8|1534.6|1533.2|1531|5841
1605168680000|2020-11-12 08:11:20|1534.4|1533|1533.8|1532.8|1534.4|1533.2|1533.8|1532.6|1136
1605168690000|2020-11-12 08:11:30|1533.4|1532.6|1532.6|1530.4|1533.4|1533|1532.6|1530.4|1529
1605168700000|2020-11-12 08:11:40|1532.4|1530.2|1531.8|1530|1532.4|1530.2|1531.8|1529.8|2632
1605168710000|2020-11-12 08:11:50|1531|1530.2|1531.4|1529.8|1531.4|1530.4|1530.6|1528.8|7827
1605168720000|2020-11-12 08:12:00|1531.6|1530|1533.8|1531.8|1533.8|1532.4|1531.6|1530|2989
1605168730000|2020-11-12 08:12:10|1533.6|1532|1535|1533.4|1535.2|1533.4|1533.6|1532|1488
1605168740000|2020-11-12 08:12:20|1535.4|1533.6|1535.8|1534.4|1536|1534.6|1535|1533.6|1116
1605168750000|2020-11-12 08:12:30|1536|1534.6|1536|1535|1536|1535|1535.8|1534.6|275
1605168760000|2020-11-12 08:12:40|1535.8|1534.8|1535.2|1534.2|1536|1534.8|1535.2|1533.4|3090
1605168770000|2020-11-12 08:12:50|1535|1533.8|1537.2|1535.8|1537.2|1536|1534.8|1533|7106
1605168780000|2020-11-12 08:13:00|1537.6|1536|1537.8|1536.4|1538|1536.8|1537.4|1536|638
1605168790000|2020-11-12 08:13:10|1538|1536.6|1538|1536.6|1538|1536.6|1537.8|1536.4|172
1605168800000|2020-11-12 08:13:20|1537.8|1536.4|1537.2|1536.4|1537.8|1536.6|1537|1536.4|2153
1605168810000|2020-11-12 08:13:30|1537|1536.2|1538|1536.4|1538|1537|1537|1536.2|1132
1605168820000|2020-11-12 08:13:40|1537.8|1536.6|1539|1537.8|1539|1537.8|1537.8|1536.6|1198
1605168830000|2020-11-12 08:13:50|1539.4|1538|1539|1537.2|1539.6|1538.6|1539|1537|3432
1605168840000|2020-11-12 08:14:00|1539.2|1537.4|1541|1539.8|1541|1540|1539.2|1537.4|14184
1605168850000|2020-11-12 08:14:10|1540.8|1539.4|1539.2|1537|1540.8|1539.4|1539.2|1537|1067
1605168860000|2020-11-12 08:14:20|1539.4|1537.2|1539.2|1537.8|1539.6|1538.2|1539.2|1537|500
1605168870000|2020-11-12 08:14:30|1538|1537.2|1537|1535.6|1538|1537.2|1537|1535.6|3779
1605168880000|2020-11-12 08:14:40|1536.8|1535.4|1536.6|1535.2|1536.8|1535.4|1536|1535.2|628
1605168890000|2020-11-12 08:14:50|1536.8|1535.4|1537|1536.2|1537|1536.4|1535|1534.4|15926
1605168900000|2020-11-12 08:15:00|1536.8|1536|1536|1534.8|1536.8|1536|1535.8|1534.8|2521
1605168910000|2020-11-12 08:15:10|1536.6|1535.6|1536.8|1535.6|1537|1536|1536.6|1534.6|546
1605168920000|2020-11-12 08:15:20|1536.2|1535.2|1535.4|1534.2|1536.8|1535.2|1535.4|1534|1980
1605168930000|2020-11-12 08:15:30|1535.6|1534|1535.2|1534|1535.6|1534|1535.2|1534|0
1605168940000|2020-11-12 08:15:40|1534.6|1533.8|1533.8|1531.8|1534.6|1533.8|1533.8|1531.8|674
1605168950000|2020-11-12 08:15:50|1533.6|1531.2|1531.2|1530|1533.6|1531.4|1530.6|1529.6|2410
1605168960000|2020-11-12 08:16:00|1530.4|1529.6|1529.6|1528.8|1530.4|1529.6|1528.6|1528.2|2071
1605168970000|2020-11-12 08:16:10|1529.8|1529|1531|1529.4|1533|1531|1529.8|1529|5708
1605168980000|2020-11-12 08:16:20|1530.8|1529|1530.2|1528.6|1531.8|1530.2|1529.2|1528.2|1302
1605168990000|2020-11-12 08:16:30|1530.6|1528.8|1531.4|1530|1531.4|1530.2|1530.6|1528.8|1754
1605169000000|2020-11-12 08:16:40|1531.8|1530.8|1535.8|1534.2|1535.8|1534.2|1531.4|1530.8|5713
1605169010000|2020-11-12 08:16:50|1535.4|1534.4|1535.4|1534.6|1535.4|1534.6|1535.4|1534.4|511
1605169020000|2020-11-12 08:17:00|1536|1534.8|1535|1534.2|1536|1535|1535|1534.2|2089
1605169030000|2020-11-12 08:17:10|1535.4|1534.4|1535.8|1534.2|1536|1534.4|1535.4|1534.2|2
1605169040000|2020-11-12 08:17:20|1535.6|1533.4|1534.4|1532.8|1535.6|1533.4|1533.2|1531.8|1860
1605169050000|2020-11-12 08:17:30|1534.2|1532.6|1534|1532.2|1534.2|1532.8|1534|1532.2|0
1605169060000|2020-11-12 08:17:40|1534.2|1532.4|1534.2|1532.8|1534.4|1532.8|1534|1532.2|7
1605169070000|2020-11-12 08:17:50|1534.4|1532.4|1534.4|1533|1534.8|1533.2|1534.4|1532.4|0
1605169080000|2020-11-12 08:18:00|1534.2|1532.6|1534|1532.2|1535.2|1533|1533.6|1532|2692
1605169090000|2020-11-12 08:18:10|1534.4|1532.4|1535|1534|1535.6|1534|1534.4|1532.4|135
1605169100000|2020-11-12 08:18:20|1534.8|1534.2|1536|1535.4|1536|1535.4|1534.8|1534.2|9062
1605169110000|2020-11-12 08:18:30|1535.8|1535.2|1536|1534.8|1537|1535.8|1535.8|1534.4|4770
1605169120000|2020-11-12 08:18:40|1536.4|1535|1535.8|1534.4|1537|1536|1535|1534|756
1605169130000|2020-11-12 08:18:50|1536|1534.6|1536|1534.4|1536.4|1535.4|1535.6|1534.4|915
1605169140000|2020-11-12 08:19:00|1535.8|1534.2|1536.2|1535.4|1537|1535.8|1535.6|1534.2|5109
1605169150000|2020-11-12 08:19:10|1536.4|1535.6|1537.6|1537|1538|1537.2|1536.4|1535.6|6162
1605169160000|2020-11-12 08:19:20|1538|1537.2|1538.2|1537.8|1538.4|1537.8|1537.6|1537|13631
1605169170000|2020-11-12 08:19:30|1538.4|1538|1539|1538.2|1539.8|1538.6|1538.4|1537.8|12137
1605169180000|2020-11-12 08:19:40|1539.2|1538.4|1540|1539.8|1540|1539.8|1539.2|1538.4|5569
1605169190000|2020-11-12 08:19:50|1540.2|1539.6|1540|1539.2|1540.6|1540|1539.6|1538.6|4647
1605169200000|2020-11-12 08:20:00|1541|1539.4|1541|1540|1541|1540.4|1540.8|1539.4|1857
1605169210000|2020-11-12 08:20:10|1541.4|1540.4|1540.2|1539.6|1543.2|1541.8|1540.2|1539.6|7157
1605169220000|2020-11-12 08:20:20|1540.4|1539.8|1540.6|1539.8|1541.2|1540.2|1540.4|1539.8|894
1605169230000|2020-11-12 08:20:30|1540.4|1539.6|1538.8|1538.2|1540.6|1539.6|1538.8|1537.4|2470
1605169240000|2020-11-12 08:20:40|1538.6|1538|1540.8|1539.8|1541|1539.8|1538.4|1537.4|3326
1605169250000|2020-11-12 08:20:50|1541|1540|1541|1540.4|1541|1540.4|1540.4|1540|0
1605169260000|2020-11-12 08:21:00|1541.6|1540.6|1542.2|1541.4|1543.2|1542.2|1541.6|1540.6|5431
1605169270000|2020-11-12 08:21:10|1542.8|1541.8|1540.2|1539.6|1544|1542.8|1539.8|1539.6|3437
1605169280000|2020-11-12 08:21:20|1540|1539.4|1539.6|1538.4|1541.4|1540|1539.6|1538.4|5217
1605169290000|2020-11-12 08:21:30|1539.4|1538.6|1539.4|1538.4|1539.6|1538.8|1537.6|1537|3168
1605169300000|2020-11-12 08:21:40|1539.2|1537.8|1539.6|1538.6|1540|1538.8|1538.2|1537|1811
1605169310000|2020-11-12 08:21:50|1539.8|1538.8|1539|1538|1539.8|1538.8|1539|1537.8|995
1605169320000|2020-11-12 08:22:00|1538.8|1537.6|1537.2|1536.4|1538.8|1537.6|1537|1536.2|1000
1605169330000|2020-11-12 08:22:10|1536.8|1536.2|1538.6|1537.4|1539.2|1537.4|1536.6|1535.4|4000
1605169340000|2020-11-12 08:22:20|1538.8|1538|1538.8|1537.2|1539.4|1538.6|1538.2|1537.2|1529
1605169350000|2020-11-12 08:22:30|1539|1537.4|1539.6|1538.2|1539.6|1538.2|1539|1537.4|525
1605169360000|2020-11-12 08:22:40|1539.4|1538|1539.4|1537.8|1539.4|1538|1539.4|1537.4|445
1605169370000|2020-11-12 08:22:50|1539.6|1538|1538.8|1537.6|1540|1539.2|1538.8|1537.6|1436
1605169380000|2020-11-12 08:23:00|1538.2|1537.2|1538|1536.6|1538.2|1537.2|1537.6|1536.6|1140
1605169390000|2020-11-12 08:23:10|1537.8|1536.8|1536.8|1535.2|1537.8|1536.8|1536.6|1535|2492
1605169400000|2020-11-12 08:23:20|1536.4|1535.4|1535.4|1534.2|1536.8|1536|1535.2|1534|5607
1605169410000|2020-11-12 08:23:30||1534.4||1534.4||1534.4||1534.4|300
1605169420000|2020-11-12 08:23:40|1535.2|1534.2|1534|1532.4|1535.2|1534.2|1534|1532.2|6688
1605169430000|2020-11-12 08:23:50|1533.8|1532.2|1533.4|1532.2|1533.8|1532.6|1532.2|1532|648
1605169440000|2020-11-12 08:24:00|1533.6|1532.4|1533.2|1532.2|1534|1532.8|1532.6|1532|2278
1605169450000|2020-11-12 08:24:10|1533.4|1532|1534.6|1534.4|1534.6|1534.4|1533.4|1532|4080
1605169460000|2020-11-12 08:24:20|1535|1533.8|1541.4|1539.8|1541.4|1540|1534.6|1533.8|22995
1605169470000|2020-11-12 08:24:30|1542|1540|1543.2|1541.8|1544|1543.2|1542|1540|4661
1605169480000|2020-11-12 08:24:40|1542.4|1541.6|1541.8|1540.2|1542.6|1541.6|1541|1539.8|1288
1605169490000|2020-11-12 08:24:50|1541.6|1540|1542.8|1540.8|1542.8|1540.8|1541.4|1540|2504
1605169500000|2020-11-12 08:25:00|1543.2|1541|1543.2|1541.8|1543.2|1541.8|1542.8|1541|95
1605169510000|2020-11-12 08:25:10|1543.6|1542|1544|1543.4|1544|1543.4|1543.6|1542|624
1605169520000|2020-11-12 08:25:20|1544.4|1543.6|1544.8|1544|1544.8|1544|1544|1543.4|1211
1605169530000|2020-11-12 08:25:30|1545|1544.2|1545.6|1544.2|1545.6|1544.6|1545|1544.2|5360
1605169540000|2020-11-12 08:25:40|1545.8|1544.4|1547.6|1545.8|1547.6|1545.8|1545.8|1544.4|651
1605169550000|2020-11-12 08:25:50|1547.4|1546|1545.2|1543.8|1547.4|1546|1545.2|1543.8|3025
1605169560000|2020-11-12 08:26:00|1544.6|1543.4|1542|1540.4|1544.6|1543.4|1542|1540.4|1423
1605169570000|2020-11-12 08:26:10|1541.8|1540.2|1542.4|1540.8|1542.6|1540.8|1541.6|1540.2|256
1605169580000|2020-11-12 08:26:20|1542.2|1540.6|1541.8|1540.2|1542.2|1540.6|1541.8|1540.2|1023
1605169590000|2020-11-12 08:26:30|1541.6|1539.8|1540.4|1538.8|1541.6|1540.2|1540.4|1538.8|3565
1605169600000|2020-11-12 08:26:40|1540.8|1539|1541.4|1539.6|1542|1540.6|1540.6|1539|1667
1605169610000|2020-11-12 08:26:50|1541.2|1540.2|1541|1539.6|1541.2|1540.2|1540|1539.4|728
1605169620000|2020-11-12 08:27:00|1540.6|1540|1540.4|1539.6|1540.6|1540|1540.4|1539.6|100
1605169630000|2020-11-12 08:27:10|1540.6|1539|1542.4|1541|1542.4|1541|1540.4|1539|1929
1605169640000|2020-11-12 08:27:20|1543|1541.2|1543.2|1541.2|1543.8|1541.8|1543|1541.2|2
1605169650000|2020-11-12 08:27:30|1543|1541.4|1540.8|1539|1543|1541.4|1540.8|1539|2558
1605169660000|2020-11-12 08:27:40|1541|1539.4|1541.8|1540.2|1542|1541.4|1540.8|1539.4|3253
1605169670000|2020-11-12 08:27:50|1541.6|1540.4|1540.2|1538.8|1541.8|1540.4|1540|1538.8|2451
1605169680000|2020-11-12 08:28:00|||||||||200
1605169690000|2020-11-12 08:28:10|1540.4|1539|1542.8|1541|1542.8|1541.8|1540.4|1539|1969
1605169700000|2020-11-12 08:28:20|1543|1541.2|1543|1541.6|1543|1541.6|1542.8|1541.2|0
1605169710000|2020-11-12 08:28:30|1542.8|1541|1543|1541.8|1543|1541.8|1542.2|1540.6|0
1605169720000|2020-11-12 08:28:40|1543.6|1542.4|1543.8|1542.2|1544|1542.6|1543.6|1541.8|836
1605169730000|2020-11-12 08:28:50|1544|1542.4|1544.4|1543|1544.8|1543.2|1544|1542|593
1605169740000|2020-11-12 08:29:00|1544.6||1544.8||1545||1544.6||0
1605169750000|2020-11-12 08:29:10|1544.6|1543.4|1545|1543.6|1545|1543.6|1544.6|1543.4|495
1605169760000|2020-11-12 08:29:20|1544.6|1544|1544.2|1543.2|1545|1544.2|1544.2|1543.2|4127
1605169770000|2020-11-12 08:29:30|1544.6|1543|1544.8|1543.4|1544.8|1543.4|1544.6|1543|836
1605169780000|2020-11-12 08:29:40|1544.6|1543.2|1544.8|1543.6|1544.8|1543.6|1544.6|1543.2|0
1605169790000|2020-11-12 08:29:50|1544.2|1543.4|1545.4|1544.4|1546|1544.8|1544.2|1543|13726
1605169800000|2020-11-12 08:30:00|1545|1544.2|1545|1544|1545|1544.2|1544.2|1542.2|2703
1605169810000|2020-11-12 08:30:10|1545.2|1544.2|1546|1544.6|1546|1544.6|1545.2|1544.2|152
1605169820000|2020-11-12 08:30:20|1545.6|1544.8|1543.6|1542.2|1545.6|1545|1543.4|1542.2|1457
1605169830000|2020-11-12 08:30:30|1543.8|1542.6|1543.6|1542.4|1544|1543|1543.6|1542.4|732
1605169840000|2020-11-12 08:30:40|||||||||84
1605169860000|2020-11-12 08:31:00|1543.4|1542.2|1542.2|1541|1543.4|1542.2|1542|1540.8|1283
1605169870000|2020-11-12 08:31:10|1542|1540.8|1542|1540.8|1542.4|1541.2|1541.8|1540.2|212
1605169880000|2020-11-12 08:31:20|1542.2|1541|1542.2|1541.2|1542.2|1541.8|1542.2|1541|292
1605169890000|2020-11-12 08:31:30|1542|1540.8|1540.6|1539.6|1542|1540.8|1540.4|1539.6|2371
1605169900000|2020-11-12 08:31:40|1540.2|1540|1540.2|1539.6|1540.6|1540.4|1540.2|1539.6|2713
1605169910000|2020-11-12 08:31:50|1540|1539.2|1542.8|1541|1542.8|1541|1540|1539|1786
1605169920000|2020-11-12 08:32:00|1542.6|1541.4|1544|1542.8|1544.2|1543.4|1542.6|1541.4|345
1605169930000|2020-11-12 08:32:10|1544.6|1543|1544.6|1543|1545|1543.2|1544.6|1542.6|269
1605169940000|2020-11-12 08:32:20|1544.8|1543.2|1544.8|1543.4|1545|1543.4|1544.6|1543.2|0
1605169950000|2020-11-12 08:32:30|1545|1544|1546.4|1544.8|1547.2|1546|1545|1544|5631
1605169960000|2020-11-12 08:32:40|1546.2|1545|1546.4|1545|1547|1545.6|1546.2|1545|737
1605169970000|2020-11-12 08:32:50|1546.6|1545.2|1547.4|1546.2|1547.6|1546.2|1546.6|1545.2|750
1605169980000|2020-11-12 08:33:00|1547.2|1546.4|1545|1544|1548|1547|1545|1543.4|6120
1605169990000|2020-11-12 08:33:10|1545.2|1544.4|1545.2|1544.2|1546|1544.6|1545.2|1544|1562
1605170000000|2020-11-12 08:33:20|1545|1544|1544.8|1544|1545|1544.4|1544.8|1544|596
1605170010000|2020-11-12 08:33:30|1544.4|1543.8|1544.4|1543.6|1544.4|1543.8|1544|1543|1751
1605170020000|2020-11-12 08:33:40|1544|1543.4|1544.2|1543.8|1544.8|1544.2|1543.4|1542.8|5799
1605170030000|2020-11-12 08:33:50|1544|1543.4|1544.6|1543.4|1544.6|1543.4|1543.6|1543|2107
1605170040000|2020-11-12 08:34:00|1545|1544|1545.2|1544.2|1545.2|1544.6|1545|1544|1329
1605170050000|2020-11-12 08:34:10|1546|1544.6|1545.8|1545|1546|1545|1545.8|1544.6|1020
1605170060000|2020-11-12 08:34:20|1545.6|1545.2|1545.8|1544.6|1546.4|1545.4|1545.4|1544.4|1338
1605170070000|2020-11-12 08:34:30|1546.2|1544.8|1547|1545.8|1547|1545.8|1546.2|1544.8|1
1605170080000|2020-11-12 08:34:40|1546.8|1545.4|1547|1545.8|1547.8|1546.4|1546.8|1545.4|538
1605170090000|2020-11-12 08:34:50|1547.2|1545.6|1547.6|1545.8|1547.6|1545.8|1547.2|1545.6|100
1605170100000|2020-11-12 08:35:00|1547.4|1545.4|1546.6|1545.2|1547.4|1545.4|1545.4|1544.2|616
1605170110000|2020-11-12 08:35:10|1546.4|1545.8|1546|1545.2|1546.4|1545.8|1546|1545.2|1111
1605170120000|2020-11-12 08:35:20|1545.8|1545.4|1547.2|1545.8|1547.2|1546|1545.8|1545.4|661
1605170130000|2020-11-12 08:35:30|1547.6|1546|1548.2|1547|1548.2|1547|1547.6|1546|2
1605170140000|2020-11-12 08:35:40|1548.6|1546.8|1548.4|1547.4|1548.6|1547.6|1548.4|1546.8|290
1605170150000|2020-11-12 08:35:50|1548.6|1547.6|1548.6|1548|1548.8|1548.2|1548.6|1547.6|1009
1605170160000|2020-11-12 08:36:00|1548.8|1548.2|1549.8|1548.8|1550|1548.8|1548.8|1548.2|5203
1605170170000|2020-11-12 08:36:10|1549.6||1549.6||1549.6||1549.6||0
1605170180000|2020-11-12 08:36:20|1548.8|1548.6|1547.2|1546.2|1548.8|1548.6|1547.2|1546|3399
1605170190000|2020-11-12 08:36:30|1547|1546|1546.4|1545.6|1547|1546|1545.6|1544.6|2935
1605170200000|2020-11-12 08:36:40|1546.2|1545.8|1547.4|1546.6|1547.4|1546.6|1546.2|1545.8|630
1605170210000|2020-11-12 08:36:50|1547.2|1546.4|1546.4|1545|1547.4|1546.4|1545.8|1544.8|1035
1605170220000|2020-11-12 08:37:00|1546.2|1544.8|1546|1545|1546.2|1545|1545.8|1544.2|10
1605170230000|2020-11-12 08:37:10|1545.8|1544.8|1546|1544.6|1546|1544.8|1545|1544|955
1605170240000|2020-11-12 08:37:20|1545.8|1544.2|1545.2|1544.6|1545.8|1544.6|1545.2|1544.2|1195
1605170250000|2020-11-12 08:37:30|1545|1544.2|1543.8|1543.2|1545|1544.2|1543.8|1542.8|892
1605170260000|2020-11-12 08:37:40||1543||1543||1543||1543|65
1605170270000|2020-11-12 08:37:50|1544|1543.2|1543.2|1542.4|1544.4|1543.4|1543.2|1541.8|385
1605170280000|2020-11-12 08:38:00|1542.8|1542.2|1542.6|1541.4|1543.6|1543|1542.4|1541.4|13019
1605170290000|2020-11-12 08:38:10|1542.4|1541.2|1542.2|1541.2|1542.4|1541.2|1540.6|1540|6184
1605170300000|2020-11-12 08:38:20||1541.4||1541.4||1541.4||1541.4|53
1605170310000|2020-11-12 08:38:30|1542.8|1542|1540.8|1540.4|1542.8|1542.6|1540.8|1540.4|12143
1605170320000|2020-11-12 08:38:40|1540.6|1540|1540.8|1540.2|1540.8|1540.2|1540.6|1540|1880
1605170330000|2020-11-12 08:38:50|1540|1539.8|1540.8|1540.2|1541|1540.2|1540|1539.8|2682
1605170340000|2020-11-12 08:39:00|1540.6|1540|1541|1540.2|1541|1540.6|1540.4|1540|1372
1605170350000|2020-11-12 08:39:10|1541.2|1540.4|1541.4|1540.4|1541.8|1540.4|1541.2|1540.4|98
1605170360000|2020-11-12 08:39:20|1541|1540.2|1540.8|1540|1541|1540.2|1540.8|1540|561
1605170370000|2020-11-12 08:39:30|1541|1540.4|1542.2|1541.2|1542.2|1541.2|1541|1540|2324
1605170380000|2020-11-12 08:39:40|1542||1542||1542.2||1542||745
1605170390000|2020-11-12 08:39:50|1542.2|1541.4|1542.6|1541.4|1543.2|1542.4|1542.2|1541.4|2907
1605170400000|2020-11-12 08:40:00|1542.4|1541.2|1542.4|1541.2|1542.4|1541.2|1542.4|1541.2|0
1605170410000|2020-11-12 08:40:10|1542|1540.6|1541.6|1540.6|1542|1540.6|1541.6|1540.6|147
1605170420000|2020-11-12 08:40:20|1541.4|1540|1542|1540.6|1542|1540.6|1541.4|1540|868
1605170430000|2020-11-12 08:40:30|1541.8||1541.8||1541.8||1541.8||0
1605170440000|2020-11-12 08:40:40|1542|1540.8|1543.4|1542.4|1543.4|1542.4|1542|1540.8|6169
1605170450000|2020-11-12 08:40:50|1542.8|1542.2|1542.2|1541.4|1543.4|1542.2|1542|1541.2|6239
1605170460000|2020-11-12 08:41:00|1541.8|1541.2|1541.2|1540.2|1541.8|1541.2|1541.2|1540.2|480
1605170470000|2020-11-12 08:41:10|1541||1540.6||1541||1540.6||0
1605170480000|2020-11-12 08:41:20|1540.4|1539.4|1539.2|1538.6|1540.6|1539.4|1539.2|1538.6|3778
1605170490000|2020-11-12 08:41:30|1539|1538.2|1538.6|1537.8|1539|1538.2|1538.4|1537.8|4327
1605170500000|2020-11-12 08:41:40|1538.8|1538|1538.4|1537.8|1539.4|1538|1538.4|1537.8|899
1605170510000|2020-11-12 08:41:50|1538.2|1537.6|1538.4|1537.4|1538.6|1537.8|1538.2|1537.2|1687
1605170520000|2020-11-12 08:42:00|1538.2|1537.6|1539.4|1538.4|1539.4|1538.4|1538|1537.4|1404
1605170530000|2020-11-12 08:42:10|1539.6|1538.2|1540|1539|1540|1539|1539.6|1538.2|0
1605170540000|2020-11-12 08:42:20|1539.8|1539.2|1541.6|1540|1541.6|1541|1539.8|1539.2|907
1605170550000|2020-11-12 08:42:30||1540.4||1539.8||1540.4||1539.8|0
1605170560000|2020-11-12 08:42:40|1541.4|1539.6|1539.8|1537.8|1541.4|1539.6|1539.8|1537.8|1990
1605170570000|2020-11-12 08:42:50|1539.6|1537.2|1538.8|1537.8|1539.6|1537.8|1538.8|1537.2|0
1605170580000|2020-11-12 08:43:00|1539|1538|1539.2|1538.2|1539.2|1538.4|1539|1538|485
1605170590000|2020-11-12 08:43:10|1539.4|1538.4|1540.8|1539.4|1540.8|1539.4|1539.4|1538.4|897
1605170600000|2020-11-12 08:43:20|1541|1539.2|1538.8|1538.2|1541|1539.2|1538.8|1538|5606
1605170610000|2020-11-12 08:43:30|1538.6|1537.8|1538.6|1537|1538.6|1538.2|1537.6|1536.4|9249
1605170620000|2020-11-12 08:43:40|1538.4|1537.2|1537|1535.4|1538.6|1537.4|1536.4|1535.4|4643
1605170630000|2020-11-12 08:43:50|1536.4|1535.6|1537.2|1536|1537.2|1536|1536.4|1535.4|1841
1605170640000|2020-11-12 08:44:00|1537.4|1536.2|1537.8|1536.2|1537.8|1536.2|1537.2|1536.2|0
1605170650000|2020-11-12 08:44:10|1538|1537|1536.4|1535|1538.6|1537.2|1536|1534.8|10109
1605170660000|2020-11-12 08:44:20|||||||||3
1605170670000|2020-11-12 08:44:30|1535.8|1534.2|1534.8|1533.4|1536.4|1534.4|1534.2|1533.2|3231
1605170680000|2020-11-12 08:44:40|1534.2|1532.6|1534.2|1532.8|1534.8|1533|1534.2|1532.6|1821
1605170690000|2020-11-12 08:44:50|1534|1533|1535.2|1534.2|1535.2|1534.2|1534|1533|1974
1605170700000|2020-11-12 08:45:00|1534.4|1534|1535.8|1534.2|1536.6|1535|1534.4|1533.4|5581
1605170710000|2020-11-12 08:45:10|1535|1534.4|1535.8|1534.6|1536.2|1535.2|1535|1534.4|5297
1605170720000|2020-11-12 08:45:20|1536.2|1534.8|1536.6|1535.4|1536.6|1535.4|1536|1534.8|912
1605170730000|2020-11-12 08:45:30|1536|1535.2|1533.6|1532.2|1536.4|1535.2|1533.2|1532|6571
1605170740000|2020-11-12 08:45:40|1533.8|1532|1532.6|1531.2|1533.8|1532.2|1532.4|1531.2|2144
1605170750000|2020-11-12 08:45:50|1532.4|1531.4|1532.8|1531.6|1533|1532|1532.4|1531.4|2410
1605170760000|2020-11-12 08:46:00|1532.6|1531.8|1533|1532|1533|1532|1532.4|1531.8|184
1605170770000|2020-11-12 08:46:10|1533.2|1532.2|1532.8|1531.6|1533.6|1532.4|1532.8|1531.6|1764
1605170780000|2020-11-12 08:46:20|1532.6|1531.8|1532.8|1531.8|1532.8|1531.8|1532|1531.8|150
1605170790000|2020-11-12 08:46:30|1532.4|1531.6|1530|1529.2|1532.8|1531.6|1529.8|1528.6|24186
1605170800000|2020-11-12 08:46:40|1529.4|1529|1529.4|1528|1530|1529|1529.4|1528|4171
1605170810000|2020-11-12 08:46:50|1528.8|1527.8|1529.6|1529|1530.6|1529.4|1528.4|1527.8|7727
1605170820000|2020-11-12 08:47:00|1529.8|1529.2|1530.6|1529.6|1531.4|1530.2|1529.8|1529|1931
1605170830000|2020-11-12 08:47:10|1530.2|1529.4|1533.4|1532|1534|1532.2|1530|1529.2|12174
1605170840000|2020-11-12 08:47:20|1532.6|1531.8|1535|1533.4|1535|1533.4|1532.6|1531.4|3090
1605170850000|2020-11-12 08:47:30||1533.6||1533.6||1533.6||1533.6|0
1605170860000|2020-11-12 08:47:40|1534.8|1533.4|1534.6|1534|1535|1534|1533.6|1533.4|1877
1605170870000|2020-11-12 08:47:50|1534.4|1533|1533.6|1532.4|1534.4|1533|1533.6|1532.2|6949
1605170880000|2020-11-12 08:48:00|1533.4|1532.6|1533.4|1532.6|1533.4|1532.6|1533.2|1532.6|0
1605170890000|2020-11-12 08:48:10|1533.8|1532.8|1533.4|1531.6|1535|1533.8|1533.4|1531.6|5337
1605170900000|2020-11-12 08:48:20|||||||||125
1605170910000|2020-11-12 08:48:30|1533.2|1531|1532.8|1531|1533.2|1531|1532.8|1531|217
1605170920000|2020-11-12 08:48:40|1532.6|1530.8|1531.6|1531|1532.6|1531.4|1531.4|1530.8|4693
1605170930000|2020-11-12 08:48:50|1531.8|1531.4|1533.8|1531.8|1533.8|1532|1531.8|1531.4|990
1605170940000|2020-11-12 08:49:00|1533.6|1531.6|1532.8|1531.4|1533.6|1531.6|1532.4|1531.4|1247
1605170950000|2020-11-12 08:49:10|1532.6|1531.6|1532.6|1532|1533.2|1532|1532.4|1531.6|433
1605170960000|2020-11-12 08:49:20|1532.4|1532.2|1531.8|1530.6|1532.6|1532.2|1531.8|1530.6|1077
1605170970000|2020-11-12 08:49:30|1532||1532.2||1532.2||1532||0
1605170980000|2020-11-12 08:49:40|1532.4|1531|1531.2|1530|1532.4|1531.2|1531.2|1530|543
1605170990000|2020-11-12 08:49:50|1531|1530.4|1530.4|1529.2|1531|1530.4|1530|1529|2225
1605171000000|2020-11-12 08:50:00|1530|1529.4|1530|1529|1530.4|1529.6|1530|1529|239
1605171010000|2020-11-12 08:50:10|1529.6|1529.2|1529.8|1529|1530|1529.2|1529.4|1528.8|868
1605171020000|2020-11-12 08:50:20|1529.6|1528.8|1530.8|1529.8|1530.8|1529.8|1529.4|1528.8|1875
1605171030000|2020-11-12 08:50:30|1531.2|1529.4|1530|1529.2|1531.6|1529.4|1530|1529.2|303
1605171040000|2020-11-12 08:50:40|1529.6|1529|1529.4|1528.4|1529.8|1529|1529.4|1528.4|939
1605171050000|2020-11-12 08:50:50|1529.2|1528.2|1529.8|1529|1529.8|1529|1528.4|1528|2677
1605171060000|2020-11-12 08:51:00|1529.6|1528.8|1528.6|1528|1529.6|1528.8|1528.4|1528|2767
1605171070000|2020-11-12 08:51:10|1528.4|1528.2|1529.2|1528.4|1529.2|1528.6|1528.4|1528.2|1640
1605171080000|2020-11-12 08:51:20|1529.4|1528.2|1527.8|1526.2|1529.4|1528.2|1527.2|1526|1648
1605171090000|2020-11-12 08:51:30|1527.6|1526|1526.6|1525.6|1527.8|1526.2|1526.6|1525.6|600
1605171100000|2020-11-12 08:51:40|1526.8|1526|1528.2|1526.8|1528.4|1527.2|1526.8|1526|2303
1605171110000|2020-11-12 08:51:50||1526.6||1526.4||1526.6||1526.4|234
1605171120000|2020-11-12 08:52:00|1528.4|1526.6|1528.8|1527|1528.8|1527|1528.4|1526.6|183
1605171130000|2020-11-12 08:52:10|1528.6|1526.6|1528.8|1528|1528.8|1528|1527.4|1526.2|4891
1605171140000|2020-11-12 08:52:20|1529|1528.2|1529.6|1528.2|1529.6|1528.4|1528.6|1527.6|505
1605171150000|2020-11-12 08:52:30|1529.8|1528.4|1530.4|1529|1530.4|1529|1529.6|1528.4|2334
1605171160000|2020-11-12 08:52:40|1530.6|1529.2|1529.6|1528.4|1531.8|1530.6|1529.6|1528.4|6224
1605171170000|2020-11-12 08:52:50|1529.4|1528|1528.2|1527|1529.4|1528.4|1528.2|1527|1284
1605171180000|2020-11-12 08:53:00|1528.4|1526.8|1527.8|1527|1528.4|1527|1527.4|1526|1331
1605171190000|2020-11-12 08:53:10|1527.6|1527.2|1527.8|1527.2|1527.8|1527.2|1527.4|1527|600
1605171200000|2020-11-12 08:53:20|1527.6|1527.4|1528.4|1527.4|1528.6|1528|1527.6|1527.2|3704
1605171210000|2020-11-12 08:53:30|1528.6|1527.6|1528.6|1527.6|1528.6|1527.8|1528.4|1527.4|400
1605171220000|2020-11-12 08:53:40|1528.4|1527.4|1527.2|1525.8|1528.4|1527.4|1527.2|1525.8|1294
1605171230000|2020-11-12 08:53:50|1527|1525.6|1526.6|1525.4|1527|1525.8|1526.2|1525.4|1807
1605171240000|2020-11-12 08:54:00|1526.4||1526||1526.6||1526||100
1605171250000|2020-11-12 08:54:10|1525.8|1525.2|1525.8|1525.2|1526|1525.4|1525.6|1525.2|3146
1605171260000|2020-11-12 08:54:20|1526|1525.4|1525.6|1525|1526|1525.4|1525.2|1524.4|5519
1605171270000|2020-11-12 08:54:30|1525.4|1524.4|1524.8|1524.2|1525.4|1524.4|1524.8|1524.2|1
1605171280000|2020-11-12 08:54:40|1525|1524.4|1524.8|1523.8|1525|1524.8|1524.4|1523.6|1291
1605171290000|2020-11-12 08:54:50|1525|1523.6|1526|1524.6|1526.2|1525.4|1525|1523.6|1651
1605171300000|2020-11-12 08:55:00|1526.2|1525.4|1528.6|1526.6|1528.8|1526.6|1526.2|1525.4|858
1605171310000|2020-11-12 08:55:10|1528.8|1526.8|1529.6|1527.8|1529.6|1527.8|1528.8|1526.8|0
1605171320000|2020-11-12 08:55:20|1529.8||1529||1529.8||1529||0
1605171330000|2020-11-12 08:55:30|1528.8|1527.6|1528.8|1527.8|1528.8|1527.8|1528.2|1527.6|379
1605171340000|2020-11-12 08:55:40|1529|1528.2|1529.4|1528|1529.4|1528.2|1529|1528|877
1605171350000|2020-11-12 08:55:50|1529.2|1527.8|1528.2|1527|1529.2|1528|1528|1527|1463
1605171360000|2020-11-12 08:56:00|1528.4|1527.2|1529.4|1528.4|1529.8|1528.4|1528.4|1527.2|1770
1605171370000|2020-11-12 08:56:10|1529.2||1529.6||1529.8||1529.2||210
1605171380000|2020-11-12 08:56:20|1529.8|1528.6|1529|1527.6|1529.8|1528.8|1528.4|1527.6|983
1605171390000|2020-11-12 08:56:30|1528.8|1527.2|1527.8|1526.2|1528.8|1527.8|1527|1526.2|5824
1605171400000|2020-11-12 08:56:40|1528|1526.4|1529|1527.4|1529|1527.8|1528|1526.4|645
1605171410000|2020-11-12 08:56:50|1528.8|1527.2|1526.6|1525.2|1528.8|1527.2|1526.6|1525.2|263
1605171420000|2020-11-12 08:57:00|1526.4|1525|1526.4|1525.2|1526.6|1525.4|1526.4|1525|0
1605171430000|2020-11-12 08:57:10|1525.8|1525|1525.8|1525.2|1526.4|1525.6|1525.4|1524.8|2438
1605171440000|2020-11-12 08:57:20|1526|1524.8|1525.8|1524.8|1526|1525|1525.8|1524.8|0
1605171450000|2020-11-12 08:57:30|1526|1525|1525|1524.4|1526|1525.2|1525|1524.2|1795
1605171470000|2020-11-12 08:57:50|1525.2|1524.6|1525.8|1524.8|1525.8|1525.2|1525.2|1524.6|2194
1605171480000|2020-11-12 08:58:00|1526||1525.8||1526||1525.8||0
1605171490000|2020-11-12 08:58:10|1526|1525|1525.4|1525|1526|1525|1525.4|1524.8|2352
1605171500000|2020-11-12 08:58:20|1525.2|1524.8|1526.8|1526.2|1527|1526.4|1525|1524.8|4234
1605171510000|2020-11-12 08:58:30|1526.6|1526|1527.6|1526.4|1527.6|1526.4|1526.2|1525.4|1411
1605171520000|2020-11-12 08:58:40|1527.4|1526.2|1526.2|1525.6|1527.4|1526.2|1526|1525.4|1327
1605171530000|2020-11-12 08:58:50|1526|1525.4|1526.2|1525.4|1526.2|1525.8|1526|1525.2|354
1605171540000|2020-11-12 08:59:00|1525|1525.6|1523|1522|1525.6|1525.6|1522.4|1522|36056
1605171550000|2020-11-12 08:59:10|1522.8|1521.6|1521.8|1521.6|1522.8|1521.6|1521.8|1521|9682
1605171560000|2020-11-12 08:59:20|1522|1521.4|1521.4|1520.6|1522|1521.8|1521.4|1520.6|2632
1605171570000|2020-11-12 08:59:30|1521.6|1520.8|1521.2|1520.6|1521.6|1520.8|1521|1520.4|1012
1605171580000|2020-11-12 08:59:40||1520.4||1520.2||1520.4||1520.2|139
1605171590000|2020-11-12 08:59:50|1521|1520.4|1522.6|1521.4|1522.6|1522|1521|1520.4|7931
1605171600000|2020-11-12 09:00:00|1522.8|1521.6|1523.6|1522.2|1524|1522.8|1522.6|1521.6|3054
1605171610000|2020-11-12 09:00:10||1522.4||1522.4||1522.4||1522.4|0
1605171620000|2020-11-12 09:00:20|1523|1522|1522.8|1521.8|1523.6|1522|1522.8|1521.6|235
1605171630000|2020-11-12 09:00:30|1522.6|1521.4|1521.6|1521|1522.6|1521.4|1521.6|1521|912
1605171640000|2020-11-12 09:00:40|1521.2|1520.6|1523.2|1522.2|1523.2|1522.2|1521.2|1520.6|3876
1605171650000|2020-11-12 09:00:50|1523.4|1522.4|1523.4|1522.2|1523.8|1523.4|1522.6|1521.6|5540
1605171660000|2020-11-12 09:01:00|1523.2|1522.4|1523.2|1522|1523.4|1522.6|1523.2|1522|310
1605171670000|2020-11-12 09:01:10|1523|1522.2|1522.8|1522.2|1523.6|1522.8|1522.8|1522|787
1605171680000|2020-11-12 09:01:20|1522.6|1522|1521|1520.2|1522.6|1522|1521|1520.2|8114
1605171690000|2020-11-12 09:01:30|1521.2|1520.4|1521.8|1521.2|1522|1521.2|1520.8|1520.4|830
1605171700000|2020-11-12 09:01:40|1522|1521|1522|1521.2|1522|1521.6|1521.4|1520.8|3315
1605171710000|2020-11-12 09:01:50|1521.8|1521.4|1522.8|1522.2|1522.8|1522.2|1521.6|1521.2|3181
1605171720000|2020-11-12 09:02:00|1522.6|1522|1523.4|1522.4|1523.4|1522.4|1522.4|1521.6|2890
1605171730000|2020-11-12 09:02:10|1524|1522.6|1523.6|1522.6|1524|1522.6|1523.4|1522.4|138
1605171740000|2020-11-12 09:02:20|1523.4|1522.4|1523.4|1523|1523.4|1523|1523.4|1522.4|102
1605171750000|2020-11-12 09:02:30|1523.8|1523.2|1524.2|1523.2|1524.8|1523.8|1523.8|1523.2|3000
1605171760000|2020-11-12 09:02:40|1524.4|1522.8|1522.4|1521.4|1524.4|1522.8|1522|1521.2|5859
1605171770000|2020-11-12 09:02:50|1522.8|1521.6|1522.8|1521.4|1523.2|1522.4|1522.8|1521.4|1607
1605171780000|2020-11-12 09:03:00|1522.6|1521.2|1521.6|1520.2|1522.6|1521.2|1520.8|1520|620
1605171790000|2020-11-12 09:03:10|1521.4|1520|1521.2|1520|1521.4|1520|1521.2|1520|249
1605171800000|2020-11-12 09:03:20|1521.4|1520.6|1520.4|1519.8|1521.4|1520.6|1520|1519.6|4155
1605171810000|2020-11-12 09:03:30|1520.6|1520.4|1521.2|1520.4|1521.6|1520.8|1520.6|1520|2787
1605171820000|2020-11-12 09:03:40|1521.4|1521.2|1521.4|1520.4|1522|1521.2|1521|1520.4|2248
1605171830000|2020-11-12 09:03:50|1521.2|1520.6|1520.6|1520.2|1521.2|1520.6|1520.4|1520.2|905
1605171840000|2020-11-12 09:04:00|1520.8|1520.4|1521|1520.2|1521|1520.6|1520.6|1520.2|3032
1605171850000|2020-11-12 09:04:10|1520.8|1520.4|1521.6|1520.6|1521.6|1521|1520.6|1520.4|1489
1605171860000|2020-11-12 09:04:20|1521.4|1520.4|1521.4|1520.4|1521.4|1520.4|1521.4|1520.2|32
1605171870000|2020-11-12 09:04:30|1521.6|1520.8|1523|1522.4|1524.2|1523.2|1521.6|1520.4|9685
1605171880000|2020-11-12 09:04:40|1522.8|1522|1523.6|1522.8|1523.6|1522.8|1522.6|1522|17387
1605171890000|2020-11-12 09:04:50|1523.4|1522.6|1523.2|1522.4|1523.4|1522.6|1523.2|1522.2|0
1605171900000|2020-11-12 09:05:00|1523.4|1522.6|1523.6|1522.6|1523.6|1522.6|1522.8|1522.2|0
1605171910000|2020-11-12 09:05:10|1524|1523|1524|1523.6|1524.4|1524|1523.8|1522.6|8500
1605171920000|2020-11-12 09:05:20|1524.2|1523.8|1523.4|1523.2|1524.2|1523.8|1523.4|1523.2|1600
1605171930000|2020-11-12 09:05:30|1523.6|1523.4|1524.2|1523.4|1524.6|1523.6|1523.6|1523.2|3228
1605171940000|2020-11-12 09:05:40|1523.8|1523|1522.8|1522.4|1524|1523|1522.6|1522.4|12454
1605171950000|2020-11-12 09:05:50|1522.6|1522.2|1522.2|1521.6|1522.6|1522.2|1522.2|1521.4|29066
1605171960000|2020-11-12 09:06:00|1522|1521.4|1522|1521|1522.2|1521.4|1521.6|1520.8|1244
1605171970000|2020-11-12 09:06:10|1522.2|1521.6|1523|1522.2|1523.4|1522.4|1522.2|1521.6|704
1605171980000|2020-11-12 09:06:20|1522.8|1522.4|1522.8|1522.2|1522.8|1522.4|1522.4|1522.2|223
1605171990000|2020-11-12 09:06:30|1523|1522.4|1523.8|1523.4|1523.8|1523.4|1522.8|1522.4|4009
1605172000000|2020-11-12 09:06:40|1523.4|1522.6|1522.2|1521|1523.4|1522.6|1521.8|1521|3414
1605172010000|2020-11-12 09:06:50|1522|1520.8|1520.6|1520|1522|1520.8|1520.4|1520|2438
1605172020000|2020-11-12 09:07:00|1520.4|1520.2|1521|1520.4|1521|1520.4|1520.4|1520.2|213
1605172030000|2020-11-12 09:07:10|1520.8|1520.2|1521|1520.2|1521|1520.2|1520.8|1520|84
1605172040000|2020-11-12 09:07:20|1520.8|1520|1519.8|1519.6|1520.8|1520|1519.8|1519.6|4583
1605172050000|2020-11-12 09:07:30|1519.6|1519.2|1519.6|1519.2|1519.8|1519.4|1519.6|1519.2|150
1605172060000|2020-11-12 09:07:40|1519.8|1519.4|1520.2|1519.8|1520.4|1519.8|1519.8|1519.2|1974
1605172070000|2020-11-12 09:07:50|1520|1519.4|1519|1518.4|1520.2|1519.4|1518.8|1518.4|3623
1605172080000|2020-11-12 09:08:00|1518.8|1518.2|1519|1518|1519|1518.2|1518.6|1517.8|7
1605172090000|2020-11-12 09:08:10|1519.2|1518.4|1520|1518.8|1520|1518.8|1519|1518.4|2544
1605172100000|2020-11-12 09:08:20|1519.8|1519|1520.2|1519.2|1520.4|1520|1519.8|1519|1454
1605172110000|2020-11-12 09:08:30|1520|1518.8|1520.2|1519|1520.2|1519|1519.2|1518.4|864
1605172120000|2020-11-12 09:08:40|1520|1518.6|1521|1520|1521|1520|1519.4|1518.6|5634
1605172130000|2020-11-12 09:08:50|1520.8|1520.4|1520.8|1520.2|1521.4|1520.6|1519.8|1519.2|6159
1605172140000|2020-11-12 09:09:00|1520.6|1520.4|1521.8|1521|1521.8|1521.2|1520.6|1520.2|2841
1605172150000|2020-11-12 09:09:10|1522|1521.2|1522.2|1521.4|1522.2|1521.6|1521.6|1521.2|1172
1605172160000|2020-11-12 09:09:20|1522|1521.2|1522.2|1521.2|1522.2|1521.2|1521.4|1521|438
1605172170000|2020-11-12 09:09:30|1522|1521|1520.8|1520|1522|1521|1520.6|1519.6|3224
1605172180000|2020-11-12 09:09:40|1520.6|1519.8|1520.8|1520|1521|1520.4|1520.4|1519.6|6554
1605172190000|2020-11-12 09:09:50|1521|1520.2|1521|1520.4|1521|1520.6|1520.6|1520.2|1420
1605172200000|2020-11-12 09:10:00|1520.6|1520.2|1520.6|1520|1520.6|1520.4|1520.2|1519.6|2237
1605172210000|2020-11-12 09:10:10|1520.4|1520.2|1519.6|1518.4|1520.6|1520.2|1519.6|1518.4|1275
1605172220000|2020-11-12 09:10:20|1519|1518.6|1518.6|1518.4|1519.6|1519|1518.6|1518.4|9295
1605172230000|2020-11-12 09:10:30|1518.8|1518.6|1519.2|1518.2|1519.6|1518.6|1518.2|1518|2688
1605172240000|2020-11-12 09:10:40|1518.8|1518.4|1518.4|1517.8|1519.2|1518.6|1518.2|1517.8|3310
1605172250000|2020-11-12 09:10:50|1518.6|1518|1519.2|1518.8|1519.6|1518.8|1518.6|1518|2353
1605172260000|2020-11-12 09:11:00|1519|1518.6|1519.2|1518.6|1519.2|1518.8|1518.8|1518.6|1400
1605172270000|2020-11-12 09:11:10|1519|1518|1517.6|1517|1519|1518|1517.6|1517|1162
1605172280000|2020-11-12 09:11:20|1517.4|1516.4|1519.6|1519|1519.6|1519|1516.6|1516|11232
1605172290000|2020-11-12 09:11:30|1519.4|1518.4|1519|1518.4|1519.6|1519|1518.8|1518.2|1021
1605172300000|2020-11-12 09:11:40|1518.8|1518.2|1518.4|1518|1518.8|1518.2|1518|1517.6|2812
1605172310000|2020-11-12 09:11:50|1518.8|1518.4|1519|1517.8|1519.2|1518.4|1518.4|1517.8|1442
1605172320000|2020-11-12 09:12:00|1518.6|1518|1517.8|1517|1518.6|1518|1517.2|1516.4|5127
1605172330000|2020-11-12 09:12:10|1517.6|1516.8|1517.4|1517|1517.8|1517|1517.2|1516.2|247
1605172340000|2020-11-12 09:12:20|1517.2|1516.2|1515.8|1515.4|1517.2|1516.2|1515.8|1515|833
1605172350000|2020-11-12 09:12:30|1515.6|1515.6|1515.8|1515.2|1516.2|1515.6|1515.6|1515|1809
1605172360000|2020-11-12 09:12:40|1516|1515.8|1515.6|1515|1516.2|1515.8|1515.4|1515|717
1605172370000|2020-11-12 09:12:50|1515.4|1514.6|1514.6|1514|1515.4|1514.8|1514.4|1514|4259
1605172380000|2020-11-12 09:13:00|1514.4|1513.8|1514|1513|1514.4|1513.8|1514|1513|1442
1605172390000|2020-11-12 09:13:10|1514.2|1513.2|1514|1513.6|1514.4|1514|1513.8|1513.2|5485
1605172400000|2020-11-12 09:13:20|1514.2|1513.8|1515.4|1514.8|1515.6|1515|1514.2|1513.8|6969
1605172410000|2020-11-12 09:13:30|1515.8|1515|1516|1515.6|1516.2|1515.8|1515.8|1515|154
1605172420000|2020-11-12 09:13:40|1515.8|1515|1516.6|1515.6|1516.6|1515.8|1515.6|1514.8|1099
1605172430000|2020-11-12 09:13:50|1516.2|1515.2|1515.4|1514.8|1516.2|1515.2|1515.2|1514.8|1562
1605172440000|2020-11-12 09:14:00|1515.2|1514.4|1515.4|1514.4|1515.4|1514.4|1514.8|1514|370
1605172450000|2020-11-12 09:14:10|1515.2|1514.6|1515.2|1514.2|1515.2|1514.8|1514.4|1513.6|3016
1605172460000|2020-11-12 09:14:20|1515.4|1514.4|1516.2|1515.4|1516.4|1515.8|1515.4|1514.4|1680
1605172470000|2020-11-12 09:14:30|1516.4|1515.6|1516.8|1516|1517|1516.2|1516.4|1515.6|1287
1605172480000|2020-11-12 09:14:40|1516.6|1516.2|1516.2|1515.6|1516.8|1516.4|1516|1515.6|1668
1605172490000|2020-11-12 09:14:50|1516|1515.8|1515.4|1514.6|1516|1515.8|1514.8|1514|3230
1605172500000|2020-11-12 09:15:00|1515.2|1515|1517.6|1517.2|1517.8|1517.4|1515.2|1514.8|4249
1605172510000|2020-11-12 09:15:10|1517.8|1517.4|1518|1517.4|1518|1517.8|1517.6|1517.4|1689
1605172520000|2020-11-12 09:15:20|1518.2|1517.6|1517.8|1517|1518.8|1517.6|1517.8|1517|1659
1605172530000|2020-11-12 09:15:30|1517.6|1517.2|1517|1516.6|1517.6|1517.4|1516.8|1516.2|4793
1605172540000|2020-11-12 09:15:40|1516.8|1516.8|1515.6|1515.2|1517.2|1516.8|1515.4|1514.8|7371
1605172550000|2020-11-12 09:15:50|1515.4|1514.8|1516.6|1516|1516.8|1516.2|1515.2|1514.4|5459
1605172560000|2020-11-12 09:16:00|1516.4|1515.6|1515.2|1514.8|1516.4|1515.6|1515.2|1514.8|646
1605172570000|2020-11-12 09:16:10|1515|1514.4|1514.4|1513.6|1515|1514.4|1514.4|1513.6|614
1605172580000|2020-11-12 09:16:20|1514.6|1514.2|1515.6|1514.8|1515.6|1515|1514.6|1514.2|4548
1605172590000|2020-11-12 09:16:30|1515.8|1515|1516|1515|1516|1515.4|1515.8|1514.8|33
1605172600000|2020-11-12 09:16:40|1515.6|1514.8|1516|1515.4|1516|1515.4|1514.6|1514|17571
1605172610000|2020-11-12 09:16:50|1515.8|1515.2|1515.8|1515.4|1516|1515.6|1515.4|1515.2|524
1605172620000|2020-11-12 09:17:00|1515.6|1515.2|1515.4|1514.6|1515.8|1515.6|1515|1514.4|3124
1605172630000|2020-11-12 09:17:10|1515.6|1514.8|1518.8|1518.2|1518.8|1518.2|1515.6|1514.8|13261
1605172640000|2020-11-12 09:17:20|1518.6|1518|1518.6|1518.4|1519|1518.4|1518.4|1518|3917
1605172650000|2020-11-12 09:17:30|1518.4|1518.2|1517.6|1517|1518.4|1518.2|1517.4|1517|1925
1605172660000|2020-11-12 09:17:40|1517.4|1516.6|1517.2|1517|1517.8|1517.6|1517.2|1516.6|3861
1605172670000|2020-11-12 09:17:50|1517|1516.6|1517.6|1516.8|1517.6|1517|1516.8|1516.6|247
1605172680000|2020-11-12 09:18:00|1517.2|1517|1517.8|1517.4|1518|1517.4|1517.2|1517|2149
1605172690000|2020-11-12 09:18:10|1517.6|1517.2|1516.4|1516|1517.8|1517.4|1516.2|1515.6|11381
1605172700000|2020-11-12 09:18:20|1516.6|1516.2|1516.6|1516.2|1516.8|1516.6|1516.6|1516|5730
1605172710000|2020-11-12 09:18:30|1516.8|1516.4|1517.4|1517|1517.6|1517|1516.8|1516.4|2619
1605172720000|2020-11-12 09:18:40|1517.6|1517.2|1518|1517.2|1518|1517.4|1517.4|1517|4863
1605172730000|2020-11-12 09:18:50|1517.8|1517|1517.6|1517|1518.4|1517.8|1517.6|1517|1336
1605172740000|2020-11-12 09:19:00|1517.4|1517.2|1518.2|1517.6|1518.4|1517.6|1517.2|1517.2|1316
1605172750000|2020-11-12 09:19:10|1518.4|1517.8|1518.8|1517.6|1518.8|1517.8|1518.4|1517.6|0
1605172760000|2020-11-12 09:19:20|1518.6|1517.8|1518|1517.6|1518.6|1517.8|1518|1517.6|13
1605172770000|2020-11-12 09:19:30|1518.4|1517.8|1518.6|1518|1518.6|1518|1517.6|1517.2|6342
1605172780000|2020-11-12 09:19:40|1518.8|1518.2|1518.4|1518.2|1519|1518.4|1518.4|1518|1078
1605172790000|2020-11-12 09:19:50|1518.6|1518.4|1518|1517.2|1518.6|1518.4|1517.6|1517.2|4214
1605172800000|2020-11-12 09:20:00|1517.8|1517.4|1517.6|1517.2|1517.8|1517.4|1517.4|1517|1647
1605172810000|2020-11-12 09:20:10|1517.8|1517.4|1518.6|1518|1519.2|1518.6|1517.8|1517.4|3048
1605172820000|2020-11-12 09:20:20|1518.8|1518.2|1520|1519.6|1520|1519.6|1518.6|1518.2|1628
1605172830000|2020-11-12 09:20:30|1519.8||1519.8||1520||1519.8||1833
1605172840000|2020-11-12 09:20:40|1520|1519.2|1519.6|1519.2|1520|1519.4|1519.4|1519.2|2140
1605172850000|2020-11-12 09:20:50|1519.8|1519.4|1519.4|1518.8|1520|1519.4|1519.2|1518.8|520
1605172860000|2020-11-12 09:21:00|1519.6|1519|1520.8|1520.6|1521.4|1521|1519.6|1519|11623
1605172870000|2020-11-12 09:21:10|1521|1520.2|1522|1521|1522|1521|1520.6|1520|1019
1605172880000|2020-11-12 09:21:20|1521.8|1520.6|1520.8|1520.4|1521.8|1520.6|1520.6|1520.2|411
1605172890000|2020-11-12 09:21:30|1520.6|1520|1521.2|1520.4|1521.4|1520.8|1520.4|1519.8|1379
1605172900000|2020-11-12 09:21:40|1520.8|1520|1519.8|1519.4|1520.8|1520|1519.6|1518.8|5534
1605172910000|2020-11-12 09:21:50|1519.6|1519|1520.4|1519.8|1521|1520.6|1519.4|1519|9591
1605172920000|2020-11-12 09:22:00|1520.2|1520|1520.2|1519.8|1520.8|1520.2|1520.2|1519.8|1935
1605172930000|2020-11-12 09:22:10|1520|1519.6|1520|1519.2|1520|1519.6|1519.8|1519|397
1605172940000|2020-11-12 09:22:20|1519.8|1519|1518.8|1518.2|1519.8|1519|1518|1517.2|14096
1605172950000|2020-11-12 09:22:30|1518.6||1518.4||1518.6||1518.4||300
1605172960000|2020-11-12 09:22:40|1518.6|1517.8|1518.4|1517.8|1518.6|1517.8|1518.2|1517.8|226
1605172970000|2020-11-12 09:22:50|1518.6|1518|1518|1517.4|1518.8|1518|1517.2|1517|9299
1605172980000|2020-11-12 09:23:00|1518.2|1517.6|1519.2|1518.2|1519.2|1518.2|1518.2|1517.6|323
1605172990000|2020-11-12 09:23:10|1519|1518.4|1520.4|1519.8|1520.4|1519.8|1518.8|1518.4|1233
1605173000000|2020-11-12 09:23:20|1520.6|1519.6|1520|1519.2|1520.6|1519.8|1519.8|1518.8|2064
1605173010000|2020-11-12 09:23:30|1520.2|1519.4|1521.2|1520.6|1521.6|1520.6|1520.2|1519.4|685
1605173020000|2020-11-12 09:23:40|1521.4|1520.8|1521|1520.6|1522|1520.8|1521|1520.6|135
1605173030000|2020-11-12 09:23:50|1520.8|1520.2|1520.6|1520|1521|1520.4|1520.6|1519.8|510
1605173040000|2020-11-12 09:24:00|1520.4|1519.8|1520.2|1520|1520.6|1520.2|1520|1519.8|2889
1605173050000|2020-11-12 09:24:10|1520|1519.8|1519.8|1519.2|1520.2|1519.8|1519.4|1519|372
1605173060000|2020-11-12 09:24:20|1520|1519.4|1519.8|1519.2|1520|1519.6|1519.6|1519.2|1874
1605173070000|2020-11-12 09:24:30|1520|1519.4|1520.6|1520|1520.6|1520|1520|1519.4|2548
1605173080000|2020-11-12 09:24:40|1520.8|1520.2|1521|1520.4|1521|1520.4|1520.2|1520|824
1605173090000|2020-11-12 09:24:50|1520.8|1520.6|1521.6|1521|1521.8|1521.4|1520.8|1520.6|4182
1605173100000|2020-11-12 09:25:00|1521.8|1520.8|1521.4|1520.8|1521.8|1521.4|1521|1520.6|1251
1605173110000|2020-11-12 09:25:10|1521.6|1521|1522.2|1522|1522.2|1522|1521.6|1520.8|1178
1605173120000|2020-11-12 09:25:20|1522.4|1522.2|1522.6|1522|1523|1522.4|1522|1521.4|6669
1605173130000|2020-11-12 09:25:30|1522.8|1521.8|1522.2|1521.4|1523.2|1522|1522.2|1521.2|414
1605173140000|2020-11-12 09:25:40|1522|1521.6|1521.8|1521.4|1522.2|1521.6|1521.8|1521.4|10
1605173150000|2020-11-12 09:25:50|1521.6|1521.2|1521.8|1520.8|1521.8|1521.4|1521.4|1520.6|1188
1605173160000|2020-11-12 09:26:00|1521.6|1521|1522.4|1521.8|1522.4|1521.8|1521.4|1521|1393
1605173170000|2020-11-12 09:26:10|1522.2|1521.6|1521.2|1520.4|1522.4|1522|1521|1520.2|4358
1605173180000|2020-11-12 09:26:20|1521.4|1520.6|1522|1520.8|1522|1520.8|1521.2|1520.6|0
1605173190000|2020-11-12 09:26:30|1521.8|1520.4|1521.2|1520|1521.8|1520.4|1520.8|1520|154
1605173200000|2020-11-12 09:26:40|1521|1520.2|1520.6|1519.8|1521|1520.4|1520.6|1519.8|4
1605173210000|2020-11-12 09:26:50|1520.2|1519.6|1519.8|1519.6|1520.6|1519.6|1519.8|1519|3484
1605173220000|2020-11-12 09:27:00|1519.6|1519.4|1519.8|1519|1520.2|1519.4|1519.2|1518.4|1285
1605173230000|2020-11-12 09:27:10|1519.4|1518.8|1519.4|1518.6|1519.6|1519.2|1519.2|1518.6|907
1605173240000|2020-11-12 09:27:20|1519.6|1518.8|1521.6|1520.6|1521.6|1520.6|1519.6|1518.8|883
1605173250000|2020-11-12 09:27:30|1521.8|1520.8|1522|1521.4|1522.4|1521.4|1521.8|1520.8|0
1605173260000|2020-11-12 09:27:40|1521.8|1521|1521.2|1520.8|1521.8|1521|1521.2|1520.4|1067
1605173270000|2020-11-12 09:27:50|1521.4|1520.6|1521|1520.4|1521.4|1520.6|1520.8|1520.4|1796
1605173280000|2020-11-12 09:28:00|1520.8|1520.6|1520.4|1520.2|1521.2|1520.8|1520.4|1520.2|3329
1605173290000|2020-11-12 09:28:10|1520.2|1519.8|1520.2|1519.6|1520.4|1519.8|1520|1519.4|124
1605173300000|2020-11-12 09:28:20|1520|1519.8|1520.8|1520.4|1520.8|1520.6|1520|1519.8|2170
1605173310000|2020-11-12 09:28:30|1520.6|1520|1519.8|1519|1520.6|1520|1519.8|1519|789
1605173320000|2020-11-12 09:28:40|1520|1519.2|1519.6|1519|1520|1519.4|1519.6|1519|13
1605173330000|2020-11-12 09:28:50|1519.4|1519.2|1520|1519|1520|1519.4|1519.2|1518.6|656
1605173340000|2020-11-12 09:29:00|1519.8|1519.2|1519.8|1519|1520|1519.6|1519.6|1519|3837
1605173350000|2020-11-12 09:29:10|1519.6|1518.8|1518.2|1517.8|1519.6|1518.8|1517.6|1517|16881
1605173360000|2020-11-12 09:29:20|1518.4|1518|1518.4|1517.8|1518.6|1518.2|1518|1517.8|2628
1605173370000|2020-11-12 09:29:30|1518.2|1518|1517.8|1517|1518.2|1518|1517.8|1517|569
1605173380000|2020-11-12 09:29:40|1517.6|1517.2|1518.6|1517.6|1519|1518.2|1517.4|1517.2|3734
1605173390000|2020-11-12 09:29:50|1518.8|1518|1519|1518|1519|1518|1518.4|1518|32
1605173400000|2020-11-12 09:30:00|1519.2|1518.2|1519.8|1519.2|1519.8|1519.2|1519|1518.2|2796
1605173410000|2020-11-12 09:30:10|1520|1519.4|1520|1519.6|1520.2|1519.8|1519.8|1519|3750
1605173420000|2020-11-12 09:30:20|1520.4|1519.8|1521.2|1520.6|1521.4|1520.6|1520.4|1519.8|988
1605173430000|2020-11-12 09:30:30|1521.6|1520.8|1521.2|1520.8|1521.6|1521.2|1521|1520.6|1788
1605173440000|2020-11-12 09:30:40|1521.4|1521|1521.6|1521|1521.6|1521|1521.4|1520.8|0
1605173450000|2020-11-12 09:30:50|1521.4|1521.2|1521.4|1521|1521.6|1521.2|1521.4|1521|1904
1605173460000|2020-11-12 09:31:00|1521.2|1520.8|1520.2|1520|1521.2|1520.8|1520.2|1519.4|2178
1605173470000|2020-11-12 09:31:10|1520.4|1520.2|1522|1521|1522|1521|1520.4|1520.2|1119
1605173480000|2020-11-12 09:31:20|1521.8|1520.8|1520.6|1520.2|1521.8|1520.8|1520.6|1520.2|750
1605173490000|2020-11-12 09:31:30|1520.4|1520|1520.2|1519.2|1520.8|1520.4|1520|1519.2|2114
1605173500000|2020-11-12 09:31:40|1520|1519.4|1520|1519.2|1520.2|1519.6|1519.8|1519.2|115
1605173510000|2020-11-12 09:31:50|1519.8|1519.6|1522.6|1522|1523.2|1522.8|1519.8|1519.2|22247
1605173520000|2020-11-12 09:32:00|1522.8|1522.2|1524.6|1524.2|1525|1524.4|1522.8|1522.2|9994
1605173530000|2020-11-12 09:32:10|1524.8|1524.4|1526.2|1525.6|1526.2|1525.8|1524.8|1524.4|23411
1605173540000|2020-11-12 09:32:20|1526.4|1525.4|1527.4|1526.4|1527.6|1526.8|1526.2|1525.4|1982
1605173550000|2020-11-12 09:32:30|1527.2|1526.6|1527|1526.2|1527.2|1526.6|1526.2|1526|1486
1605173560000|2020-11-12 09:32:40|1527.2|1526.4|1527.6|1526.8|1527.6|1527|1527.2|1526.2|0
1605173570000|2020-11-12 09:32:50|1528|1527|1527.4|1527.2|1528|1527.4|1527.2|1527|879
1605173580000|2020-11-12 09:33:00|1527.2|1527|1527.8|1527|1528|1527.8|1527.2|1526.8|3950
1605173590000|2020-11-12 09:33:10|1527.6|1527.2|1527.8|1527|1527.8|1527.4|1527.4|1527|539
1605173600000|2020-11-12 09:33:20|1528|1527.2|1527.8|1527.2|1528|1527.4|1527.8|1527|0
1605173610000|2020-11-12 09:33:30|1527.6|1527|1528|1527.2|1528|1527.6|1527.6|1527|531
1605173620000|2020-11-12 09:33:40|1527.8|1527.4|1528|1527.2|1528|1527.6|1527.8|1527.2|860
1605173630000|2020-11-12 09:33:50|1527.8||1528||1528||1527.8||0
1605173640000|2020-11-12 09:34:00|1527.8||1527.6||1527.8||1527.6||791
1605173650000|2020-11-12 09:34:10|1527.8|1527.4|1529|1528.6|1529.2|1528.8|1527.8|1527.2|3914
1605173660000|2020-11-12 09:34:20|1528.8|1528.4|1529.2|1528.8|1529.6|1529.2|1528.6|1528.4|2358
1605173670000|2020-11-12 09:34:30|1529.4|1529|1529.4|1529|1529.6|1529.2|1529.4|1528.8|792
1605173680000|2020-11-12 09:34:40|1529.6|1529.2|1528.2|1527.4|1529.6|1529.4|1528.2|1527.4|3270
1605173690000|2020-11-12 09:34:50|1528.4|1527.8|1527.2|1527|1528.4|1527.8|1526.8|1526.2|13332
1605173700000|2020-11-12 09:35:00|1527|1526.8|1527|1526.2|1527.2|1526.8|1526.8|1525.8|730
1605173710000|2020-11-12 09:35:10|1526.8|1526.4|1526.8|1526.2|1527.6|1526.6|1526.8|1526.2|334
1605173720000|2020-11-12 09:35:20|1527|1526.4|1527.8|1527|1527.8|1527.2|1526.8|1526.2|1847
1605173730000|2020-11-12 09:35:30|1528|1527.4|1528|1527.4|1528.6|1527.4|1527.8|1527.4|400
1605173740000|2020-11-12 09:35:40|1527.8|1527|1527.8|1527.2|1527.8|1527.2|1527.4|1527|402
1605173750000|2020-11-12 09:35:50|1527.6|1527.4|1528|1527.6|1528|1527.8|1527.6|1527|1383
1605173760000|2020-11-12 09:36:00|1528.2|1527.8|1526.6|1525.8|1528.8|1528.2|1526.6|1525.8|2691
1605173770000|2020-11-12 09:36:10|1526.4|1526.2|1527|1526.2|1527|1526.4|1526.2|1526|181
1605173780000|2020-11-12 09:36:20|1526.8|1526.4|1526.8|1526.4|1526.8|1526.4|1526.6|1526.4|102
1605173790000|2020-11-12 09:36:30|1527|1526.6|1526.8|1526.4|1527.4|1526.8|1526|1525.8|7449
1605173800000|2020-11-12 09:36:40|1527|1526.2|1526.6|1526|1527|1526.2|1526.4|1526|1389
1605173810000|2020-11-12 09:36:50|1526.8|1526.2|1527.2|1526.6|1527.2|1526.6|1526.8|1526.2|811
1605173820000|2020-11-12 09:37:00|1527|1526.4|1527.4|1526.6|1527.6|1527.2|1527|1526.4|978
1605173830000|2020-11-12 09:37:10|1527.2|1526.2|1525.8|1525.2|1527.2|1526.4|1525.8|1524.8|2746
1605173840000|2020-11-12 09:37:20|1525.6|1525|1524.8|1524.2|1525.6|1525|1524.6|1524|2243
1605173850000|2020-11-12 09:37:30|1525|1524.4|1525.8|1525.2|1525.8|1525.4|1525|1524.4|860
1605173860000|2020-11-12 09:37:40|1525.6|1525|1525.2|1524.6|1526|1525.2|1525.2|1524.4|2145
1605173870000|2020-11-12 09:37:50|1525.4|1524.8|1524.4|1523.6|1525.6|1525|1524.2|1523.6|1552
1605173880000|2020-11-12 09:38:00|1524.2|1523.4|1523.8|1523|1524.4|1523.8|1523.6|1523|1531
1605173890000|2020-11-12 09:38:10|1524.2|1523.4|1523.6|1522.8|1524.6|1524|1523.6|1522.6|5557
1605173900000|2020-11-12 09:38:20|1523.2|1523|1523.6|1522.8|1523.8|1523.4|1523.2|1522.8|1637
1605173910000|2020-11-12 09:38:30|1523.8|1523|1524.4|1523.8|1524.4|1523.8|1523.8|1523|5508
1605173920000|2020-11-12 09:38:40|1524.2|1523.6|1524|1523.2|1524.2|1523.6|1523.8|1523.2|1254
1605173930000|2020-11-12 09:38:50|1523.8|1523.4|1523.8|1523.2|1524|1523.4|1523.6|1522.8|516
1605173940000|2020-11-12 09:39:00|1524|1523.4|1524|1523.6|1524.6|1523.8|1524|1523.4|989
1605173950000|2020-11-12 09:39:10|1523.8|1523.4|1523.2|1522.8|1523.8|1523.4|1523.2|1522.8|1211
1605173960000|2020-11-12 09:39:20|1523.4||1523.2||1523.4||1523.2||0
1605173970000|2020-11-12 09:39:30|1523.4|1523|1523.8|1523|1524|1523.4|1523.4|1522.8|3231
1605173980000|2020-11-12 09:39:40|1524|1523.4|1523.8|1523|1524.6|1524|1523.8|1523|6207
1605173990000|2020-11-12 09:39:50|1523.6|1522.8|1523.4|1522.8|1523.8|1522.8|1523.4|1522.6|1634
1605174000000|2020-11-12 09:40:00|1523.2|1522.6|1522.8|1522.4|1523.4|1523|1522.2|1521.6|6484
1605174010000|2020-11-12 09:40:10|1522.6|1522|1521.8|1521.4|1522.6|1522|1521.6|1521.4|975
1605174020000|2020-11-12 09:40:20|1522|1521.6|1522.8|1522.2|1522.8|1522.4|1522|1521.4|541
1605174030000|2020-11-12 09:40:30|1522.6|1521.8|1522.4|1521.8|1522.6|1521.8|1522.4|1521.6|32
1605174040000|2020-11-12 09:40:40|1522.8|1522|1522.4|1522|1522.8|1522|1522.4|1521.8|32
1605174050000|2020-11-12 09:40:50|1522.8|1522.2|1522.4|1521.8|1522.8|1522.2|1522.4|1521.8|264
1605174060000|2020-11-12 09:41:00|1522.6|1522|1522.4|1521.6|1522.6|1522|1522.4|1521.6|1316
1605174070000|2020-11-12 09:41:10|1522.6|1521.8|1522.8|1522|1522.8|1522|1522.4|1521.6|32
1605174080000|2020-11-12 09:41:20|1522.6|1522.2|1522|1521.4|1522.8|1522.4|1522|1521.4|786
1605174090000|2020-11-12 09:41:30|1522.2|1521.6|1522.6|1522|1522.6|1522.2|1522|1521.4|2215
1605174100000|2020-11-12 09:41:40|1522.4|1522.2|1522.6|1522|1522.6|1522.2|1522.4|1521.8|116
1605174110000|2020-11-12 09:41:50|1522.4|1522.2|1523.4|1523|1523.8|1523.2|1522|1521.4|3341
1605174120000|2020-11-12 09:42:00|1523.8|1522.8|1524|1523.4|1524|1523.4|1523.8|1522.8|290
1605174130000|2020-11-12 09:42:10|1523.8|1523.2|1523.2|1522.8|1524|1523.6|1523.2|1522.6|709
1605174140000|2020-11-12 09:42:20|1523|1522.6|1523.4|1522.8|1523.4|1522.8|1522.6|1522.2|1066
1605174150000|2020-11-12 09:42:30|1523.6||1523.4||1523.6||1523.2||32
1605174160000|2020-11-12 09:42:40|1523.6|1523|1523.8|1523.2|1524|1523.4|1523.6|1523|552
1605174170000|2020-11-12 09:42:50|1524|1523.4|1524|1523.4|1524|1523.6|1523.6|1523|1118
1605174180000|2020-11-12 09:43:00|1524.4|1523.6|1524.6|1524|1524.6|1524.4|1524.4|1523.6|2073
1605174190000|2020-11-12 09:43:10|1524.4|1524.2|1525|1524.4|1525|1524.6|1524.2|1524.2|1522
1605174200000|2020-11-12 09:43:20|1524.8|1524.2|1525|1524.4|1525|1524.4|1524.6|1524|80
1605174210000|2020-11-12 09:43:30|1525.2|1524.6|1525|1524.4|1525.2|1524.8|1524.8|1524.2|11122
1605174220000|2020-11-12 09:43:40|1524.8|1524.2|1524.8|1524.2|1524.8|1524.2|1524.6|1523.6|0
1605174230000|2020-11-12 09:43:50|1525|1524.4|1525.2|1524.4|1525.2|1524.6|1525|1524.4|1365
1605174240000|2020-11-12 09:44:00|1525||1525.2||1525.2||1525||0
1605174250000|2020-11-12 09:44:10|1525.4|1524.6|1526.2|1525.8|1526.6|1526|1525.2|1524.6|2440
1605174260000|2020-11-12 09:44:20|1526.4|1526|1526.6|1526.2|1526.6|1526.4|1526.4|1526|754
1605174270000|2020-11-12 09:44:30|1526.4|1526.4|1526.6|1526.2|1526.6|1526.4|1526.4|1526.2|91
1605174280000|2020-11-12 09:44:40||1526.4||1526.4||1526.4||1526.2|0
1605174290000|2020-11-12 09:44:50|1526.4|1526.2|1526.6|1526.2|1526.6|1526.4|1526.4|1526.2|340
1605174300000|2020-11-12 09:45:00||1526.4||1526.2||1526.4||1526.2|180
1605174310000|2020-11-12 09:45:10|1526.4|1525.8|1524.4|1524|1526.6|1526|1524|1523.6|5045
1605174320000|2020-11-12 09:45:20|1524.2|1523.8|1524.2|1523.4|1524.2|1524|1524.2|1523.2|180
1605174330000|2020-11-12 09:45:30|1523.8|1523.6|1523.8|1523.2|1524|1523.8|1523.6|1523|367
1605174340000|2020-11-12 09:45:40|1523.6|1523|1523.8|1523.4|1524|1523.6|1523.4|1523|123
1605174350000|2020-11-12 09:45:50|1523.6|1523.2|1523.2|1522.4|1524.2|1523.6|1522.4|1521.6|27127
1605174360000|2020-11-12 09:46:00|1523|1522.2|1522.2|1521.6|1523|1522.2|1521.8|1521.4|2570
1605174370000|2020-11-12 09:46:10|1522|1521.8|1522.2|1521.8|1522.2|1521.8|1522|1521.6|962
1605174380000|2020-11-12 09:46:20|1522.4|1522|1522.4|1521.8|1523.2|1522.8|1522.4|1521.8|3096
1605174390000|2020-11-12 09:46:30|1522.2|1521.6|1521.8|1521.6|1522.4|1521.6|1521.6|1521.2|779
1605174400000|2020-11-12 09:46:40|1521.6|1521.2|1521.8|1521.2|1521.8|1521.2|1521.2|1520.8|2716
1605174410000|2020-11-12 09:46:50|1521.6|1521|1521.8|1521.2|1521.8|1521.2|1521.2|1520.8|846
1605174420000|2020-11-12 09:47:00|1521.6|1521.4|1521.8|1521.6|1521.8|1521.6|1521.4|1521.4|979
1605174430000|2020-11-12 09:47:10|1522|1521.8|1521|1520.6|1522|1521.8|1521|1520.4|6951
1605174440000|2020-11-12 09:47:20|1521.2|1520.8|1522|1521.2|1522|1521.2|1521.2|1520.8|1031
1605174450000|2020-11-12 09:47:30|1522.2|1521.4|1523|1522.6|1523.4|1522.8|1522|1521.4|3015
1605174460000|2020-11-12 09:47:40|1523.2|1522.8|1523.2|1522.6|1523.2|1522.8|1522.8|1522.6|627
1605174480000|2020-11-12 09:48:00|1523.4|1522.8|1524|1523.2|1524.2|1523.2|1523.4|1522.8|700
1605174490000|2020-11-12 09:48:10||1523.4||1523.2||1523.4||1523.2|70
1605174500000|2020-11-12 09:48:20|1523.8|1523|1523.2|1522.6|1523.8|1523|1523.2|1522.4|329
1605174510000|2020-11-12 09:48:30|1523.4|1522.8|1522.8|1522.4|1523.6|1523|1522.8|1522.4|2122
1605174520000|2020-11-12 09:48:40|1523|1522.6|1524|1523.6|1524|1523.6|1523|1522.6|4052
1605174530000|2020-11-12 09:48:50|1524.4|1523.8|1526|1525.4|1526.2|1525.4|1524.2|1523.8|916
1605174540000|2020-11-12 09:49:00|1526.2|1525.8|1526.8|1526.2|1527|1526.6|1526.2|1525.8|3142
1605174550000|2020-11-12 09:49:10|1527|1526.4|1526.6|1526.2|1527|1526.4|1526.6|1526.2|0
1605174560000|2020-11-12 09:49:20|1526.4|1526.4|1525.6|1525|1526.6|1526.4|1525.4|1524.6|853
1605174570000|2020-11-12 09:49:30|1525.4|1525.2|1526.2|1525.6|1526.4|1525.6|1525.4|1525.2|2033
1605174580000|2020-11-12 09:49:40|||||||||327
1605174590000|2020-11-12 09:49:50|1526|1525.2|1525.6|1525|1526|1525.2|1525.6|1524.8|131
1605174610000|2020-11-12 09:50:10|1526|1525.2|1525.8|1525.4|1526|1525.4|1525.8|1525.2|63
1605174620000|2020-11-12 09:50:20|1526|1525.2|1525.4|1524.6|1526|1525.2|1525|1524.4|649
1605174630000|2020-11-12 09:50:30|1525.2|1524.2|1524.6|1523.6|1525.2|1524.2|1524.6|1523.6|1
1605174640000|2020-11-12 09:50:40|1525.2|1523.8|1525.4|1524.8|1525.6|1525|1525.2|1523.8|585
1605174650000|2020-11-12 09:50:50|1525.6|1524.6|1525.4|1524.8|1525.6|1524.8|1525.4|1524.6|0
1605174660000|2020-11-12 09:51:00|1525.6|1525|1525|1524.6|1525.6|1525|1525|1524.6|971
1605174670000|2020-11-12 09:51:10|1524.8|1524.2|1523.4|1523|1524.8|1524.2|1523.2|1523|901
1605174680000|2020-11-12 09:51:20|1523.2|1522.6|1523|1522.2|1523.2|1522.6|1522.6|1521.6|1861
1605174690000|2020-11-12 09:51:30|1523.2|1522.4|1523|1522.6|1523.4|1522.6|1523|1522.4|0
1605174700000|2020-11-12 09:51:40|1523.2|1522.4|1523|1522.2|1523.4|1522.6|1523|1522.2|75
1605174710000|2020-11-12 09:51:50|1522.8|1522.4|1523|1522.2|1523|1522.4|1522.6|1522|0
1605174720000|2020-11-12 09:52:00|1523.2|1521.8|1522.4|1521.8|1523.2|1521.8|1522.2|1521.2|225
1605174730000|2020-11-12 09:52:10|1522.6|1522|1522.4|1521.6|1522.6|1522.2|1522.4|1521.6|103
1605174740000|2020-11-12 09:52:20|1522.6|1521.8|1522|1521.6|1522.6|1521.8|1521.6|1520.6|600
1605174750000|2020-11-12 09:52:30|1521.8|1521.4|1522.4|1521.6|1522.4|1521.8|1521.8|1521.4|99
1605174760000|2020-11-12 09:52:40|1522|1521.4|1520.6|1520|1522|1521.4|1520.2|1519.8|11522
1605174770000|2020-11-12 09:52:50|1520.8|1520.2|1520.6|1520|1520.8|1520.4|1520.6|1520|1010
1605174780000|2020-11-12 09:53:00|1520.8|1520.2|1521|1520.4|1521|1520.8|1520.6|1520.2|4544
1605174790000|2020-11-12 09:53:10|1520.8|1520.2|1521.2|1520.8|1521.2|1520.8|1520.8|1520.2|1349
1605174800000|2020-11-12 09:53:20|1521|1520.4|1522.4|1521.8|1523|1522.4|1521|1520.4|4933
1605174810000|2020-11-12 09:53:30|1522.2|1521.6|1523|1522.2|1523|1522.2|1521.6|1521.2|486
1605174820000|2020-11-12 09:53:40|1522.8|1521.8|1522.6|1521.8|1522.8|1521.8|1522.4|1521.6|330
1605174830000|2020-11-12 09:53:50|1522.8|1522.2|1523|1522.8|1523.2|1522.8|1522.8|1522.2|963
1605174840000|2020-11-12 09:54:00|1523.4|1522.6|1523.6|1523|1524|1523|1523|1522.2|589
1605174850000|2020-11-12 09:54:10|1523.8|1523.4|1523.4|1522.8|1523.8|1523.4|1523.2|1522.8|576
1605174860000|2020-11-12 09:54:20|1523.2|1523|1524|1523|1524|1523.4|1523.2|1522.8|1222
1605174870000|2020-11-12 09:54:30|1523.8|1523.2|1524.2|1523.4|1524.2|1523.4|1523.6|1523.2|600
1605174880000|2020-11-12 09:54:40|1524.4|1523.6|1524.6|1523.8|1524.8|1523.8|1524.2|1523.6|0
1605174890000|2020-11-12 09:54:50|1524.4|1524|1524.2|1523.4|1524.4|1524|1524|1523.4|599
1605174900000|2020-11-12 09:55:00|1524|1523.2|1523.8|1523.4|1524.2|1523.4|1523.8|1523.2|400
1605174910000|2020-11-12 09:55:10|1524|1523.6|1523.4|1522.6|1524|1523.8|1523.2|1522.6|1123
1605174920000|2020-11-12 09:55:20|1523|1522.4|1523.2|1523|1523.4|1523|1523|1522.4|715
1605174930000|2020-11-12 09:55:30|1523|1522.8|1523|1522.4|1523|1522.8|1522.8|1522.2|2428
1605174940000|2020-11-12 09:55:40|1522.8||1522.8||1522.8||1522.8||0
1605174950000|2020-11-12 09:55:50|1523||1523||1523||1522.8||393
1605174960000|2020-11-12 09:56:00|1523.2|1522.6|1523.6|1523.2|1523.6|1523.4|1523.2|1522.6|1852
1605174970000|2020-11-12 09:56:10|1523.8|1523.4|1524|1523.4|1524.2|1523.6|1523.4|1523.2|2604
1605174980000|2020-11-12 09:56:20|1523.8|1523.2|1523.6|1523|1523.8|1523.2|1523.4|1523|550
1605174990000|2020-11-12 09:56:30|1523.8|1523.2|1523.8|1523.2|1523.8|1523.2|1523.6|1523|0
1605175000000|2020-11-12 09:56:40|1524|1523.4|1525.2|1524.6|1525.2|1524.6|1524|1523.4|1372
1605175010000|2020-11-12 09:56:50|1525|1524.4|1525.6|1524.8|1525.6|1524.8|1524.6|1524|135
1605175020000|2020-11-12 09:57:00|1525.8|1525.2|1525.8|1525.2|1526|1525.8|1525.8|1524.8|2332
1605175030000|2020-11-12 09:57:10|1526|1525.4|1526|1525.4|1526.2|1526|1525.8|1525.4|716
1605175040000|2020-11-12 09:57:20|1525.8|1525.2|1526.8|1526|1526.8|1526.2|1525.6|1524.8|2441
1605175050000|2020-11-12 09:57:30|1526.6|1525.8|1526.4|1525.8|1526.6|1526|1526|1525.2|659
1605175060000|2020-11-12 09:57:40|1526.6|1526|1526.2|1526|1526.6|1526|1526|1525.8|410
1605175070000|2020-11-12 09:57:50|1526.4|1526.2|1527|1526.6|1527|1526.6|1526.4|1526|1178
1605175080000|2020-11-12 09:58:00|1527.2|1526.8|1527.6|1527.2|1528|1527.4|1527.2|1526.8|2166
1605175090000|2020-11-12 09:58:10|1527.4|1527|1527.2|1526.4|1527.8|1527.2|1526.8|1526|1864
1605175100000|2020-11-12 09:58:20|1527|1526.8|1527.4|1526.8|1527.4|1526.8|1527|1526.4|2856
1605175110000|2020-11-12 09:58:30||1527||1527||1527.2||1527|583
1605175120000|2020-11-12 09:58:40|1527.6|1527.2|1528.6|1528|1528.6|1528|1527.6|1527|1385
1605175130000|2020-11-12 09:58:50|1528.4|1527.6|1527.6|1527.4|1528.4|1527.6|1527.4|1526.8|6682
1605175140000|2020-11-12 09:59:00|1527.4|1526.8|1527.6|1527.2|1527.6|1527.2|1527.4|1526.8|362
1605175150000|2020-11-12 09:59:10|1527.4|1527|1525.8|1525.2|1527.4|1527|1525.8|1525.2|3193
1605175160000|2020-11-12 09:59:20|1525.6|1525|1524.6|1524.2|1525.8|1525.2|1524.2|1524|1727
1605175170000|2020-11-12 09:59:30|1524.8|1524.4|1524.8|1524.4|1524.8|1524.4|1524.6|1524|2924
1605175180000|2020-11-12 09:59:40|1524.6|1524.6|1524.8|1524.2|1524.8|1524.6|1524.4|1524|3426
1605175190000|2020-11-12 09:59:50|1525|1524.4|1524.4|1523.6|1525.2|1524.8|1524|1523.4|644
1605175200000|2020-11-12 10:00:00|1524.2|1523.8|1524.8|1524|1524.8|1524|1524.2|1523.8|1568
1605175210000|2020-11-12 10:00:10|1525|1524.2|1524.6|1524|1526.6|1525.8|1523.8|1523.6|5514
1605175220000|2020-11-12 10:00:20|1524.4|1523.8|1522.4|1521.6|1524.4|1523.8|1522.2|1521.4|3410
1605175230000|2020-11-12 10:00:30|1522.2|1521.4|1521.4|1521|1522.2|1521.4|1521.2|1520.8|1267
1605175240000|2020-11-12 10:00:40|1521.6|1521.2|1522.4|1521.8|1523|1522.2|1521.6|1521|1864
1605175250000|2020-11-12 10:00:50|1522.6|1522|1521.6|1521|1522.6|1522.2|1521.4|1520.6|2719
1605175260000|2020-11-12 10:01:00|1521.8|1521.2|1522.8|1522.2|1522.8|1522.2|1521.6|1521.2|1226
1605175270000|2020-11-12 10:01:10|1522.6|1522.4|1522.2|1521.6|1522.6|1522.4|1522|1521.4|368
1605175280000|2020-11-12 10:01:20|1522.4|1521.8|1522.4|1521.8|1523|1522.6|1521.8|1521|2383
1605175290000|2020-11-12 10:01:30|1522.2|1522|1522.8|1522.4|1523|1522.4|1522.2|1521.8|2594
1605175300000|2020-11-12 10:01:40|1523|1522.6|1522.4|1521.8|1523.2|1522.8|1522.2|1521.4|604
1605175310000|2020-11-12 10:01:50|1522.8|1522|1522.8|1522.4|1523.2|1523|1522.8|1521.8|1473
1605175320000|2020-11-12 10:02:00|1522.6|1522.2|1525.2|1524.8|1525.2|1524.8|1522.4|1521.6|7112
1605175330000|2020-11-12 10:02:10|1525.6|1525|1525.2|1524.4|1526.2|1525.6|1525.2|1524.4|471
1605175340000|2020-11-12 10:02:20|1525.4|1524.6|1525.2|1524.6|1525.8|1525.2|1525.2|1524.4|600
1605175350000|2020-11-12 10:02:30|1525.4|1524.8|1526.2|1525.4|1526.2|1526|1525.2|1524.8|5386
1605175360000|2020-11-12 10:02:40|1526|1525.6|1526|1525.2|1526.2|1525.6|1525.4|1524.8|1109
1605175370000|2020-11-12 10:02:50|1525.8|1524.8|1526.2|1525.6|1526.6|1526.2|1525.4|1524.8|971
1605175380000|2020-11-12 10:03:00|1526.4|1525.8|1527.2|1526.2|1527.2|1526.6|1526|1525.8|284
1605175390000|2020-11-12 10:03:10|1527|1526.4|1526.4|1525.8|1527.2|1526.8|1526.4|1525.8|0
1605175400000|2020-11-12 10:03:20|1526.2|1525.6|1526.4|1525.6|1526.6|1525.6|1526.2|1525.6|0
1605175410000|2020-11-12 10:03:30|1526|1525.8|1525.2|1524.4|1526.4|1525.8|1525|1524.4|604
1605175420000|2020-11-12 10:03:40|1525.4|1524.6|1525.2|1524.8|1526|1525.2|1525.2|1524.4|0
1605175430000|2020-11-12 10:03:50|1525.4||1525.4||1525.4||1525.2||0
1605175440000|2020-11-12 10:04:00|1525.6|1525|1526.4|1525.6|1526.6|1526|1525.6|1525|2620
1605175450000|2020-11-12 10:04:10|1526.2|1525.8|1524.8|1524.4|1526.2|1526|1524.8|1524|1032
1605175460000|2020-11-12 10:04:20|1525|1525.2|1525.8|1525.2|1525.8|1525.2|1525|1524.8|145
1605175470000|2020-11-12 10:04:30|1525.6|1525|1526.4|1526|1526.4|1526.2|1525.4|1524.6|946
1605175480000|2020-11-12 10:04:40|1526.2|1525.8|1526.2|1525.8|1526.2|1526|1526|1525.8|138
1605175490000|2020-11-12 10:04:50|||||||||657
1605175500000|2020-11-12 10:05:00|1525.8|1525.2|1525.6|1525.2|1525.8|1525.8|1525|1524.4|856
1605175510000|2020-11-12 10:05:10|1525.4|1525|1525|1524.4|1525.6|1525|1525|1524.4|291
1605175520000|2020-11-12 10:05:20|1524.8|1524.6|1525.2|1524.4|1525.4|1524.8|1524.8|1524.4|99
1605175530000|2020-11-12 10:05:30|1525.4|1524.6|1525.4|1525.2|1525.6|1525.2|1525|1524.6|1951
1605175540000|2020-11-12 10:05:40|1525.6||1525.6||1525.6||1525.4||895
1605175550000|2020-11-12 10:05:50|1525.4||1525.4||1525.6||1525.4||0
1605175560000|2020-11-12 10:06:00|1525.6|1525.4|1527.2|1526.6|1527.2|1526.6|1525.6|1525.2|4048
1605175570000|2020-11-12 10:06:10|1527.4|1526.8|1527.4|1527|1527.8|1527|1527.4|1526.8|275
1605175580000|2020-11-12 10:06:20|1527.6|1527.2|1528.6|1528.2|1528.8|1528.2|1527.2|1527|5342
1605175590000|2020-11-12 10:06:30|1528.4|1528|1527.6|1527.2|1528.6|1528|1527.6|1526.8|2044
1605175600000|2020-11-12 10:06:40|1527.4|1526.6|1526.8|1526.2|1527.4|1526.6|1526.6|1525.8|422
1605175610000|2020-11-12 10:06:50|1527|1526.4|1526.6|1526.2|1527|1526.4|1526.4|1525.8|160
1605175620000|2020-11-12 10:07:00|1526.8|1526.4|1527|1526.2|1527|1526.6|1526.8|1526.2|766
1605175630000|2020-11-12 10:07:10|1527.2|1526.4|1527.4|1526.8|1527.4|1527|1527|1526.4|115
1605175640000|2020-11-12 10:07:20|1527.2|1527|1527|1526.2|1527.4|1527|1526.8|1526.2|140
1605175650000|2020-11-12 10:07:30|1527.2|1526.4|1527.4|1527|1527.4|1527.2|1527.2|1526.4|610
1605175660000|2020-11-12 10:07:40|1527.2|1527.2|1526.6|1525.8|1527.4|1527.2|1526.4|1525.8|1258
1605175670000|2020-11-12 10:07:50|1526.8|1525.6|1525.8|1525.2|1526.8|1525.6|1525.6|1525.2|1300
1605175680000|2020-11-12 10:08:00|1525.6|1525|1525|1524.4|1525.6|1525|1525|1524.4|453
1605175690000|2020-11-12 10:08:10|1525.2|1524.6|1525.2|1524.8|1525.4|1524.8|1525.2|1524.6|970
1605175700000|2020-11-12 10:08:20|1525.6|1525|1525.6|1525.2|1525.8|1525.2|1525.6|1525|40
1605175710000|2020-11-12 10:08:30|1525.8|1525.4|1525.6|1525|1525.8|1525.6|1525.6|1524.8|116
1605175720000|2020-11-12 10:08:40|1525.4||1525.4||1525.4||1525.2||100
1605175730000|2020-11-12 10:08:50|1525.6|1525.2|1525.8|1525.4|1525.8|1525.4|1525.6|1525|911
1605175740000|2020-11-12 10:09:00|1526|1525.6|1526.4|1525.8|1527|1526.4|1525.8|1525.4|5069
1605175750000|2020-11-12 10:09:10|1526.6|1526|1526.2|1525.6|1526.6|1526.2|1526.2|1525.6|1386
1605175760000|2020-11-12 10:09:20|1526.4|1525.8|1525.8|1525.4|1526.8|1526.2|1525.8|1525.4|1180
1605175770000|2020-11-12 10:09:30|1525.6|1525.2|1525|1524.4|1525.8|1525.4|1525|1524.4|6894
1605175780000|2020-11-12 10:09:40|1524.8|1524.6|1524.4|1523.8|1524.8|1524.6|1523.8|1523.2|1320
1605175790000|2020-11-12 10:09:50|1524.2|1523.6|1523.4|1522.8|1524.4|1523.8|1523.4|1522.6|304
1605175800000|2020-11-12 10:10:00|1523.6|1523|1523.8|1523.6|1523.8|1523.6|1523.6|1523|2454
1605175810000|2020-11-12 10:10:10|1524|1523.8|1524.4|1523.6|1524.6|1524|1524|1523.2|1003
1605175820000|2020-11-12 10:10:20|1524.2|1523.8|1526|1525.6|1526|1525.6|1524.2|1523.8|4099
1605175830000|2020-11-12 10:10:30|1525.8|1525.4|1526.2|1525.6|1526.2|1525.6|1525.6|1525.4|2644
1605175840000|2020-11-12 10:10:40|1526.4|1525.8|1526.6|1526|1526.6|1526|1526.4|1525.8|537
1605175850000|2020-11-12 10:10:50|1526.4||1526.4||1526.4||1526.2||73
1605175860000|2020-11-12 10:11:00|1526.2|1525.8|1526.2|1526|1526.4|1526|1526.2|1525.8|167
1605175870000|2020-11-12 10:11:10|1526|1525.6|1525.8|1525|1526.2|1525.6|1525.6|1525|670
1605175880000|2020-11-12 10:11:20|1525.6|1525.2|1526|1525.4|1526|1525.4|1525.6|1525|0
1605175890000|2020-11-12 10:11:30|1526.4|1525.6|1526.4|1525.8|1526.6|1525.8|1526.4|1525.6|5000
1605175910000|2020-11-12 10:11:50|1526.6|1526|1525.4|1525|1526.8|1526.4|1525.4|1525|3103
1605175920000|2020-11-12 10:12:00|1525.6|1525.2|1525.4|1524.8|1526|1525.4|1525.2|1524.6|2335
1605175930000|2020-11-12 10:12:10|1525.2|1525|1525.6|1524.8|1526|1525.4|1525.2|1524.8|131
1605175940000|2020-11-12 10:12:20|1525.4|1524.6|1525.4|1524.8|1525.4|1525|1525.2|1524.4|0
1605175960000|2020-11-12 10:12:40|1525.6|1525|1525.2|1524.8|1525.6|1525|1525|1524.8|121
1605175970000|2020-11-12 10:12:50|1525|1524.6|1525.2|1524.8|1525.4|1524.8|1524.8|1524.2|866
1605175980000|2020-11-12 10:13:00|1525.4|1525|1525.2|1524.6|1525.4|1525|1524.8|1524.4|1338
1605175990000|2020-11-12 10:13:10|1525.4|1524.8|1524.2|1523.6|1525.4|1524.8|1524.2|1523.4|670
1605176000000|2020-11-12 10:13:20|1524|1523.4|1524.4|1524.2|1524.8|1524.6|1523.8|1523|2755
1605176010000|2020-11-12 10:13:30|1524.8|1524|1523.6|1523|1525|1524.2|1523.6|1523|450
1605176020000|2020-11-12 10:13:40|1523.4|1523.2|1523.8|1523.4|1524|1523.4|1523.2|1523.2|669
1605176030000|2020-11-12 10:13:50|1524|1523.6|1524|1523.4|1524.4|1523.8|1524|1523.4|0
1605176040000|2020-11-12 10:14:00|1523.8|1523.2|1524|1523.2|1524.2|1523.6|1523.6|1523.2|869
1605176050000|2020-11-12 10:14:10|1524.2|1523.4|1524.2|1523.6|1524.2|1523.6|1524|1523.4|600
1605176060000|2020-11-12 10:14:20|1524|1523.4|1524.4|1524.2|1525|1524.8|1524|1523.4|8117
1605176070000|2020-11-12 10:14:30|1524.6|1524.6|1525.6|1525.2|1526|1525.4|1524.2|1524|1377
1605176080000|2020-11-12 10:14:40|1525.4|1524.8|1525.6|1525.2|1526|1525.2|1525.2|1524.8|187
1605176090000|2020-11-12 10:14:50|1525.4|1525|1525.2|1524.8|1525.6|1525|1525|1524.8|5689
1605176100000|2020-11-12 10:15:00|1525.4|1525|1525.6|1525|1526|1525.4|1525.4|1525|1189
1605176110000|2020-11-12 10:15:10|1525.4|1524.8|1525.2|1524.8|1525.4|1525|1525.2|1524.8|790
1605176120000|2020-11-12 10:15:20|1525.4|1525|1525.4|1524.8|1525.4|1525|1525.2|1524.8|0
1605176130000|2020-11-12 10:15:30|1525.6|1525|1525.2|1524.6|1525.6|1525|1524.6|1524.4|1053
1605176140000|2020-11-12 10:15:40|1525||1525||1525.2||1525||0
1605176150000|2020-11-12 10:15:50|1525.2|1524.8|1524|1523.6|1525.2|1524.8|1523.8|1523.2|2374
1605176160000|2020-11-12 10:16:00|1524.2|1523.4|1525.2|1524.6|1525.6|1524.8|1524.2|1523.4|2572
1605176170000|2020-11-12 10:16:10|1525|1524.4|1525.6|1525|1525.6|1525|1525|1524.4|0
1605176180000|2020-11-12 10:16:20|1525.2|1524.8|1524.6|1524.4|1525.2|1524.8|1524.6|1524|1092
1605176190000|2020-11-12 10:16:30|1524.8|1524.6|1524.8|1524.2|1525|1524.8|1524.8|1524.2|627
1605176210000|2020-11-12 10:16:50|1524.4|1524|1524.6|1524|1524.8|1524.2|1524.2|1524|336
1605176220000|2020-11-12 10:17:00|1524.4|1524.2|1524.6|1524.2|1524.6|1524.2|1524.4|1524|900
1605176230000|2020-11-12 10:17:10|1524.8|1524.4|1525|1524.6|1525|1524.8|1524.8|1524.4|2167
1605176240000|2020-11-12 10:17:20|1524.8|1524.4|1524.2|1524|1525.2|1524.4|1524.2|1524|382
1605176250000|2020-11-12 10:17:30|1524.4|1523.6|1523.8|1523.4|1524.4|1523.6|1523.8|1523.4|420
1605176260000|2020-11-12 10:17:40|1523.6|1523.2|1523.6|1523.2|1523.8|1523.6|1523.4|1523.2|873
1605176270000|2020-11-12 10:17:50|1523.8|1523.4|1523.8|1523.2|1523.8|1523.4|1523.6|1523.2|137
1605176280000|2020-11-12 10:18:00|1523.6|1523.4|1524.8|1524.4|1525|1524.6|1523.6|1523.4|1063
1605176290000|2020-11-12 10:18:10|1525|1524.6|1525.2|1524.8|1525.6|1525.2|1525|1524.4|1575
1605176300000|2020-11-12 10:18:20|1525.4|1525|1525.4|1524.8|1525.6|1525.2|1525.4|1524.8|263
1605176310000|2020-11-12 10:18:30|1525.6|1525|1525.6|1524.8|1526|1525.2|1525.4|1524.8|68
1605176320000|2020-11-12 10:18:40|1525.8|1525|1525.6|1524.8|1525.8|1525.2|1525.4|1524.8|2
1605176330000|2020-11-12 10:18:50|1525.4|1525|1525.8|1525.2|1525.8|1525.6|1525.4|1525|783
1605176340000|2020-11-12 10:19:00|1525.6|1525|1523.6|1523|1525.8|1525|1523.6|1523|2699
1605176350000|2020-11-12 10:19:10|1523.4|1522.6|1523|1522.4|1523.4|1522.8|1523|1522.2|32
1605176360000|2020-11-12 10:19:20|1523.2|1522.6|1523.4|1522.8|1523.4|1523|1523|1522.4|0
1605176370000|2020-11-12 10:19:30|1523.2|1522.6|1522.8|1522.2|1523.2|1522.8|1522.6|1522|15
1605176380000|2020-11-12 10:19:40|1523|1522.6|1523.6|1523|1523.8|1523.2|1523|1522.6|1053
1605176390000|2020-11-12 10:19:50|1523.4|1522.6|1522.4|1521.8|1523.4|1522.8|1522.4|1521.6|323
1605176400000|2020-11-12 10:20:00|1522.2|1522|1523|1522.6|1523.2|1522.6|1522.2|1521.8|1047
1605176410000|2020-11-12 10:20:10|1523.2|1522.8|1523|1522.6|1523.2|1522.8|1523|1522.6|90
1605176420000|2020-11-12 10:20:20|1522.8|1522.2|1522.6|1522|1523|1522.2|1521.8|1521.6|2622
1605176430000|2020-11-12 10:20:30|1522.4|1521.8|1522.2|1521.6|1522.6|1521.8|1522.2|1521.6|70
1605176440000|2020-11-12 10:20:40|1522|1521.4|1521.8|1521.2|1522|1521.4|1521.6|1521.2|939
1605176450000|2020-11-12 10:20:50|1522|1521.4|1522|1521.8|1522|1521.8|1522|1521.4|90
1605176460000|2020-11-12 10:21:00|1522.2|1522|1522.2|1522|1522.6|1522.2|1522|1521.6|2794
1605176470000|2020-11-12 10:21:10|1522|1521.8|1522.2|1521.6|1522.2|1522|1522|1521.6|1115
1605176480000|2020-11-12 10:21:20|1522|1521.8|1522|1521.6|1522.2|1521.8|1521.8|1521.6|1663
1605176490000|2020-11-12 10:21:30|1521.8|1521.2|1521.8|1521.2|1521.8|1521.2|1521.6|1521.2|889
1605176500000|2020-11-12 10:21:40|1522|1521.4|1522|1521.6|1522|1521.8|1522|1521.4|650
1605176510000|2020-11-12 10:21:50|1521.8|1521.2|1523.8|1523.2|1524|1523.2|1521.8|1521.2|1236
1605176520000|2020-11-12 10:22:00|1524|1523.4|1524|1523.8|1524.2|1523.8|1524|1523.4|519
1605176530000|2020-11-12 10:22:10|1523.8|1523.6|1523.8|1523.2|1523.8|1523.6|1523.6|1523.2|728
1605176540000|2020-11-12 10:22:20|1523.6|1522.8|1522.8|1522|1523.8|1523.2|1522.6|1522|632
1605176550000|2020-11-12 10:22:30|1522.6||1522.2||1522.8||1522.2||0
1605176560000|2020-11-12 10:22:40|1522|1521.8|1522.2|1521.6|1522.2|1522|1521.8|1521.4|200
1605176570000|2020-11-12 10:22:50|1522|1521.2|1522|1521.6|1522|1521.6|1521.8|1521.2|614
1605176580000|2020-11-12 10:23:00|1522.2|1521.8|1522.6|1522|1523|1522.6|1522.2|1521.6|1774
1605176590000|2020-11-12 10:23:10|1522.4|1521.8|1522.8|1522.2|1523|1522.6|1522|1521.8|5045
1605176600000|2020-11-12 10:23:20|1523|1522.4|1523.2|1522.8|1523.6|1523|1523|1522.4|1288
1605176610000|2020-11-12 10:23:30|1523|1522.6|1523|1522.4|1523.2|1522.8|1522.6|1522|1801
1605176620000|2020-11-12 10:23:40|1523.2|1522.6|1522.4|1521.8|1523.2|1522.8|1522|1521.6|1097
1605176630000|2020-11-12 10:23:50|1522.6|1521.6|1522.8|1522.2|1522.8|1522.4|1522.2|1521.6|0
1605176640000|2020-11-12 10:24:00|1522.6|1522|1522.6|1522|1522.8|1522.2|1522|1521.4|864
1605176650000|2020-11-12 10:24:10|1522.4|1521.8|1522.2|1521.6|1522.6|1522|1522|1521.6|402
1605176660000|2020-11-12 10:24:20|1522.4|1521.8|1522|1521.6|1522.4|1522|1521.6|1521.2|273
1605176670000|2020-11-12 10:24:30|1522.2||1522||1522.2||1522||2
1605176680000|2020-11-12 10:24:40|1522.2|1521.8|1522.2|1521.6|1522.2|1521.8|1522|1521.6|50
1605176690000|2020-11-12 10:24:50|1522|1521.4|1522.2|1521.8|1522.2|1522|1521.8|1521.2|218
1605176700000|2020-11-12 10:25:00|1522.4|1522|1522.6|1522.2|1522.6|1522.2|1522.2|1521.8|1387
1605176710000|2020-11-12 10:25:10|1522.8|1522.4|1523|1522.2|1523|1522.6|1522.6|1522.2|981
1605176720000|2020-11-12 10:25:20|1522.8|1522.4|1523|1522.4|1523|1522.4|1522.8|1522.2|0
1605176730000|2020-11-12 10:25:30|1522.8|1522.2|1522.6|1522.2|1523|1522.4|1522.6|1522.2|836
1605176740000|2020-11-12 10:25:40|1522.8|1522|1522.6|1522|1522.8|1522.2|1522.2|1522|761
1605176750000|2020-11-12 10:25:50|1522.4|1521.8|1521.4|1521|1522.4|1521.8|1521.4|1521|248
1605176760000|2020-11-12 10:26:00|1521.2|1520.8|1521.2|1520.8|1521.6|1521.2|1521.2|1520.6|1038
1605176770000|2020-11-12 10:26:10|1521.4|1520.6|1521.2|1520.6|1521.4|1520.8|1521|1520.6|200
1605176780000|2020-11-12 10:26:20|1521|1520.4|1520.8|1520.4|1521.2|1520.6|1520.8|1520|1681
1605176790000|2020-11-12 10:26:30|1521|1520.6|1521.2|1520.6|1521.2|1520.8|1521|1520.4|145
1605176800000|2020-11-12 10:26:40|1521|1520.8|1521|1520.4|1521.2|1520.8|1521|1520.4|25
1605176810000|2020-11-12 10:26:50||1520.6||1520.6||1520.6||1520.6|0
1605176820000|2020-11-12 10:27:00|1521.2|1520.8|1523|1522.4|1523|1522.4|1521.2|1520.8|4690
1605176830000|2020-11-12 10:27:10|1523.2|1522.6|1525|1524.6|1525|1524.6|1523|1522.4|2891
1605176840000|2020-11-12 10:27:20||1524.8||1524.6||1524.8||1524.6|0
1605176850000|2020-11-12 10:27:30|1524.8|1524.2|1524.8|1524.2|1525|1524.2|1524.4|1523.6|832
1605176860000|2020-11-12 10:27:40|1524.6|1524.4|1524|1523.4|1524.6|1524.4|1523.6|1523.2|1075
1605176870000|2020-11-12 10:27:50|1523.8|1523.2|1523.6|1523|1523.8|1523.2|1523|1522.4|435
1605176880000|2020-11-12 10:28:00|1523.4|1522.8|1523.4|1522.8|1523.6|1523|1523.2|1522.6|1018
1605176890000|2020-11-12 10:28:10|1523.6|1523|1523.8|1523.2|1523.8|1523.2|1523.4|1522.8|0
1605176900000|2020-11-12 10:28:20|1524|1523.4|1524.6|1524.2|1525|1524.6|1524|1523.4|734
1605176910000|2020-11-12 10:28:30|1524.4|1524|1524.2|1523.6|1524.4|1524|1524|1523.4|408
1605176920000|2020-11-12 10:28:40|1524|1523.8|1524|1523.6|1524.6|1524.2|1523.8|1523.4|890
1605176930000|2020-11-12 10:28:50|1523.8||1523.8||1523.8||1523.8||0
1605176940000|2020-11-12 10:29:00|1524|1523.8|1525.6|1525|1525.6|1525|1523.8|1523.6|2410
1605176950000|2020-11-12 10:29:10|1525.4|1525.2|1525.6|1525.2|1525.6|1525.2|1525.4|1525|150
1605176960000|2020-11-12 10:29:20|1525.4|1525|1525|1524.4|1525.6|1525.2|1524.8|1524.4|2742
1605176970000|2020-11-12 10:29:30|1524.8|1524.2|1525.2|1525|1525.4|1525|1524.6|1524.2|3013
1605176980000|2020-11-12 10:29:40|1525.4|1525.2|1525.4|1525|1525.8|1525.4|1525.2|1524.6|1291
1605176990000|2020-11-12 10:29:50|1525.6|1524.8|1525.8|1525.4|1526|1525.6|1525.6|1524.6|1218
1605177000000|2020-11-12 10:30:00|1525.6|1525.2|1525.4|1524.8|1525.8|1525.2|1525|1524.6|199
1605177010000|2020-11-12 10:30:10|1525.6|1525|1524.8|1524.4|1525.8|1525.2|1524.8|1524.4|105
1605177020000|2020-11-12 10:30:20|1524.6|1524.2|1524|1523.6|1524.8|1524.2|1524|1523.4|1472
1605177030000|2020-11-12 10:30:30|1524.2|1523.8|1524.2|1523.8|1524.2|1524|1524.2|1523.6|1112
1605177040000|2020-11-12 10:30:40|1524.4|1524|1524.4|1524|1524.4|1524|1524|1523.8|979
1605177050000|2020-11-12 10:30:50|1524.6|1523.8|1524.8|1524.2|1524.8|1524.4|1524.4|1523.8|386
1605177060000|2020-11-12 10:31:00|1525|1524.4|1525|1524.4|1525.2|1524.8|1524.8|1524.4|666
1605177070000|2020-11-12 10:31:10|1524.8|1524.6|1525.2|1524.6|1525.2|1524.8|1524.8|1524.4|641
1605177080000|2020-11-12 10:31:20|1525|1524.4|1524|1523.6|1525|1524.4|1524|1523.6|1402
1605177090000|2020-11-12 10:31:30|1523.8|1523.4|1523.8|1523.4|1524.6|1524|1523.8|1523.2|158
1605177100000|2020-11-12 10:31:40|1524|1523.6|1523.6|1523|1524.2|1523.8|1523.4|1523|174
1605177110000|2020-11-12 10:31:50|1523.4|1522.6|1523.4|1522.8|1523.6|1522.8|1523.2|1522.6|0
1605177120000|2020-11-12 10:32:00|1523.6|1523|1524.2|1523.6|1524.2|1523.6|1523.6|1523|1237
1605177130000|2020-11-12 10:32:10|1524|1523.4|1523.6|1523|1524|1523.4|1523.6|1523|619
1605177140000|2020-11-12 10:32:20|1523.4|1522.8|1523.2|1522.6|1523.4|1522.8|1523.2|1522.6|0
1605177150000|2020-11-12 10:32:30|1523.6|1522.8|1523.6|1523|1523.6|1523.2|1523.4|1522.8|140
1605177160000|2020-11-12 10:32:40|1523.4|1523.2|1524.4|1524|1524.6|1524.4|1523.4|1523.2|2302
1605177170000|2020-11-12 10:32:50|1524.2|1523.8|1523.8|1523.4|1524.4|1523.8|1523.4|1523|539
1605177180000|2020-11-12 10:33:00|1523.6|1523.2|1523.4|1522.8|1523.6|1523.2|1523.2|1522.6|0
1605177190000|2020-11-12 10:33:10|1523.2||1523||1523.2||1523||25
1605177200000|2020-11-12 10:33:20|1522.8|1522.6|1523|1522.8|1523.2|1522.8|1522.6|1522.2|513
1605177210000|2020-11-12 10:33:30|1523.4|1523|1523.2|1523|1523.4|1523|1523.2|1523|447
1605177230000|2020-11-12 10:33:50|1523|1522.8|1522.8|1522.6|1523|1522.8|1522.6|1522|682
1605177240000|2020-11-12 10:34:00|1522.6|1522.4|1522.6|1522.2|1522.6|1522.6|1522.6|1522.2|0
1605177250000|2020-11-12 10:34:10|1522.8|1522|1522.6|1522|1522.8|1522|1522.2|1522|245
1605177260000|2020-11-12 10:34:20|1522.8|1522.2|1523.6|1523|1523.8|1523.2|1522.8|1522.2|1751
1605177270000|2020-11-12 10:34:30|1523.8||1523.6||1523.8||1523.4||0
1605177280000|2020-11-12 10:34:40|1523.8|1523.2|1524|1523.8|1524|1523.8|1523.8|1523.2|615
1605177290000|2020-11-12 10:34:50|1524.2|1524|1524.6|1524.2|1524.6|1524.2|1524.2|1524|995
1605177300000|2020-11-12 10:35:00|1524.4|1524|1523.6|1523|1524.4|1524.2|1523.6|1523|1865
1605177310000|2020-11-12 10:35:10|1523.8|1523.2|1523.6|1523|1523.8|1523.2|1523.4|1523|150
1605177320000|2020-11-12 10:35:20|1523.8|1523.2|1523.8|1523.4|1523.8|1523.6|1523.8|1523.2|247
1605177330000|2020-11-12 10:35:30|1524|1523.6|1524.6|1524.2|1524.6|1524.2|1523.8|1523.4|894
1605177340000|2020-11-12 10:35:40|1524.4|1524|1524.4|1523.8|1524.4|1524|1524.2|1523.8|446
1605177350000|2020-11-12 10:35:50|1524.2|1523.6|1524|1523.4|1524.4|1523.8|1523.6|1523|394
1605177360000|2020-11-12 10:36:00|1524.2|1523.6|1524|1523.6|1524.6|1524|1524|1523.4|757
1605177370000|2020-11-12 10:36:10|1523.8|1523.4|1523.4|1523|1524|1523.4|1523.2|1522.6|1582
1605177380000|2020-11-12 10:36:20|1523.2|1522.8|1523.2|1522.8|1523.2|1522.8|1522.8|1522.2|319
1605177390000|2020-11-12 10:36:30||1522.6||1522.6||1522.6||1522.6|0
1605177400000|2020-11-12 10:36:40|1523.4|1522.8|1523.4|1523.2|1523.8|1523.2|1523.4|1522.8|680
1605177410000|2020-11-12 10:36:50|1523.6|1523.4|1524.2|1523.6|1524.6|1524|1523.6|1523.4|1729
1605177420000|2020-11-12 10:37:00|1524.4|1523.8|1524|1523.6|1524.4|1524|1524|1523.4|219
1605177430000|2020-11-12 10:37:10|1523.8|1523.4|1524|1523.8|1524|1523.8|1523.8|1523.4|0
1605177440000|2020-11-12 10:37:20|1524.2|1523.6|1523|1522.4|1524.4|1524|1522.4|1522|11207
1605177450000|2020-11-12 10:37:30|1523.2|1522.6|1523.8|1523.2|1524|1523.8|1523|1522.6|1840
1605177460000|2020-11-12 10:37:40|1523.6|1523.4|1523.8|1523|1524|1523.4|1523.4|1522.8|1314
1605177470000|2020-11-12 10:37:50|1524|1523.4|1524.6|1524.2|1524.6|1524.4|1523.8|1523.4|1561
1605177480000|2020-11-12 10:38:00|1524.8|1524.4|1525|1524.4|1525|1524.4|1524.8|1524.2|536
1605177490000|2020-11-12 10:38:10|1525.2|1524.6|1526.2|1525.6|1526.4|1525.8|1525.2|1524.6|4815
1605177500000|2020-11-12 10:38:20|1526.4|1525.8|1526.6|1526.4|1526.6|1526.4|1526.4|1525.8|604
1605177510000|2020-11-12 10:38:30|1526.4|1526.2|1527|1526.8|1527|1526.8|1526.4|1526|1469
1605177520000|2020-11-12 10:38:40|1527.2|1527|1526.8|1526.2|1528.4|1527.6|1526.6|1525.8|6277
1605177530000|2020-11-12 10:38:50|1527|1526.4|1526.2|1525.6|1527.2|1526.6|1526.2|1525.6|800
1605177540000|2020-11-12 10:39:00|1526.4|1525.8|1526.8|1526.6|1527|1526.6|1526.2|1525.6|3200
1605177550000|2020-11-12 10:39:10|1527|1526.2|1526.4|1525.8|1527|1526.2|1526.4|1525.8|85
1605177560000|2020-11-12 10:39:20|1526.6|1526|1527.2|1526.4|1527.2|1526.6|1526.6|1526|1074
1605177570000|2020-11-12 10:39:30|1527|1526.6|1527.8|1527.2|1528|1527.4|1527|1526.6|1357
1605177580000|2020-11-12 10:39:40|1528|1527.4|1528.4|1528|1528.6|1528|1527.8|1527.2|1034
1605177590000|2020-11-12 10:39:50|1528.6|1528.2|1528.6|1528.2|1528.6|1528.4|1528.6|1528.2|114
1605177600000|2020-11-12 10:40:00|1528.8|1528.4|1529|1528.8|1529.2|1528.8|1528.8|1528.2|850
1605177610000|2020-11-12 10:40:10|1528.8|1528.6|1528.8|1528.4|1529|1528.6|1528.6|1528|1437
1605177620000|2020-11-12 10:40:20|1528.6|1528.2|1528.4|1528|1528.6|1528.2|1528.2|1527.8|1497
1605177630000|2020-11-12 10:40:30|1528.6|1528.2|1528.6|1528.2|1528.6|1528.4|1528.4|1528|46
1605177640000|2020-11-12 10:40:40|1528.4|1528|1528|1527.2|1528.6|1528|1527.8|1527.2|335
1605177650000|2020-11-12 10:40:50|1528.2|1527.4|1529|1528.4|1529.2|1529|1528.2|1527.4|7604
1605177660000|2020-11-12 10:41:00|1528.8|1528.2|1528.8|1528.2|1528.8|1528.4|1528.2|1527.6|3176
1605177670000|2020-11-12 10:41:10|1529|1528.4|1529.4|1528.8|1529.4|1529|1529|1528.4|1632
1605177680000|2020-11-12 10:41:20|1529.2|1529|1530|1529.6|1530|1529.8|1529.2|1528.8|8194
1605177690000|2020-11-12 10:41:30|1530.2|1529.8|1530|1529.6|1530.4|1530.2|1529.6|1529|8865
1605177700000|2020-11-12 10:41:40|1529.8|1529.2|1528.6|1528|1530|1529.2|1528.4|1527.8|7636
1605177710000|2020-11-12 10:41:50|1528.4|1527.8|1528.4|1528|1528.6|1528|1528.2|1527.6|0
1605177720000|2020-11-12 10:42:00|1528.6|1528.2|1529.4|1528.8|1529.4|1529.2|1528.6|1528|5575
1605177730000|2020-11-12 10:42:10|1529.2|1528.6|1529|1528.6|1529.2|1528.8|1529|1528.4|0
1605177740000|2020-11-12 10:42:20|1529.4|1528.8|1529.6|1529|1529.6|1529.2|1529.2|1528.8|2239
1605177750000|2020-11-12 10:42:30|1530|1529.2|1530|1529.6|1530|1529.6|1529.6|1529.2|8703
1605177770000|2020-11-12 10:42:50|1529.8|1529|1526.8|1526.2|1530|1529|1526.8|1526|15158
1605177780000|2020-11-12 10:43:00|1526.6|1526|1526.4|1526|1526.8|1526.4|1526|1525.2|360
1605177790000|2020-11-12 10:43:10|1526.2|1525.4|1525.2|1524.6|1526.4|1525.6|1525.2|1524.4|711
1605177800000|2020-11-12 10:43:20|1525|1524.8|1525.2|1525|1525.2|1525|1525|1524.6|1149
1605177810000|2020-11-12 10:43:30|1525.4|1525.2|1526|1525.4|1526.4|1525.4|1525.4|1525|2107
1605177820000|2020-11-12 10:43:40|1526.2|1525.6|1527.4|1526.8|1527.4|1526.8|1526.2|1525.6|1136
1605177830000|2020-11-12 10:43:50|1527.2||1527.4||1527.4||1527.2||300
1605177850000|2020-11-12 10:44:10|1527.6|1527.2|1527.4|1526.6|1527.8|1527.4|1527.2|1526.6|1087
1605177860000|2020-11-12 10:44:20|1527.6|1526.8|1527.4|1527|1527.6|1527|1527.2|1526.6|0
1605177870000|2020-11-12 10:44:30|1527.8|1527.2|1527.8|1527.4|1527.8|1527.4|1527.6|1527|1068
1605177880000|2020-11-12 10:44:40|1527.6|1527.2|1527.8|1527.2|1527.8|1527.2|1527.6|1527|0
1605177890000|2020-11-12 10:44:50|1528|1527.4|1528.4|1527.8|1528.4|1527.8|1527.8|1527.4|1380
1605177900000|2020-11-12 10:45:00|1528.6|1528|1528.4|1527.8|1529.6|1529|1528.4|1527.8|1525
1605177910000|2020-11-12 10:45:10|1528.2|1527.4|1528|1527.6|1528.2|1527.6|1527.6|1527|479
1605177920000|2020-11-12 10:45:20|1528.2|1527.8|1528.4|1528|1528.4|1528|1528.2|1527.8|0
1605177930000|2020-11-12 10:45:30|1528.2|1527.6|1528|1527.4|1528.4|1527.6|1527.6|1527|1178
1605177940000|2020-11-12 10:45:40|1527.8|1527|1528|1527.4|1528|1527.4|1527.6|1527|370
1605177950000|2020-11-12 10:45:50||1527.2||1527.2||1527.4||1527.2|0
1605177960000|2020-11-12 10:46:00|1528.2|1527.4|1526|1525.4|1528.4|1527.6|1526|1525.2|5425
1605177970000|2020-11-12 10:46:10|1525.8|1525.2|1525.6|1525|1525.8|1525.4|1525.4|1525|250
1605177980000|2020-11-12 10:46:20|1525.4|1525.2|1526|1525.6|1526|1525.6|1525.4|1525|73
1605177990000|2020-11-12 10:46:30|1526.2|1525.8|1526.2|1525.6|1526.4|1525.8|1526|1525.6|613
1605178000000|2020-11-12 10:46:40|1526.4|1525.8|1526.8|1526.4|1526.8|1526.4|1526.4|1525.8|850
1605178010000|2020-11-12 10:46:50|1527|1526.6|1527.6|1527|1527.6|1527.2|1527|1526.6|2874
1605178020000|2020-11-12 10:47:00|1527.8|1527.2|1527.6|1527|1528|1527.4|1527.4|1527|867
1605178030000|2020-11-12 10:47:10||1527.2||1527||1527.2||1527|0
1605178040000|2020-11-12 10:47:20|1527.4|1526.8|1527|1526.4|1527.6|1526.8|1526.8|1526.2|1049
1605178050000|2020-11-12 10:47:30|1526.8|1526.2|1526.8|1526.2|1527|1526.4|1526.8|1526.2|740
1605178060000|2020-11-12 10:47:40||1526.4||1526.2||1526.4||1526.2|0
1605178070000|2020-11-12 10:47:50|1526.6|1526.4|1526.8|1526.2|1526.8|1526.4|1526.6|1526.2|0
1605178080000|2020-11-12 10:48:00|1526.6|1526.4|1526.6|1526.2|1526.8|1526.4|1526.4|1526.2|0
1605178090000|2020-11-12 10:48:10|1526.4|1526|1526.6|1526|1526.6|1526|1526.4|1525.8|773
1605178100000|2020-11-12 10:48:20|1526.4|1525.8|1527.2|1526.8|1527.2|1527|1526.4|1525.8|3415
1605178110000|2020-11-12 10:48:30|1527|1526.6|1527|1526.4|1527|1526.6|1526.8|1526|620
1605178120000|2020-11-12 10:48:40|1527.2|1526.6|1527|1526.6|1527.2|1526.6|1527|1526.6|0
1605178130000|2020-11-12 10:48:50|1526.8|1526.4|1526.4|1526|1526.8|1526.4|1526.2|1525.6|0
1605178140000|2020-11-12 10:49:00|1526.2|1525.8|1526.2|1525.8|1526.2|1526|1526.2|1525.8|0
1605178150000|2020-11-12 10:49:10|1526.4|1526|1526.6|1526|1526.6|1526.2|1526.2|1525.8|1111
1605178160000|2020-11-12 10:49:20|1526.8|1526.2|1527|1526.6|1527.2|1526.6|1526.8|1526.2|1251
1605178180000|2020-11-12 10:49:40|1526.8|1526.4|1526.4|1526|1526.8|1526.6|1526.2|1526|434
1605178190000|2020-11-12 10:49:50|1526.6|1526.2|1526.4|1526.2|1526.6|1526.2|1526.2|1526|415
1605178200000|2020-11-12 10:50:00||1526||1525.8||1526||1525.8|70
1605178210000|2020-11-12 10:50:10|1526.2|1525.6|1525.8|1525.2|1526.2|1525.6|1525.6|1525|3157
1605178220000|2020-11-12 10:50:20|1526|1525.4|1525.8|1525.2|1526|1525.4|1525.6|1525.2|206
1605178230000|2020-11-12 10:50:30|1525.6|1525|1525.6|1525|1525.6|1525|1525.4|1525|332
1605178240000|2020-11-12 10:50:40|1525.4|1524.8|1524.6|1524|1525.6|1525|1524.6|1523.8|2247
1605178250000|2020-11-12 10:50:50|1524.4|1523.8|1524.2|1523.6|1524.4|1523.8|1524|1523.4|400
1605178260000|2020-11-12 10:51:00|1524|1523.8|1524|1523.8|1524|1523.8|1524|1523.8|0
1605178270000|2020-11-12 10:51:10|1524.2|1524|1525|1524.6|1525|1524.6|1524.2|1523.8|2592
1605178280000|2020-11-12 10:51:20|1524.8|1524.4|1523.8|1523.2|1524.8|1524.4|1523.8|1523.2|1709
1605178290000|2020-11-12 10:51:30|1524||1523.8||1524||1523.8||0
1605178300000|2020-11-12 10:51:40|1524|1523.4|1524|1523.2|1524.2|1523.6|1523.8|1523.2|377
1605178310000|2020-11-12 10:51:50|1523.8|1523.4|1524|1523.6|1524.2|1523.8|1523.8|1523.4|1010
1605178320000|2020-11-12 10:52:00|1524.2|1523.8|1524.2|1523.6|1524.2|1523.8|1524|1523.6|0
1605178330000|2020-11-12 10:52:10|1524|1523.8|1524.2|1523.6|1524.2|1523.8|1524|1523.6|0
1605178340000|2020-11-12 10:52:20|1524|1523.8|1524.2|1523.6|1524.2|1523.8|1524|1523.6|0
1605178350000|2020-11-12 10:52:30|1524.4|1523.8|1524.4|1524|1524.8|1524.4|1524.2|1523.8|1955
1605178360000|2020-11-12 10:52:40|1524.6|1523.8|1524|1523.6|1524.6|1523.8|1524|1523.4|471
1605178370000|2020-11-12 10:52:50|1524.2|1523.4|1524.4|1523.6|1524.4|1523.6|1524|1523.4|269
1605178380000|2020-11-12 10:53:00|1524.2|1523.8|1525|1524.6|1525|1524.8|1524|1523.8|1274
1605178390000|2020-11-12 10:53:10|||||||||200
1605178400000|2020-11-12 10:53:20|1525.2|1525|1525.8|1525.2|1525.8|1525.2|1525|1524.4|19362
1605178410000|2020-11-12 10:53:30|1525.6||1525.6||1525.6||1525.6||0
1605178420000|2020-11-12 10:53:40|1525.8||1525.6||1525.8||1525.6||441
1605178430000|2020-11-12 10:53:50|1525.8|1525.4|1525.8|1525.4|1525.8|1525.4|1525.8|1525.4|211
1605178440000|2020-11-12 10:54:00|1526|1525.2|1524.8|1524.2|1526|1525.6|1524.6|1524.2|6805
1605178450000|2020-11-12 10:54:10|1525|1524.4|1525|1524.4|1525.6|1525|1525|1524.4|2001
1605178460000|2020-11-12 10:54:20|1525.2|1524.6|1525.4|1524.8|1525.6|1525|1525|1524.6|935
1605178470000|2020-11-12 10:54:30|1525.2|1524.6|1525.2|1524.4|1525.4|1524.8|1525|1524.4|0
1605178480000|2020-11-12 10:54:40|1525.4|1524.6|1525.4|1524.8|1525.4|1524.8|1525.4|1524.6|70
1605178490000|2020-11-12 10:54:50|1525.2||1525.4||1525.4||1525.2||0
1605178500000|2020-11-12 10:55:00|1525.2|1524.4|1525.6|1525.2|1525.8|1525.4|1524.8|1524.4|2536
1605178510000|2020-11-12 10:55:10|1525.8|1525.4|1526|1525.6|1526|1525.8|1525.8|1525.4|499
1605178520000|2020-11-12 10:55:20|1525.8|1525.4|1525.4|1524.8|1525.8|1525.4|1525.2|1524.6|3259
1605178530000|2020-11-12 10:55:30|1525.2|1524.4|1525.2|1524.8|1525.2|1524.8|1524.6|1524|1186
1605178540000|2020-11-12 10:55:40|1525.4|1525|1526|1525.2|1526|1525.2|1525.4|1525|515
1605178550000|2020-11-12 10:55:50|1525.8|1525.4|1526|1525.6|1526|1525.6|1525.6|1525.2|900
1605178560000|2020-11-12 10:56:00|1525.8|1525.4|1526.6|1526|1526.8|1526|1525.6|1525.2|3609
1605178570000|2020-11-12 10:56:10|1527|1526.2|1527|1526.4|1527|1526.4|1527|1526.2|12
1605178580000|2020-11-12 10:56:20|1526.8|1526.2|1527.4|1526.8|1527.4|1527|1526.8|1526.2|2505
1605178590000|2020-11-12 10:56:30|1527.6|1527|1527.4|1526.8|1527.6|1527.4|1527.2|1526.8|1173
1605178600000|2020-11-12 10:56:40|1527.6|1527|1528|1527.6|1528|1527.6|1527.4|1527|967
1605178610000|2020-11-12 10:56:50|1527.8|1527.2|1527.4|1527|1528|1527.2|1527.4|1526.8|1166
1605178620000|2020-11-12 10:57:00|1527.6|1527.2|1527.6|1527|1527.6|1527.2|1527.4|1527|0
1605178630000|2020-11-12 10:57:10|1527.4|1527.2|1527.4|1527|1527.6|1527.2|1527.4|1526.8|162
1605178640000|2020-11-12 10:57:20|1527.6|1527.2|1527.4|1526.8|1527.6|1527.2|1527.2|1526.8|394
1605178650000|2020-11-12 10:57:30|1527.6|1527|1527.6|1527|1527.6|1527.2|1527.6|1527|0
1605178660000|2020-11-12 10:57:40|1527.4|1527.2|1527.6|1527.2|1527.6|1527.2|1527|1526.6|2923
1605178670000|2020-11-12 10:57:50|1527.8|1527.4|1528|1527.6|1528|1527.8|1527.8|1527.4|1314
1605178680000|2020-11-12 10:58:00|1527.8|1527.4|1526.4|1525.8|1527.8|1527.4|1526|1525.4|2617
1605178690000|2020-11-12 10:58:10|1526.2|1525.6|1526|1525.2|1526.4|1525.8|1525.8|1525.2|76
1605178700000|2020-11-12 10:58:20||1525.4||1525.6||1525.6||1525.4|0
1605178710000|2020-11-12 10:58:30|1525.8|1525.4|1525.8|1525.2|1526.2|1525.6|1525.6|1525.2|3037
1605178730000|2020-11-12 10:58:50|1525.6|1525|1525.8|1525.2|1525.8|1525.2|1525.4|1525|900
1605178740000|2020-11-12 10:59:00|1526|1525.6|1526.4|1525.6|1526.4|1526|1526|1525.2|2140
1605178750000|2020-11-12 10:59:10|1526.2|1525.4|1526|1525.4|1526.4|1525.4|1525.8|1525.2|0
1605178760000|2020-11-12 10:59:20|1525.8|1525.6|1525.6|1525|1525.8|1525.6|1525|1524.2|4464
1605178770000|2020-11-12 10:59:30|1525.4|1524.8|1525.2|1524.6|1525.4|1524.8|1525|1524.4|270
1605178780000|2020-11-12 10:59:40|1525.4|1524.8|1525.4|1524.8|1525.4|1525|1525|1524.4|290
1605178790000|2020-11-12 10:59:50|1525.2||1525.4||1525.4||1525.2||0
1605178800000|2020-11-12 11:00:00|1525.2|1524.6|1525.4|1524.8|1525.4|1524.8|1525.2|1524.6|200
1605178810000|2020-11-12 11:00:10|1525.2|1524.6|1525.4|1524.8|1525.4|1524.8|1525.2|1524.6|0
1605178820000|2020-11-12 11:00:20|1525.2|1524.6|1525.2|1524.6|1525.2|1524.6|1524.8|1524.6|365
1605178830000|2020-11-12 11:00:30|1525|1524.8|1525|1524.4|1525|1524.8|1524.4|1524.2|307
1605178840000|2020-11-12 11:00:40|1524.8||1524.6||1525||1524.6||0
1605178850000|2020-11-12 11:00:50|1524.4|1524.2|1524.2|1523.6|1524.4|1524.2|1524|1523.4|1048
1605178860000|2020-11-12 11:01:00|1524.4|1523.8|1524|1523.4|1524.4|1524|1524|1523.4|469
1605178870000|2020-11-12 11:01:10|1523.8|1523.6|1525.8|1525.4|1526.4|1525.8|1523.8|1523.6|10691
1605178880000|2020-11-12 11:01:20|1525.6|1525|1524.6|1524|1525.6|1525.2|1524.6|1524|10727
1605178890000|2020-11-12 11:01:30|1524.8|1524.2|1525.4|1525.2|1525.6|1525.2|1524.8|1524.2|2244
1605178900000|2020-11-12 11:01:40|1525.2|1525|1525.6|1525.2|1525.6|1525.2|1525|1524.6|124
1605178910000|2020-11-12 11:01:50|1525.4|1525|1526|1525.4|1526|1525.6|1525.2|1524.8|1171
1605178920000|2020-11-12 11:02:00|1525.8|1525.2|1525.6|1525|1526.2|1525.8|1525.6|1525|200
1605178930000|2020-11-12 11:02:10|1525.4|1524.8|1525.6|1525|1525.6|1525|1525.4|1524.8|70
1605178940000|2020-11-12 11:02:20|1525.4|1524.8|1524.8|1524.4|1525.4|1524.8|1524.8|1524.4|431
1605178950000|2020-11-12 11:02:30|1525|1524.6|1524.8|1524.2|1525|1524.6|1524.6|1523.8|491
1605178960000|2020-11-12 11:02:40|1525|1524.4|1525|1524.4|1525|1524.6|1524.8|1524.4|0
1605178970000|2020-11-12 11:02:50|1525.4|1524.6|1524.2|1523.6|1525.4|1525|1524.2|1523.6|2495
1605178980000|2020-11-12 11:03:00|1524.4|1523.8|1524.2|1523.6|1524.4|1524|1524|1523.6|920
1605178990000|2020-11-12 11:03:10|1524|1523.4|1523.6|1522.8|1524|1523.4|1523.2|1522.6|931
1605179000000|2020-11-12 11:03:20|1523.4|1522.6|1523.6|1523|1523.6|1523.2|1523.4|1522.6|0
1605179010000|2020-11-12 11:03:30|1523.4|1523.2|1523.4|1522.8|1523.4|1523.2|1523.4|1522.6|188
1605179020000|2020-11-12 11:03:40|1523.2|1522.6|1523.6|1523.2|1523.6|1523.2|1523.2|1522.4|88
1605179030000|2020-11-12 11:03:50|1523.8|1523|1524.6|1524.2|1524.6|1524.2|1523.8|1523|1707
1605179040000|2020-11-12 11:04:00|1524.8|1524|1525|1524.4|1525|1524.6|1524.6|1524|0
1605179050000|2020-11-12 11:04:10|1524.8|1524.2|1524.2|1523.8|1524.8|1524.4|1524.2|1523.8|0
1605179060000|2020-11-12 11:04:20|1524.4||1524.2||1524.4||1524.2||0
1605179070000|2020-11-12 11:04:30|1524|1523.4|1523.6|1523|1524.2|1523.8|1523.2|1522.8|1366
1605179080000|2020-11-12 11:04:40|1523.4|1522.8|1523.4|1523|1523.6|1523|1523.4|1522.8|0
1605179090000|2020-11-12 11:04:50|1523.6|1523.2|1523.8|1523.4|1523.8|1523.4|1523.6|1523.2|496
1605179100000|2020-11-12 11:05:00|1524|1523|1523.6|1523.2|1524|1523.2|1523.2|1522.6|643
1605179110000|2020-11-12 11:05:10|1523.4|1523|1523.8|1523.4|1523.8|1523.4|1523.4|1523|200
1605179120000|2020-11-12 11:05:20|1523.6|1523.2|1523.6|1523|1523.8|1523.2|1523.6|1523|292
1605179130000|2020-11-12 11:05:30|1523.8|1523.2|1524.4|1523.8|1524.6|1524.2|1523.8|1523.2|2093
1605179140000|2020-11-12 11:05:40|1524.6|1524|1524.4|1523.8|1525|1524.2|1524.2|1523.8|337
1605179150000|2020-11-12 11:05:50|1524.6|1524|1524.4|1524.2|1524.6|1524.2|1524.4|1524|259
1605179160000|2020-11-12 11:06:00|1524.6|1524.4|1526.2|1525.6|1526.4|1525.6|1524.6|1524.4|2345
1605179170000|2020-11-12 11:06:10|1526|1525.8|1526.2|1525.6|1526.2|1525.8|1526|1525.4|202
1605179180000|2020-11-12 11:06:20|1526|1525.4|1526.2|1525.6|1526.2|1525.8|1526|1525.4|200
1605179190000|2020-11-12 11:06:30|1526|1525.4|1528|1527.6|1528|1527.6|1525.8|1525.2|1425
1605179200000|2020-11-12 11:06:40|1527.8|1527.8|1527.6|1527.4|1527.8|1527.8|1527.6|1527.4|1200
1605179210000|2020-11-12 11:06:50||1527.2||1527.2||1527.2||1527|560
1605179220000|2020-11-12 11:07:00|1527.8|1527.4|1528.2|1527.6|1528.2|1527.6|1527.8|1527.2|728
1605179230000|2020-11-12 11:07:10|1528.4|1527.8|1528.4|1528|1528.4|1528.2|1528.2|1527.6|28
1605179240000|2020-11-12 11:07:20|1528.6|1528.2|1528.4|1528|1528.8|1528.4|1528.2|1528|1667
1605179250000|2020-11-12 11:07:30|1528.6|1527.8|1528.4|1527.8|1528.8|1528.2|1528.2|1527.8|59
1605179260000|2020-11-12 11:07:40|1528.2|1528|1528|1527.4|1528.4|1528|1527.8|1527.2|586
1605179270000|2020-11-12 11:07:50|1528.2|1527.6|1528|1527.6|1528.4|1527.8|1528|1527.4|0
1605179280000|2020-11-12 11:08:00|1528.2|1527.4|1528.4|1527.8|1528.4|1527.8|1528|1527.4|10
1605179290000|2020-11-12 11:08:10|1528.6|1528|1528.6|1528|1529.2|1529|1528|1527.6|3743
1605179300000|2020-11-12 11:08:20|1528.4|1527.6|1528.4|1527.8|1528.4|1528|1528|1527.6|151
1605179310000|2020-11-12 11:08:30|1528.6|1528|1528.4|1527.6|1529.2|1528.6|1527.6|1527|4394
1605179320000|2020-11-12 11:08:40|1528.2|1527.8|1528.2|1527.6|1528.4|1528|1528|1527.4|200
1605179330000|2020-11-12 11:08:50|1528.4|1527.8|1528.8|1528.2|1529|1528.6|1528.2|1527.6|759
1605179340000|2020-11-12 11:09:00|1528.4|1528|1527.2|1526.4|1528.8|1528.2|1527|1526.4|2410
1605179350000|2020-11-12 11:09:10|1526.8|1526.2|1527.6|1527|1527.6|1527|1526.8|1526|2560
1605179360000|2020-11-12 11:09:20|1527.4|1526.8|1527.6|1527|1527.6|1527|1527.2|1526.6|0
1605179370000|2020-11-12 11:09:30|1527.4||1527.4||1527.6||1527.2||72
1605179380000|2020-11-12 11:09:40|1527.2|1526.6|1526.8|1526.2|1527.4|1526.6|1526.8|1526.2|732
1605179390000|2020-11-12 11:09:50|1527|1526.4|1526.4|1525.8|1527|1526.6|1526.2|1525.8|455
1605179400000|2020-11-12 11:10:00|1526.2|1525.6|1527.2|1526.6|1527.2|1526.6|1526.2|1525.4|1908
1605179410000|2020-11-12 11:10:10|1527.4|1526.8|1526.6|1526|1527.6|1526.8|1526.6|1526|32
1605179420000|2020-11-12 11:10:20|1527|1526.4|1527.6|1526.8|1527.8|1527.2|1527|1526.4|2120
1605179430000|2020-11-12 11:10:30|1528|1527|1527.8|1527.4|1528.4|1527.8|1527.8|1527|35
1605179440000|2020-11-12 11:10:40|1527.6|1527|1528|1527.4|1528|1527.4|1527.4|1527|606
1605179450000|2020-11-12 11:10:50|1528.2|1527.6|1528.4|1528|1528.8|1528.2|1528|1527.4|822
1605179460000|2020-11-12 11:11:00|1528.6|1528.2|1528.8|1528.2|1528.8|1528.4|1528.6|1528|0
1605179470000|2020-11-12 11:11:10|1529|1528.4|1529.2|1528.6|1529.2|1528.8|1529|1528.4|2139
1605179480000|2020-11-12 11:11:20|1529.4|1528.8|1529.6|1529|1530.2|1529.8|1529.2|1528.6|4475
1605179490000|2020-11-12 11:11:30|1529.4|1528.8|1530|1529.4|1530|1529.4|1529.2|1528.8|798
1605179500000|2020-11-12 11:11:40|1530.2|1529.2|1530|1529.8|1530.6|1530|1530|1529.2|3862
1605179510000|2020-11-12 11:11:50|1530.2|1530|1530|1529.4|1530.6|1530|1529.8|1529.2|3051
1605179520000|2020-11-12 11:12:00|1529.8|1529.6|1530|1529.6|1530.6|1530|1529.8|1529.6|2145
1605179530000|2020-11-12 11:12:10|1529.8||1530||1530||1529.8||0
1605179540000|2020-11-12 11:12:20|1529.8|1529.4|1530|1529.4|1530|1529.4|1529.6|1529.2|906
1605179550000|2020-11-12 11:12:30|1529.8|1529.2|1529.8|1529.2|1529.8|1529.2|1529.8|1529.2|0
1605179560000|2020-11-12 11:12:40|1530|1529.4|1529.8|1529.2|1530|1529.6|1529.6|1529.2|0
1605179570000|2020-11-12 11:12:50|1529.6|1529|1529.6|1529|1529.8|1529|1529.4|1528.8|117
1605179580000|2020-11-12 11:13:00|1529.4|1529.2|1529.4|1529|1529.6|1529.2|1529.2|1529|1567
1605179590000|2020-11-12 11:13:10|1529.2|1528.6|1529.4|1528.8|1529.4|1528.8|1529|1528.4|192
1605179600000|2020-11-12 11:13:20|1529.2|1528.6|1529.4|1529|1529.4|1529.2|1529|1528.2|1187
1605179610000|2020-11-12 11:13:30|1529.6|1529.2|1530|1529.6|1530|1529.8|1529.6|1529.2|647
1605179630000|2020-11-12 11:13:50|1530.4|1529.8|1529.4|1529|1530.6|1530.2|1529.4|1529|11534
1605179640000|2020-11-12 11:14:00|1529.6|1529.2|1529.4|1528.8|1529.8|1529.2|1529|1528.4|2538
1605179650000|2020-11-12 11:14:10|1529.2|1528.6|1529|1528.2|1529.4|1528.6|1528.4|1528|2325
1605179660000|2020-11-12 11:14:20|1528.8|1528|1528.6|1528|1528.8|1528.2|1528.4|1528|132
1605179670000|2020-11-12 11:14:30|1528.4|1527.8|1527.6|1527|1528.6|1528|1527.6|1526.8|2005
1605179680000|2020-11-12 11:14:40|1527.8|1527.2|1527.8|1527.2|1527.8|1527.2|1527.8|1527.2|0
1605179690000|2020-11-12 11:14:50|1528|1527.4|1527.8|1527.2|1528|1527.4|1527.6|1527|0
1605179700000|2020-11-12 11:15:00|1527.6|1527|1527.6|1527|1527.6|1527.2|1527.6|1527|0
1605179720000|2020-11-12 11:15:20|1527.4|1527.2|1527.6|1527.2|1527.6|1527.2|1527.2|1527|37
1605179730000|2020-11-12 11:15:30||1527.4||1527.2||1527.4||1527.2|0
1605179740000|2020-11-12 11:15:40|1527.4|1527.4|1528|1527.6|1528|1527.8|1527.4|1527.2|3128
1605179750000|2020-11-12 11:15:50|1528.4|1527.8|1528.8|1528.2|1529|1528.2|1528.4|1527.6|109
1605179760000|2020-11-12 11:16:00|1529|1528.4|1529.4|1528.8|1529.4|1528.8|1529|1528.4|583
1605179770000|2020-11-12 11:16:10||1529||1528.8||1529||1528.8|0
1605179780000|2020-11-12 11:16:20|1529.8|1529|1529.8|1529.2|1530|1529.6|1529.4|1529|3497
1605179790000|2020-11-12 11:16:30|1530|1529.4|1530|1529.4|1530|1529.6|1529.8|1529.4|844
1605179800000|2020-11-12 11:16:40|1530.2|1529.6|1530.2|1529.8|1530.2|1530|1530|1529.6|125
1605179810000|2020-11-12 11:16:50|1530|1530|1530|1529.6|1530.2|1530|1530|1529.6|4256
1605179820000|2020-11-12 11:17:00|1530.2|1529.8|1529|1528.2|1530.2|1530|1528.4|1528|10156
1605179830000|2020-11-12 11:17:10|1529.2|1528|1528.8|1528.2|1529.2|1528.2|1528.6|1528|0
1605179840000|2020-11-12 11:17:20|1528.6|1528|1528.2|1527.6|1528.6|1528.2|1528|1527.6|587
1605179850000|2020-11-12 11:17:30|1528|1527.4|1528|1527.8|1528.2|1527.8|1527.8|1527.2|666
1605179860000|2020-11-12 11:17:40|1527.8|1527.4|1527.8|1527.2|1528|1527.6|1527.6|1527|2287
1605179870000|2020-11-12 11:17:50|1527.6|1527|1527.4|1526.8|1527.6|1527|1527|1526.6|1632
1605179880000|2020-11-12 11:18:00|1527.2|1526.6|1526.8|1526|1527.2|1526.6|1526.4|1525.8|1288
1605179890000|2020-11-12 11:18:10|1526.6|1526.2|1526|1525.4|1527|1526.4|1526|1525.2|1966
1605179900000|2020-11-12 11:18:20||1525.6||1525.8||1525.8||1525.4|0
1605179910000|2020-11-12 11:18:30|1526.2|1526|1527.6|1527.2|1527.6|1527.2|1526.2|1526|3972
1605179920000|2020-11-12 11:18:40|1527.4|1527|1527.2|1526.6|1527.4|1527|1527|1526.6|1074
1605179930000|2020-11-12 11:18:50|1527|1526.4|1527|1526.4|1527.4|1526.8|1526.8|1526.4|0
1605179940000|2020-11-12 11:19:00|1526.8|1526.6|1526.8|1526.2|1527.4|1526.8|1526.6|1526.2|1496
1605179950000|2020-11-12 11:19:10|1526.6|1526.4|1526.8|1526.4|1526.8|1526.4|1526.6|1526.4|0
1605179960000|2020-11-12 11:19:20|1526.6|1526.2|1526.6|1526|1526.8|1526.4|1526.4|1525.6|195
1605179970000|2020-11-12 11:19:30|1526.4|1526.2|1526.8|1526.2|1526.8|1526.2|1526.4|1525.8|702
1605179980000|2020-11-12 11:19:40|1527.2|1526.4|1526.6|1526|1527.2|1526.8|1526.6|1526|1101
1605179990000|2020-11-12 11:19:50|1526.4|1525.8|1526.6|1525.8|1526.6|1526|1526.4|1525.8|0
1605180000000|2020-11-12 11:20:00|1526.4|1526|1526.6|1526|1526.6|1526.2|1526.4|1525.8|0
1605180010000|2020-11-12 11:20:10|1526.4|1525.8|1526.6|1525.8|1526.6|1526.2|1526.4|1525.8|105
1605180020000|2020-11-12 11:20:20|1526.8|1526|1526.6|1525.8|1527|1526.2|1526.4|1525.8|201
1605180030000|2020-11-12 11:20:30|1526.4|1526|1526.8|1526.2|1526.8|1526.2|1526.4|1525.8|758
1605180040000|2020-11-12 11:20:40|1526.6|1526|1526.4|1525.8|1526.8|1526.2|1526.4|1525.8|0
1605180050000|2020-11-12 11:20:50|1526.6|1525.6|1526.2|1525.4|1526.6|1525.8|1526|1525.4|45
1605180060000|2020-11-12 11:21:00|1526|1525.6|1524.6|1524|1526.2|1525.6|1524.4|1524|7194
1605180070000|2020-11-12 11:21:10|1524.4|1523.6|1524|1523.4|1524.6|1523.6|1524|1523.2|334
1605180080000|2020-11-12 11:21:20|1524.2|1523.6|1524.8|1524|1524.8|1524.4|1524|1523.6|3062
1605180090000|2020-11-12 11:21:30|1525|1524.2|1525|1524.4|1525.2|1524.4|1524.2|1523.4|3176
1605180100000|2020-11-12 11:21:40|1525.2|1524.6|1524.6|1523.8|1525.8|1525.4|1524.6|1523.8|3618
1605180110000|2020-11-12 11:21:50|1524.4|1524|1524.6|1523.8|1524.6|1524.2|1524.4|1523.8|1133
1605180120000|2020-11-12 11:22:00|1524.4|1523.6|1524.4|1523.8|1524.6|1524|1524|1523.4|600
1605180130000|2020-11-12 11:22:10|1524.6|1524|1524.6|1524|1524.6|1524.2|1524.4|1524|400
1605180140000|2020-11-12 11:22:20|1524.8|1524.2|1525|1524.2|1525.2|1524.6|1524.8|1524.2|1465
1605180150000|2020-11-12 11:22:30|1525.4|1524.4|1525.8|1525.2|1526|1525.4|1525|1524.2|1012
1605180160000|2020-11-12 11:22:40|1526|1525|1525.8|1525.2|1526.2|1525.4|1525.4|1525|649
1605180170000|2020-11-12 11:22:50|1525.6|1525|1525.2|1524.6|1525.8|1525.4|1525|1524.4|1
1605180180000|2020-11-12 11:23:00|1525.4|1524.8|1525|1524.6|1525.4|1524.8|1525|1524.2|0
1605180190000|2020-11-12 11:23:10|1525.2|1524.8|1525.2|1524.6|1525.4|1524.8|1525|1524.6|0
1605180200000|2020-11-12 11:23:20|1525|1524.8|1524.8|1524.2|1525.2|1525|1524.6|1524|1131
1605180210000|2020-11-12 11:23:30|1525|1524.4|1525|1524.6|1525.4|1524.6|1524.6|1523.8|2463
1605180220000|2020-11-12 11:23:40|1524.8|1524.4|1524.8|1524.2|1525|1524.4|1524.6|1524|151
1605180230000|2020-11-12 11:23:50|1525|1524.4|1525|1524.2|1525|1524.6|1524.8|1524.2|0
1605180240000|2020-11-12 11:24:00|1524.8|1524.4|1524.8|1524.2|1525|1524.6|1524.8|1524.2|0
1605180250000|2020-11-12 11:24:10|1525|1524.4|1524.8|1524.2|1525|1524.6|1524.8|1524.2|417
1605180260000|2020-11-12 11:24:20|1524.6|1524|1524.8|1524.2|1524.8|1524.4|1524.6|1524|0
1605180270000|2020-11-12 11:24:30|1524.6|1524.4|1524.4|1524.2|1524.8|1524.6|1524.4|1524.2|826
1605180280000|2020-11-12 11:24:40|1524.2|1524|1524.2|1523.8|1524.4|1524|1524.2|1523.8|856
1605180290000|2020-11-12 11:24:50|1524.4|1524|1524.4|1524|1524.4|1524|1524.2|1523.8|0
1605180300000|2020-11-12 11:25:00|1524.6|1524.2|1524.8|1524.4|1524.8|1524.6|1524.6|1524.2|2816
1605180310000|2020-11-12 11:25:10||1524.6||1524.4||1524.6||1524.4|110
1605180320000|2020-11-12 11:25:20|1524.6|1524.2|1523.8|1523.2|1524.6|1524.2|1523.4|1522.8|2066
1605180330000|2020-11-12 11:25:30|1524|1523.4|1524|1523.4|1524|1523.6|1523.6|1523.4|1093
1605180340000|2020-11-12 11:25:40|1523.8|1523.2|1524|1523.4|1524|1523.6|1523.4|1523.2|4157
1605180350000|2020-11-12 11:25:50||1523.6||1523.6||1523.8||1523.6|609
1605180360000|2020-11-12 11:26:00|1523.8|1523.4|1524|1523.4|1524|1523.4|1523.8|1523.4|147
1605180370000|2020-11-12 11:26:10|||||||||80
1605180380000|2020-11-12 11:26:20|1523.8|1523.2|1523.6|1523|1523.8|1523.2|1523.2|1522.6|901
1605180390000|2020-11-12 11:26:30|1523.8|1523.2|1523.6|1523|1523.8|1523.2|1523.4|1522.8|0
1605180400000|2020-11-12 11:26:40|1523.8|1523.2|1523.6|1523.2|1523.8|1523.4|1523.4|1523.2|1466
1605180410000|2020-11-12 11:26:50||1523.4||1523.2||1523.4||1523.2|0
1605180430000|2020-11-12 11:27:10|1523.4|1523|1523.4|1523|1523.6|1523.4|1523.2|1522.6|5453
1605180440000|2020-11-12 11:27:20|1523.6|1523.2|1523.6|1523.4|1523.8|1523.6|1523.6|1523.2|2008
1605180450000|2020-11-12 11:27:30|1523.8|1523.2|1523.6|1523.2|1524|1523.6|1523.6|1523.2|1978
1605180460000|2020-11-12 11:27:40|1523.8|1523.4|1523.6|1523.2|1524|1523.4|1523.6|1523.2|596
1605180470000|2020-11-12 11:27:50|1523.4|1523|1523|1522.4|1523.6|1523|1523|1522.2|3061
1605180480000|2020-11-12 11:28:00|1523.2|1522.6|1524|1523.4|1524|1523.6|1523|1522.6|755
1605180490000|2020-11-12 11:28:10|1523.8|1523.6|1523.8|1523.2|1523.8|1523.6|1523.8|1523.2|0
1605180500000|2020-11-12 11:28:20|1524|1523.4|1524|1523.6|1524|1523.8|1524|1523.4|75
1605180510000|2020-11-12 11:28:30|1524.2|1523.8|1525.4|1524.8|1525.4|1524.8|1524.2|1523.6|3389
1605180520000|2020-11-12 11:28:40|1525.6|1525|1525|1524.6|1525.6|1525.2|1525|1524.6|1906
1605180530000|2020-11-12 11:28:50|1524.8|1524.4|1524.8|1524.4|1524.8|1524.6|1524.8|1524.2|630
1605180540000|2020-11-12 11:29:00|1524.6|1524.2|1524.2|1523.6|1524.6|1524.2|1524.2|1523.6|1056
1605180550000|2020-11-12 11:29:10|1524.4|1523.8|1524.6|1524|1524.8|1524.4|1524.4|1523.8|689
1605180560000|2020-11-12 11:29:20|1524.4|1523.8|1524.2|1523.6|1524.4|1523.8|1523.8|1523.2|2230
1605180570000|2020-11-12 11:29:30|1524|1523.4|1523.4|1522.8|1524.2|1523.4|1523.2|1522.8|1757
1605180580000|2020-11-12 11:29:40|1523.2|1523|1523.4|1522.8|1523.4|1523|1523.2|1522.8|48
1605180590000|2020-11-12 11:29:50|1523.2|1522.6|1523|1522.4|1523.4|1522.6|1523|1522.4|493
1605180600000|2020-11-12 11:30:00|1522.8||1522.8||1522.8||1522.8||0
1605180610000|2020-11-12 11:30:10|1523|1522.6|1523|1522.6|1523|1522.8|1522.8|1522.4|255
1605180620000|2020-11-12 11:30:20|1523.2|1522.8|1523.2|1522.4|1523.2|1523|1523|1522.4|682
1605180630000|2020-11-12 11:30:30|1523|1522.6|1523.2|1522.6|1523.2|1522.8|1523|1522.4|0
1605180640000|2020-11-12 11:30:40|1523|1522.8|1524|1523.6|1524.2|1523.6|1523|1522.8|1204
1605180650000|2020-11-12 11:30:50|1524.2|1523.8|1524|1523.4|1524.4|1524|1523.8|1523.2|796
1605180660000|2020-11-12 11:31:00|1524.2|1523.6|1523.6|1523|1524.2|1523.6|1523.2|1522.8|3813
1605180670000|2020-11-12 11:31:10|1523.4|1522.8|1523.2|1522.8|1523.4|1523|1523.2|1522.8|0
1605180680000|2020-11-12 11:31:20|1523|1523|1523.2|1522.8|1523.4|1523|1523|1522.8|102
1605180690000|2020-11-12 11:31:30|1523.4|1523|1523|1522.4|1523.4|1523|1522.8|1522.4|119
1605180700000|2020-11-12 11:31:40|1522.8|1522.6|1523|1522.6|1523.2|1522.6|1522.8|1522.4|0
1605180710000|2020-11-12 11:31:50|1522.8|1522.4|1521.6|1521.2|1522.8|1522.4|1521.2|1521|6842
1605180720000|2020-11-12 11:32:00|1521.8|1521.4|1521.8|1521.2|1521.8|1521.6|1521.4|1521|200
1605180730000|2020-11-12 11:32:10|1522|1521.4|1522.4|1521.8|1522.4|1521.8|1521.8|1521.4|1163
1605180740000|2020-11-12 11:32:20|1522.6|1522|1522.4|1521.8|1522.6|1522|1522.4|1521.8|41
1605180750000|2020-11-12 11:32:30|1522.6|1522|1522.4|1521.8|1522.6|1522|1522.2|1521.8|53
1605180760000|2020-11-12 11:32:40|1522.6|1522|1522.6|1522|1522.6|1522|1522.2|1521.8|0
1605180770000|2020-11-12 11:32:50|1522.4|1521.8|1522.4|1521.8|1522.4|1521.8|1522.4|1521.8|10
1605180780000|2020-11-12 11:33:00|1522.2|1522|1522.2|1521.8|1522.4|1522|1522|1521.8|951
1605180790000|2020-11-12 11:33:10|1522.4|1522|1522.4|1522|1522.4|1522.2|1522.4|1521.8|58
1605180800000|2020-11-12 11:33:20|1522.2|1521.8|1522.4|1521.8|1522.4|1522|1522.2|1521.8|143
1605180810000|2020-11-12 11:33:30|1522.2|1522|1522.2|1521.8|1522.2|1522|1522.2|1521.8|1
1605180820000|2020-11-12 11:33:40|1522.4|1522|1522.4|1521.8|1522.4|1522|1522.2|1521.8|548
1605180830000|2020-11-12 11:33:50|1522.2|1522|1522.8|1522.6|1523|1522.6|1522.2|1521.8|3142
1605180840000|2020-11-12 11:34:00|1523|1522.8|1527.2|1526.6|1527.2|1527|1523|1522.8|7416
1605180850000|2020-11-12 11:34:10|1527.4|1526.8|1527.4|1527|1527.8|1527.2|1527.2|1526.8|1088
1605180860000|2020-11-12 11:34:20|1527.2|1526.8|1527.4|1526.8|1527.4|1527|1527|1526.6|526
1605180870000|2020-11-12 11:34:30|1527.2|1527|1527.4|1527|1527.4|1527.2|1527.2|1526.8|0
1605180880000|2020-11-12 11:34:40|1527.6|1527.2|1527.4|1526.8|1527.6|1527.4|1527|1526.6|1147
1605180890000|2020-11-12 11:34:50|1527.6|1527|1527.8|1527.2|1528|1527.4|1527.4|1526.8|0
1605180900000|2020-11-12 11:35:00|1528|1527|1528|1527.6|1528|1527.6|1527.8|1527|32
1605180910000|2020-11-12 11:35:10|1528.2|1527.8|1528.6|1528|1528.6|1528.2|1528.2|1527.6|957
1605180920000|2020-11-12 11:35:20|1528.4|1527.8|1528.2|1527.8|1528.6|1528|1528.2|1527.8|0
1605180930000|2020-11-12 11:35:30|1528.4|1528|1527.4|1527|1528.4|1528|1527.4|1527|1171
1605180940000|2020-11-12 11:35:40|1527.6|1527.2|1527.6|1527.4|1527.6|1527.4|1527.4|1527|1059
1605180950000|2020-11-12 11:35:50|1527.4|1527.2|1527.4|1527.2|1527.6|1527.2|1527.4|1527|1
1605180960000|2020-11-12 11:36:00|1527.6|1527.4|1527|1526.4|1527.6|1527.4|1526.8|1526.4|1454
1605180970000|2020-11-12 11:36:10||1526.6||1526.4||1526.6||1526.4|0
1605180980000|2020-11-12 11:36:20|1526.8|1526.2|1525|1524.8|1526.8|1526.2|1525|1524.8|3721
1605180990000|2020-11-12 11:36:30|1525.2|1525|1525.2|1524.6|1525.6|1525|1525|1524.6|2812
1605181000000|2020-11-12 11:36:40|1525|1524.8|1525|1524.4|1525|1524.8|1524.6|1524.2|5560
1605181010000|2020-11-12 11:36:50|1525.2|1524.6|1524.6|1524.2|1525.2|1524.6|1524.6|1524.2|4545
1605181020000|2020-11-12 11:37:00|1524.8|1524.4|1525|1524.4|1525|1524.6|1524.6|1524.4|500
1605181030000|2020-11-12 11:37:10|1524.8|1524.2|1524.8|1524.2|1524.8|1524.4|1524.6|1524.2|0
1605181050000|2020-11-12 11:37:30|1525|1524.4|1525|1524.4|1525.4|1524.8|1524.8|1524.4|2335
1605181060000|2020-11-12 11:37:40|1524.8|1524.2|1525|1524.4|1525|1524.4|1524.6|1524.2|0
1605181070000|2020-11-12 11:37:50|1524.8|1524.2|1524.6|1524.4|1525|1524.6|1524.6|1524.2|302
1605181080000|2020-11-12 11:38:00|1524.4|1524.2|1524.8|1524.2|1524.8|1524.2|1524.2|1524|575
1605181090000|2020-11-12 11:38:10|1524.6|1524|1525|1524.4|1525|1524.4|1524.4|1524|247
1605181100000|2020-11-12 11:38:20|1524.8|1524.2|1525.2|1525|1525.2|1525|1524.8|1524.2|3963
1605181110000|2020-11-12 11:38:30|1525|1524.8|1524.6|1524|1525.2|1524.8|1524.6|1524|4963
1605181120000|2020-11-12 11:38:40|1524.8|1524.2|1525|1524.4|1525|1524.8|1524.6|1524|1051
1605181130000|2020-11-12 11:38:50|1525.2|1524.8|1525.4|1524.8|1525.4|1524.8|1525.2|1524.6|1402
1605181140000|2020-11-12 11:39:00|1525.6|1525|1526.2|1525.6|1526.4|1526|1525.6|1525|877
1605181150000|2020-11-12 11:39:10|1526.4|1525.8|1526.4|1525.8|1526.6|1526|1526.4|1525.8|0
1605181160000|2020-11-12 11:39:20|1526.6|1526|1525.6|1525|1526.6|1526|1525.6|1525|254
1605181170000|2020-11-12 11:39:30|1525.4|1524.8|1525.2|1524.8|1525.4|1525|1525.2|1524.6|0
1605181190000|2020-11-12 11:39:50|1525|1524.4|1523.8|1523.4|1525|1524.4|1523.6|1523.2|8985
1605181200000|2020-11-12 11:40:00|1524|1523.6|1524.2|1523.6|1524.4|1524.2|1524|1523.4|2850
1605181210000|2020-11-12 11:40:10|1524|1523.4|1523.2|1522.8|1524|1523.4|1523.2|1522.8|710
1605181220000|2020-11-12 11:40:20|1523|1522.6|1523.6|1523.2|1523.8|1523.2|1522.8|1522.2|2746
1605181230000|2020-11-12 11:40:30|1523.4|1523|1522.6|1522|1523.6|1523.2|1522.4|1522|809
1605181240000|2020-11-12 11:40:40|1522.4|1521.8|1522.4|1522|1522.6|1522.2|1522.4|1521.8|0
1605181250000|2020-11-12 11:40:50|1522.6|1521.8|1523|1522.6|1523|1522.6|1522.4|1521.8|2088
1605181280000|2020-11-12 11:41:20|1522.8|1522.4|1522.6|1522.2|1522.8|1522.4|1522.4|1522|147
1605181290000|2020-11-12 11:41:30|1522.4|1522|1522.4|1522|1522.6|1522|1522.4|1521.8|0
1605181300000|2020-11-12 11:41:40|||||||||142
1605181310000|2020-11-12 11:41:50|1522.2|1521.8|1522.4|1521.8|1522.4|1522.2|1522|1521.6|365
1605181320000|2020-11-12 11:42:00||1522||1522||1522||1521.8|0
1605181330000|2020-11-12 11:42:10|1522.6|1522.2|1521.4|1521|1522.6|1522.2|1521.4|1521|1414
1605181340000|2020-11-12 11:42:20|1521.2|1521.2|1521.2|1521|1521.2|1521.2|1521.2|1521|0
1605181350000|2020-11-12 11:42:30|1521|1520.8|1520.8|1520.4|1521|1520.8|1520.8|1520.4|1827
1605181360000|2020-11-12 11:42:40|||||||||30
1605181370000|2020-11-12 11:42:50|1521|1520.6|1521|1520.6|1521|1520.8|1520.8|1520.4|1936
1605181380000|2020-11-12 11:43:00|1521.2|1520.8|1521.6|1521.4|1522.4|1521.8|1521.2|1520.8|3353
1605181390000|2020-11-12 11:43:10|1521.4|1521.2|1522.4|1521.8|1522.6|1522|1521.4|1521.2|743
1605181400000|2020-11-12 11:43:20|1522.6|1522|1522.4|1521.8|1522.8|1522.4|1522.2|1521.8|1261
1605181410000|2020-11-12 11:43:30|1522.6|1522|1522.6|1522|1522.8|1522.2|1522.2|1521.8|0
1605181420000|2020-11-12 11:43:40|1522.4|1521.8|1522.6|1522|1522.8|1522.2|1522.4|1521.8|40
1605181430000|2020-11-12 11:43:50|1522.4|1521.8|1522.4|1521.8|1522.8|1522.4|1522.2|1521.8|332
1605181440000|2020-11-12 11:44:00|1522.6|1522|1523.2|1522.6|1523.4|1523|1522.6|1522|1410
1605181450000|2020-11-12 11:44:10|1523.4|1522.8|1523.2|1522.6|1524|1523.4|1523|1522.6|577
1605181460000|2020-11-12 11:44:20||1522.8||1522.8||1522.8||1522.8|0
1605181470000|2020-11-12 11:44:30|1523|1522.6|1522.6|1522.2|1523|1522.6|1522.6|1522|534
1605181480000|2020-11-12 11:44:40|1522.4|1522|1521.8|1521.4|1522.6|1522|1521.8|1521.4|681
1605181490000|2020-11-12 11:44:50|1522|1521.6|1522|1521.6|1522|1521.6|1522|1521.2|399
1605181500000|2020-11-12 11:45:00|1522.2|1521.4|1522.6|1522.2|1522.8|1522.2|1522.2|1521.4|653
1605181510000|2020-11-12 11:45:10|1522.4|1522|1523|1522.4|1523.2|1522.4|1522.4|1522|13
1605181520000|2020-11-12 11:45:20|1522.8|1522.2|1522.6|1522|1522.8|1522.2|1522.4|1522|370
1605181530000|2020-11-12 11:45:30|1522.8|1522.2|1522.8|1522.6|1523.2|1522.8|1522.8|1522.2|1192
1605181540000|2020-11-12 11:45:40|1522.6|1522.4|1522|1521.8|1522.6|1522.4|1522|1521.4|532
1605181550000|2020-11-12 11:45:50|1522.2|1522|1522.2|1521.8|1522.6|1522|1522.2|1521.8|218
1605181560000|2020-11-12 11:46:00|1522|1521.6|1522|1521.6|1522.2|1521.6|1522|1521.6|18
1605181570000|2020-11-12 11:46:10|1522.2|1521.8|1523|1522.4|1523|1522.6|1522|1521.8|2159
1605181580000|2020-11-12 11:46:20|1522.8|1522.2|1523.2|1522.8|1523.4|1523|1522.6|1522.2|795
1605181590000|2020-11-12 11:46:30|1523|1522.6|1522.8|1522.2|1523.2|1523|1522.4|1522|2039
1605181600000|2020-11-12 11:46:40|1523|1522.4|1523.4|1523|1523.4|1523|1522.8|1522.2|906
1605181610000|2020-11-12 11:46:50|1523.2|1523.2|1523.8|1523.4|1523.8|1523.4|1523.2|1523|0
1605181620000|2020-11-12 11:47:00|1523.6|1523.2|1523.8|1523.2|1523.8|1523.4|1523.4|1522.8|148
1605181630000|2020-11-12 11:47:10|1524|1523.4|1525|1524.4|1525.2|1524.4|1523.8|1523.4|373
1605181640000|2020-11-12 11:47:20|1525.2|1524.6|1525.8|1525.4|1525.8|1525.6|1525.2|1524.6|1010
1605181650000|2020-11-12 11:47:30|1526|1525.2|1526.4|1525.8|1526.4|1526|1526|1525.2|0
1605181660000|2020-11-12 11:47:40|1526.2|1525.6|1526|1525.4|1526.2|1525.6|1525.2|1524.8|1801
1605181670000|2020-11-12 11:47:50|1525.8|1525.2|1526|1525.6|1526|1525.6|1525.8|1525.2|0
1605181680000|2020-11-12 11:48:00|1526.4|1525.8|1526.6|1526.2|1526.8|1526.2|1526|1525.6|1132
1605181690000|2020-11-12 11:48:10|1526.4|1526|1526.4|1525.8|1526.6|1526.2|1526|1525.2|369
1605181700000|2020-11-12 11:48:20|1526.2|1525.6|1526.4|1526|1526.4|1526|1526|1525.4|924
1605181710000|2020-11-12 11:48:30|1526.2|1525.8|1526.4|1526|1526.4|1526|1526.2|1525.6|783
1605181720000|2020-11-12 11:48:40|1526.6|1526.2|1527|1526.4|1527|1526.6|1526.6|1526|1277
1605181730000|2020-11-12 11:48:50|1526.8|1526.2|1526.6|1526|1526.8|1526.4|1526.6|1526|0
1605181740000|2020-11-12 11:49:00|1526.4|1525.8|1523.6|1523.2|1526.6|1526|1523.4|1523.2|3987
1605181750000|2020-11-12 11:49:10|1523.4|1522.8|1523.2|1522.8|1523.4|1523|1522.8|1522.2|3216
1605181760000|2020-11-12 11:49:20|1523|1522.6|1524.2|1523.8|1524.4|1523.8|1523|1522.6|3050
1605181770000|2020-11-12 11:49:30|1524|1523.6|1524.4|1523.8|1524.6|1524|1523.8|1523.4|34
1605181780000|2020-11-12 11:49:40|1524.2|1524|1524.4|1523.8|1524.4|1524|1524.2|1523.8|0
1605181790000|2020-11-12 11:49:50|1524.2|1524|1525.4|1524.8|1525.4|1524.8|1524|1523.4|1863
1605181800000|2020-11-12 11:50:00|1525.6|1525|1525.6|1525.2|1525.6|1525.4|1525.6|1524.8|214
1605181810000|2020-11-12 11:50:10|1525.4|1525.4|1525.6|1524.8|1525.8|1525.4|1525.4|1524.8|1757
1605181820000|2020-11-12 11:50:20|1525.8|1525|1526|1525.4|1526|1525.6|1525.8|1525|0
1605181830000|2020-11-12 11:50:30|1526.2|1525.6|1525.6|1525|1526.2|1525.6|1525.4|1525|1365
1605181840000|2020-11-12 11:50:40|1525.8|1525.2|1526|1525.4|1526|1525.6|1525.8|1525.2|20
1605181850000|2020-11-12 11:50:50|1526.2|1525.6|1526.2|1525.4|1526.6|1526|1526|1525.4|1118
1605181860000|2020-11-12 11:51:00|1526||1525.8||1526||1525.8||0
1605181870000|2020-11-12 11:51:10|1526|1525.6|1525.8|1525.4|1526|1525.6|1525.8|1525.4|103
1605181880000|2020-11-12 11:51:20|1526|1525.6|1526|1525.6|1526|1525.6|1525.6|1525.6|637
1605181890000|2020-11-12 11:51:30|1525.8|1525.8|1526|1525.4|1526|1525.8|1525.6|1525.4|1099
1605181900000|2020-11-12 11:51:40|1525.8|1525.6|1525.8|1525.4|1526|1525.6|1525.8|1525.4|348
1605181910000|2020-11-12 11:51:50|1526|1525.6|1526|1525.4|1526|1525.6|1525.8|1525.4|608
1605181920000|2020-11-12 11:52:00|1525.8|1525.6|1525.8|1525|1526|1525.6|1525|1524.6|924
1605181930000|2020-11-12 11:52:10|1525.6|1525.2|1525.2|1524.6|1526|1525.8|1524.6|1524|4554
1605181940000|2020-11-12 11:52:20|1525|1524.4|1524.8|1524.2|1525|1524.4|1524.4|1523.8|2345
1605181950000|2020-11-12 11:52:30|1525|1524.4|1525|1524.6|1525|1524.8|1524.8|1524.4|1301
1605181960000|2020-11-12 11:52:40|1524.8|1524.4|1524.4|1524|1525|1524.4|1524|1523.6|514
1605181970000|2020-11-12 11:52:50|1524.6|1523.8|1524.2|1523.8|1524.6|1523.8|1524.2|1523.8|600
1605181980000|2020-11-12 11:53:00|1524.4|1524|1524.4|1524|1524.4|1524.2|1524.4|1524|1080
1605181990000|2020-11-12 11:53:10|1524.2|1523.8|1524.2|1523.8|1524.2|1523.8|1524.2|1523.8|1
1605182000000|2020-11-12 11:53:20|1524|1523.6|1524.2|1523.8|1524.2|1523.8|1523.8|1523.2|994
1605182010000|2020-11-12 11:53:30|1524.4|1524|1524.4|1523.8|1524.4|1524.2|1524.2|1523.8|651
1605182020000|2020-11-12 11:53:40|1524.6|1524|1524.6|1524.2|1524.8|1524.4|1524.4|1523.8|3513
1605182030000|2020-11-12 11:53:50|1524.4|1524|1524.6|1524.2|1524.6|1524.2|1524.4|1523.8|750
1605182040000|2020-11-12 11:54:00|1524.8|1524.4|1525|1524.4|1525.6|1525.2|1524.8|1524.4|1481
1605182050000|2020-11-12 11:54:10|1524.8|1524.2|1524.2|1523.6|1525|1524.2|1524|1523.4|389
1605182060000|2020-11-12 11:54:20|1524.4|1523.8|1524.6|1524|1524.6|1524|1524|1523.6|0
1605182070000|2020-11-12 11:54:30|1524.4|1523.8|1524.8|1524.2|1524.8|1524.4|1524.2|1523.8|0
1605182080000|2020-11-12 11:54:40|1524.6|1524.4|1524.8|1524.4|1525.4|1524.8|1524.6|1524.4|200
1605182090000|2020-11-12 11:54:50|1525|1524.6|1525|1524.6|1525.2|1524.6|1525|1524.4|0
1605182100000|2020-11-12 11:55:00|1524.8|1524.4|1525|1524.4|1525.4|1525|1524.8|1524.2|383
1605182110000|2020-11-12 11:55:10|1524.8|1524.2|1524.6|1524|1525|1524.2|1524.4|1524|1
1605182120000|2020-11-12 11:55:20|1524.8|1524.2|1524.2|1523.6|1524.8|1524.2|1524|1523.2|4696
1605182130000|2020-11-12 11:55:30|1524|1523.4|1523.2|1522.6|1524.2|1523.6|1523|1522.2|2228
1605182140000|2020-11-12 11:55:40|1523.4|1522.8|1523.4|1522.6|1523.4|1522.8|1523.4|1522.6|0
1605182150000|2020-11-12 11:55:50|1523.2|1522.8|1523.4|1522.8|1523.6|1523.2|1523.2|1522.6|71
1605182160000|2020-11-12 11:56:00|1523.6|1523|1523.8|1523.4|1524.2|1524|1523.4|1522.8|17395
1605182170000|2020-11-12 11:56:10|1524|1523.6|1524|1523.4|1524.4|1524|1523.8|1523.4|3242
1605182180000|2020-11-12 11:56:20|1523.8|1523.2|1523.4|1522.8|1524|1523.2|1523.4|1522.8|72
1605182190000|2020-11-12 11:56:30|1523.6|1523|1523.2|1522.8|1523.6|1523|1523|1522.4|43
1605182200000|2020-11-12 11:56:40|1523.4|1522.6|1523|1522.4|1523.4|1523|1523|1522.4|397
1605182210000|2020-11-12 11:56:50|1522.8|1522.2|1522.6|1522|1523|1522.4|1522|1521.4|1100
1605182220000|2020-11-12 11:57:00|1522.4|1521.8|1522.6|1522|1522.6|1522|1522.4|1521.8|0
1605182230000|2020-11-12 11:57:10|1522.4|1521.8|1522.2|1521.8|1522.6|1522|1522.2|1521.8|476
1605182240000|2020-11-12 11:57:20|1522.4|1521.4|1522|1521.6|1522.4|1521.6|1521.4|1520.8|3468
1605182250000|2020-11-12 11:57:30|1521.8|1521.4|1522.6|1522|1522.6|1522.2|1521.8|1521.4|1348
1605182260000|2020-11-12 11:57:40|1522.4|1521.8|1523|1522.4|1523.2|1522.8|1522.4|1521.8|686
1605182270000|2020-11-12 11:57:50|1522.8|1522.2|1523|1522.6|1523|1522.8|1522.8|1522.2|485
1605182280000|2020-11-12 11:58:00|1522.8|1522.4|1523.6|1522.8|1523.6|1523.2|1522.8|1522.2|36518
1605182290000|2020-11-12 11:58:10|1523.2|1523|1523.2|1522.8|1523.6|1523|1523.2|1522.8|937
1605182300000|2020-11-12 11:58:20|1523|1522.6|1524|1523.4|1524|1523.6|1523|1522.4|1008
1605182310000|2020-11-12 11:58:30|1523.8|1523.2|1523.4|1522.8|1523.8|1523.2|1522.8|1522.2|2924
1605182320000|2020-11-12 11:58:40|1523.2|1522.6|1523|1522.6|1523.2|1522.6|1523|1522.4|0
1605182330000|2020-11-12 11:58:50|1522.8|1522.4|1522.6|1522.2|1523|1522.4|1522.4|1521.8|193
1605182340000|2020-11-12 11:59:00|1522.4|1522|1522.8|1522.4|1523|1522.8|1522.4|1521.8|2085
1605182350000|2020-11-12 11:59:10|1522.6|1522.2|1522.4|1521.8|1522.6|1522.2|1522.2|1521.8|296
1605182360000|2020-11-12 11:59:20|1522.2|1521.6|1521.8|1521.4|1522.2|1521.6|1521.4|1521|475
1605182370000|2020-11-12 11:59:30|1522|1521.2|1521.8|1521.4|1522.2|1521.6|1521.6|1521.2|206
1605182380000|2020-11-12 11:59:40|1521.6|1521.2|1521.8|1521.4|1521.8|1521.6|1521.6|1521.2|376
1605182390000|2020-11-12 11:59:50|1521.6|1521.2|1521.2|1521|1521.6|1521.4|1521.2|1520.6|1602
1605182400000|2020-11-12 12:00:00|1521.4|1521.4|1522.4|1521.8|1522.8|1522.2|1521.4|1521|1304
1605182410000|2020-11-12 12:00:10|1522.2|1522|1522.4|1522|1522.8|1522.2|1522.2|1521.8|0
1605182420000|2020-11-12 12:00:20|1522.6|1521.8|1522.2|1521.8|1522.6|1522|1522|1521.4|401
1605182430000|2020-11-12 12:00:30|1522.4|1522|1522.2|1522|1522.4|1522|1522.2|1521.6|15
1605182440000|2020-11-12 12:00:40|1521.8|1521.6|1521.4|1520.8|1521.8|1521.6|1521.2|1520.8|1280
1605182450000|2020-11-12 12:00:50|1521.8|1521|1521.8|1521.2|1521.8|1521.2|1521.4|1521|279
1605182460000|2020-11-12 12:01:00|1521.6|1521.4|1522|1521.4|1522.2|1521.8|1521.6|1521.4|554
1605182470000|2020-11-12 12:01:10|1521.8|1521.6|1521.8|1521.2|1522|1521.6|1521.4|1521|174
1605182480000|2020-11-12 12:01:20|1521.6|1520.8|1521.4|1521.2|1521.6|1521.2|1521.4|1520.8|0
1605182500000|2020-11-12 12:01:40|1521.2|1520.8|1521|1520.4|1521.2|1520.8|1520.8|1520.4|1378
1605182510000|2020-11-12 12:01:50|1520.8|1520.6|1520.8|1520.4|1520.8|1520.6|1520.8|1520.4|50
1605182520000|2020-11-12 12:02:00|1520.6|1520.2|1521|1520.6|1521|1520.8|1520.4|1520|1658
1605182530000|2020-11-12 12:02:10|1520.8|1520.4|1521|1520.2|1521|1520.4|1520.6|1520|418
1605182540000|2020-11-12 12:02:20|1520.8|1520|1520|1519.4|1520.8|1520|1519.8|1519.2|5042
1605182550000|2020-11-12 12:02:30|1519.8|1519.6|1520|1519.6|1520|1519.6|1519.6|1519|8748
1605182560000|2020-11-12 12:02:40|1520.2|1519.8|1520.6|1520|1520.8|1520.4|1520.2|1519.6|1354
1605182570000|2020-11-12 12:02:50|1520.4|1519.8|1520.2|1519.6|1520.4|1519.8|1519.8|1519.4|897
1605182580000|2020-11-12 12:03:00|1519.6|1519.4|1518.4|1518|1520.4|1519.6|1518.4|1518|10704
1605182590000|2020-11-12 12:03:10|1518.6|1518.2|1518.4|1518|1518.8|1518.4|1518.4|1518|196
1605182600000|2020-11-12 12:03:20|1518.6|1518.2|1519.6|1519|1519.6|1519|1518.4|1518|2266
1605182610000|2020-11-12 12:03:30|1519.8|1518.8|1519|1518.6|1519.8|1519.2|1518.6|1518.4|2553
1605182620000|2020-11-12 12:03:40|1519.2|1518.4|1518.4|1518|1519.2|1518.4|1518.2|1518|114
1605182630000|2020-11-12 12:03:50|1518.6|1518.2|1519.8|1519|1519.8|1519.2|1518.4|1518|1913
1605182640000|2020-11-12 12:04:00|1519.4|1518.8|1519.2|1518.8|1519.8|1518.8|1518.6|1518|2130
1605182650000|2020-11-12 12:04:10|1519.4|1519|1519.2|1518.8|1519.4|1519|1519|1518.8|800
1605182660000|2020-11-12 12:04:20|1519.4|1519|1519.4|1518.8|1519.4|1519|1519.2|1518.8|808
1605182670000|2020-11-12 12:04:30|1519.2|1519|1520.2|1519.8|1520.4|1519.8|1519.2|1518.8|3767
1605182680000|2020-11-12 12:04:40|1520.4|1519.6|1520.8|1520.2|1520.8|1520.2|1520.4|1519.6|1460
1605182690000|2020-11-12 12:04:50|1521|1520.4|1519.6|1519|1521.2|1520.4|1519.6|1519|3577
1605182700000|2020-11-12 12:05:00|1519.4|1518.8|1520.2|1519.8|1520.2|1520|1519.2|1518.6|10193
1605182710000|2020-11-12 12:05:10|1520.4|1520|1520.6|1520.2|1520.6|1520.2|1520.2|1520|722
1605182720000|2020-11-12 12:05:20|1520.4|1520|1520.2|1519.8|1520.4|1520|1520.2|1519.8|173
1605182730000|2020-11-12 12:05:30|1520|1519.6|1518.6|1518|1520.2|1519.8|1518.4|1518|4324
1605182740000|2020-11-12 12:05:40|1518.8|1518.2|1518|1517.6|1518.8|1518.2|1518|1517.4|221
1605182750000|2020-11-12 12:05:50|1518.2|1517.8|1518.4|1517.8|1518.6|1518.2|1518.2|1517.8|40
1605182760000|2020-11-12 12:06:00|1518|1518|1519|1518.4|1519.4|1518.8|1518|1518|3489
1605182770000|2020-11-12 12:06:10|1518.8|1518.2|1519.2|1518.8|1519.4|1518.8|1518.8|1518.2|803
1605182780000|2020-11-12 12:06:20|1519.4|1518.4|1519.2|1518.8|1519.4|1518.8|1518.6|1518|3063
1605182790000|2020-11-12 12:06:30|1519.4|1519|1519.2|1518.8|1519.6|1519|1519.2|1518.8|0
1605182800000|2020-11-12 12:06:40|1519.4|1519|1519|1518.6|1519.8|1519|1518.8|1518.6|680
1605182810000|2020-11-12 12:06:50|1518.8|1518.4|1519.6|1519|1519.6|1519|1518.8|1518.4|1429
1605182820000|2020-11-12 12:07:00|1519.8|1519.2|1520.4|1520.2|1521.2|1520.8|1519.6|1519.2|1264
1605182830000|2020-11-12 12:07:10|1520.2|1519.6|1519.2|1518.8|1520.4|1519.8|1519|1518.4|1919
1605182840000|2020-11-12 12:07:20|1519|1518.6|1519|1518.6|1519.2|1518.8|1519|1518.4|0
1605182850000|2020-11-12 12:07:30|1519.2|1518.8|1519.2|1518.6|1519.4|1519|1519|1518.6|914
1605182860000|2020-11-12 12:07:40|1519.4|1518.8|1519.8|1519.2|1519.8|1519.4|1519.4|1518.8|503
1605182870000|2020-11-12 12:07:50|1519.6|1519|1519.4|1518.8|1519.8|1519.4|1519.2|1518.8|2021
1605182880000|2020-11-12 12:08:00|1519.2|1519|1518.6|1518|1519.2|1519|1517.8|1517.4|3591
1605182890000|2020-11-12 12:08:10|1518.4|1518.2|1519|1518.8|1519.2|1518.8|1518.2|1518|3132
1605182900000|2020-11-12 12:08:20|1519.2||1519.2||1519.4||1519||0
1605182910000|2020-11-12 12:08:30|1519|1518.6|1519|1518.6|1519.2|1518.8|1519|1518.6|471
1605182920000|2020-11-12 12:08:40|1518.8|1518.2|1519|1518.6|1519|1518.6|1518.6|1518|1612
1605182930000|2020-11-12 12:08:50|1519.2|1518.8|1519.2|1518.6|1519.2|1519|1519|1518.6|487
1605182940000|2020-11-12 12:09:00|1519|1518.8|1519|1518.6|1519.2|1518.8|1519|1518.6|0
1605182950000|2020-11-12 12:09:10|1518.8|1518.8|1519.8|1519.6|1520.2|1519.8|1518.8|1518.8|2560
1605182960000|2020-11-12 12:09:20|1519.6|1519.2|1518.4|1518|1519.6|1519.2|1518.4|1518|6058
1605182970000|2020-11-12 12:09:30|1518.6|1518.2|1518.8|1518.6|1518.8|1518.6|1518.4|1518.2|1049
1605182980000|2020-11-12 12:09:40|1519.2|1518.8|1519|1518.6|1519.2|1518.8|1518.8|1518.6|1312
1605182990000|2020-11-12 12:09:50|1519.2||1518.8||1519.2||1518.8||0
1605183000000|2020-11-12 12:10:00|1518.6|1518.4|1518.8|1518.6|1518.8|1518.6|1518.6|1518.4|1035
1605183010000|2020-11-12 12:10:10|1518.6|1518.4|1519.4|1518.8|1519.6|1519|1518.6|1518.2|3326
1605183020000|2020-11-12 12:10:20|1519.6||1519.4||1519.6||1519.2||0
1605183030000|2020-11-12 12:10:30|1519.6|1519|1519.8|1519.2|1520|1519.4|1519.6|1518.8|843
1605183040000|2020-11-12 12:10:40|1519.6|1519|1519.6|1519.2|1519.6|1519.2|1519.4|1519|0
1605183050000|2020-11-12 12:10:50|1519.4|1519|1519|1518.6|1519.4|1519|1519|1518.6|428
1605183060000|2020-11-12 12:11:00|1519.2|1518.8|1519.4|1519.2|1519.4|1519.2|1519.2|1518.6|208
1605183070000|2020-11-12 12:11:10||1519||1519.2||1519.2||1519|167
1605183080000|2020-11-12 12:11:20|1519.6|1519.4|1519.6|1519.2|1519.6|1519.4|1519.4|1519.2|1849
1605183090000|2020-11-12 12:11:30|1519.8|1519.4|1519|1518.8|1520|1519.6|1519|1518.6|2216
1605183100000|2020-11-12 12:11:40|1519.2|1519|1519.4|1519.2|1519.4|1519.2|1519.2|1519|1166
1605183110000|2020-11-12 12:11:50|1519.6|1519.4|1520|1519.6|1520|1519.6|1519.6|1519.4|144
1605183120000|2020-11-12 12:12:00|1519.8|1519.8|1520|1519.6|1520|1519.8|1519.8|1519.4|222
1605183130000|2020-11-12 12:12:10|1519.8|1519.8|1519.2|1518.6|1520|1519.8|1518.8|1518.4|617
1605183140000|2020-11-12 12:12:20|1519|1518.8|1519.8|1519.2|1519.8|1519.4|1519|1518.8|531
1605183150000|2020-11-12 12:12:30|1520|1519.4|1520|1519.4|1520|1519.4|1519.8|1519.4|50
1605183160000|2020-11-12 12:12:40|1519.8|1519.2|1519.6|1519.2|1519.8|1519.4|1519.4|1519.2|0
1605183170000|2020-11-12 12:12:50|1519.4|1519|1519.4|1519.2|1519.6|1519.2|1519.2|1519|932
1605183180000|2020-11-12 12:13:00|1519.6|1519.4|1519.4|1519.2|1519.6|1519.4|1519.4|1519.2|104
1605183190000|2020-11-12 12:13:10|1519.6|1519.4|1519.4|1519|1519.6|1519.4|1519.4|1519|862
1605183200000|2020-11-12 12:13:20|1519.6|1519.2|1519.8|1519.2|1520|1519.8|1519.6|1519|1261
1605183210000|2020-11-12 12:13:30|1519.6|1519|1519.2|1518.8|1519.8|1519.2|1519.2|1518.6|1035
1605183220000|2020-11-12 12:13:40|1519.4|1518.6|1519.8|1519.2|1519.8|1519.4|1519|1518.6|285
1605183230000|2020-11-12 12:13:50|1519.6|1518.8|1519|1518.6|1519.6|1519|1519|1518.6|288
1605183240000|2020-11-12 12:14:00|1519.2|1518.4|1519.2|1518.6|1519.2|1518.6|1519|1518.4|400
1605183250000|2020-11-12 12:14:10|1519|1518.8|1518.8|1518.2|1519.2|1518.8|1518.6|1518.2|4484
1605183260000|2020-11-12 12:14:20|1519|1518.4|1519.2|1519|1519.2|1519|1518.8|1518.2|681
1605183270000|2020-11-12 12:14:30|1519.4|1518.8|1519.4|1518.8|1519.4|1519|1519.2|1518.8|0
1605183280000|2020-11-12 12:14:40|1519.2|1519|1519.4|1519|1519.4|1519.2|1519.2|1518.8|190
1605183290000|2020-11-12 12:14:50|1519.2||1519.2||1519.4||1519.2||104
1605183300000|2020-11-12 12:15:00|1519.4||1519.2||1519.4||1519.2||0
1605183310000|2020-11-12 12:15:10|1519|1518.8|1517.6|1517.2|1519.2|1519|1517.6|1517|11422
1605183320000|2020-11-12 12:15:20|1517.4|1517|1516|1515.4|1517.4|1517|1515.8|1515|5559
1605183330000|2020-11-12 12:15:30|1515.8|1515.6|1516.6|1515.8|1516.6|1516|1515.8|1515.4|3387
1605183340000|2020-11-12 12:15:40|1516.4|1516|1516.6|1516|1516.6|1516|1516.2|1515.6|1050
1605183350000|2020-11-12 12:15:50|1516.2|1515.8|1516.4|1516|1516.4|1516|1516|1515.8|1421
1605183360000|2020-11-12 12:16:00|1516.2|1516.2|1517.4|1516.6|1517.4|1516.6|1516.2|1516.2|1231
1605183370000|2020-11-12 12:16:10|1517.2|1516.8|1518.6|1518.4|1519|1518.6|1517|1516.8|3172
1605183380000|2020-11-12 12:16:20|1518.8|1518.6|1519|1518.6|1519|1518.8|1518.8|1518.4|702
1605183390000|2020-11-12 12:16:30|1519.2|1518.8|1519.4|1518.8|1519.4|1519|1519|1518.6|562
1605183400000|2020-11-12 12:16:40|1519.6|1519|1519.2|1518.8|1519.8|1519.4|1519|1518.8|2079
1605183410000|2020-11-12 12:16:50|1519|1518.6|1519|1518.6|1519|1518.6|1518.8|1518.4|274
1605183420000|2020-11-12 12:17:00|1518.8|1518.4|1519.2|1519|1519.4|1519.2|1518.8|1518.4|2297
1605183430000|2020-11-12 12:17:10|1519.6|1519.2|1520.8|1520.2|1521|1520.6|1519.6|1519.2|1135
1605183440000|2020-11-12 12:17:20|1521|1520.4|1521|1520.4|1521.4|1520.6|1520.8|1520.2|2200
1605183450000|2020-11-12 12:17:30|1520.8|1520.6|1521.2|1520.8|1521.2|1520.8|1520.6|1520.6|0
1605183460000|2020-11-12 12:17:40|1521|1520.6|1521.2|1520.6|1521.2|1520.6|1521|1520.6|819
1605183470000|2020-11-12 12:17:50|1521|1520.8|1521.4|1520.8|1521.4|1520.8|1521|1520.6|1356
1605183480000|2020-11-12 12:18:00|1521.2|1520.6|1521.2|1520.8|1521.6|1521.2|1521.2|1520.6|264
1605183500000|2020-11-12 12:18:20|1521||1521||1521||1521||0
1605183510000|2020-11-12 12:18:30|1520.8|1520.6|1521.6|1521|1521.8|1521|1520.6|1520.2|1153
1605183520000|2020-11-12 12:18:40|1521.4|1520.8|1521.2|1520.8|1521.6|1521|1521.2|1520.8|0
1605183530000|2020-11-12 12:18:50|1521.4|1520.6|1521|1520.4|1521.4|1520.6|1520.4|1520.2|649
1605183540000|2020-11-12 12:19:00|1520.8|1520.2|1520.8|1520.4|1520.8|1520.4|1520.8|1520.2|250
1605183550000|2020-11-12 12:19:10|1521|1520.8|1521.2|1520.8|1521.4|1521|1521|1520.6|397
1605183560000|2020-11-12 12:19:20|1521|1520.4|1521.4|1520.8|1521.4|1520.8|1520.8|1520.4|181
1605183570000|2020-11-12 12:19:30|1521.2|1521|1521.6|1521.2|1521.8|1521.4|1521.2|1520.8|1045
1605183580000|2020-11-12 12:19:40|1521.8|1521.4|1521.8|1521.4|1521.8|1521.6|1521.8|1521.4|320
1605183590000|2020-11-12 12:19:50|1522|1521.6|1522.2|1521.6|1522.4|1522|1521.8|1521.4|634
1605183600000|2020-11-12 12:20:00|1522|1521.4|1521.8|1521.4|1522|1521.4|1521.8|1521.4|320
1605183610000|2020-11-12 12:20:10|1521.6|1521.6|1522.2|1521.4|1522.2|1521.6|1521.4|1521.2|1044
1605183620000|2020-11-12 12:20:20|1522|1521.6|1521.8|1521.2|1522.2|1521.8|1521.8|1521.2|0
1605183630000|2020-11-12 12:20:30|1522|1521.4|1522.2|1521.6|1522.2|1521.6|1521.8|1521.4|247
1605183640000|2020-11-12 12:20:40|1522.4|1521.8|1522.4|1521.8|1522.4|1522|1522.4|1521.4|99
1605183650000|2020-11-12 12:20:50|1522.2|1522|1522.6|1521.8|1522.8|1522|1522|1521.8|0
1605183660000|2020-11-12 12:21:00|1522.4|1522|1522.8|1522.2|1523|1522.2|1522.2|1522|0
1605183670000|2020-11-12 12:21:10|1522.6|1522.4|1522.4|1521.8|1522.8|1522.4|1522.2|1521.8|590
1605183680000|2020-11-12 12:21:20|1522.6|1522|1521.4|1521|1522.8|1522.4|1521.4|1520.8|720
1605183690000|2020-11-12 12:21:30|1521.6|1520.8|1521.2|1520.6|1521.6|1520.8|1521|1520.4|706
1605183700000|2020-11-12 12:21:40|1521.4|1520.8|1521.2|1520.8|1521.4|1521|1521|1520.4|80
1605183710000|2020-11-12 12:21:50|1521|1520.6|1521.6|1521|1521.6|1521|1521|1520.4|456
1605183720000|2020-11-12 12:22:00|1521.4|1521.2|1521.4|1520.8|1521.6|1521.4|1521.2|1520.8|333
1605183730000|2020-11-12 12:22:10|1521.6|1521|1522|1521.6|1522|1521.6|1521.2|1521|101
1605183740000|2020-11-12 12:22:20|1522.2|1521.8|1522.4|1521.8|1522.4|1522|1522|1521.4|1082
1605183750000|2020-11-12 12:22:30|1522.2|1522|1522.2|1521.6|1523.2|1522.6|1521.8|1521.2|4264
1605183760000|2020-11-12 12:22:40|1522|1521.4|1522.4|1521.8|1522.6|1522|1521.8|1521.4|1288
1605183770000|2020-11-12 12:22:50|1522.2|1521.6|1522.2|1521.6|1522.6|1522.2|1522|1521.4|561
1605183780000|2020-11-12 12:23:00|1522.4|1521.4|1522.2|1521.8|1522.6|1522.2|1522.2|1521.4|555
1605183790000|2020-11-12 12:23:10||1522||1521.8||1522||1521.8|200
1605183800000|2020-11-12 12:23:20|1522.6|1522.2|1522.6|1522.2|1523|1522.6|1522.2|1522.2|689
1605183810000|2020-11-12 12:23:30|1522.4|1522|1522.6|1522|1522.6|1522|1522.4|1522|26
1605183820000|2020-11-12 12:23:40|1522.4|1521.8|1521.8|1521.2|1522.4|1522|1521.8|1521.2|702
1605183830000|2020-11-12 12:23:50|1522|1521.4|1521.6|1521.2|1522.2|1521.6|1521.6|1521|1
1605183840000|2020-11-12 12:24:00|1521.8|1521|1522|1521.6|1522|1521.6|1521.8|1521|199
1605183850000|2020-11-12 12:24:10|1522.4|1521.8|1522.4|1521.8|1523|1522.4|1522.2|1521.6|2174
1605183860000|2020-11-12 12:24:20|1522.2|1522|1522.4|1521.8|1522.6|1522|1522|1521.6|631
1605183870000|2020-11-12 12:24:30|1522.6|1522|1522.4|1522|1522.6|1522.2|1522.2|1521.8|0
1605183880000|2020-11-12 12:24:40|1522.2|1521.8|1523|1522.4|1523|1522.6|1522|1521.8|341
1605183890000|2020-11-12 12:24:50|1522.8|1522.2|1522.2|1521.8|1522.8|1522.2|1522.2|1521.8|101
1605183900000|2020-11-12 12:25:00|1522||1522||1522||1522||0
1605183910000|2020-11-12 12:25:10|1521.8|1521.6|1521.6|1521.2|1521.8|1521.6|1521.6|1521.2|886
1605183930000|2020-11-12 12:25:30|1521.4||1521.4||1521.4||1521.4||0
1605183940000|2020-11-12 12:25:40|1521.8|1521.4|1521|1520.4|1521.8|1521.4|1520.6|1520|1645
1605183950000|2020-11-12 12:25:50|1520.8|1520.6|1520.8|1520.4|1521|1520.6|1520.8|1520.4|0
1605183960000|2020-11-12 12:26:00|1521|1520.6|1520|1519.6|1521.4|1521|1519.8|1519.4|4622
1605183970000|2020-11-12 12:26:10|1519.8|1519.8|1519.8|1519.6|1520|1519.8|1519.8|1519.6|300
1605183980000|2020-11-12 12:26:20|1520|1519.4|1519.8|1519.4|1520|1519.4|1519.8|1519.4|359
1605183990000|2020-11-12 12:26:30|1520|1519.6|1521.4|1520.8|1521.4|1521|1520|1519.6|1687
1605184000000|2020-11-12 12:26:40|1521.2|1521|1522.6|1522.2|1522.6|1522.2|1521.2|1521|803
1605184010000|2020-11-12 12:26:50|1522.8|1522.4|1522.8|1522.4|1522.8|1522.4|1522.6|1522.2|0
1605184020000|2020-11-12 12:27:00|1523|1522.6|1523|1522.6|1523|1522.6|1523|1522.6|0
1605184030000|2020-11-12 12:27:10|1522.8|1522.4|1522.6|1522.2|1523|1522.4|1522.6|1522.2|691
1605184040000|2020-11-12 12:27:20|1522.8|1522.4|1522.8|1522.4|1523.2|1522.6|1522.6|1522.2|684
1605184050000|2020-11-12 12:27:30|1522.6|1522.2|1522.4|1522.2|1522.6|1522.4|1522.4|1522.2|735
1605184060000|2020-11-12 12:27:40|1522.6|1522.4|1524|1523.4|1524.4|1523.6|1522.6|1522.2|1233
1605184070000|2020-11-12 12:27:50|1523.8|1523|1522|1521.6|1523.8|1523|1522|1521.4|2714
1605184080000|2020-11-12 12:28:00|1521.8|1521.2|1521.4|1521|1521.8|1521.2|1521.4|1521|1
1605184090000|2020-11-12 12:28:10|1521.6|1521.2|1522|1521.6|1522.4|1521.8|1521.6|1521|322
1605184100000|2020-11-12 12:28:20|1522.2|1521.8|1522|1521.6|1522.4|1522|1522|1521.6|725
1605184110000|2020-11-12 12:28:30|1522.2|1521.8|1522|1521.4|1522.2|1522|1522|1521.4|91
1605184120000|2020-11-12 12:28:40|1521.8|1521.6|1522.2|1521.8|1522.2|1521.8|1521.8|1521.4|0
1605184130000|2020-11-12 12:28:50|1522|1521.6|1521.8|1521.6|1522|1521.6|1521.8|1521.4|380
1605184140000|2020-11-12 12:29:00|1522|1521.4|1521.8|1521.4|1522.4|1522|1521.8|1521.4|746
1605184150000|2020-11-12 12:29:10|1522|1521.6|1521.6|1521|1522.4|1521.8|1521.4|1521|5158
1605184160000|2020-11-12 12:29:20||1521.2||1521||1521.2||1521|4
1605184170000|2020-11-12 12:29:30|1521.4||1521.2||1521.4||1521.2||50
1605184180000|2020-11-12 12:29:40|1521|1520.8|1520.6|1520|1521|1520.8|1520.4|1519.8|1746
1605184190000|2020-11-12 12:29:50|1520.4||1520.4||1520.4||1520.4||0
1605184200000|2020-11-12 12:30:00||1520.2||1520.2||1520.2||1520.2|0
1605184210000|2020-11-12 12:30:10|1520.2|1520|1520.2|1520|1520.2|1520|1520.2|1520|357
1605184220000|2020-11-12 12:30:20|1520.4||1520.2||1520.4||1520.2||0
1605184230000|2020-11-12 12:30:30|1520.4|1520.2|1520.8|1520.6|1520.8|1520.6|1520.4|1520.2|680
1605184240000|2020-11-12 12:30:40|1521.2|1520.8|1520.4|1519.8|1521.2|1520.8|1520|1519.8|708
1605184250000|2020-11-12 12:30:50|1520.2|1519.6|1519.6|1519|1520.2|1519.6|1519.4|1518.8|719
1605184260000|2020-11-12 12:31:00|1519.8|1519.2|1518.6|1518|1520|1519.6|1518|1517.6|2156
1605184270000|2020-11-12 12:31:10|1519|1518.2|1519|1518.4|1519|1518.6|1518.6|1518|23
1605184280000|2020-11-12 12:31:20|1519.2|1518.6|1519.2|1518.8|1519.4|1518.8|1518.8|1518.6|305
1605184290000|2020-11-12 12:31:30|1519.4|1519|1519.2|1518.8|1519.6|1519|1519.2|1518.8|20
1605184300000|2020-11-12 12:31:40|1519.4|1519|1519.6|1519.2|1519.6|1519.2|1519.4|1519|102
1605184310000|2020-11-12 12:31:50|1519.4||1519.6||1519.6||1519.4||400
1605184320000|2020-11-12 12:32:00|1519.4|1519|1518.8|1518.2|1519.4|1519|1518.6|1517.8|973
1605184330000|2020-11-12 12:32:10|1518.6|1518.4|1518.8|1518.2|1518.8|1518.4|1518.6|1518|0
1605184340000|2020-11-12 12:32:20|1519|1518.4|1518.8|1518.6|1519.2|1518.8|1518.8|1518.4|351
1605184350000|2020-11-12 12:32:30|1519|1518.4|1518.8|1518.2|1519.2|1518.6|1518.6|1518.2|1714
1605184360000|2020-11-12 12:32:40|1518.6|1518.4|1518.8|1518.4|1518.8|1518.4|1518.4|1518.2|61
1605184370000|2020-11-12 12:32:50|1518.6|1518.2|1519|1518.6|1519|1518.6|1518.2|1518|2068
1605184380000|2020-11-12 12:33:00|1518.8|1518.4|1518.2|1517.8|1519|1518.4|1518.2|1517.8|2630
1605184390000|2020-11-12 12:33:10|1518|1517.6|1518.2|1517.6|1518.2|1517.8|1517.8|1517.4|750
1605184400000|2020-11-12 12:33:20|1518|1517.8|1518.2|1517.6|1518.6|1518.2|1517.8|1517.4|141
1605184410000|2020-11-12 12:33:30|1518|1517.4|1517.8|1517.4|1518|1517.6|1517.6|1517.4|1
1605184420000|2020-11-12 12:33:40|1518|1517.6|1518|1517.6|1518|1517.8|1517.8|1517.6|195
1605184430000|2020-11-12 12:33:50|1518.4|1517.8|1518|1517.6|1518.4|1518|1518|1517.6|259
1605184440000|2020-11-12 12:34:00|1518.2|1517.8|1518|1517.6|1518.6|1517.8|1517.8|1517.4|828
1605184450000|2020-11-12 12:34:10|1517.8|1517.4|1518.4|1518|1518.4|1518|1517.8|1517.4|290
1605184460000|2020-11-12 12:34:20|1518.2|1517.8|1518.2|1517.6|1518.2|1517.8|1517.8|1517.4|960
1605184470000|2020-11-12 12:34:30|1518|1517.4|1518.2|1517.8|1518.2|1517.8|1517.8|1517.4|53
1605184480000|2020-11-12 12:34:40|1518.4|1518|1517.2|1516.6|1519|1518.6|1517|1516.4|10755
1605184490000|2020-11-12 12:34:50|1517|1516.4|1516.2|1515.8|1517|1516.4|1516.2|1515.8|440
1605184500000|2020-11-12 12:35:00|1516.4|1516|1515.4|1515|1516.4|1516|1515|1514.8|14181
1605184510000|2020-11-12 12:35:10|1515.6|1515.2|1516|1515.4|1516|1515.4|1515.4|1514.8|835
1605184520000|2020-11-12 12:35:20|1516.2|1515.6|1516.6|1516|1517|1516.4|1516.2|1515.6|2591
1605184530000|2020-11-12 12:35:30|1516.4|1516.2|1516.8|1516.2|1516.8|1516.4|1516.2|1515.4|1544
1605184540000|2020-11-12 12:35:40|1517|1516.4|1517|1516.6|1517.2|1517|1516.8|1516.4|426
1605184550000|2020-11-12 12:35:50|1517.2|1516.8|1517|1516.6|1517.6|1517|1516.8|1516.2|2273
1605184560000|2020-11-12 12:36:00|1517.2|1516.8|1516.8|1516.6|1517.4|1516.8|1516.8|1516.2|3672
1605184570000|2020-11-12 12:36:10|1517|1516.8|1517.2|1516.6|1517.2|1516.8|1517|1516.6|0
1605184580000|2020-11-12 12:36:20|1517.4|1516.8|1519.8|1519.2|1519.8|1519.2|1517.4|1516.8|10056
1605184590000|2020-11-12 12:36:30|1519.6|1519.4|1519.6|1519.2|1520.6|1519.6|1519.4|1518.8|5261
1605184600000|2020-11-12 12:36:40|1519.4|1519|1519.2|1518.8|1519.6|1519|1519.2|1518.8|713
1605184610000|2020-11-12 12:36:50|1519.4|1519|1520.4|1520|1520.4|1520|1519.4|1519|1312
1605184630000|2020-11-12 12:37:10|1520.6|1520.2|1520.6|1520.4|1520.6|1520.4|1520.4|1520|2000
1605184640000|2020-11-12 12:37:20|1520.4|1520.2|1520|1519.4|1520.6|1520.2|1519.6|1519|4836
1605184650000|2020-11-12 12:37:30|1519.8|1519.2|1519.8|1519.4|1520|1519.6|1519.8|1519|183
1605184660000|2020-11-12 12:37:40|1519.6|1519.2|1519.6|1519.2|1519.8|1519.6|1519.2|1519|1494
1605184670000|2020-11-12 12:37:50|1519.8|1519.4|1519.8|1519.4|1519.8|1519.4|1519.6|1519.4|680
1605184680000|2020-11-12 12:38:00|1519.6|1519.6|1520|1519.6|1520|1519.8|1519.6|1519.4|2327
1605184690000|2020-11-12 12:38:10|1520.2|1519.8|1521.2|1520.6|1521.4|1520.8|1520.2|1519.8|128
1605184710000|2020-11-12 12:38:30|1521|1520.4|1520|1519.6|1521|1520.6|1519.6|1519.2|14152
1605184720000|2020-11-12 12:38:40|1519.8|1519.2|1519.2|1519|1519.8|1519.2|1519.2|1519|1448
1605184730000|2020-11-12 12:38:50|1519.4|1518.8|1520|1519.6|1520|1519.8|1519|1518.6|4766
1605184740000|2020-11-12 12:39:00|1519.8|1519.4|1520|1519.6|1520|1519.6|1519.8|1519.4|102
1605184750000|2020-11-12 12:39:10|1519.8|1519.4|1519.6|1519.4|1520|1519.4|1519.6|1519.4|1926
1605184760000|2020-11-12 12:39:20|1519.4|1519.2|1519.2|1518.6|1519.4|1519.2|1519|1518.4|636
1605184770000|2020-11-12 12:39:30|1519|1518.4|1519.2|1518.6|1519.4|1518.6|1518.6|1518.4|336
1605184780000|2020-11-12 12:39:40|1519.4|1518.8|1519.6|1519|1519.6|1519.2|1519|1518.6|103
1605184790000|2020-11-12 12:39:50|1519.8|1519.2|1520.8|1520.2|1520.8|1520.2|1519.6|1519.2|400
1605184800000|2020-11-12 12:40:00|1521|1520.4|1520.6|1520.4|1521|1520.6|1520.2|1519.8|1430
1605184810000|2020-11-12 12:40:10|1520.4|1520.2|1520.4|1520|1520.6|1520.2|1520.4|1519.8|143
1605184820000|2020-11-12 12:40:20||1520.2||1520||1520.2||1520|65
1605184830000|2020-11-12 12:40:30|1520.6|1520.2|1520.8|1520.2|1521.2|1520.8|1520.6|1520.2|1367
1605184840000|2020-11-12 12:40:40|1521|1520.4|1520.6|1520.2|1521.2|1520.6|1520.6|1520.2|1086
1605184850000|2020-11-12 12:40:50|1520.4|1520|1520.4|1520|1520.6|1520|1520.2|1520|140
1605184860000|2020-11-12 12:41:00|1520.2|1519.8|1519.4|1519|1520.4|1519.8|1519.2|1518.6|1209
1605184870000|2020-11-12 12:41:10|1519.2|1518.6|1519|1518.6|1519.2|1518.8|1518.8|1518.4|687
1605184880000|2020-11-12 12:41:20|1519.2|1518.8|1519.8|1519.2|1520|1519.4|1519|1518.8|2008
1605184890000|2020-11-12 12:41:30|1520|1519.4|1519.8|1519.4|1520.2|1519.6|1519.8|1519.4|0
1605184900000|2020-11-12 12:41:40|1520|1519.6|1519.8|1519.4|1520.2|1519.6|1519.8|1519.4|0
1605184910000|2020-11-12 12:41:50|1520|1519.6|1520|1519.4|1520|1519.6|1519.8|1519.4|2580
1605184920000|2020-11-12 12:42:00|1519.8|1519.6|1520|1519.4|1520|1519.6|1519.8|1519.4|0
1605184930000|2020-11-12 12:42:10|1519.8|1519.6|1519.2|1518.6|1519.8|1519.6|1519|1518.6|550
1605184940000|2020-11-12 12:42:20|1519|1518.4|1518.8|1518.4|1519.2|1518.6|1518.8|1518.4|576
1605184950000|2020-11-12 12:42:30|1519|1518.6|1519.2|1519|1519.2|1519|1519|1518.6|593
1605184960000|2020-11-12 12:42:40|1519.4|1519.2|1520|1519.6|1520|1519.6|1519.2|1519|1813
1605184970000|2020-11-12 12:42:50|1519.8|1519.2|1520|1519.6|1520|1519.6|1519.6|1519|1827
1605184980000|2020-11-12 12:43:00|1519.8|1519.8|1519.8|1519.6|1520|1519.8|1519.6|1519|1078
1605184990000|2020-11-12 12:43:10|1519.6|1519.4|1519|1518.4|1519.6|1519.4|1519|1518.4|6
1605185000000|2020-11-12 12:43:20|1519.2|1518.6|1519.2|1518.6|1519.2|1518.8|1519|1518.6|354
1605185010000|2020-11-12 12:43:30|1519|1518.4|1519|1518.6|1519.2|1518.8|1519|1518.4|0
1605185020000|2020-11-12 12:43:40|1519.2||1519||1519.2||1519||5
1605185030000|2020-11-12 12:43:50||1518.8||1518.6||1518.8||1518.6|150
1605185040000|2020-11-12 12:44:00|1519.2|1518.8|1519.4|1519.2|1519.4|1519.2|1519.2|1518.8|342
1605185050000|2020-11-12 12:44:10|1519.2|1519|1519.2|1518.6|1519.4|1519.2|1518.8|1518.4|5154
1605185060000|2020-11-12 12:44:20|1519|1518.4|1518.8|1518.2|1519|1518.4|1518.2|1518|3528
1605185070000|2020-11-12 12:44:30|1519|1518.4|1519.2|1519|1519.4|1519.2|1518.8|1518.2|505
1605185080000|2020-11-12 12:44:40|1519.6|1519.2|1520|1519.4|1520|1519.6|1519.6|1519.2|733
1605185090000|2020-11-12 12:44:50||1519.6||1519.6||1519.6||1519.6|0
1605185100000|2020-11-12 12:45:00|1519.8|1519.4|1519.8|1519.4|1519.8|1519.4|1519.6|1519.4|623
1605185110000|2020-11-12 12:45:10|1520|1519.6|1520|1519.6|1520|1519.8|1520|1519.6|334
1605185120000|2020-11-12 12:45:20|1520.2|1519.8|1520.4|1519.8|1520.6|1520.2|1520.2|1519.8|2099
1605185130000|2020-11-12 12:45:30|1520.2|1519.6|1520.2|1519.8|1520.6|1520|1520|1519.6|758
1605185140000|2020-11-12 12:45:40|1520|1519.4|1520.2|1520|1520.6|1520.2|1520|1519.4|1469
1605185150000|2020-11-12 12:45:50|1520|1519.8|1519.8|1519.4|1520|1519.8|1519.8|1519.4|1009
1605185160000|2020-11-12 12:46:00|1519.6|1519.2|1519.6|1519.2|1519.6|1519.2|1519.2|1518.8|710
1605185170000|2020-11-12 12:46:10|1519.4|1519.4|1520.2|1519.8|1520.2|1519.8|1519.4|1519.4|904
1605185180000|2020-11-12 12:46:20|1520|1519.6|1520.2|1519.8|1520.6|1520.2|1519.8|1519.2|1885
1605185190000|2020-11-12 12:46:30|1520.6|1520|1521|1520.6|1521|1520.6|1520.4|1520|117
1605185200000|2020-11-12 12:46:40|1520.8|1520.4|1520.4|1519.8|1520.8|1520.4|1520.2|1519.8|305
1605185210000|2020-11-12 12:46:50|1520.2||1520.2||1520.2||1520||200
1605185220000|2020-11-12 12:47:00|1520|1520|1520.2|1519.8|1520.2|1520|1520|1519.4|210
1605185230000|2020-11-12 12:47:10|1520.4|1520|1520.2|1519.8|1520.8|1520.2|1520.2|1519.8|641
1605185240000|2020-11-12 12:47:20|1520.4||1520.4||1520.4||1520.2||0
1605185250000|2020-11-12 12:47:30|1520.8|1520|1520.8|1520.2|1521|1520.6|1520.6|1520|1226
1605185260000|2020-11-12 12:47:40|1520.6|1520|1520.4|1520|1520.8|1520.2|1520.4|1520|576
1605185270000|2020-11-12 12:47:50|1520.6|1520.2|1520.4|1520.2|1520.6|1520.2|1520.4|1520.2|0
1605185280000|2020-11-12 12:48:00|1520.6|1520.4|1521|1520.6|1521|1520.6|1520.6|1520.4|671
1605185290000|2020-11-12 12:48:10|1520.8|1520.8|1521.2|1520.8|1521.2|1521|1520.8|1520.8|929
1605185300000|2020-11-12 12:48:20||1521||1521||1521||1520.8|0
1605185310000|2020-11-12 12:48:30|1521.4|1520.8|1521.2|1520.8|1521.4|1521|1521.2|1520.8|395
1605185340000|2020-11-12 12:49:00|1521.4|1521|1521.4|1521|1521.8|1521.4|1521.2|1521|1346
1605185350000|2020-11-12 12:49:10|1521.6|1521.2|1521.6|1521.2|1521.6|1521.2|1521.2|1521|328
1605185360000|2020-11-12 12:49:20|1521.4|1521|1521.4|1521.2|1521.6|1521.4|1521.4|1520.8|1557
1605185370000|2020-11-12 12:49:30|1521.2|1520.8|1520.6|1520.4|1521.2|1520.8|1520.6|1520|600
1605185380000|2020-11-12 12:49:40|1520.4|1520.2|1520.4|1520.2|1520.4|1520.2|1520.4|1520.2|98
1605185390000|2020-11-12 12:49:50|1520.6|1520.4|1520.6|1520.2|1521|1520.8|1520.6|1520.2|202
1605185400000|2020-11-12 12:50:00|1520.4|1520|1520.4|1520.2|1521|1520.4|1520.2|1520|546
1605185410000|2020-11-12 12:50:10|1520.6|1520|1515|1514.4|1520.8|1520|1515|1514.4|13443
1605185420000|2020-11-12 12:50:20|1514.8|1514.2|1514.4|1513.8|1515.4|1515.2|1514|1513.6|3344
1605185430000|2020-11-12 12:50:30|1514.6|1514|1514.4|1513.8|1515.2|1514.6|1514.2|1513.8|830
1605185440000|2020-11-12 12:50:40|1514.6|1514|1514.8|1513.8|1515.2|1514.6|1514|1513.4|2582
1605185450000|2020-11-12 12:50:50|1514.6|1514|1515.6|1515|1515.8|1515.2|1514.4|1514|2508
1605185460000|2020-11-12 12:51:00|1515.4|1514.8|1516.4|1515.8|1516.4|1515.8|1515.2|1514.8|0
1605185470000|2020-11-12 12:51:10|1516.2|1515.6|1515.4|1515|1516.4|1515.6|1515.2|1514.8|2233
1605185480000|2020-11-12 12:51:20|1515.2|1514.8|1514.8|1514.2|1515.4|1515|1514.6|1514.2|2710
1605185490000|2020-11-12 12:51:30|1514.6|1513.8|1514.2|1513.6|1514.6|1513.8|1513.6|1513|228
1605185500000|2020-11-12 12:51:40|1514|1513.2|1513.8|1513.4|1514.2|1513.6|1513.6|1513.2|251
1605185510000|2020-11-12 12:51:50|1513.6|1513.2|1514.2|1513.4|1514.8|1514|1513.2|1513|4811
1605185520000|2020-11-12 12:52:00|1514|1513.2|1513.8|1513.4|1514.2|1513.4|1513.4|1513.2|672
1605185530000|2020-11-12 12:52:10|1514|1513.6|1514.6|1514|1514.6|1514|1513.8|1513.4|3879
1605185540000|2020-11-12 12:52:20|1514.4|1513.6|1513.8|1513.4|1514.6|1513.6|1513.6|1513.4|208
1605185550000|2020-11-12 12:52:30|1513.6|1513.2|1513.8|1513.4|1514|1513.6|1513.6|1513.2|551
1605185560000|2020-11-12 12:52:40|1514|1513.6|1513.8|1513.2|1514.2|1514|1513.6|1513|1104
1605185570000|2020-11-12 12:52:50|1514||1513.6||1514||1513.4||730
1605185580000|2020-11-12 12:53:00|1513.4|1513|1513.6|1513.2|1513.6|1513.2|1513|1512.6|1051
1605185590000|2020-11-12 12:53:10|1513.8|1513|1512.6|1512.2|1513.8|1513.2|1511.6|1511|9476
1605185600000|2020-11-12 12:53:20|1512.8|1512.4|1512.8|1512.2|1512.8|1512.4|1512.4|1512|1748
1605185610000|2020-11-12 12:53:30|1512.6|1512|1512.4|1511.6|1512.8|1512|1511.6|1511.2|2075
1605185620000|2020-11-12 12:53:40|1512.2||1512.2||1512.6||1512||20
1605185630000|2020-11-12 12:53:50|1512.4|1511.8|1513.2|1512.8|1513.2|1513|1512|1511.6|2571
1605185640000|2020-11-12 12:54:00|1513|1512.6|1513.6|1513|1513.6|1513|1512.4|1512|4511
1605185650000|2020-11-12 12:54:10|1513.4|1513.2|1513.8|1513.2|1514|1513.2|1513.4|1513|715
1605185660000|2020-11-12 12:54:20|1513.6|1513|1512.8|1512|1513.8|1513.2|1512|1511.6|2512
1605185670000|2020-11-12 12:54:30|1512.6|1511.8|1512.4|1511.8|1512.6|1511.8|1512.2|1511.8|1355
1605185680000|2020-11-12 12:54:40|1512.2|1511.6|1511.4|1511|1512.4|1511.6|1511.4|1511|1076
1605185690000|2020-11-12 12:54:50|1511.6|1511.2|1512|1511.6|1512.4|1511.6|1511.6|1511.2|432
1605185700000|2020-11-12 12:55:00|1512.2|1511.4|1511.6|1511.2|1512.2|1511.8|1511.4|1511.2|2173
1605185710000|2020-11-12 12:55:10|1511.8|1511.4|1512|1511.4|1512.2|1512|1511.8|1511.2|731
1605185720000|2020-11-12 12:55:20|1511.8|1511.2|1512.8|1512.2|1512.8|1512.2|1511.6|1511.2|2627
1605185730000|2020-11-12 12:55:30|1512.6|1512.4|1513.4|1512.8|1513.6|1513|1512.6|1512.2|4058
1605185740000|2020-11-12 12:55:40|1513.6|1513|1514|1513.6|1514|1513.6|1513.6|1513|1501
1605185750000|2020-11-12 12:55:50|1514.2|1513.8|1514.6|1514|1514.6|1514.2|1514.2|1513.4|3621
1605185760000|2020-11-12 12:56:00|1514.8|1514.2|1513.8|1513.2|1514.8|1514.4|1513.6|1512.8|4705
1605185770000|2020-11-12 12:56:10|1513.6|1513.4|1512.4|1511.8|1513.8|1513.4|1512.2|1511.6|5040
1605185780000|2020-11-12 12:56:20|1512.6|1511.6|1511.2|1511|1512.6|1511.6|1511.2|1511|5241
1605185790000|2020-11-12 12:56:30|1511.4|1510.8|1510.8|1510.4|1511.4|1510.8|1510.6|1510|2188
1605185800000|2020-11-12 12:56:40|1511|1510.6|1511.2|1510.8|1511.2|1510.8|1511|1510.6|19502
1605185810000|2020-11-12 12:56:50|1511.4|1511|1510.4|1510|1511.8|1511.6|1509|1506|35482
1605185820000|2020-11-12 12:57:00|1510.2|1509.8|1509.4|1508.8|1510.4|1510|1509.2|1508.8|4358
1605185830000|2020-11-12 12:57:10|1509.2|1509|1509.4|1508.8|1509.4|1509|1508.8|1508.4|3869
1605185840000|2020-11-12 12:57:20|1509.2|1508.4|1509.4|1509|1509.6|1509|1508.8|1508.4|1709
1605185850000|2020-11-12 12:57:30|1509.2|1508.8|1509.2|1508.8|1509.4|1509|1508.6|1508.4|3590
1605185860000|2020-11-12 12:57:40|1509|1508.6|1509|1508.4|1509.2|1508.6|1508.8|1508.4|261
1605185870000|2020-11-12 12:57:50|1509.2|1508.6|1509|1508.8|1509.4|1509|1509|1508.4|9186
1605185880000|2020-11-12 12:58:00|1508.8|1508.4|1509.4|1508.8|1509.8|1509|1508.8|1508.4|2034
1605185890000|2020-11-12 12:58:10|1509.2|1508.2|1508.2|1507.6|1509.2|1508.2|1508|1507.6|5325
1605185900000|2020-11-12 12:58:20|1508|1507.4|1507|1506.4|1508.2|1507.4|1507|1506.4|2438
1605185910000|2020-11-12 12:58:30|1507.2|1506.6|1506|1505.2|1507.4|1507|1505.8|1505|7317
1605185920000|2020-11-12 12:58:40|1506.2|1505.6|1506.4|1505.8|1506.6|1505.8|1506.2|1505.6|822
1605185930000|2020-11-12 12:58:50|1506.6|1506|1506.4|1505.8|1506.8|1506.2|1506.2|1505.8|600
1605185940000|2020-11-12 12:59:00|1506.6|1506|1507.2|1506.6|1507.2|1506.6|1506.4|1506|1001
1605185950000|2020-11-12 12:59:10|1507.4|1506.8|1507.4|1506.8|1507.6|1507|1507.2|1506.6|500
1605185960000|2020-11-12 12:59:20|1507.2|1506.6|1507|1506.2|1507.2|1506.6|1506.8|1506|1895
1605185970000|2020-11-12 12:59:30|1507.2|1506.4|1507.2|1507|1507.8|1507.2|1507|1506.2|1178
1605185980000|2020-11-12 12:59:40|1507|1506.8|1507|1506.2|1507.2|1507|1506.6|1506.2|1990
1605185990000|2020-11-12 12:59:50|1507.2|1506.4|1507.2|1506.8|1507.2|1506.8|1507|1506.4|142
1605186000000|2020-11-12 13:00:00|1507.4|1507|1506|1505.2|1508.2|1507.2|1506|1505|10932
1605186010000|2020-11-12 13:00:10|1506.2|1505.4|1505.6|1505.4|1506.4|1505.6|1505.6|1505.2|150
1605186020000|2020-11-12 13:00:20|1505.4|1505.2|1506|1505.4|1506|1505.4|1505.4|1505.2|540
1605186030000|2020-11-12 13:00:30|1506.2|1505.2|1506|1505.4|1506.4|1505.4|1505.6|1505.2|755
1605186040000|2020-11-12 13:00:40|1506.2|1505.6|1506.4|1505.8|1506.4|1505.8|1505.4|1505.2|1549
1605186050000|2020-11-12 13:00:50|1506.6|1506|1506.8|1506.2|1506.8|1506.2|1506.4|1505.8|2162
1605186060000|2020-11-12 13:01:00|1507|1506.4|1507.4|1507|1507.8|1507.2|1507|1506.2|1056
1605186070000|2020-11-12 13:01:10|1507.2|1506.8|1507.8|1507|1507.8|1507|1507.2|1506.6|4358
1605186080000|2020-11-12 13:01:20|1508.2|1507.2|1508.2|1507.6|1508.2|1507.6|1508.2|1507|157
1605186090000|2020-11-12 13:01:30|1508.4|1507.8|1508|1507.6|1508.6|1507.8|1507.8|1507.4|852
1605186100000|2020-11-12 13:01:40|1507.8|1507.4|1508.8|1508.2|1509|1508.6|1507.6|1507|2334
1605186110000|2020-11-12 13:01:50|1509||1508.6||1509||1508.6||200
1605186120000|2020-11-12 13:02:00|1508.8|1508.4|1509|1508.4|1509|1508.4|1508.8|1508.2|0
1605186140000|2020-11-12 13:02:20|1509.2|1508.6|1508.8|1508.2|1509.8|1509.2|1508.6|1508.2|1524
1605186150000|2020-11-12 13:02:30|1508.6|1508|1507.6|1506.8|1508.6|1508|1507.4|1506.6|2079
1605186160000|2020-11-12 13:02:40|1507.8|1507|1507.6|1506.8|1507.8|1507.2|1507.2|1506.6|1085
1605186170000|2020-11-12 13:02:50|1507.4|1507|1507.6|1507|1508|1507.4|1507.4|1506.8|693
1605186180000|2020-11-12 13:03:00|1507.4|1507.2|1508|1507.2|1508|1507.6|1507.2|1506.8|579
1605186190000|2020-11-12 13:03:10|1508.2|1507.6|1509.2|1508.4|1509.2|1508.4|1508.2|1507.6|1487
1605186200000|2020-11-12 13:03:20|1509|1508.2|1508.6|1508|1509|1508.2|1508.6|1508|217
1605186210000|2020-11-12 13:03:30|1508.4|1508.2|1509.6|1508.6|1509.6|1508.6|1508.4|1508|732
1605186220000|2020-11-12 13:03:40|1509.4|1509|1508.6|1508|1509.8|1509.2|1508.4|1508|4891
1605186230000|2020-11-12 13:03:50|1508.8|1508.2|1509.4|1508.2|1509.4|1508.2|1508.8|1508.2|0
1605186240000|2020-11-12 13:04:00|1509.2|1508|1508.6|1508|1509.2|1508|1508.2|1507.6|785
1605186250000|2020-11-12 13:04:10|1508.8|1508.2|1509.4|1509|1509.4|1509|1508.6|1508|2128
1605186260000|2020-11-12 13:04:20|1509.8|1509.2|1509.8|1509|1510.8|1510|1509.6|1509|11520
1605186270000|2020-11-12 13:04:30|1509.6|1509.2|1510.2|1509.6|1510.2|1509.8|1509.4|1509|800
1605186280000|2020-11-12 13:04:40|1510|1509.4|1509.8|1509.2|1510|1509.6|1509.6|1509|546
1605186290000|2020-11-12 13:04:50|1510.2|1509|1510.2|1509.6|1510.2|1509.6|1510.2|1509|13
1605186300000|2020-11-12 13:05:00|1510.4|1509.8|1511.6|1510.8|1511.8|1511|1510.4|1509.8|2742
1605186310000|2020-11-12 13:05:10|1511.4|1511|1511.2|1510.6|1511.4|1511|1510.8|1510.4|1022
1605186320000|2020-11-12 13:05:20|1511.4|1510.8|1511|1510.6|1511.4|1510.8|1511|1510.6|257
1605186330000|2020-11-12 13:05:30|1511.2|1510.8|1512.6|1512|1512.6|1512|1511.2|1510.8|1001
1605186340000|2020-11-12 13:05:40|1512.8|1512.2|1512.6|1512|1513|1512.4|1512.4|1511.8|2797
1605186350000|2020-11-12 13:05:50|1512|1511.8|1511.4|1510.8|1512.6|1511.8|1511.2|1510.4|3268
1605186360000|2020-11-12 13:06:00|1511.2|1510.6|1511.4|1510.8|1511.4|1510.8|1511|1510.4|1223
1605186370000|2020-11-12 13:06:10|1511.6|1511|1511.6|1511.2|1511.6|1511.2|1511.4|1510.8|883
1605186380000|2020-11-12 13:06:20|1511.4|1511|1511.6|1511.2|1511.6|1511.2|1511.4|1510.8|950
1605186390000|2020-11-12 13:06:30|1511.4|1511|1511.6|1511.2|1511.6|1511.4|1511.4|1511|587
1605186400000|2020-11-12 13:06:40|1512|1511.4|1511.8|1511.4|1512.4|1512|1511.8|1511.2|2407
1605186410000|2020-11-12 13:06:50|1511.6|1511.6|1512.2|1511.8|1512.4|1511.8|1511.6|1511.6|820
1605186420000|2020-11-12 13:07:00|1512.4|1512|1513|1512.4|1513.2|1513|1512.4|1512|4091
1605186430000|2020-11-12 13:07:10|1512.8|1512.6|1513|1512.4|1513|1512.6|1512.8|1512.4|2290
1605186440000|2020-11-12 13:07:20|1513.2|1512.6|1512.4|1512|1513.2|1512.8|1512.4|1512|1717
1605186450000|2020-11-12 13:07:30|1512.2|1511.8|1510.8|1510|1512.2|1511.8|1510.6|1510|4153
1605186460000|2020-11-12 13:07:40|1510.6|1510.2|1510.4|1510|1510.8|1510.2|1510.4|1510|368
1605186470000|2020-11-12 13:07:50|1510.2|1510.2|1510.8|1510.2|1511|1510.4|1510.2|1510|1172
1605186480000|2020-11-12 13:08:00|1510.6|1510|1510.8|1510.2|1510.8|1510.2|1510.2|1510|244
1605186490000|2020-11-12 13:08:10|1510.6|1510|1510.4|1509.4|1510.6|1510|1509.8|1509.2|3344
1605186500000|2020-11-12 13:08:20|1510.8|1509.6|1510.8|1510.2|1510.8|1510.2|1510.4|1509.6|543
1605186510000|2020-11-12 13:08:30|1511|1510.4|1511.4|1510.8|1511.4|1511|1511|1510.4|35
1605186520000|2020-11-12 13:08:40|1511.6|1511|1511.8|1511.4|1511.8|1511.4|1511.6|1511|2160
1605186530000|2020-11-12 13:08:50|1512|1511.6|1512.6|1512|1513.2|1512.4|1512|1511.4|4638
1605186540000|2020-11-12 13:09:00|1512.4|1511.8|1511.8|1511|1512.4|1511.8|1511.8|1511|1369
1605186550000|2020-11-12 13:09:10|1512|1511.4|1512|1511.4|1512.2|1511.6|1512|1511.4|100
1605186560000|2020-11-12 13:09:20|1511.8|1511.2|1511.8|1511.4|1511.8|1511.4|1511.6|1511|1966
1605186570000|2020-11-12 13:09:30|1512|1511.6|1511.8|1511.4|1512|1511.6|1511.8|1511|100
1605186580000|2020-11-12 13:09:40|1512||1512||1512||1511.8||35731
1605186590000|2020-11-12 13:09:50|1511.8|1511.2|1510.8|1510.2|1511.8|1511.2|1510.8|1510.2|1709
1605186600000|2020-11-12 13:10:00|1511|1510.6|1510.4|1510|1511|1510.6|1510.2|1509.8|6200
1605186610000|2020-11-12 13:10:10|1510.2|1509.8|1510.4|1509.8|1510.4|1509.8|1510|1509.4|973
1605186620000|2020-11-12 13:10:20|1510.6|1510|1509.6|1508.8|1510.8|1510.2|1509.6|1508.8|5835
1605186630000|2020-11-12 13:10:30|1509.4|1508.6|1509|1508.2|1509.4|1508.6|1508.8|1508.2|0
1605186640000|2020-11-12 13:10:40|1509.2|1508|1508.4|1508|1509.2|1508|1508.4|1508|953
1605186650000|2020-11-12 13:10:50|1508.2|1507.8|1508.4|1508|1508.4|1508|1508.2|1507.8|1163
1605186660000|2020-11-12 13:11:00|1508.6|1508.2|1508.8|1508.2|1509.2|1508.6|1508.6|1508|486
1605186670000|2020-11-12 13:11:10|1509||1508.8||1509||1508.8||33
1605186680000|2020-11-12 13:11:20|1509|1508.4|1509.2|1508.4|1509.2|1508.6|1509|1508.4|151067
1605186690000|2020-11-12 13:11:30|1509.4|1508.6|1508|1507.4|1510|1509|1508|1507.4|3025
1605186700000|2020-11-12 13:11:40|1507.8|1507.2|1506.4|1506|1507.8|1507.2|1506.2|1506|2432
1605186710000|2020-11-12 13:11:50|1506.2|1505.8|1505.8|1505.2|1506.4|1505.8|1505.8|1505|2325
1605186720000|2020-11-12 13:12:00|1505.2|1505|1505|1504.2|1505.8|1505|1504.4|1504|10056
1605186730000|2020-11-12 13:12:10|1504.8|1504.4|1505|1504.2|1505.2|1504.8|1504.8|1504.2|1262
1605186740000|2020-11-12 13:12:20|1504.8|1504.4|1505|1504.4|1505.2|1504.6|1504.6|1504.2|1300
1605186750000|2020-11-12 13:12:30|1505.2|1504.6|1504.6|1503.8|1505.6|1504.8|1504.2|1503.8|3352
1605186760000|2020-11-12 13:12:40|1504.4|1504|1505|1504|1505|1504|1504|1503.8|1139
1605186770000|2020-11-12 13:12:50|1505.2|1504.2|1504.2|1503.4|1505.4|1504.4|1504.2|1503.2|1915
1605186780000|2020-11-12 13:13:00|1504.4|1503.6|1505|1504.2|1505|1504.2|1504.2|1503.4|833
1605186790000|2020-11-12 13:13:10|1504.8|1503.8|1504.6|1504|1505|1504|1504|1503.4|2400
1605186800000|2020-11-12 13:13:20|1504.8|1504.2|1504.6|1504.2|1504.8|1504.2|1504.6|1504|0
1605186810000|2020-11-12 13:13:30|1504.8|1504|1504.6|1504|1504.8|1504.2|1504.4|1504|442
1605186820000|2020-11-12 13:13:40|1504.4|1503.4|1504.2|1503.4|1504.4|1503.4|1504.2|1503.4|952
1605186830000|2020-11-12 13:13:50|1504.4|1503.6|1504.2|1503.4|1504.6|1503.8|1504|1503.4|83
1605186840000|2020-11-12 13:14:00|1503.8|1503.2|1504.6|1503.8|1504.6|1503.8|1503.8|1503.2|1705
1605186850000|2020-11-12 13:14:10|1504.2|1504|1503.8|1503.4|1504.6|1504|1503.8|1503.2|101264
1605186860000|2020-11-12 13:14:20|1504.2|1503.8|1504.2|1503.8|1504.6|1504|1504.2|1503.4|128
1605186870000|2020-11-12 13:14:30|1504|1503.4|1504.6|1503.4|1504.6|1503.6|1504|1503.4|472
1605186880000|2020-11-12 13:14:40|1504.8|1503.6|1504.8|1503.8|1505.4|1504.8|1504.6|1503.6|3215
1605186890000|2020-11-12 13:14:50|1504.6|1503.6|1504.4|1503.6|1504.8|1503.6|1504.2|1503.4|1013
1605186900000|2020-11-12 13:15:00|1504.6|1504|1506.4|1505.6|1506.6|1505.6|1504.6|1504|2963
1605186910000|2020-11-12 13:15:10|1506.2|1505.4|1506.4|1506.2|1506.6|1506.2|1506|1505.2|77
1605186920000|2020-11-12 13:15:20|1506.6|1506.4|1506.6|1506.2|1507|1506.6|1506.6|1506.2|257
1605186930000|2020-11-12 13:15:30|1506.8|1506.4|1506.6|1506.2|1507|1506.4|1506.6|1506.2|600
1605186940000|2020-11-12 13:15:40|1506.8|1506.4|1507|1506.2|1507|1506.4|1506.6|1506.2|402
1605186950000|2020-11-12 13:15:50|1507.2|1506.4|1507.2|1506.4|1507.2|1506.4|1507.2|1506.2|0
1605186960000|2020-11-12 13:16:00|1506.8|1506.2|1507|1506.4|1507.2|1506.4|1506.6|1506.2|2570
1605186970000|2020-11-12 13:16:10|1506.8|1506.2|1506.6|1506.2|1507|1506.4|1506.2|1506|4848
1605186980000|2020-11-12 13:16:20|1506.4|1506|1506.6|1505.6|1506.6|1506.2|1506.2|1505.4|1110
1605186990000|2020-11-12 13:16:30|1506.4|1505.4|1505.4|1504.8|1506.4|1505.6|1505.4|1504.8|400
1605187000000|2020-11-12 13:16:40|1505|1504.4|1504.8|1504.6|1505.4|1505|1504.8|1504.4|6528
1605187010000|2020-11-12 13:16:50|1505|1504.2|1505|1504.4|1505|1504.6|1504.8|1504|1418
1605187020000|2020-11-12 13:17:00|1505.2|1504.6|1506.2|1505.2|1506.2|1505.2|1505|1504.6|178
1605187030000|2020-11-12 13:17:10|1506|1505.4|1506.2|1505.6|1506.6|1506|1505.8|1505.4|521
1605187040000|2020-11-12 13:17:20|1505.4|1505.2|1504.4|1503.4|1505.4|1505.2|1504|1503.4|3452
1605187050000|2020-11-12 13:17:30|1504.6|1503.6|1504.4|1503.8|1504.6|1504.2|1504.2|1503.6|1100
1605187060000|2020-11-12 13:17:40|1504.2|1503.4|1503.6|1503.4|1504.2|1503.4|1503.4|1503.2|1789
1605187070000|2020-11-12 13:17:50|1503.4|1503.2|1503.6|1502.8|1503.6|1503.2|1503|1502.6|6265
1605187080000|2020-11-12 13:18:00|1503.8|1503|1504|1503.2|1504.6|1503.8|1503.6|1502.8|3865
1605187090000|2020-11-12 13:18:10|1503.8|1503.4|1504|1503.2|1504.4|1503.6|1503.6|1503.2|1266
1605187110000|2020-11-12 13:18:30|1503.6|1502.4|1502.8|1502.4|1503.6|1502.8|1502.8|1502.4|1886
1605187120000|2020-11-12 13:18:40|1502.6|1502.2|1503.2|1502.2|1503.2|1502.8|1502.6|1502|1102
1605187130000|2020-11-12 13:18:50|1503.4|1502.4|1503.6|1502.8|1503.6|1502.8|1503.4|1502.4|1242
1605187140000|2020-11-12 13:19:00||1503||1502.8||1503||1502.8|71
1605187150000|2020-11-12 13:19:10|1503.8|1503|1504|1503.6|1504|1503.6|1503.8|1503|102
1605187160000|2020-11-12 13:19:20|1503.6|1503.8|1502.4|1501.8|1504|1503.8|1502.4|1501.6|7532
1605187170000|2020-11-12 13:19:30|1502|1501.6|1502|1501.4|1502|1501.6|1502|1501.4|2406
1605187180000|2020-11-12 13:19:40|1502.2|1501.6|1502.4|1501.6|1502.8|1502|1502|1501.4|2600
1605187190000|2020-11-12 13:19:50|1502.6||1502.4||1502.6||1502.2||200
1605187200000|2020-11-12 13:20:00|1502.6|1502|1504|1503.6|1505|1504|1502.6|1502|4912
1605187210000|2020-11-12 13:20:10|1504.2|1503.4|1503|1502|1504.4|1503.6|1502.8|1502|1431
1605187220000|2020-11-12 13:20:20|1502.8|1502.2|1502.8|1502.2|1503.2|1502.4|1502|1501.4|4617
1605187230000|2020-11-12 13:20:30|1502.6|1501.6|1502|1501.2|1502.8|1501.6|1501.8|1501|2523
1605187240000|2020-11-12 13:20:40|1502.2|1501.4|1502|1501.2|1502.8|1501.8|1501.8|1501.2|1383
1605187250000|2020-11-12 13:20:50|1502.2|1501.6|1502.4|1501.6|1502.8|1502|1502.2|1501.6|957
1605187260000|2020-11-12 13:21:00|1502|1501.8|1502.4|1502|1502.8|1502|1502|1501.6|709
1605187270000|2020-11-12 13:21:10|1502.2|1501.6|1502|1501.6|1502.4|1501.8|1501.6|1501.2|1372
1605187280000|2020-11-12 13:21:20|1502.2|1501.8|1503|1502.4|1503|1502.4|1502.2|1501.8|1623
1605187290000|2020-11-12 13:21:30|1502.8|1501.8|1502.8|1502.4|1502.8|1502.4|1502.6|1501.8|1051
1605187300000|2020-11-12 13:21:40|1503|1502.2|1503.2|1502.6|1503.2|1502.6|1503|1502|169
1605187310000|2020-11-12 13:21:50|1503.4|1503|1503.6|1503|1503.6|1503.2|1503.4|1503|1179
1605187320000|2020-11-12 13:22:00|1503.4|1503.2|1504.4|1503.6|1504.6|1504|1503.4|1503|2404
1605187330000|2020-11-12 13:22:10|1504.6|1504|1504.4|1503.6|1504.8|1504.4|1504.4|1503.6|5463
1605187340000|2020-11-12 13:22:20|1503.8|1503.2|1502|1501.6|1504|1503.2|1501.8|1501.2|2432
1605187350000|2020-11-12 13:22:30|1502.2|1501.4|1502|1501.4|1502.2|1501.8|1502|1501.2|980
1605187360000|2020-11-12 13:22:40|1502.2|1501.6|1502.2|1501.6|1502.2|1502|1502|1501.4|790
1605187370000|2020-11-12 13:22:50|1502|1501.8|1502.2|1501.6|1502.2|1501.8|1501.8|1501.4|856
1605187380000|2020-11-12 13:23:00|1502|1501.4|1503.2|1502.6|1503.2|1502.6|1501.8|1501.4|581
1605187390000|2020-11-12 13:23:10|1503.4|1502.8|1502.4|1501.8|1503.6|1502.8|1502|1501.4|3383
1605187400000|2020-11-12 13:23:20|1502|1501.4|1502.4|1501.6|1502.4|1501.8|1501.6|1501.4|1546
1605187410000|2020-11-12 13:23:30|1502.2|1501.4|1502.4|1501.6|1502.4|1501.6|1501.8|1501.4|1630
1605187420000|2020-11-12 13:23:40|1502.8|1501.8|1503|1502.4|1503|1502.4|1502.2|1501.8|763
1605187430000|2020-11-12 13:23:50|1503.2||1502.8||1503.2||1502.6||168
1605187440000|2020-11-12 13:24:00|1503|1502|1502.8|1502.4|1503|1502.4|1502.4|1502|1179
1605187450000|2020-11-12 13:24:10|1503.2|1502.6|1503.2|1502.8|1503.4|1502.8|1502.8|1502.4|230
1605187460000|2020-11-12 13:24:20|1503|1502.4|1503.6|1502.8|1503.6|1502.8|1502.6|1502|1769
1605187470000|2020-11-12 13:24:30|1503.4|1502.4|1502.4|1501.6|1503.4|1502.4|1502|1501.6|6658
1605187480000|2020-11-12 13:24:40|1502.2|1501.8|1502.8|1502|1503.2|1502.6|1502.2|1501.6|1280
1605187490000|2020-11-12 13:24:50|1503|1502.2|1502.8|1502.2|1503.2|1502.4|1502.6|1502|769
1605187500000|2020-11-12 13:25:00|1503|1502|1503|1502.4|1503.2|1502.6|1502.8|1502|450
1605187510000|2020-11-12 13:25:10|1503.4|1502.6|1501.6|1501|1503.4|1503|1501.6|1501|4275
1605187520000|2020-11-12 13:25:20|1501.8|1501.2|1502.2|1501.6|1502.2|1501.6|1501.8|1501.2|190
1605187530000|2020-11-12 13:25:30|1501.8|1501.4|1502.2|1501.6|1502.2|1501.6|1501.8|1501.4|517
1605187540000|2020-11-12 13:25:40||1501.4||1501.8||1501.8||1501.4|70
1605187550000|2020-11-12 13:25:50|1502.4|1502|1502.4|1501.6|1502.8|1502.4|1502|1501.6|923
1605187560000|2020-11-12 13:26:00|1502.6|1501.8|1503.2|1502.4|1503.2|1502.6|1502.4|1501.8|2199
1605187570000|2020-11-12 13:26:10|1503|1502.6|1503.2|1502.4|1503.2|1502.6|1503|1502.4|214
1605187590000|2020-11-12 13:26:30|1503||1503.2||1503.2||1503||30
1605187600000|2020-11-12 13:26:40|1503|1502.6|1503.2|1502.4|1503.2|1502.6|1503|1502.4|9
1605187610000|2020-11-12 13:26:50|1502.8|1502.2|1501.4|1501.2|1503.2|1502.2|1501.4|1501.2|6634
1605187620000|2020-11-12 13:27:00|1501.8|1501.4|1501.6|1501.2|1502.4|1501.8|1501.6|1501.2|2365
1605187630000|2020-11-12 13:27:10|1501.8|1501.4|1502.4|1501.4|1502.4|1501.8|1501.8|1501.4|566
1605187640000|2020-11-12 13:27:20|1502|1501.6|1502.8|1502.4|1502.8|1502.4|1502|1501.6|1784
1605187650000|2020-11-12 13:27:30|1503|1502.2|1503|1502.6|1503.2|1502.6|1502.6|1502.2|1023
1605187660000|2020-11-12 13:27:40|1502.8||1503||1503||1502.8||96
1605187670000|2020-11-12 13:27:50|1502.8|1502.4|1501.8|1501.2|1502.8|1502.4|1501.6|1501|5073
1605187680000|2020-11-12 13:28:00|1502|1501.4|1502.4|1501.6|1502.4|1501.6|1501.8|1501.2|1544
1605187690000|2020-11-12 13:28:10|1502|1501.2|1502|1501.6|1502.4|1501.8|1502|1501.2|60
1605187700000|2020-11-12 13:28:20|1502.4|1501.8|1502.8|1502.2|1503|1502.2|1502|1501.6|489
1605187710000|2020-11-12 13:28:30|1503|1501.8|1502.8|1502.2|1503|1502.4|1502.8|1501.8|406
1605187720000|2020-11-12 13:28:40|1503|1502.4|1503.2|1502.6|1503.2|1502.6|1502.8|1502.4|361
1605187730000|2020-11-12 13:28:50|1502.8|1502.8|1503.2|1502.8|1503.6|1502.8|1502.8|1502.6|2121
1605187740000|2020-11-12 13:29:00|1503.6|1503|1503.8|1503.2|1504|1503.4|1503.6|1503|1913
1605187750000|2020-11-12 13:29:10|1504|1503.4|1504|1503.6|1504.2|1503.6|1504|1503.4|238
1605187760000|2020-11-12 13:29:20|||||||||271
1605187770000|2020-11-12 13:29:30|1504.4|1503.8|1504.2|1503.6|1504.8|1504.2|1504.2|1503.6|3334
1605187780000|2020-11-12 13:29:40|1504|1503.4|1503|1502.6|1504|1503.6|1503|1502.2|3755
1605187790000|2020-11-12 13:29:50|1502.8|1502.4|1504|1502.6|1504|1503|1502.8|1502.2|1121
1605187800000|2020-11-12 13:30:00|1505||1504.8||1505||1504.8||35
1605187810000|2020-11-12 13:30:10|1503|1502.8|1503.6|1502.4|1504.8|1503|1503|1502.4|744
1605187820000|2020-11-12 13:30:20|1503.8|1502.6|1503.8|1503|1503.8|1503|1503.8|1502.6|29
1605187830000|2020-11-12 13:30:30|1503.6|1502.6|1503.4|1502.6|1503.6|1503|1503.2|1502.4|979
1605187840000|2020-11-12 13:30:40|1503.8|1502.8|1503.6|1503|1504.2|1503.4|1503.6|1502.6|824
1605187850000|2020-11-12 13:30:50|1503.4|1502.6|1503.2|1502.6|1503.4|1502.6|1503.2|1502.4|270
1605187860000|2020-11-12 13:31:00|1503.6|1503.2|1504|1503.4|1504.2|1503.4|1503.6|1503.2|535
1605187870000|2020-11-12 13:31:10|1503.8|1503.2|1503.4|1502.8|1503.8|1503.2|1503.4|1502.8|1588
1605187880000|2020-11-12 13:31:20|1503.2|1502.4|1503|1502.6|1503.2|1502.6|1503|1502|161
1605187890000|2020-11-12 13:31:30|1502.6|1502.4|1502.6|1502|1502.6|1502.4|1502.6|1502|0
1605187900000|2020-11-12 13:31:40|1503|1502.2|1502|1501.6|1503|1502.2|1502|1501.4|1924
1605187920000|2020-11-12 13:32:00|1501.8|1501|1502.2|1501.2|1502.6|1502|1501.8|1501|6111
1605187930000|2020-11-12 13:32:10|1502.4|1501.4|1501.8|1501.2|1502.4|1501.6|1501.6|1501.2|663
1605187940000|2020-11-12 13:32:20|1502|1501.4|1501.6|1501.4|1502|1501.8|1501.4|1501|1113
1605187950000|2020-11-12 13:32:30|1502|1501.6|1502.6|1501.6|1502.6|1501.8|1501.6|1501.4|82
1605187960000|2020-11-12 13:32:40|1501.8|1501.8|1502.2|1501.6|1502.4|1501.8|1501.6|1501.4|5408
1605187970000|2020-11-12 13:32:50|1502.6|1501.8|1503.4|1503|1503.8|1503|1502.6|1501.8|2304
1605187980000|2020-11-12 13:33:00|1503.8|1503.2|1502.4|1502|1503.8|1503.2|1502.4|1502|2118
1605187990000|2020-11-12 13:33:10|1502.6|1502.2|1503|1502.4|1503|1502.8|1502.4|1502.2|5817
1605188000000|2020-11-12 13:33:20|1503.2|1502.6|1503|1502.6|1503.4|1502.8|1502.8|1502.4|154
1605188010000|2020-11-12 13:33:30|1503.4|1502.4|1504.2|1503.6|1504.2|1503.6|1503.4|1502.4|114
1605188020000|2020-11-12 13:33:40|1504|1503.4|1502.6|1502|1504|1503.4|1502.4|1501.6|4598
1605188030000|2020-11-12 13:33:50|1503|1502.2|1502.2|1501.4|1503|1502.4|1501.8|1501.2|4336
1605188040000|2020-11-12 13:34:00||1501.6||1501.4||1501.6||1501.4|0
1605188050000|2020-11-12 13:34:10|1502|1501.2|1501.6|1501|1502|1501.2|1500.8|1500.4|12131
1605188060000|2020-11-12 13:34:20|1501.2|1501.2|1502.2|1501.6|1502.2|1501.6|1501.2|1501|2694
1605188070000|2020-11-12 13:34:30|1501.8|1501.4|1501.4|1501.2|1502.2|1501.6|1501.4|1501.2|6473
1605188080000|2020-11-12 13:34:40|1501.2|1500.8|1502.2|1501.6|1502.2|1501.6|1501.2|1500.8|910
1605188090000|2020-11-12 13:34:50|1502.6|1501.8|1502.6|1501.8|1502.6|1502|1502.2|1501.6|1207
1605188100000|2020-11-12 13:35:00|1502.2|1501.6|1501.8|1501.4|1502.2|1501.6|1501.8|1501.2|573
1605188110000|2020-11-12 13:35:10|1502|1501.2|1501.2|1500.6|1502|1501.2|1501|1500.2|1524
1605188120000|2020-11-12 13:35:20|1501|1500.4|1500.6|1500|1501|1500.4|1500.4|1500|1904
1605188130000|2020-11-12 13:35:30|1501|1500.2|1501|1500.4|1501|1500.4|1500.6|1500|66
1605188140000|2020-11-12 13:35:40|1501.4|1500.6|1500.8|1500.2|1501.4|1500.8|1500.6|1500|1018
1605188150000|2020-11-12 13:35:50|1500.6|1500|1500.4|1500.2|1500.6|1500.2|1500.2|1500|618
1605188160000|2020-11-12 13:36:00|1500.2|1500|1500.4|1500.2|1500.4|1500.2|1500.2|1500|1356
1605188170000|2020-11-12 13:36:10||1500||1500.2||1500.2||1500|313
1605188180000|2020-11-12 13:36:20|1501|1500.4|1501|1500.6|1501.4|1500.8|1500.6|1500.4|333
1605188190000|2020-11-12 13:36:30|1500.8|1500.4|1501|1500.4|1501|1500.4|1500.6|1500.4|736
1605188200000|2020-11-12 13:36:40|1500.8|1500.2|1501.4|1501|1503.4|1502.6|1500.6|1500.2|26539
1605188210000|2020-11-12 13:36:50|1501.2|1501.2|1501.4|1500.8|1501.4|1501.2|1501.2|1500.8|2933
1605188220000|2020-11-12 13:37:00|1501.2|1501|1501.4|1501|1501.4|1501|1501.2|1500.8|0
1605188230000|2020-11-12 13:37:10|1501.6|1500.8|1501.6|1501|1501.8|1501.4|1501.4|1500.8|4859
1605188240000|2020-11-12 13:37:20|1501.4|1501.2|1501.6|1501|1501.6|1501.2|1501.2|1500.8|1541
1605188250000|2020-11-12 13:37:30|1501.8|1501.2|1502.6|1502|1502.8|1502.2|1501.8|1501.2|907
1605188260000|2020-11-12 13:37:40|1502.4|1502.2|1502.4|1502.2|1502.4|1502.4|1502.4|1501.8|800
1605188270000|2020-11-12 13:37:50|1502.2|1502|1501.6|1501.2|1502.2|1502|1501.6|1501.2|2447
1605188280000|2020-11-12 13:38:00|1501.8|1501.4|1501.8|1501.6|1502.2|1501.6|1501.8|1501.4|58
1605188290000|2020-11-12 13:38:10|1502|1501.8|1502|1501.8|1502|1501.8|1501.8|1501.4|3828
1605188300000|2020-11-12 13:38:20|1501.8|1501.6|1500.6|1500.2|1502|1501.6|1500.6|1500.2|2772
1605188310000|2020-11-12 13:38:30|1500.4|1500|1500.6|1500|1501|1500.4|1498.2|1497.4|61861
1605188320000|2020-11-12 13:38:40|1500.4|1499.8|1500|1499.6|1500.6|1500|1500|1499.4|1345
1605188330000|2020-11-12 13:38:50|1500.2|1499.8|1500|1499.6|1500.2|1499.8|1500|1499.6|0
1605188340000|2020-11-12 13:39:00|1500.2|1499.8|1501.8|1501.2|1501.8|1501.4|1500|1499.6|6861
1605188350000|2020-11-12 13:39:10|1502|1501.6|1501.2|1500.6|1502|1501.6|1501|1500.2|4053
1605188360000|2020-11-12 13:39:20|1501.4|1500.8|1501.8|1501.2|1502|1501.6|1501.4|1500.8|598
1605188370000|2020-11-12 13:39:30|1502|1501.4|1502|1501.6|1502.2|1501.8|1501.8|1501.4|50
1605188380000|2020-11-12 13:39:40|1502.2|1501.8|1502.2|1501.8|1502.2|1501.8|1502.2|1501.8|100
1605188390000|2020-11-12 13:39:50||1502||1501.8||1502||1501.8|617
1605188400000|2020-11-12 13:40:00|1502.4|1502|1503|1502.4|1503|1502.6|1502.4|1502|671
1605188410000|2020-11-12 13:40:10|1502.8|1502.2|1502.4|1501.8|1502.8|1502.6|1502.2|1501.8|1156
1605188420000|2020-11-12 13:40:20|1502.6|1502|1502.6|1502|1502.8|1502|1502.6|1502|0
1605188430000|2020-11-12 13:40:30|1502.4|1502.2|1503.8|1503|1504|1503.2|1502.4|1502.2|1390
1605188440000|2020-11-12 13:40:40|1504|1503.2|1504|1503.4|1504|1503.4|1504|1503.2|0
1605188450000|2020-11-12 13:40:50|1503.8|1503|1502.4|1502|1503.8|1503.4|1502.4|1502|2186
1605188460000|2020-11-12 13:41:00|1502.6|1502.2|1502.8|1502|1503.4|1502.8|1502.6|1502|1150
1605188470000|2020-11-12 13:41:10|1502.6|1502.2|1502|1501.4|1502.6|1502.2|1502|1501.4|658
1605188480000|2020-11-12 13:41:20|1501.8|1501|1500.8|1500.2|1501.8|1501|1500.8|1500.2|2154
1605188490000|2020-11-12 13:41:30|1501|1500.4|1501.4|1500.8|1501.4|1500.8|1500.6|1500.2|359
1605188500000|2020-11-12 13:41:40|1501.6|1501|1501.8|1501|1501.8|1501.2|1501.2|1500.8|522
1605188510000|2020-11-12 13:41:50|1502|1501.2|1502|1501.2|1502.2|1501.2|1502|1501|0
1605188520000|2020-11-12 13:42:00|1501.8|1501.4|1502|1501.2|1502|1501.4|1501.6|1501|5
1605188530000|2020-11-12 13:42:10|1501.8|1501|1502.4|1501.6|1502.4|1501.8|1501.6|1501|160
1605188540000|2020-11-12 13:42:20|1502.2||1502||1502.2||1502||101
1605188550000|2020-11-12 13:42:30|1501.8|1501.4|1501.4|1501|1501.8|1501.4|1501.4|1501|738
1605188560000|2020-11-12 13:42:40|1501.2|1501.2|1501.8|1501.2|1502|1501.4|1501.2|1501|1283
1605188570000|2020-11-12 13:42:50|1502|1501.4|1502.2|1501.8|1502.8|1502.2|1502|1501.4|190
1605188580000|2020-11-12 13:43:00|1502.4|1502|1502.4|1501.8|1503|1502.6|1502.4|1501.8|301
1605188590000|2020-11-12 13:43:10|1502.2|1502|1502.8|1502|1502.8|1502.2|1502.2|1501.8|5
1605188600000|2020-11-12 13:43:20|1502.6|1502.2|1503|1502.6|1503|1502.6|1502.4|1502.2|8
1605188610000|2020-11-12 13:43:30|1502.8|1502.4|1503.4|1502.8|1503.4|1503|1502.8|1502.4|545
1605188620000|2020-11-12 13:43:40|1503|1502.6|1503|1502.8|1503.4|1502.8|1503|1502.6|466
1605188630000|2020-11-12 13:43:50|1503.2|1503|1503.4|1503|1503.4|1503|1503|1503|513
1605188640000|2020-11-12 13:44:00|1503.6|1503.2|1503|1502.6|1503.6|1503.2|1503|1502.6|1286
1605188650000|2020-11-12 13:44:10|1502.8|1502.4|1502.8|1502.4|1503|1502.4|1502.8|1502.4|627
1605188660000|2020-11-12 13:44:20|1502.6|1502.2|1503.2|1502.8|1503.2|1503|1502.6|1502.2|1228
1605188670000|2020-11-12 13:44:30|1503|1502.6|1502.2|1501.8|1503|1502.6|1502.2|1501.8|829
1605188680000|2020-11-12 13:44:40|1502.4|1502|1502.6|1502.2|1502.6|1502.2|1502.4|1501.8|0
1605188690000|2020-11-12 13:44:50||1502.4||1502.4||1502.4||1502.4|0
1605188700000|2020-11-12 13:45:00|1502.8|1502.6|1503.6|1503.2|1503.6|1503.2|1502.8|1502.2|1108
1605188710000|2020-11-12 13:45:10|1503.4|1503|1503|1502|1503.6|1503|1503|1502|1060
1605188720000|2020-11-12 13:45:20|1502.8|1501.8|1502|1501.4|1502.8|1501.8|1501.4|1501.2|2491
1605188730000|2020-11-12 13:45:30|1501.8|1501.2|1501.8|1501.4|1502.2|1501.8|1501.8|1501.2|270
1605188740000|2020-11-12 13:45:40|1501.6|1501.2|1502.2|1501.6|1502.2|1501.6|1501.2|1501|713
1605188750000|2020-11-12 13:45:50|1502|1501.4|1501.4|1501|1502|1501.4|1501.2|1501|109
1605188760000|2020-11-12 13:46:00|1501.2|1500.6|1501|1500.2|1501.4|1500.6|1501|1500|143
1605188770000|2020-11-12 13:46:10|1501.2|1500.4|1501.4|1500.8|1501.4|1500.8|1501.2|1500.4|605
1605188780000|2020-11-12 13:46:20|1501.6|1501|1501.8|1501|1501.8|1501|1501.6|1501|10
1605188790000|2020-11-12 13:46:30|1501.6|1500.8|1501|1500.6|1501.6|1500.8|1501|1500.4|1205
1605188800000|2020-11-12 13:46:40|1501.4|1500.8|1501.8|1501|1501.8|1501.2|1501.4|1500.8|1440
1605188810000|2020-11-12 13:46:50|1501.6|1501.2|1501|1500.6|1501.8|1501.2|1501|1500.4|404
1605188820000|2020-11-12 13:47:00|1501.2|1500.8|1501.4|1501|1501.4|1501|1501|1500.8|0
1605188830000|2020-11-12 13:47:10|1501.6|1501.2|1502|1501.6|1502|1501.6|1501.6|1501.2|1907
1605188840000|2020-11-12 13:47:20|1501.8|1501.8|1501.8|1501.4|1501.8|1501.8|1501.8|1501.2|162
1605188850000|2020-11-12 13:47:30|1501.6|1501.2|1501.6|1501.2|1501.8|1501.4|1501.6|1501.2|0
1605188860000|2020-11-12 13:47:40|1501.4|1501|1501.4|1501|1501.4|1501|1501.2|1501|539
1605188870000|2020-11-12 13:47:50||1501.2||1501||1501.2||1501|900
1605188880000|2020-11-12 13:48:00|1501.2|1500.8|1501.2|1500.8|1501.2|1500.8|1501.2|1500.6|628
1605188890000|2020-11-12 13:48:10|1501.4|1500.6|1501.8|1501.4|1501.8|1501.4|1501.4|1500.6|4055
1605188900000|2020-11-12 13:48:20|1501.6|1501.2|1501|1500.6|1501.6|1501.2|1501|1500.6|1737
1605188910000|2020-11-12 13:48:30|1500.8|1500.2|1500.6|1500|1500.8|1500.2|1500.2|1499.8|4373
1605188920000|2020-11-12 13:48:40|1500.8|1500.2|1500.6|1500|1501|1500.4|1500.6|1500|963
1605188930000|2020-11-12 13:48:50|1500.4|1499.8|1500.2|1499.8|1500.6|1500|1500.2|1499.8|2218
1605188940000|2020-11-12 13:49:00|1500.4|1500|1500.2|1499.8|1500.6|1500|1500|1499.8|173
1605188950000|2020-11-12 13:49:10|1500.6|1500|1500.6|1500|1500.6|1500|1500.2|1499.8|627
1605188960000|2020-11-12 13:49:20|1501|1500.2|1500|1499.4|1501|1500.6|1500|1499.2|2097
1605188970000|2020-11-12 13:49:30|1500.2|1499.6|1500|1499.6|1500.4|1499.8|1500|1499.4|1102
1605188980000|2020-11-12 13:49:40|1500.2|1499.8|1499.4|1498.6|1500.2|1499.8|1499.2|1498.4|4027
1605188990000|2020-11-12 13:49:50|1499.2|1498.4|1498.8|1498|1499.4|1498.4|1498.8|1498|98
1605189000000|2020-11-12 13:50:00|1498.6|1498.2|1499.8|1499.2|1499.8|1499.2|1498.6|1498.2|51
1605189010000|2020-11-12 13:50:10|1500|1499.4|1500|1499.6|1500.2|1499.6|1500|1499.2|433
1605189020000|2020-11-12 13:50:20|1500.2|1499.8|1500.6|1500.2|1500.6|1500.2|1500.2|1499.8|869
1605189030000|2020-11-12 13:50:30|1500.4|1500|1500|1499.4|1500.4|1500.2|1500|1499.4|983
1605189040000|2020-11-12 13:50:40|1500.2|1499.6|1500|1499.6|1500.6|1500|1500|1499.4|2904
1605189050000|2020-11-12 13:50:50|1500.2|1499.8|1499|1498.6|1500.4|1500|1499|1498.6|3456
1605189060000|2020-11-12 13:51:00|1499.2|1498.8|1500|1499.4|1500|1499.4|1499.2|1498.8|551
1605189070000|2020-11-12 13:51:10|1499.8|1499.2|1499.8|1499.2|1500|1499.6|1499.6|1499|273
1605189080000|2020-11-12 13:51:20|1499.6|1499|1500.6|1500.2|1501|1500.4|1499.6|1499|6770
1605189090000|2020-11-12 13:51:30|1501|1500.4|1500.8|1500.2|1501.4|1500.8|1500.4|1499.8|13900
1605189100000|2020-11-12 13:51:40|1500.4|1500|1500.8|1500.2|1501|1500.4|1500.4|1499.8|3636
1605189110000|2020-11-12 13:51:50|1500.6|1500|1499.2|1498.6|1500.8|1500|1499|1498.2|5079
1605189120000|2020-11-12 13:52:00|1499.4|1498.8|1499|1498.2|1499.8|1499.4|1499|1498.2|443
1605189130000|2020-11-12 13:52:10|1498.8|1498.4|1499.8|1499.2|1499.8|1499.2|1498.8|1498.4|905
1605189140000|2020-11-12 13:52:20|1500|1499|1500|1499.2|1500|1499.6|1499.8|1499|1168
1605189150000|2020-11-12 13:52:30|1499.8|1499.4|1499|1498.4|1500|1499.6|1499|1498.4|2025
1605189160000|2020-11-12 13:52:40|1498.8|1498|1497.8|1497|1498.8|1498.2|1497.4|1496.6|7993
1605189170000|2020-11-12 13:52:50|1497.4|1497.2|1497|1496.6|1497.4|1497.2|1497|1496.6|467
1605189180000|2020-11-12 13:53:00|1497.2|1496.8|1497.4|1496.4|1497.8|1497.2|1497|1496.4|3940
1605189190000|2020-11-12 13:53:10|1497.2|1496.6|1497.4|1496.8|1497.6|1497|1497|1496.4|467
1605189200000|2020-11-12 13:53:20|1497.6|1497|1497.4|1496.8|1497.6|1497|1497.4|1496.8|0
1605189210000|2020-11-12 13:53:30|1497.6|1497|1498.6|1497.8|1498.6|1498|1497.2|1496.4|2707
1605189220000|2020-11-12 13:53:40|1498|1497.6|1497|1496.4|1498|1497.6|1496.8|1496.4|2031
1605189230000|2020-11-12 13:53:50|1496.6|1496.6|1496.6|1496.4|1496.8|1496.6|1496.6|1496.4|741
1605189240000|2020-11-12 13:54:00|1496.4|1496.2|1497|1496.2|1497|1496.4|1496.4|1496.2|6
1605189250000|2020-11-12 13:54:10|1496.8|1496.4|1495.8|1495.2|1496.8|1496.4|1495.6|1495.2|11623
1605189260000|2020-11-12 13:54:20|1495.6|1495|1495.4|1495|1495.6|1495|1495.4|1495|0
1605189270000|2020-11-12 13:54:30|1495.6|1495.2|1495.8|1495|1496|1495.4|1495.6|1495|184
1605189280000|2020-11-12 13:54:40|1495.6|1495.2|1495.6|1495.2|1495.8|1495.2|1495.4|1495|279
1605189290000|2020-11-12 13:54:50|1495.8|1495.4|1496.6|1496|1496.6|1496|1495.8|1495.4|802
1605189300000|2020-11-12 13:55:00|1496.4|1496.2|1497|1496.6|1497|1496.6|1496.4|1496|1214
1605189310000|2020-11-12 13:55:10|1497.4|1496.8|1497|1496.2|1497.8|1497.2|1496.6|1496.2|634
1605189320000|2020-11-12 13:55:20|1497.2|1496.4|1497|1496.4|1497.4|1496.8|1497|1496.2|1091
1605189330000|2020-11-12 13:55:30|1497.2|1496.6|1496.6|1496.2|1497.4|1497|1496.6|1496|977
1605189340000|2020-11-12 13:55:40|1496.8|1496|1497|1496.4|1497|1496.4|1496.6|1496|730
1605189350000|2020-11-12 13:55:50|1496.8|1496.6|1496.8|1496.2|1497.4|1496.6|1496.8|1496.2|833
1605189360000|2020-11-12 13:56:00|1496.6|1496.4|1496.6|1496.2|1497|1496.4|1496.2|1496|1004
1605189370000|2020-11-12 13:56:10|1496.8|1495.8|1496.6|1495.8|1497|1496.2|1496|1495.4|4154
1605189380000|2020-11-12 13:56:20|1496.4|1495.6|1496.2|1495.8|1496.4|1495.8|1495.8|1495.6|3245
1605189390000|2020-11-12 13:56:30|1496|1495.6|1495.6|1495|1496|1495.6|1495.6|1495|923
1605189400000|2020-11-12 13:56:40|1495.8|1495.2|1495.8|1495.2|1495.8|1495.2|1495.6|1495|5
1605189410000|2020-11-12 13:56:50|1495.6|1495|1495.8|1495.2|1496|1495.4|1495.4|1495|2764
1605189420000|2020-11-12 13:57:00|1496|1495.4|1496.2|1495.6|1496.6|1496|1495.8|1495.2|1056
1605189430000|2020-11-12 13:57:10|1496.4|1495.8|1496.2|1495.8|1496.6|1495.8|1496.2|1495.8|161
1605189440000|2020-11-12 13:57:20|1496.4||1496.2||1496.4||1496.2||0
1605189450000|2020-11-12 13:57:30|1496.4|1496|1497|1496.4|1497|1496.4|1496.4|1496|509
1605189460000|2020-11-12 13:57:40||1496.2||1496.4||1496.4||1496.2|0
1605189470000|2020-11-12 13:57:50|1496.8|1496.6|1497|1496.6|1497|1496.6|1496.8|1496.4|1000
1605189480000|2020-11-12 13:58:00|1497.2|1496.8|1497.8|1497.4|1497.8|1497.4|1497.2|1496.8|777
1605189490000|2020-11-12 13:58:10|1497.6|1497.6|1498.2|1498|1498.4|1498|1497.6|1497.4|1351
1605189500000|2020-11-12 13:58:20|1498.6|1498.2|1498.8|1498.4|1498.8|1498.4|1498.6|1498.2|1295
1605189510000|2020-11-12 13:58:30|1499|1498.6|1499|1498.6|1499|1498.6|1499|1498.4|100
1605189520000|2020-11-12 13:58:40|1499.4|1498.8|1499.2|1498.6|1499.4|1499|1498.6|1498.2|2701
1605189530000|2020-11-12 13:58:50|1499|1498.4|1499|1498.2|1499.2|1498.6|1499|1498.2|734
1605189540000|2020-11-12 13:59:00|1499.2|1498.4|1499.2|1498.6|1499.2|1498.6|1499.2|1498.4|0
1605189550000|2020-11-12 13:59:10|1499|1498.4|1498.8|1498.2|1499|1498.6|1498.8|1498.2|1300
1605189560000|2020-11-12 13:59:20|1498.6|1498.4|1499.6|1499|1499.8|1499.6|1498.6|1498.4|3247
1605189570000|2020-11-12 13:59:30|1499.8|1499.2|1499.4|1499|1499.8|1499.2|1499.4|1499|100
1605189580000|2020-11-12 13:59:40|1499.2|1498.8|1499.2|1498.8|1499.4|1498.8|1499|1498.4|669
1605189590000|2020-11-12 13:59:50|1499.8|1499|1500.8|1500.2|1501|1500.2|1499.6|1499|12793
1605189600000|2020-11-12 14:00:00|1501|1500.4|1499.4|1499|1501|1500.6|1499.4|1498.8|7321
1605189610000|2020-11-12 14:00:10|1499.8|1499.2|1499.8|1499.4|1500|1499.4|1499.6|1499|111
1605189620000|2020-11-12 14:00:20|1500|1499.2|1499.4|1499|1500|1499.2|1499.2|1499|2339
1605189630000|2020-11-12 14:00:30|||||||||30
1605189640000|2020-11-12 14:00:40|1499.2|1498.8|1498.6|1498|1499.4|1498.8|1498|1497.4|6246
1605189650000|2020-11-12 14:00:50|1498.4|1497.8|1499|1498|1499|1498|1498|1497.6|1525
1605189660000|2020-11-12 14:01:00|1499.2|1498.2|1499|1498.4|1499.2|1498.4|1498.8|1498|0
1605189670000|2020-11-12 14:01:10|1499.2|1498.6|1499.4|1498.6|1499.4|1498.8|1499.2|1498.6|300
1605189680000|2020-11-12 14:01:20|1499.2|1499|1499.4|1498.8|1499.6|1499|1499|1498.4|3362
1605189690000|2020-11-12 14:01:30|1499.8|1499|1498.8|1498.2|1499.8|1499.2|1498.8|1498.2|487
1605189700000|2020-11-12 14:01:40|1498.6|1498|1497.8|1497.2|1498.6|1498|1497.8|1497.2|2111
1605189710000|2020-11-12 14:01:50|1498|1497.4|1498.2|1497.6|1498.2|1497.8|1498|1497.4|133
1605189720000|2020-11-12 14:02:00|1498|1497.4|1497.4|1496.8|1498|1497.4|1497.4|1496.6|393
1605189730000|2020-11-12 14:02:10|1497.2|1496.4|1496.8|1496.4|1497.2|1496.6|1496.8|1496|1486
1605189740000|2020-11-12 14:02:20|1496.6|1496.2|1496.8|1496.4|1496.8|1496.4|1496.6|1496|300
1605189750000|2020-11-12 14:02:30|1497|1496.6|1497|1496.6|1497.4|1496.8|1497|1496.2|1934
1605189760000|2020-11-12 14:02:40|1496.8|1496.2|1496.4|1496.2|1497|1496.2|1496.4|1496.2|301
1605189770000|2020-11-12 14:02:50|1496.6|1496|1496|1495.2|1496.6|1496|1496|1495.2|586
1605189780000|2020-11-12 14:03:00|1495.8|1495.4|1496|1495.4|1496.4|1495.8|1495.8|1495.2|800
1605189790000|2020-11-12 14:03:10|1495.8|1495.6|1495.8|1495.2|1495.8|1495.6|1495.6|1495.2|127
1605189800000|2020-11-12 14:03:20|1495.6|1495|1495.8|1495.4|1495.8|1495.4|1495.4|1495|812
1605189810000|2020-11-12 14:03:30|1496|1495.2|1496.4|1495.8|1496.8|1496.2|1496|1495.2|1165
1605189820000|2020-11-12 14:03:40|1496.6|1496|1496.4|1495.6|1496.8|1496|1496.2|1495.6|6
1605189830000|2020-11-12 14:03:50|1496.2|1495.8|1496.4|1495.8|1496.4|1495.8|1496|1495.8|0
1605189840000|2020-11-12 14:04:00|1496.2|1495.6|1496.4|1495.8|1496.8|1496|1496.2|1495.6|0
1605189850000|2020-11-12 14:04:10|1496.6|1496|1497|1496.4|1497|1496.4|1496.4|1496|1937
1605189860000|2020-11-12 14:04:20|1497.2|1496.6|1497|1496.8|1497.2|1497|1497|1496.4|598
1605189870000|2020-11-12 14:04:30|1496.8|1496.4|1497|1496.4|1497|1496.4|1496.8|1496.4|387
1605189880000|2020-11-12 14:04:40|1496.8|1496|1496.4|1495.8|1496.8|1496|1496|1495.8|2273
1605189890000|2020-11-12 14:04:50|1496.2|1496|1496.4|1495.8|1496.4|1496|1496.2|1495.8|0
1605189900000|2020-11-12 14:05:00||1496||1496||1496||1496|31
1605189910000|2020-11-12 14:05:10|1496.2|1495.8|1496|1495.8|1496.4|1495.8|1496|1495.8|214
1605189920000|2020-11-12 14:05:20|1496.4|1496|1496.4|1496.2|1496.4|1496.2|1496.4|1496|976
1605189930000|2020-11-12 14:05:30|1496.6|1496.4|1496.6|1496.2|1496.6|1496.4|1496.6|1496.2|162
1605189940000|2020-11-12 14:05:40|1496.4|1495.8|1496.8|1496.2|1496.8|1496.2|1496|1495.8|479
1605189950000|2020-11-12 14:05:50|1496.6|1496|1496.4|1496.2|1496.6|1496.2|1496.2|1496|1148
1605189960000|2020-11-12 14:06:00|1496.6|1496.4|1496.8|1496.2|1496.8|1496.6|1496.4|1496.2|1278
1605189970000|2020-11-12 14:06:10|1496.6|1496|1496.2|1495.8|1496.6|1496|1495.8|1495.6|394
1605189980000|2020-11-12 14:06:20|1496.4|1496|1496.8|1496.4|1496.8|1496.4|1496.2|1496|1126
1605189990000|2020-11-12 14:06:30|1497|1496.6|1496.4|1496.2|1497.4|1496.8|1496.4|1496.2|3109
1605190000000|2020-11-12 14:06:40|1496.6||1496.4||1496.6||1496.4||76
1605190010000|2020-11-12 14:06:50|1496.2|1495.8|1495.6|1495.2|1496.2|1495.8|1495.6|1495.2|560
1605190020000|2020-11-12 14:07:00|1495.8|1495|1495.6|1495|1495.8|1495.4|1495.6|1495|50
1605190030000|2020-11-12 14:07:10|1495.4|1495.2|1495.6|1495|1495.8|1495.2|1495.2|1494.8|2660
1605190040000|2020-11-12 14:07:20|1495.4|1494.8|1495.8|1495.4|1495.8|1495.4|1495.2|1494.8|1082
1605190050000|2020-11-12 14:07:30|1496.2|1495.6|1496|1495.4|1497.2|1496.4|1495.8|1495.4|4579
1605190060000|2020-11-12 14:07:40|1495.8|1495.2|1495.6|1494.8|1495.8|1495.2|1495.2|1494.6|1926
1605190070000|2020-11-12 14:07:50|1495.4|1495|1496|1495.4|1496.4|1495.8|1495.4|1495|1718
1605190080000|2020-11-12 14:08:00|1495.8|1495.6|1495.8|1495.4|1495.8|1495.6|1495.6|1495.4|205
1605190090000|2020-11-12 14:08:10|||||||||1
1605190100000|2020-11-12 14:08:20|1495.6|1495.6|1496.4|1496|1496.4|1496|1495.6|1495.4|1457
1605190110000|2020-11-12 14:08:30|1496.6|1496.2|1496.8|1496.4|1496.8|1496.4|1496.4|1496|2179
1605190120000|2020-11-12 14:08:40|1496.6|1496.2|1496.6|1496.2|1496.6|1496.2|1496.4|1496.2|400
1605190130000|2020-11-12 14:08:50|1496.8|1496.4|1497|1496.8|1497.4|1497|1496.6|1496.2|311
1605190140000|2020-11-12 14:09:00|1496.8|1496.6|1497|1496.6|1497|1496.8|1496.8|1496.6|465
1605190150000|2020-11-12 14:09:10|1496.8|1496.2|1496.4|1496|1496.8|1496.2|1496.4|1496|2727
1605190160000|2020-11-12 14:09:20|1496.2|1496.2|1497.2|1496.6|1497.2|1496.8|1496.2|1496|796
1605190170000|2020-11-12 14:09:30|1497|1496.8|1497|1496.6|1497|1496.8|1497|1496.6|0
1605190180000|2020-11-12 14:09:40|1497.2|1496.8|1497|1496.4|1497.4|1496.8|1496.6|1496.4|2139
1605190190000|2020-11-12 14:09:50|1497.2|1496.6|1496.4|1496|1497.2|1496.6|1496.4|1496|873
1605190200000|2020-11-12 14:10:00|1496.2|1496.2|1496.2|1495.8|1496.4|1496.2|1496|1495.8|576
1605190210000|2020-11-12 14:10:10|1496|1496|1496.2|1495.8|1496.2|1496|1496|1495.8|1306
1605190220000|2020-11-12 14:10:20|1496.4|1496|1496.4|1495.8|1496.4|1496.2|1496.2|1495.8|732
1605190230000|2020-11-12 14:10:30|1496.2|1496|1496.4|1496|1496.4|1496.2|1496.2|1495.8|837
1605190240000|2020-11-12 14:10:40|1496.2|1495.8|1494.6|1494.2|1496.2|1495.8|1494.6|1494.2|8283
1605190250000|2020-11-12 14:10:50|1494.4|1494.4|1494.2|1493.8|1494.6|1494.4|1494|1493.8|7162
1605190260000|2020-11-12 14:11:00|1494.4|1494|1494.6|1494.2|1494.8|1494.4|1494.2|1493.8|1441
1605190270000|2020-11-12 14:11:10|1494.8|1494.4|1495.6|1495|1495.8|1495.4|1494.8|1494.4|1280
1605190280000|2020-11-12 14:11:20|1495.4|1494.8|1495.6|1495.4|1495.6|1495.4|1495.2|1494.6|2110
1605190290000|2020-11-12 14:11:30|1495.8|1495.6|1496|1495.6|1496.2|1495.8|1495.6|1495.4|800
1605190300000|2020-11-12 14:11:40|1495.8|1495.4|1496|1495.4|1496|1495.6|1495.6|1495.4|225
1605190310000|2020-11-12 14:11:50|1495.8|1495.6|1495.6|1495.4|1496|1495.6|1495.6|1495.4|566
1605190320000|2020-11-12 14:12:00|1495.4|1495.2|1493.6|1493.4|1495.6|1495.2|1493.4|1493|6784
1605190330000|2020-11-12 14:12:10|1493.4|1493.2|1493.8|1493.4|1494|1493.6|1493.4|1493.2|1564
1605190340000|2020-11-12 14:12:20|1494|1493.6|1494|1493.6|1495|1494.6|1493.8|1493.4|12772
1605190350000|2020-11-12 14:12:30|1494.2|1493.8|1494|1493.6|1494.4|1494|1494|1493.6|616
1605190360000|2020-11-12 14:12:40|1493.8|1493.4|1494.6|1494.4|1494.8|1494.6|1493.4|1493|2330
1605190370000|2020-11-12 14:12:50|1495|1494.6|1495.4|1495|1495.4|1495.2|1494.6|1494.4|1846
1605190380000|2020-11-12 14:13:00|1495.8|1495.2|1496.2|1495.8|1496.6|1496|1495.8|1495.2|1163
1605190390000|2020-11-12 14:13:10|1496.4|1496|1496.2|1495.8|1496.8|1496.6|1496.2|1495.8|1152
1605190400000|2020-11-12 14:13:20|1496|1496|1496.8|1496.4|1497|1496.4|1496|1495.8|1577
1605190410000|2020-11-12 14:13:30|1497|1496.6|1497.4|1497|1497.8|1497.2|1496.8|1496.6|2722
1605190420000|2020-11-12 14:13:40|1497.6|1497.2|1497.6|1497.2|1498.2|1497.6|1497.6|1497|235
1605190430000|2020-11-12 14:13:50|1497.8|1497.4|1498|1497.8|1498|1497.8|1497.8|1497.4|0
1605190440000|2020-11-12 14:14:00|1497.8|1497.6|1498.4|1498|1498.4|1498.2|1497.8|1497.6|1495
1605190450000|2020-11-12 14:14:10|1498.2|1498.2|1498.4|1498.2|1498.4|1498.2|1498.2|1498|181
1605190460000|2020-11-12 14:14:20|1498.6|1498|1497.6|1497|1498.6|1498|1497.6|1497|1674
1605190470000|2020-11-12 14:14:30|1497.8|1497.2|1498.2|1497.8|1498.6|1498|1497.6|1496.8|36621
1605190480000|2020-11-12 14:14:40|1498.4|1497.6|1497.8|1497.6|1498.6|1497.8|1497.8|1497.6|728
1605190490000|2020-11-12 14:14:50|1497.6|1497.2|1496.2|1495.8|1497.6|1497.2|1496.2|1495.8|747
1605190500000|2020-11-12 14:15:00|1496.4|1496|1496|1495.4|1496.4|1496|1495.8|1495.2|405
1605190510000|2020-11-12 14:15:10|1495.8|1495.2|1496.2|1495.6|1496.8|1496.2|1495.8|1495.2|804
1605190520000|2020-11-12 14:15:20|1496.4|1495.8|1497.4|1496.6|1497.6|1497|1496.2|1495.8|2399
1605190530000|2020-11-12 14:15:30|1497.2|1496.4|1497.4|1496.8|1497.4|1496.8|1497|1496.4|0
1605190540000|2020-11-12 14:15:40|1497.2|1497|1497.4|1496.8|1497.8|1497.4|1497|1496.8|1525
1605190550000|2020-11-12 14:15:50|1497.6|1497|1497.2|1496.8|1497.6|1497.2|1497|1496.8|188
1605190560000|2020-11-12 14:16:00|1497.4|1497|1497.2|1496.8|1497.4|1497|1497.2|1496.8|210
1605190570000|2020-11-12 14:16:10|1497||1497||1497||1497||139
1605190580000|2020-11-12 14:16:20|1497.2|1496.6|1496.6|1496.2|1497.2|1496.6|1496.6|1496|672
1605190590000|2020-11-12 14:16:30|1496.4|1496|1496.2|1495.8|1496.4|1496|1496|1495.4|818
1605190600000|2020-11-12 14:16:40|1496|1495.6|1495.8|1495.2|1496.2|1495.8|1495.8|1495.2|0
1605190610000|2020-11-12 14:16:50|1495.6|1495.4|1496|1495.8|1496|1495.8|1495.6|1495.4|1350
1605190620000|2020-11-12 14:17:00|1496.2|1496|1496.6|1496|1496.6|1496.4|1496.2|1495.8|682
1605190630000|2020-11-12 14:17:10|1496.4|1496.2|1496.2|1495.8|1496.4|1496.2|1496|1495.8|395
1605190640000|2020-11-12 14:17:20|1496|1495.6|1496.6|1496|1496.6|1496.2|1496|1495.6|856
1605190650000|2020-11-12 14:17:30|1496.4|1496.2|1496.6|1496.2|1496.6|1496.4|1496.4|1496|401
1605190660000|2020-11-12 14:17:40|1496.4|1496|1496.2|1495.6|1496.6|1496.2|1495.2|1495|4887
1605190670000|2020-11-12 14:17:50|1496.4|1495.8|1495.8|1495.2|1496.6|1495.8|1495.6|1495.2|264
1605190680000|2020-11-12 14:18:00|1496|1495.4|1496|1495.6|1496.2|1495.8|1495.8|1495.2|2361
1605190690000|2020-11-12 14:18:10|1495.8|1495.4|1495.8|1495.4|1495.8|1495.4|1495.6|1495|2309
1605190700000|2020-11-12 14:18:20|1495.6|1495.2|1495.2|1494.8|1495.8|1495.2|1495|1494.8|1452
1605190710000|2020-11-12 14:18:30|1495|1494.6|1494.6|1494.2|1495|1494.6|1494.4|1494|4954
1605190720000|2020-11-12 14:18:40|1494.4|1494|1494.2|1493.8|1494.4|1494.2|1494.2|1493.8|3170
1605190730000|2020-11-12 14:18:50|1494.4|1494|1494.4|1494|1494.4|1494.2|1494.2|1494|235
1605190740000|2020-11-12 14:19:00|1494.2|1493.8|1493.8|1493.4|1494.4|1493.8|1493.6|1493.2|2147
1605190750000|2020-11-12 14:19:10|1493.6|1493.2|1493.6|1493|1493.8|1493.4|1493.2|1492.8|5862
1605190760000|2020-11-12 14:19:20|1493.4|1493.2|1493.8|1493.6|1493.8|1493.6|1493.2|1493|803
1605190770000|2020-11-12 14:19:30|1494|1493.4|1494.6|1494|1494.8|1494|1494|1493.2|277
1605190780000|2020-11-12 14:19:40|1494.8|1494.2|1495.4|1495|1495.4|1495|1494.6|1494.2|1075
1605190790000|2020-11-12 14:19:50|1495.2|1494.8|1494.2|1493.8|1495.4|1495.2|1494|1493.6|17829
1605190800000|2020-11-12 14:20:00|1494|1494|1494.8|1494.4|1494.8|1494.4|1494|1494|3417
1605190810000|2020-11-12 14:20:10|1494.6|1494.6|1494.4|1494|1495.4|1495|1494.4|1494|8467
1605190820000|2020-11-12 14:20:20|1494.2|1493.6|1495|1494.6|1495.4|1495.2|1494|1493.6|12398
1605190830000|2020-11-12 14:20:30|1495.2|1494.8|1495.4|1495|1495.4|1495.2|1495.2|1494.8|580
1605190840000|2020-11-12 14:20:40|1495.6|1495.2|1495.8|1495.4|1495.8|1495.4|1495.6|1495|370
1605190850000|2020-11-12 14:20:50|1496|1495.6|1496.4|1496|1496.4|1496|1496|1495.6|599
1605190860000|2020-11-12 14:21:00|1496.2|1495.8|1496|1495.6|1496.2|1495.8|1495.8|1495.4|1975
1605190870000|2020-11-12 14:21:10|1495.8|1495.2|1495.6|1495|1496|1495.2|1495.2|1494.8|854
1605190880000|2020-11-12 14:21:20|1495.8|1495.2|1495.8|1495.6|1496|1495.6|1495.6|1495.2|1294
1605190890000|2020-11-12 14:21:30|1495.6|1495.2|1495.8|1495.4|1495.8|1495.4|1495.6|1495.2|310
1605190900000|2020-11-12 14:21:40|1496|1495.6|1496|1495.8|1496|1495.8|1495.8|1495.6|397
1605190910000|2020-11-12 14:21:50|1496.2|1496|1496.8|1496.6|1497|1496.6|1496.2|1496|818
1605190920000|2020-11-12 14:22:00|1497|1496.8|1497.2|1497|1497.2|1497|1496.8|1496.6|4529
1605190930000|2020-11-12 14:22:10|1497.4|1497.2|1498.2|1498|1498.2|1498|1497.4|1497|1507
1605190940000|2020-11-12 14:22:20|1498.4|1498.2|1499.2|1499|1499.2|1499|1498.4|1498|3640
1605190950000|2020-11-12 14:22:30|1499|1498.6|1499|1498.6|1499|1499|1498.8|1498.4|4290
1605190960000|2020-11-12 14:22:40|1498.8|1498.4|1498.6|1498.4|1498.8|1498.6|1498.6|1498.4|1112
1605190970000|2020-11-12 14:22:50|1498.4|1498.2|1498.4|1498|1498.6|1498.4|1498.4|1498|1582
1605190980000|2020-11-12 14:23:00|1498.2|1497.6|1498.6|1498.2|1498.6|1498.2|1497.8|1497.6|2079
1605190990000|2020-11-12 14:23:10|1498.8|1498.4|1498.8|1498.4|1499|1498.6|1498.6|1498.4|597
1605191000000|2020-11-12 14:23:20|1498.6|1498.2|1498.6|1498|1498.6|1498.2|1498.6|1497.8|381
1605191010000|2020-11-12 14:23:30||1498.2||1498.2||1498.2||1498|0
1605191020000|2020-11-12 14:23:40|1498.8|1498.4|1498.8|1498.4|1498.8|1498.4|1498.8|1498.4|814
1605191030000|2020-11-12 14:23:50|1498.6|1498.6|1498.6|1498.2|1499|1498.6|1498.6|1498.2|1321
1605191040000|2020-11-12 14:24:00|1498.8|1498.4|1497.4|1497|1499|1498.8|1497.4|1497|12318
1605191050000|2020-11-12 14:24:10|1497.6|1497.2|1497.4|1496.8|1497.8|1497.4|1497.2|1496.6|2192
1605191060000|2020-11-12 14:24:20|1497.6|1497|1497.4|1496.8|1497.8|1497.2|1497.2|1496.6|847
1605191070000|2020-11-12 14:24:30|1497.2|1497|1497.4|1496.8|1497.6|1497.4|1497.2|1496.6|632
1605191080000|2020-11-12 14:24:40|1497.2|1496.6|1496.8|1496.2|1497.2|1496.6|1496.6|1496|0
1605191090000|2020-11-12 14:24:50|1497|1496.4|1496.6|1496.2|1497|1496.4|1496.6|1496|0
1605191100000|2020-11-12 14:25:00|1496.8|1496.4|1498.2|1497.6|1498.2|1497.8|1496.8|1496.2|2179
1605191110000|2020-11-12 14:25:10|1498.4|1497.8|1498.4|1498|1498.6|1498.2|1498.2|1497.8|1706
1605191120000|2020-11-12 14:25:20|1498.2|1497.8|1498.2|1497.6|1498.2|1498|1498|1497.6|104
1605191130000|2020-11-12 14:25:30|1498|1497.4|1498|1497.6|1498.2|1497.6|1497.6|1497.2|2063
1605191140000|2020-11-12 14:25:40|1497.8|1497.4|1497.6|1497.2|1498|1497.6|1497.6|1497.2|712
1605191150000|2020-11-12 14:25:50|1497.4|1497|1497.2|1496.8|1497.8|1497.6|1497|1496.8|5502
1605191160000|2020-11-12 14:26:00|1497||1497.2||1497.2||1497||533
1605191170000|2020-11-12 14:26:10|1497|1496.6|1496.4|1496|1497.2|1496.6|1496.4|1496|1336
1605191180000|2020-11-12 14:26:20|1496.2|1495.8|1496|1495.6|1496.4|1495.8|1496|1495.4|1142
1605191190000|2020-11-12 14:26:30|1496.2|1495.8|1496.2|1495.8|1496.4|1496.2|1496|1495.8|1964
1605191200000|2020-11-12 14:26:40|1496.4|1496|1497.2|1496.8|1497.4|1496.8|1496.4|1496|1040
1605191210000|2020-11-12 14:26:50|1497|1496.4|1497|1496.4|1497|1496.4|1496.6|1496|144
1605191220000|2020-11-12 14:27:00|1496.8|1496.2|1496.6|1496.4|1497|1496.4|1496.6|1496.2|800
1605191230000|2020-11-12 14:27:10|1496.8|1496.6|1496.6|1496.4|1496.8|1496.6|1496.6|1496.2|352
1605191240000|2020-11-12 14:27:20|1496.8|1496|1496.6|1496|1496.8|1496.2|1496.6|1496|146
1605191250000|2020-11-12 14:27:30|1496.8|1496.2|1496.2|1495.8|1497|1496.6|1495.8|1495.6|2763
1605191260000|2020-11-12 14:27:40|1496.4|1496|1496.2|1496|1496.6|1496.2|1496.2|1496|659
1605191270000|2020-11-12 14:27:50|1496.4|1495.8|1495.8|1495.2|1496.4|1495.8|1495|1494.6|10403
1605191280000|2020-11-12 14:28:00|1495.6|1495.4|1495.8|1495.4|1495.8|1495.4|1495.4|1495.2|983
1605191290000|2020-11-12 14:28:10|1496|1495.6|1495.8|1495.4|1496|1495.6|1495.8|1495.4|210
1605191300000|2020-11-12 14:28:20|1495.6|1494.8|1494.6|1494.4|1495.8|1495.2|1494.6|1494.4|8027
1605191310000|2020-11-12 14:28:30|1494.8|1494.6|1494.6|1494.4|1494.8|1494.6|1494.6|1494.4|1674
1605191320000|2020-11-12 14:28:40|1494.4|1494.2|1494.6|1494.2|1494.8|1494.4|1494.4|1494|1083
1605191330000|2020-11-12 14:28:50|1494.8|1494.4|1494.8|1494.6|1494.8|1494.6|1494.6|1494|1009
1605191340000|2020-11-12 14:29:00|1495|1494.4|1495|1494.6|1495.2|1494.8|1494.8|1494.4|2276
1605191350000|2020-11-12 14:29:10|1494.8|1494.8|1495|1494.6|1495.2|1495|1494.8|1494.6|1196
1605191360000|2020-11-12 14:29:20|1494.8|1494.8|1496|1495.6|1496|1495.8|1494.8|1494.8|6998
1605191370000|2020-11-12 14:29:30|1495.8|1495.4|1496.2|1495.6|1496.6|1496.2|1495.8|1495.2|6980
1605191380000|2020-11-12 14:29:40||1495.8||1495.8||1495.8||1495.8|0
1605191390000|2020-11-12 14:29:50|1496.4|1496|1496.2|1495.8|1497|1496.4|1496.2|1495.6|3371
1605191400000|2020-11-12 14:30:00|1496|1495.6|1493.8|1493.4|1496.2|1495.8|1493.8|1493.2|8318
1605191410000|2020-11-12 14:30:10|1493.6|1493.2|1493|1492.4|1493.6|1493.2|1492.8|1492.4|8998
1605191420000|2020-11-12 14:30:20|1493.2|1492.6|1493.6|1493.2|1493.6|1493.4|1493|1492.4|3750
1605191430000|2020-11-12 14:30:30|1493.8|1493.4|1494.2|1493.8|1495|1494.6|1493.8|1493.4|7128
1605191440000|2020-11-12 14:30:40|1494|1494|1494.4|1494|1494.8|1494.4|1494|1493.6|953
1605191450000|2020-11-12 14:30:50|1494.2|1493.8|1493.8|1493.2|1494.4|1494|1493.8|1493.2|327
1605191460000|2020-11-12 14:31:00|1494|1493.4|1491.8|1491.4|1494.2|1493.6|1491.6|1491.2|5645
1605191470000|2020-11-12 14:31:10|1491.6|1491.2|1491.6|1491.2|1491.8|1491.6|1491.6|1491.2|290
1605191480000|2020-11-12 14:31:20|1492|1491.4|1491.6|1491.2|1492|1491.6|1491.4|1491.2|2334
1605191490000|2020-11-12 14:31:30|1491.8|1491.4|1491.2|1490.8|1491.8|1491.6|1491|1490.8|5403
1605191500000|2020-11-12 14:31:40|1491|1490.6|1490.8|1490.4|1491.2|1490.8|1490.6|1490.4|2511
1605191510000|2020-11-12 14:31:50|1490.6|1490.2|1488|1487.6|1490.8|1490.4|1488|1487.4|84493
1605191520000|2020-11-12 14:32:00|1487.8|1487.8|1487.2|1486.8|1488.2|1487.8|1486.4|1486|9587
1605191530000|2020-11-12 14:32:10|1487.4|1487|1487.4|1487|1488|1487.6|1487|1486.6|6804
1605191540000|2020-11-12 14:32:20|1487.6|1487.2|1489.2|1488.8|1489.2|1488.8|1487.4|1487.2|1171
1605191550000|2020-11-12 14:32:30|1489|1488.6|1489.8|1489|1490|1489.4|1488.8|1488.2|3412
1605191560000|2020-11-12 14:32:40|1489.6|1489.2|1489.6|1488.6|1490.4|1490|1489.2|1488.6|5893
1605191570000|2020-11-12 14:32:50|1489.8|1488.8|1490|1489.4|1490|1489.6|1489.6|1488.8|955
1605191580000|2020-11-12 14:33:00|1489.8|1489.2|1490|1489.6|1490.4|1490|1489|1488.2|3050
1605191590000|2020-11-12 14:33:10|1490.2|1489.8|1491.2|1490.6|1491.4|1491|1490.2|1489.8|8739
1605191600000|2020-11-12 14:33:20|1491|1490.8|1491.2|1490.8|1491.4|1491|1490.8|1490.4|1451
1605191610000|2020-11-12 14:33:30|1491|1490.6|1492|1491.2|1492|1491.6|1490.8|1490.4|4122
1605191620000|2020-11-12 14:33:40|1491.8|1491|1491.2|1490.6|1492|1491.4|1491.2|1490.6|4688
1605191630000|2020-11-12 14:33:50|1491.4|1490.8|1492|1491.4|1492.2|1492|1491|1490.6|3219
1605191640000|2020-11-12 14:34:00|1491.8|1491.2|1492.6|1492.2|1492.6|1492.4|1491.6|1490.8|3922
1605191650000|2020-11-12 14:34:10|1492.8|1492.4|1493.4|1492.8|1494|1493.8|1492.8|1492.2|2510
1605191660000|2020-11-12 14:34:20|1493.2|1492.6|1493|1492.6|1493.4|1493|1493|1492.4|2659
1605191670000|2020-11-12 14:34:30|1493.2|1492.8|1493.6|1493.2|1493.6|1493.2|1493.2|1492.8|1656
1605191680000|2020-11-12 14:34:40|1493.4|1493|1492.2|1491.2|1493.4|1493|1492|1491.2|3020
1605191690000|2020-11-12 14:34:50|1492|1491.4|1491.4|1490.6|1492.2|1491.8|1491|1490.4|7051
1605191700000|2020-11-12 14:35:00|1491.2|1490.4|1491.2|1490.6|1491.4|1491|1490.6|1490|8675
1605191710000|2020-11-12 14:35:10|1491.4|1490.8|1491.2|1490.4|1491.8|1491.4|1490|1489.6|8280
1605191720000|2020-11-12 14:35:20|1491.4|1490.6|1492|1491.6|1492|1491.6|1491.4|1490.6|2144
1605191730000|2020-11-12 14:35:30|1492.2|1492|1492.2|1491.8|1492.6|1492.4|1492|1491.8|4972
1605191740000|2020-11-12 14:35:40|1492.4|1492|1492.4|1491.6|1492.4|1492|1492|1491.6|347
1605191750000|2020-11-12 14:35:50|1492.2|1491.8|1490|1489.8|1492.4|1492|1490|1489.8|4839
1605191760000|2020-11-12 14:36:00|1490.2|1489.4|1490.4|1490|1490.8|1490.4|1489.8|1489.4|2795
1605191770000|2020-11-12 14:36:10|1490.2|1489.8|1490.6|1490.2|1490.6|1490.4|1489.8|1489.4|2588
1605191780000|2020-11-12 14:36:20|1490.8|1490.4|1490|1489.4|1490.8|1490.4|1490|1489.4|3375
1605191790000|2020-11-12 14:36:30|1490.2|1489.6|1490.4|1490|1490.8|1490.6|1490|1489.6|2797
1605191800000|2020-11-12 14:36:40|1490.2|1489.6|1489.8|1489.2|1490.8|1490.4|1489.4|1489|3846
1605191810000|2020-11-12 14:36:50|1490.2|1489.4|1489.8|1489|1490.2|1489.6|1488.6|1488|3232
1605191820000|2020-11-12 14:37:00|1490|1489.2|1490.2|1489.4|1490.6|1489.4|1489.8|1489.2|0
1605191830000|2020-11-12 14:37:10|1490.6|1489.6|1489.8|1489.4|1490.8|1490.4|1489.2|1488.6|5371
1605191840000|2020-11-12 14:37:20||1489.2||1489.4||1489.4||1489|0
1605191850000|2020-11-12 14:37:30|1490|1489.6|1490.6|1490|1490.8|1490.6|1490|1489.6|2359
1605191860000|2020-11-12 14:37:40|1490.4|1490.2|1489.6|1489|1490.6|1490.2|1489.4|1489|1926
1605191870000|2020-11-12 14:37:50|1489.8|1489.2|1489.8|1489.4|1490|1489.4|1489.4|1489|1903
1605191880000|2020-11-12 14:38:00|1490|1489.6|1490.2|1489.6|1490.2|1490|1489.8|1489.4|5364
1605191890000|2020-11-12 14:38:10|1490|1489.8|1489.4|1488.6|1490.8|1490.4|1489.4|1488.6|5531
1605191900000|2020-11-12 14:38:20|1489.8|1488.8|1489.8|1489|1489.8|1489|1489.6|1488.8|368
1605191910000|2020-11-12 14:38:30|1490|1489.4|1490.4|1490|1490.4|1490.2|1489.8|1489.4|3493
1605191920000|2020-11-12 14:38:40|1490.6|1490.2|1490.4|1490|1490.6|1490.4|1490.2|1489.6|6830
1605191930000|2020-11-12 14:38:50|1490.2|1489.8|1490.4|1490|1490.4|1490|1489.8|1489|5289
1605191940000|2020-11-12 14:39:00|1490.6|1489.8|1492.2|1491.6|1492.2|1491.8|1490.4|1489.8|4388
1605191950000|2020-11-12 14:39:10|1492.4|1492|1492.4|1492|1492.8|1492.4|1491.8|1491.2|3002
1605191960000|2020-11-12 14:39:20|1492.6|1492.2|1492.6|1492.2|1492.6|1492.4|1492.2|1492|1891
1605191970000|2020-11-12 14:39:30|1492.4|1492|1492.8|1492.6|1493|1492.6|1492|1491.8|4839
1605191980000|2020-11-12 14:39:40|1493|1492.8|1491.4|1491|1493.2|1493|1491.4|1490.8|3048
1605191990000|2020-11-12 14:39:50|1491.2|1490.6|1490.8|1490.2|1491.6|1491.2|1490|1489.6|15573
1605192000000|2020-11-12 14:40:00|1490.6|1489.8|1489.6|1488.8|1490.6|1489.8|1489|1488.6|1160
1605192010000|2020-11-12 14:40:10|1489.8|1489.4|1490.8|1490.2|1491|1490.4|1489.8|1489.4|2178
1605192020000|2020-11-12 14:40:20|1491|1490.4|1492.4|1492|1492.8|1492.2|1490.8|1490.2|6525
1605192030000|2020-11-12 14:40:30|1492.2|1491.6|1493.2|1492.6|1493.2|1492.8|1491.8|1491.2|4876
1605192040000|2020-11-12 14:40:40|1493|1492.8|1492.4|1491.6|1493.4|1493.2|1492.2|1491.6|5873
1605192050000|2020-11-12 14:40:50|1492.8|1491.8|1492.4|1492|1493.2|1492.8|1492|1491.4|2104
1605192060000|2020-11-12 14:41:00|1492.2|1491.8|1492.6|1492.2|1492.8|1492.4|1492.2|1491.8|2984
1605192070000|2020-11-12 14:41:10|1492.8|1492.4|1493|1492.6|1493|1492.8|1492.6|1492|2710
1605192080000|2020-11-12 14:41:20|1492.8|1492.8|1492.6|1492|1493|1492.8|1492.2|1491.8|1118
1605192090000|2020-11-12 14:41:30|1492.4|1491.8|1492.4|1491.8|1492.6|1492.4|1492|1491.6|3065
1605192100000|2020-11-12 14:41:40|1492.6|1492|1493|1492.6|1493|1492.6|1492.4|1492|2570
1605192110000|2020-11-12 14:41:50|1492.8|1492.2|1491|1490.4|1492.8|1492.6|1490.8|1490.4|2896
1605192120000|2020-11-12 14:42:00|1491.2|1490.6|1491.6|1491|1491.6|1491|1491.2|1490.6|945
1605192130000|2020-11-12 14:42:10|1491.4|1490.8|1491.6|1491.2|1491.8|1491.6|1491.2|1490.8|1505
1605192140000|2020-11-12 14:42:20|1491.8|1491.4|1492.4|1491.8|1492.4|1492|1491.6|1491.2|2218
1605192150000|2020-11-12 14:42:30|1492.2|1492|1492.6|1492|1492.6|1492|1492.2|1492|67
1605192160000|2020-11-12 14:42:40|1492.4|1491.8|1491.6|1491|1492.6|1492|1491.2|1490.8|2427
1605192170000|2020-11-12 14:42:50|1491.8|1491.2|1491.8|1491.6|1491.8|1491.6|1491.6|1491.2|1197
1605192180000|2020-11-12 14:43:00|1492|1491.4|1493|1492.4|1493|1492.8|1492|1491.4|5921
1605192190000|2020-11-12 14:43:10|1492.8|1492.6|1492.2|1491.8|1493.2|1493|1491.6|1491.4|6038
1605192200000|2020-11-12 14:43:20|1492.4|1492|1492.4|1491.8|1492.6|1492|1492|1491.8|637
1605192210000|2020-11-12 14:43:30|1492.2|1492|1492|1491.6|1492.2|1492|1491.8|1491.4|1428
1605192220000|2020-11-12 14:43:40|1492.2|1491.8|1492.2|1491.8|1492.4|1492.2|1492|1491.4|2802
1605192230000|2020-11-12 14:43:50|1492.4|1492|1492.6|1491.8|1493|1492.8|1492.2|1491.6|7884
1605192240000|2020-11-12 14:44:00|1492.4|1492|1493.4|1492.6|1493.4|1493.2|1492.4|1492|6274
1605192250000|2020-11-12 14:44:10|1493.6|1492.8|1494.2|1493.8|1494.2|1493.8|1493.6|1492.8|811
1605192260000|2020-11-12 14:44:20|1494.4|1494|1494.4|1494|1494.4|1494.2|1494.2|1493.8|672
1605192270000|2020-11-12 14:44:30|1494.6|1494.2|1494.6|1494.2|1494.6|1494.2|1494.4|1494|16
1605192280000|2020-11-12 14:44:40|1494.8|1494.4|1494.8|1494.4|1495|1494.8|1494.8|1494.4|482
1605192290000|2020-11-12 14:44:50|1495|1494.8|1495.8|1495.6|1496.4|1496|1494.8|1494.6|5148
1605192300000|2020-11-12 14:45:00|1496|1495.8|1496.2|1495.8|1496.2|1496|1496|1495.6|2385
1605192310000|2020-11-12 14:45:10|1496|1496|1496.2|1496|1496.2|1496|1496|1495.8|0
1605192320000|2020-11-12 14:45:20|1496.4|1496.2|1497.2|1496.6|1497.4|1497|1496.4|1496.2|4226
1605192330000|2020-11-12 14:45:30|1497.4|1496.8|1497.8|1497.6|1498|1497.6|1497.4|1496.8|2262
1605192340000|2020-11-12 14:45:40|1498|1497.8|1499.4|1499|1499.6|1499|1498|1497.6|2639
1605192350000|2020-11-12 14:45:50|1499.6|1499.2|1499.2|1498.6|1499.8|1499.2|1498.8|1498.4|3231
1605192360000|2020-11-12 14:46:00|1499.4|1498.8|1499.2|1498.8|1499.4|1499|1498.8|1498.8|1372
1605192370000|2020-11-12 14:46:10|1499.4|1499|1499.6|1499.4|1499.6|1499.4|1499.2|1498.8|3283
1605192380000|2020-11-12 14:46:20|1499.8|1499.2|1499.8|1499.2|1500.8|1500.2|1499.6|1499.2|24328
1605192390000|2020-11-12 14:46:30|1500|1499.4|1501.6|1501.2|1501.8|1501.4|1500|1499.4|4392
1605192400000|2020-11-12 14:46:40|1501.4|1501|1501.2|1500.8|1501.8|1501.6|1501.2|1500.8|6532
1605192410000|2020-11-12 14:46:50|1501.8|1501|1501.8|1501.4|1502|1501.8|1501.8|1501|914
1605192420000|2020-11-12 14:47:00|1501.6|1501.6|1501.6|1501|1501.8|1501.6|1501.2|1500.8|2744
1605192430000|2020-11-12 14:47:10|1501.8|1501.2|1502|1501.6|1502|1501.8|1501.6|1501.2|2004
1605192440000|2020-11-12 14:47:20|1501.8|1501.8|1502.6|1502.2|1503|1502.6|1501.8|1501.8|2549
1605192450000|2020-11-12 14:47:30|1502.8|1502.4|1503.2|1503|1503.8|1503.4|1502.8|1502.2|3806
1605192460000|2020-11-12 14:47:40|1503.4|1503.2|1503.4|1503|1504|1503.6|1503|1502.4|3006
1605192470000|2020-11-12 14:47:50|1503.6|1503.2|1503.8|1503.6|1503.8|1503.6|1503.6|1503|2216
1605192480000|2020-11-12 14:48:00|1504|1503.8|1504|1503.6|1504.2|1504|1503.8|1503.6|2989
1605192490000|2020-11-12 14:48:10|1504.2|1503.8|1504.8|1504.6|1505|1504.8|1504.2|1503.6|1886
1605192500000|2020-11-12 14:48:20|1504.6|1504.2|1505|1504.2|1505|1504.2|1504|1503.8|2379
1605192510000|2020-11-12 14:48:30|1504.8|1504.4|1503.8|1503.6|1504.8|1504.6|1503.8|1503.6|19209
1605192520000|2020-11-12 14:48:40|1504|1503.8|1504|1503.6|1504.4|1504|1503.8|1503.6|6714
1605192530000|2020-11-12 14:48:50|1503.8|1503.4|1504|1503.8|1504|1503.8|1503.6|1503.2|1767
1605192540000|2020-11-12 14:49:00|1504.2|1504|1504|1503.8|1504.2|1504|1503.4|1503.2|7748
1605192550000|2020-11-12 14:49:10|1504.2|1504|1504.4|1504|1504.8|1504.2|1504.2|1504|1615
1605192560000|2020-11-12 14:49:20|1504.6|1504.2|1504.8|1504.4|1505|1504.4|1504.4|1504.2|315
1605192570000|2020-11-12 14:49:30|1504.6|1504.6|1504.6|1504.2|1504.8|1504.6|1504.4|1504.2|3127
1605192580000|2020-11-12 14:49:40|1504.4|1504.4|1504.6|1504.2|1504.6|1504.4|1504.4|1504.2|604
1605192590000|2020-11-12 14:49:50|1504.4|1504|1503.8|1503.6|1504.4|1504.2|1503.2|1502.6|22453
1605192600000|2020-11-12 14:50:00|1504|1503.8|1504.8|1504.4|1504.8|1504.6|1503.6|1503|8823
1605192610000|2020-11-12 14:50:10|1504.6|1504.2|1504.6|1504.4|1504.8|1504.4|1503.6|1503.4|8237
1605192620000|2020-11-12 14:50:20|1504.8|1504.2|1503.8|1503.6|1504.8|1504.4|1503.8|1503.4|2199
1605192630000|2020-11-12 14:50:30|1503.6|1503.4|1500|1499.6|1503.6|1503.4|1500|1499.4|1832
1605192640000|2020-11-12 14:50:40|1500.2|1499.4|1499.8|1499.2|1500.4|1499.8|1499.8|1499|1830
1605192650000|2020-11-12 14:50:50|1499.6|1499.4|1499.4|1498.8|1499.8|1499.6|1499|1498.6|5316
1605192660000|2020-11-12 14:51:00|1499.2|1499|1498.4|1498|1499.2|1499|1498.4|1497.8|1206
1605192670000|2020-11-12 14:51:10|1498.6|1497.8|1498|1497.2|1498.8|1497.8|1497.2|1496.6|1040
1605192680000|2020-11-12 14:51:20|1497.8|1496.8|1497.6|1497.2|1498|1497.2|1497.4|1496.8|1490
1605192690000|2020-11-12 14:51:30|1497.4|1496.8|1498|1497.6|1498.6|1498.2|1497|1496.4|4767
1605192700000|2020-11-12 14:51:40|1498.2|1497.8|1498.6|1497.8|1498.8|1498.2|1497.4|1497|9385
1605192710000|2020-11-12 14:51:50|1498.8|1498.2|1499.6|1499|1500.8|1500.2|1498.8|1498.2|8876
1605192720000|2020-11-12 14:52:00|1499.8|1499.2|1498.4|1498|1500.2|1499.4|1498.4|1497.8|12284
1605192730000|2020-11-12 14:52:10|1498.6|1498.2|1496.4|1496|1499|1498.2|1496.4|1495.8|5276
1605192740000|2020-11-12 14:52:20|1496.2|1495.6|1494.8|1494.4|1496.4|1495.6|1494.4|1494|2602
1605192750000|2020-11-12 14:52:30|1494.6|1494.6|1493.2|1493|1494.8|1494.6|1493.2|1493|2538
1605192760000|2020-11-12 14:52:40|1493.4|1492.8|1493.2|1492.6|1494|1493.4|1492.2|1492|16724
1605192770000|2020-11-12 14:52:50|1493.4|1492.8|1493|1492.6|1493.6|1493.4|1492.8|1492.4|1559
1605192780000|2020-11-12 14:53:00|1493.2|1492.8|1493.4|1492.6|1493.8|1493.4|1493|1492.4|2894
1605192790000|2020-11-12 14:53:10|1493.8|1492.8|1494.2|1493.6|1494.6|1494.4|1493.6|1492.8|4301
1605192800000|2020-11-12 14:53:20|1494.4|1493.8|1494|1493.6|1494.6|1494.4|1493.8|1493.2|3454
1605192810000|2020-11-12 14:53:30|1494.2|1493.8|1493.8|1493.6|1494.2|1494|1493.6|1493.2|744
1605192820000|2020-11-12 14:53:40|1494|1493.4|1495.8|1495|1495.8|1495.4|1494|1493.4|2109
1605192830000|2020-11-12 14:53:50|1496|1494.8|1495.6|1495.2|1496|1495.6|1495.4|1494.8|2699
1605192840000|2020-11-12 14:54:00|1495.8|1495|1492.8|1492.2|1496.2|1495.6|1492.6|1492|14198
1605192850000|2020-11-12 14:54:10|1493|1492.6|1493.6|1493.2|1493.8|1493.4|1492.8|1492.6|2792
1605192860000|2020-11-12 14:54:20|1493.4|1493.4|1493.6|1493.2|1493.8|1493.6|1493.4|1493.2|1431
1605192870000|2020-11-12 14:54:30|1493.8|1493.4|1494.6|1494|1495|1494.4|1493.2|1493|4248
1605192880000|2020-11-12 14:54:40|1494.4|1493.6|1494.2|1493.4|1494.4|1493.6|1493.6|1493.2|2036
1605192890000|2020-11-12 14:54:50|1494.4|1493.6|1495.4|1495|1495.6|1495|1494.2|1493.6|4748
1605192900000|2020-11-12 14:55:00|1495.2|1494.6|1495|1494.4|1495.4|1495|1494.4|1493.8|4707
1605192910000|2020-11-12 14:55:10|1494.8|1494.2|1493.8|1493|1494.8|1494.2|1493.4|1492.8|4372
1605192920000|2020-11-12 14:55:20|1494|1493.2|1494|1493.4|1494|1493.8|1493.6|1493.2|3457
1605192930000|2020-11-12 14:55:30|1493.8|1493.2|1493.4|1493.2|1493.8|1493.2|1493.2|1492.6|1103
1605192940000|2020-11-12 14:55:40|1493.6|1493.4|1493.4|1492.8|1494|1493.6|1493.4|1492.8|3085
1605192950000|2020-11-12 14:55:50|1493.6|1493|1494|1493.2|1494|1493.8|1493.4|1493|3163
1605192960000|2020-11-12 14:56:00|1493.8|1493|1493.4|1493|1494|1493.6|1493.2|1493|7992
1605192970000|2020-11-12 14:56:10|1493.2|1492.8|1492.6|1492.2|1493.2|1492.8|1492.4|1492|4930
1605192980000|2020-11-12 14:56:20|1492.8|1492.4|1493.6|1493.2|1494.2|1493.8|1492.6|1492.2|4986
1605192990000|2020-11-12 14:56:30|1493.4|1493|1493.2|1493|1493.6|1493|1493.2|1492.6|256
1605193000000|2020-11-12 14:56:40|1493|1492.6|1493|1492.8|1493.6|1493.4|1493|1492.6|2186
1605193010000|2020-11-12 14:56:50|1493.2|1493|1493|1492.6|1493.2|1493|1492.6|1492.2|1676
1605193020000|2020-11-12 14:57:00|1492.8|1492.4|1492.2|1491.6|1492.8|1492.4|1491.4|1491.2|3179
1605193030000|2020-11-12 14:57:10|1492|1491.8|1493|1492.4|1493|1492.4|1491.6|1491.4|3544
1605193040000|2020-11-12 14:57:20|1493.4|1492.6|1494.6|1494|1494.8|1494|1493|1492.4|5016
1605193050000|2020-11-12 14:57:30|1494.8|1494.2|1495.2|1494.6|1495.4|1494.8|1494|1493.8|4368
1605193060000|2020-11-12 14:57:40|1495.4|1494.8|1495.4|1494.8|1495.4|1495.2|1495|1494.4|4644
1605193070000|2020-11-12 14:57:50|1495.2|1495|1496.6|1496.2|1496.8|1496.4|1495.2|1495|6428
1605193080000|2020-11-12 14:58:00|1496.8|1496.4|1497|1496.8|1497|1496.8|1496.6|1496|8626
1605193090000|2020-11-12 14:58:10|1496.8|1496.4|1497.4|1497|1497.4|1497.2|1496.8|1496.2|4913
1605193100000|2020-11-12 14:58:20|1497.2|1497.2|1497|1496.8|1497.6|1497.2|1497|1496.4|6590
1605193110000|2020-11-12 14:58:30|1496.8|1496.4|1498|1497.6|1498.4|1497.6|1496.8|1496.4|4492
1605193120000|2020-11-12 14:58:40|1498.2|1497.8|1498.8|1498.4|1498.8|1498.6|1498|1497.6|6295
1605193130000|2020-11-12 14:58:50|1499|1498.6|1499.8|1499.4|1500|1499.6|1498.8|1498.4|3960
1605193140000|2020-11-12 14:59:00|1500|1499.6|1500.2|1499.8|1500.2|1500|1499.8|1499.4|10546
1605193150000|2020-11-12 14:59:10|1500.4|1500|1500.6|1500.2|1501|1500.6|1500.4|1499.8|3400
1605193160000|2020-11-12 14:59:20|1500.4|1500|1500|1499.2|1500.6|1500|1499.6|1499.2|10012
1605193170000|2020-11-12 14:59:30|1499.8|1499|1500|1499.6|1500.2|1500|1499.2|1499|5623
1605193180000|2020-11-12 14:59:40|1500.2|1499.8|1500.2|1499.8|1500.2|1500|1499.8|1499.6|4717
1605193190000|2020-11-12 14:59:50|1500.4|1500|1501.4|1501|1501.4|1501|1500.4|1500|4078
1605193200000|2020-11-12 15:00:00|1501.2|1500.8|1500.6|1500.2|1501.4|1500.8|1500.4|1499.8|4050
1605193210000|2020-11-12 15:00:10|1500.4|1500|1501|1500.8|1501.4|1500.8|1500|1499.8|4365
1605193220000|2020-11-12 15:00:20|1500.8|1500.6|1500.4|1499.8|1500.8|1500.6|1499.6|1499.2|3864
1605193230000|2020-11-12 15:00:30|1500.6|1500|1500|1499.6|1500.6|1500|1499.6|1499.2|914
1605193240000|2020-11-12 15:00:40|1499.6|1499.4|1500.4|1500|1500.4|1500|1499.4|1498.8|3740
1605193250000|2020-11-12 15:00:50|1500.2|1500.2|1500.6|1500|1500.6|1500.4|1500.2|1500|2093
1605193260000|2020-11-12 15:01:00|1500.4|1500.2|1500.2|1500|1501.2|1500.6|1500.2|1500|3118
1605193270000|2020-11-12 15:01:10|1500|1499.6|1500.2|1499.8|1500.2|1499.8|1499.8|1499.4|5735
1605193280000|2020-11-12 15:01:20|1500.4|1500|1501.4|1500.8|1501.6|1501.2|1500.2|1500|2414
1605193290000|2020-11-12 15:01:30|1501.2|1501|1501.8|1501.4|1502.2|1501.6|1501.2|1500.8|1908
1605193300000|2020-11-12 15:01:40|1501.6|1501.2|1501.2|1500.4|1502|1501.2|1500.8|1500.4|1206
1605193310000|2020-11-12 15:01:50|1501|1500.8|1502|1501.6|1502|1501.6|1501|1500.6|959
1605193320000|2020-11-12 15:02:00|1502.2|1501.8|1503|1502.2|1503|1502.2|1502.2|1501.6|1162
1605193330000|2020-11-12 15:02:10|1503.2|1502.4|1502.8|1502.2|1503.4|1503|1502.6|1502.2|3685
1605193340000|2020-11-12 15:02:20|1502.6|1502.4|1502.4|1502|1502.8|1502.4|1502|1501.4|1705
1605193350000|2020-11-12 15:02:30|1502.2|1501.8|1502.6|1502.2|1503.2|1502.6|1502.2|1501.6|489
1605193360000|2020-11-12 15:02:40|1502.8|1502.4|1503.4|1503.2|1503.8|1503.2|1502.2|1502|1052
1605193370000|2020-11-12 15:02:50|1503.2|1503|1503.2|1502.6|1503.6|1503.2|1503|1502.6|1740
1605193380000|2020-11-12 15:03:00|1503.4|1502.8|1503.8|1503.4|1503.8|1503.6|1502.8|1502.6|2779
1605193390000|2020-11-12 15:03:10|1504|1503.2|1504.2|1503.4|1504.2|1503.4|1503.6|1503.2|339
1605193400000|2020-11-12 15:03:20|1504|1503.6|1504.4|1503.8|1504.6|1503.8|1503.8|1503.4|718
1605193410000|2020-11-12 15:03:30|1504.2|1503.6|1503.8|1503.2|1504.6|1503.6|1502.8|1502.2|3012
1605193420000|2020-11-12 15:03:40|1504|1503.4|1503.2|1502.8|1504|1503.4|1503.2|1502.6|1064
1605193430000|2020-11-12 15:03:50|1503|1502.6|1503|1502.6|1503.2|1502.6|1502.8|1502.2|101
1605193440000|2020-11-12 15:04:00|1503.4|1502.8|1504|1503.4|1504.2|1503.4|1503.2|1502.6|115
1605193450000|2020-11-12 15:04:10|1504.2|1503.6|1504.8|1504.2|1505|1504.6|1504.2|1503.6|927
1605193460000|2020-11-12 15:04:20|1505|1504.4|1504.8|1504.4|1505|1504.4|1504.6|1504.2|693
1605193470000|2020-11-12 15:04:30|1504.6|1504.2|1504.8|1504.2|1504.8|1504.2|1504.4|1503.8|438
1605193480000|2020-11-12 15:04:40|1505|1504.4|1505|1504.8|1505.2|1505|1504.8|1504.4|3907
1605193490000|2020-11-12 15:04:50|1505.2|1504.6|1503.6|1503|1505.2|1505|1503.4|1502.6|2982
1605193500000|2020-11-12 15:05:00|1503.4|1503.2|1503.8|1503.6|1504|1503.6|1503.4|1503|433
1605193510000|2020-11-12 15:05:10|1504|1503.8|1503.8|1503.2|1504.2|1503.8|1503.6|1503|1753
1605193520000|2020-11-12 15:05:20|1503.6|1503.4|1504.6|1504.2|1504.6|1504.2|1503.6|1503.4|1890
1605193530000|2020-11-12 15:05:30|1504.4|1504.4|1504.2|1503.4|1504.8|1504.4|1503.8|1503.2|8424
1605193540000|2020-11-12 15:05:40|1504|1503.6|1504|1503.4|1504|1503.8|1503.8|1503.4|33
1605193550000|2020-11-12 15:05:50|1504.4|1503.6|1504.6|1504|1504.8|1504|1504|1503.4|681
1605193560000|2020-11-12 15:06:00|1505|1504.2|1505.6|1504.8|1506.2|1505.6|1505|1504.2|1729
1605193570000|2020-11-12 15:06:10|1505.4|1505.2|1505.8|1505.2|1505.8|1505.2|1505.4|1504.8|122
1605193580000|2020-11-12 15:06:20|1506|1505.4|1506.6|1506|1506.6|1506.4|1506|1505.2|1915
1605193590000|2020-11-12 15:06:30|1506.4|1505.8|1506.2|1505.6|1506.6|1506|1506|1505.6|3396
1605193600000|2020-11-12 15:06:40|1506.4|1505.8|1506.2|1505.8|1506.6|1506.2|1505.8|1505.6|1153
1605193610000|2020-11-12 15:06:50|1506.4|1506|1506.6|1506.2|1506.6|1506.2|1506.4|1505.8|0
1605193620000|2020-11-12 15:07:00|1506.4|1506.4|1508.6|1508.2|1509|1508.4|1506.4|1506.4|3279
1605193630000|2020-11-12 15:07:10|1508.8|1508.4|1509.6|1509|1509.6|1509.2|1508.8|1508.4|2035
1605193640000|2020-11-12 15:07:20|1509.8|1509.2|1509.2|1508.8|1509.8|1509.6|1509.2|1508.8|1597
1605193650000|2020-11-12 15:07:30|1509.4|1509|1509.4|1509|1509.4|1509|1509.4|1508.8|0
1605193660000|2020-11-12 15:07:40|1509.2|1508.8|1509.4|1509.2|1509.6|1509.2|1509|1508.8|1806
1605193670000|2020-11-12 15:07:50|1509.6|1509.4|1509.8|1509|1510|1509.4|1508.6|1508.2|2515
1605193680000|2020-11-12 15:08:00||1509.2||1509.4||1509.4||1509.2|1500
1605193690000|2020-11-12 15:08:10|1509.6|1509.2|1509.8|1509.2|1509.8|1509.4|1509.4|1509|800
1605193700000|2020-11-12 15:08:20|1510|1509.4|1510|1509.4|1510.6|1510.2|1510|1509.2|3948
1605193710000|2020-11-12 15:08:30|1510.2|1509.6|1510|1509.8|1510.2|1509.8|1510|1509.6|471
1605193720000|2020-11-12 15:08:40|1510.2|1510|1510.2|1509.8|1510.8|1510.6|1510|1509.4|8043
1605193730000|2020-11-12 15:08:50|1510|1509.6|1510.6|1509.8|1510.6|1509.8|1509.8|1509.6|240
1605193740000|2020-11-12 15:09:00|1510.8|1510|1511.6|1511.4|1511.6|1511.4|1510.6|1510|3615
1605193750000|2020-11-12 15:09:10|1512|1511.6|1512.2|1511.8|1512.4|1511.8|1511.6|1511.2|8177
1605193760000|2020-11-12 15:09:20|1512|1511.6|1512.2|1511.6|1512.2|1511.8|1511|1510.6|3399
1605193770000|2020-11-12 15:09:30|1512.4|1511.8|1512.4|1512|1512.4|1512|1512.2|1511.6|0
1605193780000|2020-11-12 15:09:40|1512.2|1512.2|1512.4|1512.2|1512.4|1512.2|1512.2|1512.2|0
1605193790000|2020-11-12 15:09:50|1512.6|1512.4|1513.4|1512.8|1513.6|1513|1512.6|1512.4|335
1605193800000|2020-11-12 15:10:00|1513.2|1513|1513.2|1513|1513.4|1513.2|1513.2|1513|336
1605193810000|2020-11-12 15:10:10|1513|1512.8|1512.8|1512.6|1513|1512.8|1512.8|1512.2|2572
1605193820000|2020-11-12 15:10:20|1513|1512.8|1512.8|1512.4|1513.2|1513|1512.8|1512.4|1006
1605193830000|2020-11-12 15:10:30|1512.6|1512.2|1510.6|1510.2|1512.6|1512.2|1510.4|1509.6|10009
1605193840000|2020-11-12 15:10:40|1510.8|1510.4|1511.2|1510.6|1511.2|1510.8|1510.6|1510|912
1605193850000|2020-11-12 15:10:50|1511|1510.8|1510|1509.8|1511.6|1511|1510|1509.6|2621
1605193860000|2020-11-12 15:11:00|1510.2|1509.6|1511|1510.4|1511|1510.4|1510.2|1509.6|128
1605193870000|2020-11-12 15:11:10|1510.8|1510.6|1511|1510.6|1511.4|1510.8|1510.8|1510.4|104
1605193880000|2020-11-12 15:11:20|1510.8|1510.4|1510.6|1510|1511|1510.4|1510.2|1509.6|1411
1605193890000|2020-11-12 15:11:30|1510.8|1510.4|1511|1510.4|1511|1510.6|1510.6|1510.2|177
1605193900000|2020-11-12 15:11:40|1511.4|1510.6|1511.8|1511.2|1511.8|1511.4|1511.4|1510.6|1879
1605193910000|2020-11-12 15:11:50|1511.6|1511|1512|1511.8|1512.4|1511.8|1511.2|1510.8|1715
1605193920000|2020-11-12 15:12:00|1511.8|1511.6|1511.4|1510.8|1512|1511.8|1511|1510.4|8247
1605193930000|2020-11-12 15:12:10|1511.2|1511|1511.4|1510.8|1511.4|1511.2|1511|1510.4|1518
1605193940000|2020-11-12 15:12:20|1511.6|1511|1512.4|1512|1512.8|1512.4|1511.6|1511|695
1605193950000|2020-11-12 15:12:30|1512.6|1512.2|1511.6|1510.8|1512.8|1512.4|1510.6|1510.2|14462
1605193960000|2020-11-12 15:12:40|1511.4|1511|1511.6|1511.2|1511.8|1511.2|1511.4|1511|10
1605193970000|2020-11-12 15:12:50|1511.8|1511.4|1512.4|1511.8|1512.4|1512|1511.4|1510.8|3544
1605193980000|2020-11-12 15:13:00|1512.6|1512|1513.4|1512.8|1513.6|1513|1512.4|1512|1160
1605193990000|2020-11-12 15:13:10|1513.2|1512.6|1513.2|1512.8|1513.4|1513|1513|1512.6|1278
1605194000000|2020-11-12 15:13:20|1513|1512.6|1512.6|1512|1513.2|1512.6|1511.6|1511.4|4378
1605194010000|2020-11-12 15:13:30|1512.4|1511.6|1513|1512.4|1513|1512.6|1512|1511.6|1323
1605194020000|2020-11-12 15:13:40|1512.8|1512.2|1512.2|1512|1512.8|1512.2|1512.2|1511.8|399
1605194030000|2020-11-12 15:13:50|1512|1511.8|1512.2|1511.8|1512.2|1512|1512|1511.8|617
1605194040000|2020-11-12 15:14:00||1512||1511.8||1512||1511.8|0
1605194050000|2020-11-12 15:14:10|1512|1512|1512.6|1512.2|1513|1512.6|1512|1512|829
1605194060000|2020-11-12 15:14:20|1512.8|1512.6|1513|1512.8|1513|1512.8|1512.6|1512.6|774
1605194070000|2020-11-12 15:14:30|1513.2|1513|1514.8|1514|1515|1514.4|1513.2|1513|12405
1605194080000|2020-11-12 15:14:40|1515|1514.2|1515.2|1515|1515.2|1515|1514.8|1514.2|909
1605194090000|2020-11-12 15:14:50|1515.4|1515.2|1515|1514.4|1515.8|1515.6|1515|1514.4|3459
1605194100000|2020-11-12 15:15:00|1515.2|1514.6|1515.4|1514.8|1515.4|1514.8|1515|1514.4|208
1605194110000|2020-11-12 15:15:10|1515.2|1514.6|1515.8|1515.2|1516.2|1515.8|1515|1514.6|10810
1605194120000|2020-11-12 15:15:20|1515.6|1515|1515.4|1514.8|1515.6|1515.2|1515.2|1514.6|4024
1605194130000|2020-11-12 15:15:30|1515.6|1515|1516|1515.6|1516|1515.6|1515.6|1515|357
1605194140000|2020-11-12 15:15:40|1516.2|1515.8|1518.6|1518|1518.6|1518|1516.2|1515.6|6275
1605194150000|2020-11-12 15:15:50|1518.4|1518.2|1518.8|1518.6|1518.8|1518.6|1518.4|1518|5449
1605194160000|2020-11-12 15:16:00|1519|1518.8|1519.8|1519.6|1520|1519.8|1519|1518.6|6859
1605194170000|2020-11-12 15:16:10|1519.6|1519.4|1519.4|1519|1519.6|1519.4|1519|1518.8|6069
1605194180000|2020-11-12 15:16:20|1519.2|1519.2|1520|1519.6|1520|1519.6|1518.4|1516.4|26599
1605194190000|2020-11-12 15:16:30|1519.8|1519.4|1519.4|1519|1520|1519.4|1519.2|1519|4960
1605194200000|2020-11-12 15:16:40|1519.6|1519.2|1520.2|1519.6|1520.6|1520|1519.2|1518.6|37143
1605194210000|2020-11-12 15:16:50|1520.4|1519.8|1520.6|1520.2|1520.8|1520.2|1520.2|1519.6|2708
1605194220000|2020-11-12 15:17:00|1520.8|1520.4|1521|1520.2|1521|1520.4|1520.6|1520|4787
1605194230000|2020-11-12 15:17:10|1520.8|1520.4|1521.4|1521|1522|1521.4|1520.8|1520.4|1724
1605194240000|2020-11-12 15:17:20|1521.2|1520.6|1520.8|1520.6|1521.2|1521|1520.6|1520.2|1787
1605194250000|2020-11-12 15:17:30|1520.6|1520.4|1521.4|1521.2|1521.4|1521.2|1520.6|1520.4|3708
1605194260000|2020-11-12 15:17:40|1521.6|1521.4|1522.6|1522.2|1522.6|1522.2|1521.6|1521.4|5950
1605194270000|2020-11-12 15:17:50|1522.8|1522.4|1523|1522.8|1523|1522.8|1522.8|1522.4|221
1605194280000|2020-11-12 15:18:00|1523.2|1523|1523.6|1523.4|1524.6|1524.4|1523.2|1522.8|23091
1605194290000|2020-11-12 15:18:10|1523.8|1523.2|1522.2|1521.6|1523.8|1523.2|1520.8|1520.6|12093
1605194300000|2020-11-12 15:18:20|1522|1521.4|1521.6|1521.4|1522|1521.4|1521.4|1521.2|3052
1605194310000|2020-11-12 15:18:30|1521.8|1521.6|1523|1522.6|1523|1522.6|1521.8|1521.2|5878
1605194320000|2020-11-12 15:18:40|1523.2|1522.8|1522.6|1522.2|1523.6|1523|1522.2|1521.8|4782
1605194330000|2020-11-12 15:18:50|1522.8|1522.4|1522.6|1522.2|1523|1522.6|1522.4|1522.2|3030
1605194340000|2020-11-12 15:19:00|1522.8|1522.4|1523.6|1523.4|1523.6|1523.4|1522.8|1522.4|3521
1605194350000|2020-11-12 15:19:10|1523.4|1523.2|1523.6|1523.2|1523.6|1523.2|1523|1522.8|2743
1605194360000|2020-11-12 15:19:20|1523.4|1522.8|1524|1523.6|1524.2|1523.6|1523.2|1522.8|4528
1605194370000|2020-11-12 15:19:30|1524.2|1523.4|1523.6|1523.4|1524.2|1523.6|1523.6|1523.2|3109
1605194380000|2020-11-12 15:19:40|1523.8|1523.6|1524.6|1524|1524.6|1524|1523.6|1523.4|1955
1605194390000|2020-11-12 15:19:50|1524.4|1524.2|1526|1525.6|1526|1525.6|1524.2|1524|17402
1605194400000|2020-11-12 15:20:00|1525.8|1525.8|1526.2|1525.8|1526.2|1525.8|1525|1524.6|6911
1605194410000|2020-11-12 15:20:10|1526|1525.6|1525.8|1525.4|1526|1525.6|1525.8|1525|1152
1605194420000|2020-11-12 15:20:20|1525.6|1525.2|1524.4|1523.6|1525.6|1525.2|1524.4|1523.4|5452
1605194430000|2020-11-12 15:20:30|1524.2|1523.4|1524.6|1524|1525.2|1524.4|1523.6|1523|5924
1605194440000|2020-11-12 15:20:40|1524.8|1524.2|1524.2|1523.4|1524.8|1524.4|1524.2|1523.4|507
1605194450000|2020-11-12 15:20:50|1524|1523.6|1523|1522.4|1524|1523.6|1522.6|1522|3801
1605194460000|2020-11-12 15:21:00|1523.2|1522.6|1523.4|1523|1523.4|1523.2|1523|1522.6|1787
1605194470000|2020-11-12 15:21:10||1522.8||1522.8||1523||1522.8|900
1605194480000|2020-11-12 15:21:20||1523||1522.8||1523||1522.8|100
1605194490000|2020-11-12 15:21:30|1523|1522.6|1522.8|1522.2|1523|1522.8|1522.4|1521.8|2430
1605194500000|2020-11-12 15:21:40|1522.6|1522.4|1521.8|1521.4|1522.6|1522.6|1521.8|1521.2|1666
1605194510000|2020-11-12 15:21:50|1522|1521.2|1522|1521.2|1522|1521.6|1521.6|1521|136
1605194520000|2020-11-12 15:22:00||1521.4||1521.4||1521.4||1521.4|0
1605194530000|2020-11-12 15:22:10|1521.8|1521.2|1518.4|1518|1521.8|1521.4|1518.4|1517.8|11082
1605194540000|2020-11-12 15:22:20|1518.6|1517.8|1518.2|1517.6|1518.8|1517.8|1517.8|1517.2|2015
1605194550000|2020-11-12 15:22:30|1518.4|1517.8|1518.4|1518|1518.6|1518.2|1518|1517.8|1418
1605194560000|2020-11-12 15:22:40|1518.6|1518.2|1518|1517.6|1518.8|1518.2|1518|1517.6|1311
1605194570000|2020-11-12 15:22:50|1517.8|1517.4|1518.2|1517.6|1518.2|1517.6|1517.6|1517.2|1020
1605194590000|2020-11-12 15:23:10|1518|1517.4|1516.6|1515.8|1518.4|1517.4|1516.2|1515.8|10593
1605194600000|2020-11-12 15:23:20|1516.8|1516.2|1516.4|1516|1517|1516.4|1516.2|1515.8|3502
1605194610000|2020-11-12 15:23:30|1516.2|1515.6|1516.4|1516|1516.8|1516.2|1516|1515.4|3329
1605194620000|2020-11-12 15:23:40|1516.2|1515.6|1516.4|1516|1516.4|1516|1516|1515.6|2443
1605194630000|2020-11-12 15:23:50|1517|1516.2|1518.2|1517.6|1518.4|1518|1517|1516|9645
1605194640000|2020-11-12 15:24:00|1518.4|1518|1519.4|1519|1519.4|1519|1518.4|1518|6930
1605194650000|2020-11-12 15:24:10|1519.6|1519.2|1519.4|1519.2|1519.8|1519.6|1519.4|1519|2819
1605194660000|2020-11-12 15:24:20|1519.6|1519.4|1519.8|1519.6|1519.8|1519.6|1519.2|1519|2065
1605194670000|2020-11-12 15:24:30|1520|1519.2|1519|1518.8|1520|1519.6|1518.8|1518.2|5282
1605194680000|2020-11-12 15:24:40|1518.8|1518.4|1519.2|1518.8|1519.6|1519.4|1518.8|1518.4|5054
1605194690000|2020-11-12 15:24:50|1519|1518.6|1517.8|1517.2|1519.2|1518.8|1517|1516.6|8548
1605194700000|2020-11-12 15:25:00|1518|1517.4|1517.4|1517.2|1518.2|1517.8|1517.4|1517.2|36382
1605194710000|2020-11-12 15:25:10|1517.6|1517.4|1518|1517.8|1518.6|1518.2|1517.6|1517.2|630
1605194720000|2020-11-12 15:25:20|1518.4|1518|1518.6|1518.2|1518.6|1518.2|1518.4|1518|1058
1605194730000|2020-11-12 15:25:30|1518.4|1518|1518.8|1518.2|1519.2|1519|1518.2|1517.8|3852
1605194740000|2020-11-12 15:25:40|1518.6|1517.8|1517.8|1517.6|1518.6|1518.2|1517.8|1517.4|7200
1605194750000|2020-11-12 15:25:50|1518|1517.2|1518.6|1518.2|1518.8|1518.2|1517.8|1517.2|2459
1605194760000|2020-11-12 15:26:00|1518.8|1518.4|1519|1518.6|1519|1518.8|1518.6|1518.4|0
1605194770000|2020-11-12 15:26:10|1518.8|1518.4|1518.6|1518.2|1519|1518.6|1518.4|1518.2|3914
1605194780000|2020-11-12 15:26:20|1518.4|1518|1517|1516.6|1518.8|1518.2|1517|1516.4|1986
1605194790000|2020-11-12 15:26:30|1516.8|1516.4|1516.2|1515.8|1517|1516.4|1516.2|1515.8|2063
1605194800000|2020-11-12 15:26:40|1516|1515.6|1514.6|1514.2|1516|1515.6|1514.6|1514.2|2923
1605194810000|2020-11-12 15:26:50|1514.4|1514|1515|1514.6|1515|1514.6|1514.2|1513.6|2550
1605194820000|2020-11-12 15:27:00|1514.8|1514.4|1514|1513.8|1514.8|1514.4|1513.8|1513.6|4110
1605194830000|2020-11-12 15:27:10|1514.4|1514|1515.8|1515.6|1515.8|1515.6|1514.4|1514|7830
1605194840000|2020-11-12 15:27:20|1515.6|1515.4|1515.6|1515.2|1515.6|1515.4|1515.2|1514.8|1693
1605194850000|2020-11-12 15:27:30|1515.8|1515.4|1516.6|1516|1516.6|1516|1515.8|1515|1295
1605194860000|2020-11-12 15:27:40|1516.4|1515.6|1515.8|1515.2|1516.4|1515.8|1515.4|1514.8|2044
1605194870000|2020-11-12 15:27:50|1516|1515.4|1515.8|1515.2|1516.4|1516.2|1515.2|1514.8|2458
1605194880000|2020-11-12 15:28:00|1515.6|1515|1515.2|1514.8|1515.8|1515|1515|1514.4|1233
1605194890000|2020-11-12 15:28:10|1515|1514.4|1516.2|1515.6|1516.8|1516.2|1514.8|1514.4|2780
1605194900000|2020-11-12 15:28:20|1516.4|1515.8|1518.2|1517.6|1518.2|1517.8|1516.4|1515.8|2164
1605194910000|2020-11-12 15:28:30|1518|1517.4|1518.2|1517.4|1518.2|1517.4|1517.8|1517.4|0
1605194920000|2020-11-12 15:28:40|1518.4|1517.8|1518.6|1518.2|1518.8|1518.6|1518.4|1517.8|3097
1605194930000|2020-11-12 15:28:50|1519|1518.4|1519.2|1518.6|1519.2|1519|1518.8|1518.4|1070
1605194940000|2020-11-12 15:29:00|1519|1518.8|1520.2|1519.8|1520.8|1520.4|1519|1518.8|8657
1605194950000|2020-11-12 15:29:10|1520|1519.6|1520.4|1520|1520.4|1520|1519.8|1519.4|320
1605194960000|2020-11-12 15:29:20|1520.2|1519.8|1520.6|1520.4|1521|1520.4|1520|1519.6|3843
1605194970000|2020-11-12 15:29:30|1520.8|1520.6|1521.2|1521|1521.4|1521|1520.6|1520.4|2150
1605194980000|2020-11-12 15:29:40|1521|1520.8|1521.4|1521|1521.4|1521.2|1521|1520.4|685
1605194990000|2020-11-12 15:29:50|1521.6|1521.2|1520.4|1520|1521.6|1521.2|1520.2|1520|2314
1605195000000|2020-11-12 15:30:00|1520.6|1520.2|1521.2|1520.8|1521.4|1521|1520.6|1520|2017
1605195010000|2020-11-12 15:30:10|1521|1520.6|1520.8|1520.2|1521.6|1521.2|1520.8|1520.2|3250
1605195020000|2020-11-12 15:30:20|1521|1520.4|1522|1521.4|1522|1521.6|1521|1520.4|1000
1605195030000|2020-11-12 15:30:30|1522.2|1521.6|1522.8|1522.2|1523|1522.6|1521.8|1521.4|2073
1605195040000|2020-11-12 15:30:40|1522.6|1522|1521.8|1521.6|1522.6|1522|1521.6|1521.4|2429
1605195050000|2020-11-12 15:30:50|1522|1521.4|1522|1521.6|1522.4|1522|1521.8|1521.4|1488
1605195060000|2020-11-12 15:31:00|1522.4|1521.8|1521.6|1521.2|1522.4|1521.8|1521.4|1520.8|2027
1605195070000|2020-11-12 15:31:10|1521.8|1521|1523.4|1522.6|1523.4|1522.8|1521.6|1521|3612
1605195080000|2020-11-12 15:31:20|1523.8|1522.8|1524.2|1523.6|1524.4|1523.6|1523.6|1522.8|250
1605195090000|2020-11-12 15:31:30|1524|1523.8|1523|1522.4|1524|1523.8|1522.4|1521.8|2719
1605195100000|2020-11-12 15:31:40|1523.4|1522.6|1523.4|1523|1523.4|1523|1523.4|1522.4|10
1605195110000|2020-11-12 15:31:50|1523.6|1523.2|1523.4|1522.8|1523.6|1523.2|1523|1522.6|1185
1605195120000|2020-11-12 15:32:00||1523||1523.2||1523.2||1522.8|74
1605195130000|2020-11-12 15:32:10|1523.2|1523|1523.4|1523|1523.4|1523|1523.2|1523|495
1605195140000|2020-11-12 15:32:20|1523.2|1522.8|1522.2|1521.6|1523.4|1523.2|1522.2|1521.6|2402
1605195150000|2020-11-12 15:32:30|1522|1521.4|1522.2|1521.6|1522.2|1521.6|1521.6|1521.4|998
1605195160000|2020-11-12 15:32:40|1522.4|1521.8|1521.4|1520.6|1523|1522.4|1520.6|1520|14493
1605195170000|2020-11-12 15:32:50|1520.8|1520.4|1519.8|1519.2|1521|1520.4|1519.4|1519|3411
1605195180000|2020-11-12 15:33:00|1519.6|1519|1518.8|1518.4|1519.6|1519|1518.8|1518.4|3130
1605195190000|2020-11-12 15:33:10|1519|1518.6|1518.8|1518.4|1519.2|1518.6|1518.6|1518.4|1227
1605195200000|2020-11-12 15:33:20|1518.6|1518|1519.6|1519.2|1519.6|1519.2|1518.4|1517.8|5236
1605195210000|2020-11-12 15:33:30|1519.4|1518.6|1518|1517.6|1519.4|1518.8|1518|1517.6|1694
1605195220000|2020-11-12 15:33:40|1517.8|1517.4|1518|1517.4|1518|1517.4|1517.2|1517|1350
1605195230000|2020-11-12 15:33:50|||||||||200
1605195240000|2020-11-12 15:34:00||1517.6||1517.4||1517.6||1517.4|0
1605195250000|2020-11-12 15:34:10|1518.4|1517.6|1519.2|1518.6|1519.2|1518.8|1518.4|1517.6|911
1605195260000|2020-11-12 15:34:20|1519|1518.8|1518.8|1518.4|1519.2|1519|1518.6|1518.2|1256
1605195270000|2020-11-12 15:34:30|1519|1518.6|1519.4|1518.8|1519.6|1519.2|1518.8|1518.4|2675
1605195280000|2020-11-12 15:34:40|1519.2|1518.4|1519|1518.4|1519.4|1518.4|1518.4|1518|1276
1605195290000|2020-11-12 15:34:50|1518.8|1518.6|1520.4|1520|1520.6|1520|1518.8|1518.6|4527
1605195300000|2020-11-12 15:35:00|1520.2|1519.8|1519.4|1518.8|1520.4|1520|1519.4|1518.8|4596
1605195310000|2020-11-12 15:35:10|1519.6|1519|1519.8|1519.4|1520|1519.4|1519.6|1519|629
1605195320000|2020-11-12 15:35:20|1520|1519.6|1520.2|1519.6|1520.2|1519.6|1519.8|1519.4|400
1605195330000|2020-11-12 15:35:30|1520.6|1520|1520|1519.4|1520.6|1520.2|1519.4|1519|1145
1605195340000|2020-11-12 15:35:40|1519.8|1519.2|1520.4|1519.8|1520.4|1520|1519.6|1519.2|1266
1605195350000|2020-11-12 15:35:50|1520.6|1520|1520.8|1520.2|1521.2|1520.6|1520.4|1519.8|309
1605195360000|2020-11-12 15:36:00|1521|1520.4|1521.4|1521|1521.4|1521.2|1521|1520.4|99
1605195370000|2020-11-12 15:36:10|1521.6|1521.2|1522.4|1522|1522.4|1522.2|1521.6|1521|1214
1605195380000|2020-11-12 15:36:20|1522.6|1522.2|1522.6|1522.4|1523|1522.8|1522.6|1522|1071
1605195390000|2020-11-12 15:36:30|1522.8|1522.6|1523.8|1523.4|1523.8|1523.4|1522.8|1522.6|1372
1605195400000|2020-11-12 15:36:40|1524|1523.6|1523|1522.8|1524|1523.6|1523|1522.8|2379
1605195410000|2020-11-12 15:36:50|1523.4|1523|1523.4|1523|1523.8|1523.2|1523.4|1522.8|1201
1605195420000|2020-11-12 15:37:00|1523.2|1522.8|1524|1523.6|1524|1523.8|1523|1522.8|570
1605195430000|2020-11-12 15:37:10|1523.8|1523.4|1523.8|1523.4|1524|1523.4|1523.4|1523.2|201908
1605195440000|2020-11-12 15:37:20|1524|1523.6|1524.6|1524|1524.8|1524|1524|1523.6|2518
1605195450000|2020-11-12 15:37:30|1524.8|1524.2|1523.8|1523.2|1524.8|1524.4|1523.6|1522.8|5586
1605195460000|2020-11-12 15:37:40|1523.6|1523|1523.6|1523.2|1523.6|1523.2|1523.2|1523|1150
1605195470000|2020-11-12 15:37:50|1523.8|1523.4|1523.8|1523.4|1524.2|1523.6|1523.4|1522.8|1619
1605195480000|2020-11-12 15:38:00|1523.6|1523.2|1524.2|1523.6|1524.2|1523.8|1523.4|1523|1051
1605195490000|2020-11-12 15:38:10|1524|1523.8|1524.4|1523.8|1524.4|1523.8|1523.8|1523.4|362
1605195500000|2020-11-12 15:38:20|1524.6|1524|1524.8|1524.2|1525|1524.8|1524.6|1524|584
1605195510000|2020-11-12 15:38:30|1525||1524.8||1525||1524.8||0
1605195520000|2020-11-12 15:38:40|1525|1524.4|1525.4|1525|1525.4|1525.2|1524.8|1524.4|4731
1605195530000|2020-11-12 15:38:50|1525.6|1525.2|1525.4|1525.2|1525.8|1525.4|1525.4|1525|874
1605195540000|2020-11-12 15:39:00|1525.6|1525.4|1526.6|1526|1526.6|1526.2|1525.6|1525.4|1078
1605195550000|2020-11-12 15:39:10|1526.8|1526.4|1526.4|1525.6|1527|1526.4|1526|1525.6|4485
1605195560000|2020-11-12 15:39:20|1526.6|1525.8|1526.4|1526|1526.6|1526|1526.4|1525.6|0
1605195570000|2020-11-12 15:39:30|1526.6|1526.2|1527.2|1526.8|1527.6|1527.2|1526.6|1526|1829
1605195580000|2020-11-12 15:39:40|1527.4|1527|1527.6|1527|1527.6|1527|1527.4|1527|400
1605195590000|2020-11-12 15:39:50|1527.8|1527.2|1527.8|1527.4|1528|1527.6|1527.6|1527.2|2071
1605195600000|2020-11-12 15:40:00|1527.6|1527.2|1527.8|1527.4|1527.8|1527.6|1527.4|1527.2|842
1605195610000|2020-11-12 15:40:10|1528|1527.6|1528.2|1528|1528.2|1528|1528|1527.6|3028
1605195620000|2020-11-12 15:40:20|1528.4|1527.8|1528|1527.6|1528.6|1528.2|1527.8|1527.6|2244
1605195630000|2020-11-12 15:40:30|1527.8|1527.4|1526|1525.4|1527.8|1527.4|1525.6|1524.8|7369
1605195640000|2020-11-12 15:40:40|1525.8|1525.2|1525.8|1525.4|1525.8|1525.4|1525.8|1525.2|0
1605195650000|2020-11-12 15:40:50|1525.6|1525.2|1524.4|1524.2|1525.8|1525.6|1524.4|1524|958
1605195660000|2020-11-12 15:41:00|1524.2|1524|1523.8|1523|1524.4|1524|1523.6|1523|7094
1605195670000|2020-11-12 15:41:10|1523.4|1522.8|1524|1523.6|1524.4|1523.8|1523.4|1522.8|1453
1605195680000|2020-11-12 15:41:20|1524.2|1523.8|1524.8|1524.4|1524.8|1524.4|1524.2|1523.8|1526
1605195690000|2020-11-12 15:41:30|1524.6|1524.6|1525.2|1524.8|1525.2|1524.8|1524.4|1524.2|842
1605195700000|2020-11-12 15:41:40|1525.4|1524.6|1525.8|1525.6|1526|1525.8|1525.4|1524.4|1799
1605195710000|2020-11-12 15:41:50|1526.2|1525.8|1526.2|1526|1526.4|1526|1525.8|1525.2|1686
1605195720000|2020-11-12 15:42:00|1526.4|1525.8|1526.4|1526|1526.8|1526.4|1526.2|1525.6|1299
1605195730000|2020-11-12 15:42:10|1526.2|1525.8|1525.4|1525|1526.2|1525.8|1525.4|1524.8|2057
1605195740000|2020-11-12 15:42:20|1525.2|1524.8|1525|1524.8|1525.2|1524.8|1525|1524.8|152
1605195750000|2020-11-12 15:42:30|1525.2|1525|1525.8|1525.2|1526.2|1525.2|1525.2|1524.8|615
1605195760000|2020-11-12 15:42:40|1526|1525.4|1526|1525.6|1526|1525.6|1526|1525.4|99
1605195770000|2020-11-12 15:42:50|1525.8|1525.4|1525.8|1525.4|1525.8|1525.4|1525.8|1525.4|500
1605195790000|2020-11-12 15:43:10|1525.6|1525.6|1525.4|1525|1525.6|1525.6|1525.2|1524.8|1369
1605195800000|2020-11-12 15:43:20|1525.2|1524.8|1525.4|1524.8|1525.6|1524.8|1524.6|1524|745
1605195810000|2020-11-12 15:43:30|1525.2|1525|1525.6|1525.4|1526|1525.6|1525.2|1525|1007
1605195820000|2020-11-12 15:43:40|1525.4|1525.2|1525|1524.4|1525.6|1525.2|1524.8|1524.4|1622
1605195830000|2020-11-12 15:43:50|1524.8|1524.6|1524.6|1524|1525|1524.8|1524.4|1524|1699
1605195840000|2020-11-12 15:44:00|1524.2|1523.8|1524.4|1523.6|1524.6|1524.4|1524|1523.6|5452
1605195850000|2020-11-12 15:44:10|1524.6|1523.8|1524.6|1524|1524.8|1524.4|1524.4|1523.8|1812
1605195860000|2020-11-12 15:44:20|1524.8|1524.2|1525|1524.8|1525|1524.8|1524.8|1524.2|832
1605195870000|2020-11-12 15:44:30|1525.2|1525|1525.4|1524.8|1525.6|1525.4|1525.2|1524.8|1426
1605195880000|2020-11-12 15:44:40|1525.6|1525|1525.4|1524.8|1525.8|1525.4|1525.4|1524.8|3788
1605195890000|2020-11-12 15:44:50|1525.6|1525|1525.2|1524.8|1525.8|1525.6|1525.2|1524.8|1249
1605195900000|2020-11-12 15:45:00|1525|1525|1525.2|1525|1525.2|1525|1525|1524.8|1449
1605195910000|2020-11-12 15:45:10|1525|1524.8|1524.6|1524.4|1525|1524.8|1524.6|1524.4|3593
1605195920000|2020-11-12 15:45:20|1524.4|1524.2|1523.8|1523.2|1524.6|1524.4|1523.6|1522.8|2202
1605195930000|2020-11-12 15:45:30|1523.6|1522.8|1523.4|1522.8|1523.6|1522.8|1523.4|1522.6|279
1605195940000|2020-11-12 15:45:40|1523.6|1523|1523.8|1523.2|1523.8|1523.6|1523.4|1523|932
1605195950000|2020-11-12 15:45:50|1524.2|1523.4|1523.8|1523.6|1524.2|1523.8|1523.8|1523.2|863
1605195960000|2020-11-12 15:46:00|1523.6|1523.4|1523.2|1522.8|1523.8|1523.6|1523|1522.6|2520
1605195970000|2020-11-12 15:46:10|1523.4|1522.6|1522.8|1522.4|1523.6|1522.6|1522.4|1521.8|1029
1605195980000|2020-11-12 15:46:20|1523|1522.6|1523.6|1523|1523.6|1523.2|1523|1522.6|3350
1605195990000|2020-11-12 15:46:30|1523.2|1522.8|1523.2|1522.8|1523.4|1523|1522.6|1522|4836
1605196000000|2020-11-12 15:46:40|1523|1523|1523|1522.4|1523.4|1523|1522.4|1522|4124
1605196020000|2020-11-12 15:47:00|1522.8|1522.2|1523.2|1522.8|1523.2|1522.8|1522.4|1522|1440
1605196030000|2020-11-12 15:47:10|1523|1523|1523.4|1522.8|1523.4|1523.2|1523|1522.4|2241
1605196040000|2020-11-12 15:47:20|1523.2||1523.4||1523.4||1523.2||0
1605196050000|2020-11-12 15:47:30|1523.2|1523|1523.4|1523.2|1523.6|1523.2|1523.2|1523|2337
1605196060000|2020-11-12 15:47:40|1523.6|1523.4|1524|1523.8|1524|1523.8|1523.6|1523.2|3118
1605196070000|2020-11-12 15:47:50|1524.2|1524|1524.2|1524|1524.2|1524|1524|1523.8|440
1605196080000|2020-11-12 15:48:00|1524.4|1524.2|1524.4|1524|1524.4|1524.2|1524.4|1524|1430
1605196090000|2020-11-12 15:48:10|1524.6|1524.2|1524.2|1523.8|1524.6|1524.4|1523.8|1523.2|7667
1605196100000|2020-11-12 15:48:20|1524|1523.6|1523.8|1523.6|1524.2|1523.6|1523.4|1523.2|1367
1605196110000|2020-11-12 15:48:30|1524.2|1523.8|1523.2|1522.8|1524.6|1523.8|1523.2|1522.8|1076
1605196120000|2020-11-12 15:48:40|1523|1522.4|1523.4|1522.8|1523.4|1523.2|1522.8|1522.4|1875
1605196130000|2020-11-12 15:48:50|1523.2||1523.2||1523.4||1523.2||0
1605196140000|2020-11-12 15:49:00|1523.4|1523|1524|1523.6|1524.4|1524|1523.4|1523|4946
1605196150000|2020-11-12 15:49:10|1523.8|1523.4|1524|1523.6|1524.2|1523.8|1523.8|1523.4|713
1605196160000|2020-11-12 15:49:20|1523.8|1523.8|1524.2|1523.8|1524.2|1524|1523.8|1523.8|734
1605196170000|2020-11-12 15:49:30|1524|1523.6|1524|1523.4|1524|1523.6|1523.4|1523.2|1950
1605196180000|2020-11-12 15:49:40|1523.8|1523.2|1523.6|1523.2|1524|1523.2|1523.4|1523|1431
1605196190000|2020-11-12 15:49:50|1523.4|1522.8|1523.2|1523|1523.6|1523.2|1523|1522.6|2541
1605196200000|2020-11-12 15:50:00|1523|1522.6|1523.4|1523.2|1523.4|1523.2|1523|1522.6|1912
1605196210000|2020-11-12 15:50:10|1523.6|1523.4|1523.6|1523.4|1523.6|1523.4|1523.6|1523.4|590
1605196220000|2020-11-12 15:50:20|1523.8|1523.6|1524|1523.6|1524|1523.6|1523.6|1523.4|1784
1605196230000|2020-11-12 15:50:30|1524.2|1523.8|1524.4|1524.2|1524.4|1524.2|1524|1523.6|4864
1605196240000|2020-11-12 15:50:40|1524.2|1524|1524.2|1524|1524.4|1524.2|1524.2|1524|1199
1605196250000|2020-11-12 15:50:50|1524|1523.8|1524.2|1523.8|1524.2|1524|1523.8|1523.6|2453
1605196260000|2020-11-12 15:51:00|1524.4|1524|1524.2|1524|1524.4|1524|1523.8|1523.6|1057
1605196270000|2020-11-12 15:51:10|1524.4|1524.2|1524.6|1524.2|1524.6|1524.4|1524.2|1524.2|1904
1605196280000|2020-11-12 15:51:20|1524.4|1524|1524.6|1524.2|1524.6|1524.2|1524|1523.6|4890
1605196290000|2020-11-12 15:51:30|1524.4|1524.4|1524.8|1524.4|1524.8|1524.6|1524.4|1524.2|1423
1605196300000|2020-11-12 15:51:40|1525|1524.6|1525.2|1525|1525.4|1525.2|1525|1524.4|2675
1605196310000|2020-11-12 15:51:50|1525.4|1525.2|1525.4|1525|1525.8|1525.4|1524.4|1524.2|21586
1605196320000|2020-11-12 15:52:00|1525.6|1525.2|1524.6|1524|1525.6|1525.4|1524.2|1524|6058
1605196330000|2020-11-12 15:52:10|1524.4|1524.2|1523.8|1523.4|1524.4|1524.2|1523.6|1523.4|1099
1605196340000|2020-11-12 15:52:20|1523.6|1523.6|1524.4|1524|1524.4|1524.2|1523.4|1523.2|6029
1605196350000|2020-11-12 15:52:30|1524.6|1524.2|1525|1524.6|1525|1524.6|1524.4|1524.2|1439
1605196360000|2020-11-12 15:52:40|1524.8|1524.4|1524.6|1523.8|1524.8|1524.4|1524.4|1523.8|2059
1605196370000|2020-11-12 15:52:50|1524.4|1524|1524.6|1524.2|1524.6|1524.2|1524.4|1524|0
1605196380000|2020-11-12 15:53:00|1524.4|1524|1523.6|1523|1524.4|1524|1523.6|1523|1692
1605196390000|2020-11-12 15:53:10|1523.4|1522.8|1523.2|1523|1523.4|1523|1523.2|1522.6|150
1605196400000|2020-11-12 15:53:20|1523.4|1523.2|1524.2|1523.8|1524.2|1523.8|1523.4|1523|2551
1605196410000|2020-11-12 15:53:30|1524|1523.6|1523.8|1523.4|1524|1523.6|1523.4|1523.2|2901
1605196420000|2020-11-12 15:53:40|1524.2|1523.6|1524.2|1523.8|1524.2|1523.8|1524.2|1523.6|236
1605196430000|2020-11-12 15:53:50|1524.4|1524|1524.8|1524.4|1525.2|1524.8|1524.2|1524|4544
1605196440000|2020-11-12 15:54:00|1525|1524.6|1525|1524.8|1525|1524.8|1524.4|1524|3997
1605196450000|2020-11-12 15:54:10|1524.8|1524.6|1525.8|1525.6|1525.8|1525.6|1524.8|1524.4|4119
1605196460000|2020-11-12 15:54:20|1526|1525.8|1526|1525.6|1526.6|1526|1525.8|1525.6|2949
1605196470000|2020-11-12 15:54:30|1526.2|1525.8|1526.4|1526.2|1526.4|1526.2|1526|1525.8|1068
1605196480000|2020-11-12 15:54:40|1526.2|1526|1526.2|1525.8|1526.4|1526.2|1525.8|1525.6|3362
1605196490000|2020-11-12 15:54:50|1526|1526|1526.2|1526|1526.2|1526|1526|1525.8|780
1605196500000|2020-11-12 15:55:00|1526|1525.8|1526.8|1526.4|1526.8|1526.4|1526|1525.8|2702
1605196510000|2020-11-12 15:55:10|1526.6|1526.6|1526.8|1526.4|1527|1526.8|1526.6|1526.4|665
1605196520000|2020-11-12 15:55:20|1526.6|1526.2|1525.8|1525.6|1526.6|1526.2|1525.8|1525.6|4182
1605196530000|2020-11-12 15:55:30|1526|1525.4|1526.2|1525.6|1526.2|1525.8|1526|1525.4|473
1605196540000|2020-11-12 15:55:40|1526.4|1525.8|1526.4|1526|1526.4|1526.2|1526.2|1525.8|906
1605196550000|2020-11-12 15:55:50|1526.2|1525.8|1525.8|1525.4|1526.2|1526|1525.8|1525.4|1569
1605196560000|2020-11-12 15:56:00|1525.6|1525.2|1526|1525.6|1526|1525.8|1525.4|1525|1643
1605196570000|2020-11-12 15:56:10|1525.8|1525.4|1525.4|1525.2|1526|1525.6|1525.4|1525|3970
1605196580000|2020-11-12 15:56:20|1525.6|1525.4|1525|1524.6|1525.6|1525.4|1525|1524.6|4626
1605196590000|2020-11-12 15:56:30|1525.2|1524.8|1524.8|1524.4|1525.4|1525.2|1524.8|1524.4|1139
1605196600000|2020-11-12 15:56:40|1524.6|1524.2|1524.4|1524|1524.8|1524.4|1524|1523.6|1809
1605196610000|2020-11-12 15:56:50|1524.2|1524.2|1524.2|1524|1524.4|1524.2|1524.2|1524|1232
1605196620000|2020-11-12 15:57:00|1524.4|1524.2|1524.4|1524|1524.4|1524.2|1524.4|1524|1257
1605196630000|2020-11-12 15:57:10|1524.2|1523.8|1523.4|1523|1524.2|1523.8|1523.2|1523|6798
1605196640000|2020-11-12 15:57:20|1523.2|1522.8|1522.8|1522.6|1523.2|1522.8|1522.8|1522.4|871
1605196650000|2020-11-12 15:57:30|1522.6|1522.4|1523.4|1523.2|1523.8|1523.4|1522.4|1522.2|8024
1605196660000|2020-11-12 15:57:40|1523.6|1523|1525.2|1524.8|1525.2|1524.8|1523.2|1522.8|19406
1605196670000|2020-11-12 15:57:50|1525.4|1525|1526.2|1526|1526.4|1526|1525.4|1525|6329
1605196680000|2020-11-12 15:58:00|1526.4|1525.8|1526.8|1526.4|1526.8|1526.4|1526|1525.8|3860
1605196690000|2020-11-12 15:58:10|1526.4|1526.2|1526.8|1526.6|1526.8|1526.6|1526.4|1526.2|600
1605196700000|2020-11-12 15:58:20|1527|1526.8|1527.2|1527|1527.6|1527.2|1527|1526.6|3185
1605196710000|2020-11-12 15:58:30|1527.4|1527.2|1527.2|1527|1527.6|1527.2|1527.2|1526.8|3650
1605196720000|2020-11-12 15:58:40||1526.8||1527||1527||1526.8|1195
1605196730000|2020-11-12 15:58:50|1527.4|1527.2|1527.4|1527.2|1527.8|1527.4|1527.2|1527|1170
1605196740000|2020-11-12 15:59:00|1527.8|1527|1527.4|1527.2|1527.8|1527.4|1527.2|1526.8|1355
1605196750000|2020-11-12 15:59:10|1527.8|1527.4|1527.8|1527.6|1528|1527.6|1527.4|1527.2|1472
1605196760000|2020-11-12 15:59:20|1528|1527.8|1528.2|1528|1528.2|1528|1527.8|1527.6|1383
1605196770000|2020-11-12 15:59:30|1528.4|1528.2|1528.6|1528.4|1528.8|1528.4|1528.2|1528|4309
1605196780000|2020-11-12 15:59:40|1528.8|1528.2|1528.6|1528.4|1528.8|1528.6|1528.4|1528|6136
1605196790000|2020-11-12 15:59:50|1529|1528.6|1527.4|1527.2|1529|1528.8|1527.4|1527.2|5493
1605196800000|2020-11-12 16:00:00|1527.2|1526.4|1524.8|1524.6|1527.2|1526.6|1524.2|1523.8|16966
1605196810000|2020-11-12 16:00:10|1524.6|1524.4|1524.2|1523.8|1524.8|1524.6|1524|1523.6|3114
1605196820000|2020-11-12 16:00:20|1524|1523.6|1523|1522.6|1524|1523.8|1523|1522.4|4842
1605196830000|2020-11-12 16:00:30|1522.8|1522.4|1521.2|1521|1523|1522.6|1521.2|1520.8|4044
1605196840000|2020-11-12 16:00:40|1521.4|1521.2|1521.4|1521|1522.4|1521.6|1521.2|1520.8|1187
1605196850000|2020-11-12 16:00:50|1521.6|1520.8|1521|1520.6|1522|1521.6|1521|1520.6|1615
1605196860000|2020-11-12 16:01:00|1521.2|1520.4|1521.2|1520.8|1521.8|1521.4|1520.8|1520.4|2054
1605196870000|2020-11-12 16:01:10|1521.4|1521|1521.2|1521|1521.4|1521|1521|1520.8|472
1605196880000|2020-11-12 16:01:20|1521.4|1521.2|1521.4|1521.2|1521.4|1521.2|1521.4|1521.2|612
1605196890000|2020-11-12 16:01:30|1521.2|1521|1520.8|1520.4|1521.4|1521|1520.2|1519.8|8086
1605196910000|2020-11-12 16:01:50|1521.2|1520.6|1521|1520.8|1521.4|1521.2|1521|1520.6|1603
1605196920000|2020-11-12 16:02:00|1521.2|1521|1523|1522.4|1523.4|1523|1521.2|1521|20723
1605196930000|2020-11-12 16:02:10|1522.8|1522.2|1523.6|1522.8|1524.2|1523.8|1522.6|1522.2|4416
1605196940000|2020-11-12 16:02:20|1523.8|1523|1523.6|1523.2|1523.8|1523.2|1523.6|1523|0
1605196950000|2020-11-12 16:02:30|1523.8|1523.4|1523.4|1523|1524|1523.6|1523|1522.8|1627
1605196960000|2020-11-12 16:02:40|1523.6|1523.2|1523.6|1523.2|1524|1523.6|1522.6|1522.4|2256
1605196970000|2020-11-12 16:02:50|1524|1523.4|1523.8|1523.4|1524.6|1524.2|1523.8|1523.2|1989
1605196980000|2020-11-12 16:03:00|1523.6|1523.2|1523.6|1523.2|1524.2|1523.6|1523.2|1522.8|1638
1605196990000|2020-11-12 16:03:10|1523.8|1523.4|1523.4|1523|1524.2|1523.6|1523.4|1522.8|2321
1605197000000|2020-11-12 16:03:20|1523.6|1523.2|1523.4|1522.8|1523.8|1523.4|1522.6|1522|5372
1605197010000|2020-11-12 16:03:30|1523.6|1523|1523.4|1522.8|1523.8|1523.4|1523.2|1522.8|782
1605197020000|2020-11-12 16:03:40|1523.2|1522.6|1522.2|1521.8|1523.2|1522.6|1521.6|1521.2|3745
1605197030000|2020-11-12 16:03:50|1522|1521.6|1521.8|1521.4|1522|1521.6|1521.4|1520.8|1824
1605197050000|2020-11-12 16:04:10|1522.2|1521.6|1522.2|1521.6|1522.2|1521.8|1521.8|1521.6|96
1605197060000|2020-11-12 16:04:20|1522|1521.8|1522.2|1522|1522.4|1522.2|1522|1521.6|1247
1605197070000|2020-11-12 16:04:30|1522.4|1522.2|1523.4|1523|1523.4|1523.2|1522.4|1522.2|3951
1605197080000|2020-11-12 16:04:40|1523.6|1523.2|1523.6|1523.2|1523.8|1523.6|1523.4|1523|2438
1605197090000|2020-11-12 16:04:50|1523.4|1523|1522.8|1522.6|1523.4|1523|1522.4|1522|9624
1605197100000|2020-11-12 16:05:00|1523|1522.8|1523.8|1523.6|1524|1523.6|1523|1522.6|979
1605197110000|2020-11-12 16:05:10|1524|1523.4|1525|1524.6|1525|1524.6|1523.8|1523.4|3255
1605197120000|2020-11-12 16:05:20|1525.2|1524.8|1525.8|1525.6|1525.8|1525.6|1524.6|1524.4|1258
1605197130000|2020-11-12 16:05:30|1525.6|1525.4|1525.6|1525|1525.8|1525.4|1525.6|1524.8|2022
1605197140000|2020-11-12 16:05:40|1525.8|1525.2|1525.8|1525.4|1525.8|1525.6|1525.6|1525.2|578
1605197150000|2020-11-12 16:05:50|1526|1525.6|1526.6|1526.2|1526.6|1526.2|1525.8|1525.6|1779
1605197160000|2020-11-12 16:06:00|1526.4|1526|1526.4|1526|1526.6|1526.4|1526.2|1525.8|1148
1605197170000|2020-11-12 16:06:10|1526.6|1526.2|1526.8|1526.4|1527|1526.6|1526.4|1526|3258
1605197180000|2020-11-12 16:06:20|1526.6|1526.6|1526.8|1526.2|1526.8|1526.6|1526.6|1526.2|1045
1605197190000|2020-11-12 16:06:30|1526.6|1526|1526.6|1526.2|1526.6|1526.2|1526.4|1526|963
1605197200000|2020-11-12 16:06:40|1526.8|1526.4|1526.8|1526.2|1526.8|1526.6|1526.4|1526|2095
1605197210000|2020-11-12 16:06:50|1526.6|1526|1526.4|1525.8|1526.6|1526.2|1526.2|1525.8|2251
1605197220000|2020-11-12 16:07:00|1526.2|1525.6|1526|1525.8|1526.4|1526|1525.6|1525|4886
1605197230000|2020-11-12 16:07:10|1525.8|1525.6|1525.2|1524.6|1526|1525.6|1525|1524.6|3404
1605197240000|2020-11-12 16:07:20|1525.4|1524.8|1526|1525.2|1526|1525.2|1525.4|1524.8|1356
1605197250000|2020-11-12 16:07:30|1525.8|1525.4|1525.6|1525.2|1525.8|1525.8|1525.4|1525|2669
1605197260000|2020-11-12 16:07:40|1525.8|1525.4|1526.4|1526|1526.4|1526|1525.8|1525.4|1083
1605197270000|2020-11-12 16:07:50|1526.6|1526.2|1526.4|1526.2|1527|1526.6|1526.4|1526|2097
1605197280000|2020-11-12 16:08:00|1526.2|1526|1526.6|1526.4|1526.8|1526.6|1526.2|1525.6|1925
1605197290000|2020-11-12 16:08:10|1526.8|1526.6|1526.6|1526.4|1526.8|1526.6|1526.6|1526.4|1271
1605197300000|2020-11-12 16:08:20|1526.8|1526.6|1527|1526.6|1527|1526.8|1526.8|1526.4|4286
1605197310000|2020-11-12 16:08:30|1526.8|1526.8|1527.4|1527.2|1527.8|1527.2|1526.8|1526.8|3252
1605197320000|2020-11-12 16:08:40|||||||||13
1605197330000|2020-11-12 16:08:50|1527.6|1527.4|1528.2|1527.6|1528.2|1527.8|1527.6|1527.4|2397
1605197340000|2020-11-12 16:09:00|1527.8|1527.8|1528.6|1528.4|1528.8|1528.4|1527.8|1527.8|1452
1605197350000|2020-11-12 16:09:10|1529|1528.8|1529.6|1529.4|1530|1529.8|1529|1528.8|8806
1605197360000|2020-11-12 16:09:20|1529.4|1529.2|1529|1528.6|1529.8|1529.2|1528.2|1527.8|12556
1605197370000|2020-11-12 16:09:30|1529.2|1528.8|1529.4|1529|1529.4|1529|1529.2|1528.6|438
1605197380000|2020-11-12 16:09:40|1529.2|1528.8|1529.4|1529|1529.4|1529.2|1529|1528.6|2362
1605197390000|2020-11-12 16:09:50|1529.2|1529.2|1529.4|1528.8|1529.4|1529.2|1529.2|1528.8|1725
1605197400000|2020-11-12 16:10:00|1529.2|1529|1528.2|1527.6|1529.2|1529|1527.8|1527.4|2298
1605197410000|2020-11-12 16:10:10||1527.8||1527.8||1527.8||1527.8|32
1605197420000|2020-11-12 16:10:20|1528|1527.6|1528.4|1528|1528.6|1528|1527.6|1527.4|3218
1605197430000|2020-11-12 16:10:30|1528.2|1527.8|1527.8|1527.2|1528.6|1528.2|1527.4|1527|6197
1605197440000|2020-11-12 16:10:40|1528|1527.4|1527.8|1527.4|1528|1527.4|1527.4|1527|951
1605197450000|2020-11-12 16:10:50|1527.6|1527|1527.8|1527.4|1527.8|1527.4|1527.4|1527|162
1605197460000|2020-11-12 16:11:00|1527.6|1527.6|1526.6|1526.2|1528|1527.8|1526.2|1525.8|9631
1605197470000|2020-11-12 16:11:10|1527|1526.4|1526.8|1526.4|1527.2|1527|1526.6|1526.2|1414
1605197480000|2020-11-12 16:11:20|1526.6|1526.2|1526.4|1526.2|1526.8|1526.2|1526|1525.8|3274
1605197490000|2020-11-12 16:11:30|1526.6|1526.4|1526.8|1526.6|1527.2|1526.8|1526.6|1526.4|448
1605197500000|2020-11-12 16:11:40|1527|1526.8|1527.4|1527|1527.8|1527.2|1527|1526.6|1039
1605197510000|2020-11-12 16:11:50|1527.8|1527.2|1527.8|1527.4|1527.8|1527.4|1527.8|1527.2|8
1605197520000|2020-11-12 16:12:00|1528|1527.6|1527.4|1527|1528|1527.8|1527.4|1527|1931
1605197530000|2020-11-12 16:12:10|1527.6|1527.2|1527.4|1527.2|1527.8|1527.4|1527.4|1527.2|493
1605197540000|2020-11-12 16:12:20|1527.6|1527.4|1528|1527.6|1528|1527.6|1527.6|1527.2|793
1605197550000|2020-11-12 16:12:30|1527.8||1527.8||1528||1527.8||400
1605197560000|2020-11-12 16:12:40|1528|1527.8|1528|1527.6|1528|1527.8|1527.8|1527.6|2226
1605197570000|2020-11-12 16:12:50|1527.8|1527.4|1527.4|1527|1528|1527.4|1527|1526.8|2699
1605197580000|2020-11-12 16:13:00|1527.6|1527.2|1528|1527.4|1528|1527.6|1527.6|1527.2|597
1605197590000|2020-11-12 16:13:10|1528.2|1527.6|1528.4|1527.8|1528.8|1528.4|1528.2|1527.6|3964
1605197600000|2020-11-12 16:13:20|1528.2|1528|1527|1526.6|1528.2|1528.2|1526.8|1526.4|4565
1605197610000|2020-11-12 16:13:30|1526.8|1526.4|1526.8|1526.6|1527.4|1526.8|1526.6|1526|4484
1605197620000|2020-11-12 16:13:40|1527|1526.8|1527|1526.8|1527|1526.8|1527|1526.6|788
1605197630000|2020-11-12 16:13:50|1526.8|1526.6|1527.4|1527|1527.4|1527|1526.4|1526.2|7639
1605197640000|2020-11-12 16:14:00|1527.2|1526.8|1527.4|1527|1528|1527.4|1527|1526.6|3120
1605197650000|2020-11-12 16:14:10|1527.6|1527.2|1528.2|1527.6|1528.2|1527.8|1527.4|1527|0
1605197660000|2020-11-12 16:14:20|1528|1527.4|1527.8|1527.4|1528|1527.6|1527.4|1527.2|2361
1605197670000|2020-11-12 16:14:30|1527.6|1527.2|1526.8|1526.2|1527.6|1527.4|1526.8|1526.2|1676
1605197680000|2020-11-12 16:14:40|1527.2|1526.4|1527.2|1527|1527.2|1527|1526.6|1526.4|7985
1605197690000|2020-11-12 16:14:50|1527.4|1527.2|1527.4|1527|1528.2|1527.8|1527.4|1527|2960
1605197700000|2020-11-12 16:15:00|1527.6|1526.8|1527.6|1526.8|1527.8|1527.2|1527.2|1526.6|392
1605197710000|2020-11-12 16:15:10|1527.4|1527|1527.8|1527.4|1527.8|1527.4|1527.4|1527|174
1605197720000|2020-11-12 16:15:20|1527.6|1527.2|1527.8|1527|1527.8|1527.2|1527.4|1526.8|195
1605197730000|2020-11-12 16:15:30|1527.6|1527.4|1528.2|1527.6|1528.4|1528|1527.6|1527.2|482
1605197740000|2020-11-12 16:15:40|1528.4|1527.8|1528.6|1528|1528.6|1528|1528.2|1527.6|249
1605197750000|2020-11-12 16:15:50|1528.8|1528.2|1529.4|1528.8|1529.4|1528.8|1528.4|1528.2|130
1605197760000|2020-11-12 16:16:00|1529.6|1529|1529.6|1529|1530|1529.4|1529.6|1529|65
1605197770000|2020-11-12 16:16:10|1529.4|1529.2|1529.2|1528.8|1529.4|1529.2|1529.2|1528.8|1
1605197780000|2020-11-12 16:16:20|1529.4|1529|1529.6|1529|1530|1529.2|1529.4|1529|16
1605197790000|2020-11-12 16:16:30|1529.8|1529.2|1530.4|1530|1530.8|1530.4|1529.8|1529.2|301
1605197800000|2020-11-12 16:16:40|1530.2|1529.6|1530|1529.6|1530.2|1529.8|1529.8|1529.4|630
1605197810000|2020-11-12 16:16:50|1530.8|1530|1529.6|1529|1530.8|1530|1529.6|1529|598
1605197820000|2020-11-12 16:17:00|1529.8|1529.2|1530|1529.6|1530.4|1529.8|1529.8|1529.2|204
1605197830000|2020-11-12 16:17:10|1530.2|1529.8|1530.8|1530.2|1530.8|1530.2|1530.2|1529.8|99
1605197840000|2020-11-12 16:17:20|1530.6|1530|1531|1530.6|1531|1530.6|1530.6|1530|214
1605197850000|2020-11-12 16:17:30|1530.8|1530.4|1531.2|1530.6|1531.4|1531|1530.8|1530.4|953
1605197860000|2020-11-12 16:17:40|1531|1530.4|1531.4|1530.8|1531.6|1531|1531|1530.4|78
1605197870000|2020-11-12 16:17:50|1531.2|1530.2|1531|1530.4|1531.2|1530.6|1531|1530.2|200
1605197880000|2020-11-12 16:18:00|1531.2|1530.6|1531.6|1531|1531.6|1531|1531|1530.4|344
1605197890000|2020-11-12 16:18:10|1531.4|1530.8|1531|1530.4|1531.4|1530.8|1531|1530.4|681
1605197900000|2020-11-12 16:18:20|1531.2|1530.6|1531.2|1530.8|1531.4|1531|1531.2|1530.4|46
1605197910000|2020-11-12 16:18:30|1530.8|1530.6|1530.8|1530|1531.2|1530.6|1530.8|1530|100
1605197920000|2020-11-12 16:18:40|1531|1530.2|1530.8|1530.4|1531|1530.6|1530.8|1530.2|98
1605197930000|2020-11-12 16:18:50|1531|1530.6|1530.8|1530|1531.2|1530.8|1530.8|1530|732
1605197940000|2020-11-12 16:19:00|1531.2|1530.6|1530.6|1530|1531.2|1530.6|1530.6|1530|147
1605197950000|2020-11-12 16:19:10|1530.8|1530.2|1531|1530.6|1531|1530.6|1530.8|1530|85
1605197960000|2020-11-12 16:19:20|1530.8|1530.4|1531.2|1530.6|1531.2|1530.6|1530.8|1530.2|229
1605197970000|2020-11-12 16:19:30|1531|1530.4|1530.6|1530|1531.2|1530.6|1530.2|1529.8|1894
1605197980000|2020-11-12 16:19:40|1530.8|1530.2|1531.4|1531|1531.4|1531|1530.8|1530.2|536
1605197990000|2020-11-12 16:19:50|1531.2|1530.8|1531.2|1530.8|1531.2|1530.8|1531.2|1530.8|0
1605198000000|2020-11-12 16:20:00|1530.8|1530.4|1531.2|1530.6|1531.4|1531|1530.8|1530.4|589
1605198010000|2020-11-12 16:20:10|1531.4|1531|1532|1531.6|1532|1531.6|1531.4|1530.8|477
1605198020000|2020-11-12 16:20:20|1531.8|1531.4|1531.8|1531.4|1532.2|1531.6|1531.8|1531.4|353
1605198030000|2020-11-12 16:20:30|1532|1531.6|1532.8|1532.2|1532.8|1532.4|1532|1531.6|753
1605198040000|2020-11-12 16:20:40|1532.4|1532|1532.8|1532.4|1532.8|1532.4|1532.4|1531.8|832
1605198050000|2020-11-12 16:20:50|1532.6|1532|1532.8|1532.4|1532.8|1532.4|1532.6|1532|77
1605198060000|2020-11-12 16:21:00|1532.4|1531.8|1532.8|1532.4|1532.8|1532.4|1532.2|1531.8|313
1605198070000|2020-11-12 16:21:10|1532.6|1532.2|1533.2|1532.8|1533.2|1532.8|1532.6|1532.2|81
1605198080000|2020-11-12 16:21:20|1533.4|1533|1533.8|1533.4|1533.8|1533.4|1533.2|1532.8|108
1605198090000|2020-11-12 16:21:30|1533.6|1533.2|1532.6|1532|1533.8|1533.4|1532|1531.4|780
1605198100000|2020-11-12 16:21:40|1532.4|1532.4|1533.6|1533|1533.6|1533|1532.4|1532.4|450
1605198110000|2020-11-12 16:21:50|1533.4|1532.8|1533.2|1532.6|1533.6|1533.2|1533.2|1532.6|171
1605198120000|2020-11-12 16:22:00|1533.4|1532.8|1534.2|1533.4|1534.2|1533.4|1533.4|1532.8|758
1605198130000|2020-11-12 16:22:10|1534|1533|1534|1533.6|1534|1533.6|1533.8|1533|679
1605198140000|2020-11-12 16:22:20|1533.8|1533.4|1534|1533.4|1534.2|1533.6|1533.8|1533.4|69
1605198150000|2020-11-12 16:22:30|1534.2|1533.6|1533.8|1533.2|1534.2|1533.6|1533.8|1533.2|681
1605198160000|2020-11-12 16:22:40|1534|1533.4|1533.8|1533.2|1534|1533.4|1533.8|1533|51
1605198170000|2020-11-12 16:22:50|1533.6|1532.6|1533.2|1532.4|1533.6|1533|1533.2|1532.4|884
1605198180000|2020-11-12 16:23:00|1532.2|1531.8|1533|1532.4|1533.2|1532.6|1532.2|1531.8|403
1605198190000|2020-11-12 16:23:10|1533.4|1532.6|1533|1532.4|1533.4|1532.8|1533|1532.4|6
1605198200000|2020-11-12 16:23:20|1532.4|1531.8|1532.6|1532.2|1532.6|1532.2|1532.4|1531.8|589
1605198210000|2020-11-12 16:23:30|1532|1531.6|1532.2|1531.8|1532.8|1532.2|1532|1531.6|48
1605198220000|2020-11-12 16:23:40|1532.6|1532|1532.2|1531.6|1532.6|1532|1532.2|1531.4|206
1605198230000|2020-11-12 16:23:50|1532.4|1531.8|1532.8|1532.2|1532.8|1532.2|1532.2|1531.8|426
1605198240000|2020-11-12 16:24:00|1532.6|1532|1532.4|1531.6|1532.6|1532.2|1532.2|1531.4|862
1605198250000|2020-11-12 16:24:10|1532.2|1531.8|1532.8|1532|1532.8|1532.4|1532.2|1531.8|677
1605198260000|2020-11-12 16:24:20|1532.4|1531.8|1532.8|1532|1532.8|1532|1532.4|1531.8|0
1605198270000|2020-11-12 16:24:30|1533.2|1532.8|1533|1532.4|1533.2|1532.8|1532.8|1532.2|268
1605198280000|2020-11-12 16:24:40|1532.6|1532.2|1532.4|1531.8|1532.6|1532.2|1532|1531.4|667
1605198290000|2020-11-12 16:24:50|1532.2|1531.6|1532.2|1531.8|1532.2|1531.8|1532|1531.6|612
1605198300000|2020-11-12 16:25:00|1532.4|1531.6|1531.6|1531|1532.4|1531.6|1531.6|1531|260
1605198310000|2020-11-12 16:25:10|1531.4|1530.8|1532.8|1532.2|1532.8|1532.2|1531.4|1530.8|446
1605198320000|2020-11-12 16:25:20|1531.8|1532.4|1532.2|1531.6|1532.8|1532.4|1531.8|1531.2|855
1605198330000|2020-11-12 16:25:30|1532|1531.4|1532|1531.4|1532.4|1531.8|1532|1531.4|340
1605198340000|2020-11-12 16:25:40|1532.2|1531.6|1532.2|1531.6|1532.2|1531.8|1532|1531.2|20
1605198350000|2020-11-12 16:25:50|1532|1531.8|1532.2|1531.6|1532.2|1531.8|1532|1531.6|534
1605198360000|2020-11-12 16:26:00|1532|1531.8|1531.6|1531.2|1532.4|1531.8|1531.4|1531|46
1605198370000|2020-11-12 16:26:10|1531.4|1531|1532.2|1531.6|1532.2|1531.6|1531.4|1531|1331
1605198380000|2020-11-12 16:26:20|1531.8|1531.4|1532|1531.2|1532|1531.6|1531.8|1531.2|256
1605198390000|2020-11-12 16:26:30|1531.6|1531|1531.2|1530.6|1531.6|1531|1531|1530.6|1673
1605198400000|2020-11-12 16:26:40|1531.6|1530.8|1531.4|1530.8|1531.6|1531|1531.4|1530.6|601
1605198410000|2020-11-12 16:26:50|1531.6|1531|1531.6|1531.2|1531.6|1531.2|1531.6|1531|1
1605198420000|2020-11-12 16:27:00|1531.4|1530.8|1531.2|1530.8|1531.4|1530.8|1531.2|1530.6|1878
1605198430000|2020-11-12 16:27:10|1531.4|1531|1531.4|1531|1531.6|1531.2|1531.4|1531|1673
1605198440000|2020-11-12 16:27:20|1531.6|1531.2|1532.6|1532.2|1532.6|1532.2|1531.6|1531.2|1432
1605198450000|2020-11-12 16:27:30|1532.4|1532|1532.6|1531.8|1532.6|1532|1532.2|1531.6|445
1605198460000|2020-11-12 16:27:40|1532.4|1532|1532.4|1531.8|1532.4|1532|1532.4|1531.8|1413
1605198470000|2020-11-12 16:27:50|1532|1531.6|1531.8|1531.4|1532.2|1531.6|1531.8|1531.2|583
1605198480000|2020-11-12 16:28:00|1532.2|1531.8|1532.2|1531.4|1532.4|1531.8|1531.8|1531.2|166
1605198490000|2020-11-12 16:28:10|1531.8|1531.2|1530.8|1530.4|1532.2|1531.6|1530.8|1530.4|1561
1605198500000|2020-11-12 16:28:20|1531|1530.6|1529.2|1528.8|1531.2|1530.6|1529.2|1528.8|1088
1605198510000|2020-11-12 16:28:30|1529|1528.6|1529.2|1528.8|1529.4|1529|1529|1528.4|1288
1605198520000|2020-11-12 16:28:40|1529|1528.6|1529.4|1529|1529.8|1529.2|1529|1528.4|1168
1605198530000|2020-11-12 16:28:50|1529.6|1528.8|1530|1529.4|1530.4|1529.8|1529.6|1528.8|1767
1605198540000|2020-11-12 16:29:00|1529.8|1529.2|1531|1530.6|1531.2|1530.8|1529.8|1529.2|267
1605198550000|2020-11-12 16:29:10|1530.8|1530.4|1531.4|1531|1531.6|1531|1530.8|1530.2|2021
1605198560000|2020-11-12 16:29:20|1531.6|1531.2|1530.8|1530|1531.8|1531.2|1530.8|1530|1048
1605198570000|2020-11-12 16:29:30|1530.6|1530.2|1530.6|1530.2|1530.6|1530.2|1530.4|1530|1466
1605198580000|2020-11-12 16:29:40|1530.4|1529.8|1530.4|1529.8|1530.6|1530|1530.2|1529.6|648
1605198590000|2020-11-12 16:29:50|1530.2|1529.6|1529.2|1528.2|1530.4|1529.8|1529.2|1528.2|1
1605254400000|2020-11-13 08:00:00|1538.8|1516.2|1538.8|1516.2|1538.8|1516.2|1538.8|1516.2|0
1605254420000|2020-11-13 08:00:20|1522.2|1520|1520.6|1519.2|1522.2|1521|1519.8|1515.6|8703
1605254430000|2020-11-13 08:00:30|1521.8|1519.4|1524.2|1522.2|1524.4|1522.2|1521.8|1519.4|4372
1605254440000|2020-11-13 08:00:40|1524.4|1522.4|1524.2|1522.2|1524.4|1523.2|1523|1521.2|12692
1605254450000|2020-11-13 08:00:50|1523.2|1522|1523.8|1521.6|1524.4|1522|1523|1520.2|2820
1605254460000|2020-11-13 08:01:00|1522.8|1521|1521.8|1519.6|1523|1521|1521.8|1519|1263
1605254470000|2020-11-13 08:01:10||1519.8||1520||1520||1519.8|0
1605254480000|2020-11-13 08:01:20|1522|1521|1524.4|1522.2|1524.4|1522.2|1522|1520|2330
1605254490000|2020-11-13 08:01:30|||||||||276
1605254500000|2020-11-13 08:01:40|1523.4|1522|1525.8|1523.8|1526|1523.8|1523.4|1522|7861
1605254510000|2020-11-13 08:01:50|||||||||537
1605254520000|2020-11-13 08:02:00|1526.2|1524|1527.2|1525|1527.4|1526.2|1526.2|1524|7746
1605254530000|2020-11-13 08:02:10|1527.4|1525.2|1529.2|1527|1529.8|1527|1527.2|1525.2|1850
1605254540000|2020-11-13 08:02:20|||||||||557
1605254550000|2020-11-13 08:02:30|1528.8|1527.2|1528.6|1526.4|1528.8|1527.2|1528|1526.4|1088
1605254560000|2020-11-13 08:02:40|1528.4||1528.2||1528.4||1528.2||150
1605254570000|2020-11-13 08:02:50|1527.4|1526.2|1525.8|1524.4|1528|1526.4|1525.8|1524.4|6260
1605254580000|2020-11-13 08:03:00|1526.8|1524.6|1526.6|1524.4|1526.8|1524.6|1526.6|1524.4|1248
1605254590000|2020-11-13 08:03:10||1524.6||1525.2||1525.2||1524.6|0
1605254600000|2020-11-13 08:03:20|1526.4|1525.4|1525.6|1524.8|1526.6|1525.6|1525.6|1524.4|5485
1605254610000|2020-11-13 08:03:30|1525|1524.6|1522.4|1520.6|1525.2|1524.6|1521.4|1519.4|4501
1605254620000|2020-11-13 08:03:40|1522.2|1520.8|1522|1520|1522.6|1521|1522|1519.8|400
1605254630000|2020-11-13 08:03:50|1521.8|1520.2|1519.8|1518.2|1522|1520.2|1519.4|1517.8|1911
1605254640000|2020-11-13 08:04:00|1520.4|1518.4|1520.6|1519.8|1521|1519.8|1519.8|1518.4|2028
1605254650000|2020-11-13 08:04:10|1521.4|1520|1521.4|1520.2|1522.8|1520.8|1521.4|1519.8|1962
1605254660000|2020-11-13 08:04:20|1521|1520.4|1519.8|1517.4|1522|1520.4|1519.8|1517.4|5814
1605254670000|2020-11-13 08:04:30|1519.6|1517.2|1518.2|1516.4|1519.6|1517.2|1517.8|1516.2|3113
1605254680000|2020-11-13 08:04:40||1517.4||1517.4||1517.6||1517.4|0
1605254690000|2020-11-13 08:04:50|1517.4|1516.4|1518.8|1517.2|1519|1517.2|1517.4|1516.2|1582
1605254700000|2020-11-13 08:05:00|1519|1518|1522.2|1520.2|1522.8|1521|1519|1518|4349
1605254710000|2020-11-13 08:05:10|1522.8|1520.4|1524.6|1522.2|1524.6|1522.4|1522.2|1520.4|4357
1605254720000|2020-11-13 08:05:20|1525.2|1522.6|1525.6|1523.8|1525.8|1523.8|1525|1522.6|858
1605254730000|2020-11-13 08:05:30|1525.8|1524.2|1520.6|1519.2|1525.8|1524.2|1520.6|1519.2|5985
1605254740000|2020-11-13 08:05:40|1520|1518.6|1519.4|1518|1520.6|1518.8|1519.4|1518|709
1605254750000|2020-11-13 08:05:50|1518.8|1517.4|1516.8|1515|1518.8|1517.4|1516.8|1515|1631
1605254760000|2020-11-13 08:06:00|1517.8|1515.2|1517.2|1515|1517.8|1516.4|1517.2|1515|400
1605254770000|2020-11-13 08:06:10|1516.8||1516.6||1516.8||1516.6||0
1605254790000|2020-11-13 08:06:30|1515.8|1514.8|1513.8|1512.8|1516|1515.8|1513.8|1512.8|19968
1605254800000|2020-11-13 08:06:40|1514.6|1513.4|1514.8|1513.4|1515.2|1514|1514.4|1512.8|1761
1605254810000|2020-11-13 08:06:50|1515|1513.6|1516.6|1515.6|1517.2|1516|1515|1513.6|6137
1605254830000|2020-11-13 08:07:10|1517.2|1516|1518.2|1516.4|1518.4|1516.4|1517.2|1516|2426
1605254840000|2020-11-13 08:07:20|1517.4|1516|1518.6|1516.8|1519|1517.8|1517|1515.2|9988
1605254850000|2020-11-13 08:07:30|1519|1517.6|1521|1519.4|1521|1519.8|1519|1517.6|4650
1605254860000|2020-11-13 08:07:40|||||||||260
1605254870000|2020-11-13 08:07:50|1521.6|1520.2|1525|1523.8|1525|1524.8|1521.6|1520.2|6254
1605254880000|2020-11-13 08:08:00|1525.8|1524.2|1525|1524.4|1525.8|1524.8|1525|1524.2|3911
1605254890000|2020-11-13 08:08:10|1524.8|1524.2|1524.4|1522.8|1525|1524.2|1523.6|1522.2|2601
1605254900000|2020-11-13 08:08:20|1524.6|1523|1525.2|1523.8|1525.8|1524.8|1524.6|1523|5817
1605254910000|2020-11-13 08:08:30|1524.6|1523.4|1523.8|1522.2|1524.6|1523.4|1523.8|1521.8|945
1605254920000|2020-11-13 08:08:40|1523|1521.8|1522.2|1520.8|1523|1521.8|1522.2|1520.6|1579
1605254930000|2020-11-13 08:08:50|1521.4|1520|1520.8|1520.2|1521.4|1520.4|1520.8|1519|399
1605254940000|2020-11-13 08:09:00|1521.6|1519.8|1521.4|1520.4|1522|1520.8|1521.4|1519.2|330
1605254950000|2020-11-13 08:09:10|1521.6|1520.6|1524|1522.4|1524|1522.4|1521.6|1520.6|477
1605254960000|2020-11-13 08:09:20|1524.2|1523.2|1525|1523.8|1525.2|1524|1524.2|1523.2|1000
1605254970000|2020-11-13 08:09:30|1524.8|1523.6|1522.8|1521.4|1524.8|1523.6|1522.8|1521|1494
1605254980000|2020-11-13 08:09:40|1522.2|1521.2|1522|1521.6|1522.8|1521.6|1522|1520.2|936
1605254990000|2020-11-13 08:09:50|1522.4|1522|1523.4|1522.2|1524.4|1522.6|1522.4|1522|740
1605255000000|2020-11-13 08:10:00|1523.6|1522|1525.2|1524|1525.2|1524|1523.6|1522|2898
1605255010000|2020-11-13 08:10:10|1525.6|1524.2|1525.6|1524.6|1525.8|1524.8|1525.6|1524.2|530
1605255020000|2020-11-13 08:10:20|1525.8|1524.8|1527.2|1526|1527.6|1526.2|1525.8|1524.8|2868
1605255030000|2020-11-13 08:10:30|1527.8|1526.2|1528.6|1527|1529.2|1527.2|1527.6|1526.2|1210
1605255040000|2020-11-13 08:10:40|1528.4|1527.2|1529.8|1528|1530|1528|1528.2|1527|0
1605255050000|2020-11-13 08:10:50|1529.6|1528.2|1529.8|1528.8|1530|1528.8|1529.6|1528.2|344
1605255060000|2020-11-13 08:11:00|1529.4|1528.6|1532|1530.4|1532|1530.4|1529.4|1528.6|4719
1605255070000|2020-11-13 08:11:10|1532.6|1531.2|1533.6|1531.8|1533.8|1532.6|1532.6|1531.2|4712
1605255080000|2020-11-13 08:11:20|1533.8|1532|1533.8|1532.6|1534|1533|1533.8|1532|2461
1605255090000|2020-11-13 08:11:30|1533.2|1532.2|1533.8|1532.4|1533.8|1532.6|1533|1532.2|835
1605255100000|2020-11-13 08:11:40|1534|1532.6|1533.8|1532.8|1534|1533|1533.8|1532.4|183
1605255110000|2020-11-13 08:11:50|1534|1533|1533.8|1532.4|1534|1533|1533.6|1532.4|834
1605255120000|2020-11-13 08:12:00|1534|1532.6|1534|1532.8|1535.6|1534.8|1533.8|1532.6|4249
1605255130000|2020-11-13 08:12:10|1533.8|1533.4|1534.2|1533.4|1535.6|1534.2|1533.6|1532.8|7779
1605255140000|2020-11-13 08:12:20|1534|1533|1532.8|1531.6|1534|1533|1531.8|1530.6|9581
1605255150000|2020-11-13 08:12:30|1533|1531.8|1534.4|1533.2|1535|1533.2|1533|1531.8|139
1605255160000|2020-11-13 08:12:40|1535|1533.4|1535.4|1533.4|1535.4|1533.4|1534.8|1533.2|118
1605255170000|2020-11-13 08:12:50|1535.6|1533.6|1535.6|1534|1535.6|1534|1535.2|1533.6|1496
1605255180000|2020-11-13 08:13:00|1536.6|1533.8|1535.8|1534.6|1536.8|1535.6|1535|1533.8|8010
1605255190000|2020-11-13 08:13:10|1536|1535.2|1536|1535.2|1536|1535.4|1535.4|1534|3531
1605255200000|2020-11-13 08:13:20|1535.8|1535|1535.4|1534.6|1536.8|1535.2|1534.6|1534|4301
1605255210000|2020-11-13 08:13:30|1535.6|1534.4|1534.6|1533.2|1535.6|1534.6|1533.6|1533.2|1407
1605255220000|2020-11-13 08:13:40|1534.4|1533.4|1533.6|1532.6|1534.6|1533.4|1533.6|1532.4|125
1605255230000|2020-11-13 08:13:50|1534.2|1532.8|1537.4|1535.8|1537.6|1535.8|1534.2|1532.8|2386
1605255240000|2020-11-13 08:14:00|1537.6|1536|1535.6|1534.6|1538|1536.8|1535.2|1534.2|4041
1605255250000|2020-11-13 08:14:10|1535.4|1534.8|1534|1533|1535.6|1534.8|1533.8|1532.8|977
1605255260000|2020-11-13 08:14:20|1534.2|1533.2|1532.4|1531.4|1534.2|1533.2|1532|1531|1625
1605255270000|2020-11-13 08:14:30|1532.2|1531.6|1533|1531.6|1533|1532|1532.2|1531.4|530
1605255280000|2020-11-13 08:14:40|1533.4|1531.8|1532.4|1531.6|1533.4|1532|1532.2|1531.4|1186
1605255290000|2020-11-13 08:14:50|1532.6|1532|1531|1530.2|1532.6|1532.2|1531|1530.2|3760
1605255300000|2020-11-13 08:15:00|1531.2|1530.4|1534.2|1533.6|1535|1534.8|1531|1530.2|16619
1605255310000|2020-11-13 08:15:10|1534.4|1533.4|1536.2|1535.2|1536.4|1536.2|1534.4|1533.4|26526
1605255320000|2020-11-13 08:15:20|1536|1535|1533.6|1532.4|1536|1535|1533.6|1532|7058
1605255330000|2020-11-13 08:15:30|1533.4|1532|1531.6|1530.8|1533.4|1532|1531.4|1530.8|174
1605255340000|2020-11-13 08:15:40|1531.4|1530.4|1530.8|1530|1531.6|1530.4|1530.8|1529.6|496
1605255350000|2020-11-13 08:15:50|1530.6|1530.2|1530.4|1530|1530.6|1530.4|1530.2|1530|2125
1605255360000|2020-11-13 08:16:00|1530.2|1529.6|1528.8|1528|1530.4|1529.8|1528.8|1527.6|7191
1605255370000|2020-11-13 08:16:10|1528.6|1527.6|1528.2|1527.4|1529|1528.4|1528.2|1527|6989
1605255380000|2020-11-13 08:16:20|1528.4|1527.6|1527|1526.4|1528.8|1527.8|1527|1526.2|1139
1605255390000|2020-11-13 08:16:30|1526.8|1526.6|1527.4|1526.2|1527.4|1526.6|1526.6|1525.4|3680
1605255400000|2020-11-13 08:16:40|1527.6|1526.8|1527.4|1526.2|1528.2|1527.2|1527.4|1526|2032
1605255410000|2020-11-13 08:16:50|1527.6|1526.8|1528.2|1527|1528.2|1527|1527.6|1526.2|1034
1605255420000|2020-11-13 08:17:00|1528|1527.2|1531|1529.8|1531.2|1529.8|1528|1527.2|1043
1605255430000|2020-11-13 08:17:10|1531.6|1530|1532|1531.2|1532|1531.2|1531.6|1530|484
1605255440000|2020-11-13 08:17:20|1531.6|1531|1532.8|1531.6|1533|1531.6|1531.6|1530.6|1121
1605255450000|2020-11-13 08:17:30|1533|1531.8|1533.8|1532.8|1533.8|1532.8|1533|1531.6|0
1605255460000|2020-11-13 08:17:40|1534.6|1533|1535|1533.8|1535|1534|1534.4|1533|11992
1605255470000|2020-11-13 08:17:50|1535.4|1534.4|1536.2|1535|1537|1536.4|1535.4|1534.4|10746
1605255480000|2020-11-13 08:18:00|1535.6|1534.8|1534.4|1533.6|1536.2|1534.8|1533.8|1533.4|9235
1605255490000|2020-11-13 08:18:10|1534.8|1533.8|1535.4|1534|1535.4|1534.2|1534.8|1533.8|188
1605255500000|2020-11-13 08:18:20|1535.2|1533.8|1533.8|1532.6|1535.2|1533.8|1533.8|1532.6|2054
1605255510000|2020-11-13 08:18:30|1533.2|1532.4|1532.6|1531.8|1533.8|1532.6|1532.6|1531.6|1207
1605255520000|2020-11-13 08:18:40|1533|1532.2|1533|1532.6|1534|1532.8|1533|1531.8|3700
1605255530000|2020-11-13 08:18:50|1532.8|1532.2|1533.6|1533|1534|1533.2|1532.8|1532.2|1316
1605255540000|2020-11-13 08:19:00|1534|1532.8|1533|1532.4|1534|1532.8|1532.8|1532.2|1779
1605255550000|2020-11-13 08:19:10|1532.6|1532.2|1533|1532|1533|1532.2|1532.2|1531.6|1704
1605255560000|2020-11-13 08:19:20|1532.6|1531.6|1532|1531.2|1533|1531.6|1531.2|1530|4448
1605255570000|2020-11-13 08:19:30|1532.6|1531.4|1533.4|1532.6|1533.4|1532.6|1532.6|1531.4|371
1605255590000|2020-11-13 08:19:50|1533|1532.8|1533.4|1532.2|1534|1533|1532.4|1531|5246
1605255600000|2020-11-13 08:20:00|1533.8|1532.6|1534.8|1534.2|1535|1534.2|1533.6|1532.6|1694
1605255610000|2020-11-13 08:20:10|1535|1534.4|1536.4|1535.2|1537|1536|1535|1534.4|4018
1605255620000|2020-11-13 08:20:20|1536.6|1535.8|1537.6|1537|1537.6|1537|1536.6|1535.2|1955
1605255630000|2020-11-13 08:20:30|1537.4|1536.4|1536.2|1535.2|1537.6|1536.4|1536.2|1535.2|1322
1605255640000|2020-11-13 08:20:40|1536|1535.4|1536.4|1535.8|1536.4|1535.8|1535.4|1534.8|1978
1605255650000|2020-11-13 08:20:50|1536.2|1535.6|1536.4|1535.4|1536.4|1535.8|1535.8|1534.8|1406
1605255660000|2020-11-13 08:21:00|1536.2|1535.2|1535.4|1534.6|1536.4|1535.2|1535.4|1534.4|2568
1605255670000|2020-11-13 08:21:10|1534.8|1534.4|1536.4|1535.6|1536.4|1535.8|1534.8|1533.8|1496
1605255680000|2020-11-13 08:21:20|1536.2|1535.2|1536.2|1535.6|1536.4|1535.6|1535.4|1534.8|5521
1605255690000|2020-11-13 08:21:30|1536.4|1535.8|1538.6|1538|1538.8|1538|1536.2|1535.8|2290
1605255700000|2020-11-13 08:21:40|1538.8|1538.2|1537.8|1537|1539|1538.4|1537.8|1537|3072
1605255710000|2020-11-13 08:21:50|1538|1537.2|1538.8|1538|1538.8|1538|1538|1537|2183
1605255720000|2020-11-13 08:22:00|1538.6||1538.6||1538.6||1538.6||934
1605255730000|2020-11-13 08:22:10|1538.4|1538.2|1539|1538.6|1539|1538.6|1538.4|1538.2|7383
1605255740000|2020-11-13 08:22:20|1539.6|1538.8|1539.4|1538.6|1539.8|1539|1539.4|1538.6|1090
1605255750000|2020-11-13 08:22:30|1539.2|1538.8|1537.2|1536.8|1539.2|1538.8|1537|1536|2749
1605255760000|2020-11-13 08:22:40|1537.4|1537|1536.8|1536.2|1537.4|1537|1536.8|1536|597
1605255770000|2020-11-13 08:22:50|1537.4|1536.4|1539|1538|1539|1538|1537|1536.2|4772
1605255780000|2020-11-13 08:23:00|1539.4|1538.2|1539.8|1538.8|1539.8|1538.8|1539.4|1538|573
1605255790000|2020-11-13 08:23:10|1540|1539.4|1540.6|1539.8|1540.6|1539.8|1540|1538.8|2532
1605255800000|2020-11-13 08:23:20|1540.8|1540|1540.8|1540|1541|1540.2|1540.4|1539.8|174
1605255810000|2020-11-13 08:23:30|1541|1540.2|1541.8|1541.2|1541.8|1541.2|1541|1540|2214
1605255820000|2020-11-13 08:23:40|1542|1541.4|1542|1541.4|1542|1541.8|1541.6|1541.4|1617
1605255830000|2020-11-13 08:23:50|1542.6|1541.6|1543.8|1542.8|1544|1543.4|1542.6|1541.6|3731
1605255840000|2020-11-13 08:24:00|1544|1543|1544.8|1544.2|1545|1544.6|1544|1543|8644
1605255850000|2020-11-13 08:24:10|1544.6|1544.4|1543.6|1543|1544.6|1544.4|1543.4|1543|5757
1605255860000|2020-11-13 08:24:20|1543.4|1542.8|1544.4|1543.8|1544.6|1543.8|1542.8|1542.4|4793
1605255870000|2020-11-13 08:24:30|1544.2|1543.6|1544|1543.4|1544.4|1543.8|1543.8|1543.2|4420
1605255880000|2020-11-13 08:24:40|1544.2|1543.6|1543.6|1542.6|1544.2|1543.8|1543.4|1542.6|1489
1605255890000|2020-11-13 08:24:50|1543.4|1543|1543.6|1542.8|1543.8|1543.2|1542.6|1542.4|3441
1605255900000|2020-11-13 08:25:00|1543.2|1542.6|1543.8|1543|1545.2|1545|1543|1542.6|30997
1605255910000|2020-11-13 08:25:10|1543.4|1542.8|1544.4|1543.8|1544.4|1543.8|1542.8|1542.2|4140
1605255920000|2020-11-13 08:25:20|1544.6|1544.2|1544.6|1543.2|1545.4|1544.8|1544|1543.2|4192
1605255930000|2020-11-13 08:25:30|1544.4|1544|1545.4|1544.4|1545.4|1544.4|1543.2|1542.4|5033
1605255940000|2020-11-13 08:25:40|1545|1544.8|1544|1543|1545.4|1544.8|1544|1543|9294
1605255950000|2020-11-13 08:25:50|1544.4|1543.4|1544.8|1543.8|1545|1544.4|1544.4|1543|6288
1605255960000|2020-11-13 08:26:00|1544.4|1543.6|1544.8|1543.6|1544.8|1543.6|1543.2|1542.6|10157
1605255970000|2020-11-13 08:26:10|1545|1543.8|1544.2|1543.4|1545|1544|1543.8|1542.8|1442
1605255980000|2020-11-13 08:26:20|1544.4|1543.6|1545|1544|1545|1544|1544|1543.4|2808
1605255990000|2020-11-13 08:26:30|1544.8|1544.2|1544.6|1543.6|1544.8|1544.4|1544|1543.6|5897
1605256000000|2020-11-13 08:26:40|1544.4|1543.4|1544.6|1544|1544.6|1544.2|1544|1543|201
1605256010000|2020-11-13 08:26:50|1544.4|1544.2|1544.2|1543.2|1544.6|1544.2|1543.8|1543|605
1605256020000|2020-11-13 08:27:00|1544|1543|1543.4|1543|1544.2|1543.4|1543.4|1543|720
1605256030000|2020-11-13 08:27:10|1543.2|1543.2|1543.4|1543.2|1544|1543.4|1543.2|1543|700
1605256040000|2020-11-13 08:27:20|1543.8|1543.4|1543.8|1543|1544|1543.4|1543.4|1543|769
1605256050000|2020-11-13 08:27:30|1543.4|1542.6|1543|1542.2|1543.6|1542.6|1542.4|1541.2|5191
1605256060000|2020-11-13 08:27:40|1542.8|1542|1541.2|1540.4|1542.8|1542|1541|1539.8|846
1605256070000|2020-11-13 08:27:50|1541|1540.2|1541|1540.2|1541|1540.2|1541|1540.2|300
1605256080000|2020-11-13 08:28:00|1540.6|1539.8|1541|1540.4|1541.2|1541|1540.2|1539.4|1208
1605256090000|2020-11-13 08:28:10|1541.2|1540.6|1541.2|1540.6|1541.2|1540.6|1541|1540.4|0
1605256100000|2020-11-13 08:28:20|1541|1540.8|1543.4|1542.2|1543.4|1542.2|1541|1540.8|7247
1605256110000|2020-11-13 08:28:30|1543.2|1541.8|1543|1541.8|1543.2|1541.8|1542.4|1541.8|428
1605256120000|2020-11-13 08:28:40|1543.2|1542|1542.6|1541.8|1543.4|1542.2|1542.4|1541.6|200
1605256130000|2020-11-13 08:28:50|1542.8|1542.2|1541.8|1541|1543|1542.2|1541.8|1541|7865
1605256140000|2020-11-13 08:29:00|1542|1541.4|1542.6|1541.8|1542.8|1541.8|1542|1541.4|457
1605256150000|2020-11-13 08:29:10|1542.8|1542|1542.6|1542|1542.8|1542.2|1542.6|1542|1061
1605256160000|2020-11-13 08:29:20|1543|1542.2|1542.4|1542|1543.2|1542.8|1542.4|1542|1637
1605256170000|2020-11-13 08:29:30|1542.6|1542.2|1542.8|1542.2|1543.2|1542.2|1542.4|1542|1311
1605256180000|2020-11-13 08:29:40|1543|1542.6|1543.2|1542.8|1543.4|1542.8|1542.8|1542.2|373
1605256190000|2020-11-13 08:29:50|1543.4|1543|1544.2|1543.6|1544.6|1543.8|1543.2|1542.8|2806
1605256200000|2020-11-13 08:30:00|1544.6|1543.8|1544.8|1544|1545|1544.2|1544|1543.6|1260
1605256210000|2020-11-13 08:30:10|1545|1543.8|1544.8|1544|1545|1544.2|1544.4|1543.8|1017
1605256220000|2020-11-13 08:30:20|1544.6|1544.2|1544.4|1543.6|1544.8|1544.2|1544|1543.6|1053
1605256230000|2020-11-13 08:30:30|1544.2|1543.2|1543.6|1543.2|1544.2|1543.6|1543.6|1543|199
1605256240000|2020-11-13 08:30:40|1543.4|1543|1542.8|1542|1543.4|1543.2|1542.6|1542|697
1605256250000|2020-11-13 08:30:50|1542.6|1542.2|1542.8|1542.2|1543.2|1542.4|1542.4|1542|335
1605256260000|2020-11-13 08:31:00|1543.2|1542.4|1543.2|1542.6|1543.2|1542.6|1543.2|1542.2|2000
1605256270000|2020-11-13 08:31:10|1543.4|1542.8|1544.2|1543.6|1544.2|1543.8|1543.4|1542.6|1794
1605256280000|2020-11-13 08:31:20|1544.6|1543.8|1544.6|1543.8|1544.8|1544|1544.4|1543.8|50
1605256290000|2020-11-13 08:31:30|1544.4|1544|1544.4|1544|1544.8|1544|1544.4|1544|0
1605256300000|2020-11-13 08:31:40|1544.6|1544.2|1544.8|1544.2|1545|1544.2|1544.4|1544|3852
1605256310000|2020-11-13 08:31:50||1544.4||1544.4||1544.4||1544.4|1
1605256320000|2020-11-13 08:32:00|1545|1544.6|1545|1544.4|1545.2|1545|1545|1544.4|1663
1605256330000|2020-11-13 08:32:10|||||||||11
1605256340000|2020-11-13 08:32:20|1544.8|1544.2|1544.6|1543.8|1545|1544.2|1544.4|1543.8|1296
1605256350000|2020-11-13 08:32:30|1544.8|1544.2|1545|1544.4|1545|1544.8|1544.6|1543.8|2645
1605256360000|2020-11-13 08:32:40|1545.2|1544.6|1545.2|1544.6|1545.2|1544.8|1544.8|1544.6|3782
1605256370000|2020-11-13 08:32:50|1545|1544.8|1545.2|1544.8|1545.2|1544.8|1545|1544.8|0
1605256380000|2020-11-13 08:33:00|1545.6|1545|1546.8|1546|1547|1546.4|1545.6|1544.8|8354
1605256390000|2020-11-13 08:33:10|1547|1546.6|1548.8|1548.2|1548.8|1548.2|1546.8|1546|14753
1605256400000|2020-11-13 08:33:20|1549|1548.6|1548.8|1548.4|1549.2|1548.6|1547.8|1547.4|7362
1605256410000|2020-11-13 08:33:30|1549.4|1548.6|1550.6|1550|1550.8|1550|1549.2|1548.6|34752
1605256420000|2020-11-13 08:33:40|1550.4|1550.2|1550.6|1550|1550.8|1550.2|1550.4|1549.8|625
1605256430000|2020-11-13 08:33:50|1550.8|1550.2|1550.8|1550.4|1551.2|1550.6|1550.4|1549.8|1461
1605256440000|2020-11-13 08:34:00|1551|1550.6|1552.8|1552|1552.8|1552|1551|1550.4|1697
1605256450000|2020-11-13 08:34:10|1552.6|1552.2|1553.6|1552.6|1553.6|1552.8|1552.4|1552|1618
1605256460000|2020-11-13 08:34:20|1553.4|1552.8|1553|1552.4|1553.8|1553.4|1552.8|1552|9669
1605256470000|2020-11-13 08:34:30|1553.2|1552.8|1553.8|1552.6|1554.4|1553.2|1553|1552.4|6300
1605256480000|2020-11-13 08:34:40|1554|1553.6|1554.4|1554|1554.4|1554|1554|1553.2|6698
1605256490000|2020-11-13 08:34:50|1554.2|1553.6|1553.6|1552.6|1554.4|1553.8|1553.4|1552.6|7046
1605256500000|2020-11-13 08:35:00|1553.8|1552.8|1556.2|1555.6|1556.4|1555.6|1553.8|1552.8|7023
1605256510000|2020-11-13 08:35:10|1556.4|1555.8|1556.6|1555.8|1557.2|1556.8|1555.8|1555.6|7853
1605256520000|2020-11-13 08:35:20|1556.2|1555.6|1556|1555.2|1556.6|1555.8|1555.2|1554.6|6683
1605256530000|2020-11-13 08:35:30|1556.2|1555.6|1555.8|1555.2|1556.6|1556.2|1555.6|1555.2|2983
1605256540000|2020-11-13 08:35:40|1556|1555.6|1555.6|1554.8|1556|1555.8|1555|1554.4|1552
1605256550000|2020-11-13 08:35:50|1555.8|1555|1556.4|1555.6|1557|1556|1555.8|1555|9685
1605256560000|2020-11-13 08:36:00|1556.6|1556|1557|1556|1557|1556.2|1556|1555|7716
1605256570000|2020-11-13 08:36:10|1556.6|1555.8|1554|1553.6|1556.6|1555.8|1553.8|1552.8|5560
1605256580000|2020-11-13 08:36:20|1553.8|1553.4|1553|1551.8|1553.8|1553.4|1552.8|1551.6|3871
1605256590000|2020-11-13 08:36:30|1553.2|1551.6|1553.2|1551.8|1553.2|1551.8|1553|1551.4|2209
1605256600000|2020-11-13 08:36:40|1553.6|1552|1554.8|1553.6|1555|1554|1553.6|1552|2152
1605256610000|2020-11-13 08:36:50|1554.6|1554.2|1554.8|1554.2|1555|1554.8|1554.6|1553.6|2107
1605256620000|2020-11-13 08:37:00|1555|1554.4|1555.6|1554.8|1556|1555.2|1554.8|1554.2|3140
1605256630000|2020-11-13 08:37:10|1556|1555.2|1555.8|1555|1556.4|1555.4|1555.8|1554.8|2830
1605256640000|2020-11-13 08:37:20|1555.6|1555.2|1555|1554.6|1556|1555.2|1555|1554.6|3735
1605256650000|2020-11-13 08:37:30|1554.8|1554.4|1554.8|1554.2|1555|1554.4|1554.2|1553.6|2831
1605256660000|2020-11-13 08:37:40|1554.6|1554.4|1554.8|1554.4|1555.4|1554.6|1554.6|1554.2|2381
1605256670000|2020-11-13 08:37:50|1555|1554.6|1555.6|1554.8|1556|1555|1555|1554.6|2059
1605256680000|2020-11-13 08:38:00|1555.2|1555|1555.2|1554.4|1555.6|1555|1554.2|1553.8|3282
1605256690000|2020-11-13 08:38:10|1555.4|1554.2|1553.6|1552.8|1555.6|1554.4|1553.2|1552.8|3751
1605256700000|2020-11-13 08:38:20|1553.4|1552.6|1551.4|1550.4|1553.4|1553|1550|1549.8|4981
1605256710000|2020-11-13 08:38:30|1551.2|1550.6|1553.2|1552.6|1554|1553.6|1551.2|1550.6|5768
1605256720000|2020-11-13 08:38:40|1553.4|1552.8|1553.8|1552.8|1554.2|1553.8|1553.2|1552.8|8383
1605256730000|2020-11-13 08:38:50|1553.6|1552.6|1553.4|1552.6|1553.6|1553|1553|1552.6|931
1605256740000|2020-11-13 08:39:00|1553.6|1552.8|1555.8|1554.8|1555.8|1554.8|1553.4|1552.8|8377
1605256750000|2020-11-13 08:39:10|1555.6|1555|1557|1556.6|1557|1556.6|1555.4|1554.8|2145
1605256760000|2020-11-13 08:39:20|1557.2|1556.8|1557.4|1556.6|1558|1557|1556.4|1556.2|1251
1605256770000|2020-11-13 08:39:30|1557.6|1556.8|1556.2|1555.4|1557.8|1556.8|1556.2|1555.2|1612
1605256780000|2020-11-13 08:39:40|1556.4|1555.6|1556.2|1555.4|1556.6|1555.8|1555|1554|312
1605256790000|2020-11-13 08:39:50|1555.8|1555|1555.2|1554.4|1555.8|1555.2|1555.2|1554|229
1605256800000|2020-11-13 08:40:00|1555.4|1554.6|1554.8|1553.8|1555.8|1555|1554.4|1553.6|876
1605256810000|2020-11-13 08:40:10|1554.6|1554|1554.8|1554.4|1556.6|1555.6|1554.4|1553.6|2180
1605256820000|2020-11-13 08:40:20|1554.6|1554.2|1553.2|1552.8|1554.8|1554.4|1552.4|1552|2869
1605256830000|2020-11-13 08:40:30||1552.4||1552.6||1552.6||1552.2|398
1605256840000|2020-11-13 08:40:40|1553|1552.4|1552.2|1552|1553|1552.4|1551.8|1551|485
1605256850000|2020-11-13 08:40:50|1552|1551.8|1551.8|1550.6|1552.2|1552|1551.4|1550.4|1080
1605256860000|2020-11-13 08:41:00|1551.6|1550.8|1552.6|1552.2|1553.2|1552.4|1551.6|1550.8|4305
1605256870000|2020-11-13 08:41:10|1553.2|1552|1553.2|1552.6|1553.6|1552.6|1553.2|1552|1253
1605256880000|2020-11-13 08:41:20|1553|1552.4|1552|1551.2|1553.2|1552.4|1551.6|1550.6|434
1605256890000|2020-11-13 08:41:30|1552.2|1551.4|1552.4|1551.6|1552.8|1552|1552|1551.2|617
1605256900000|2020-11-13 08:41:40|1552.6|1551.8|1552|1551.4|1552.6|1552|1552|1551.4|28
1605256910000|2020-11-13 08:41:50|1551.8|1551.6|1551|1550.4|1552|1551.6|1550.4|1550|2198
1605256920000|2020-11-13 08:42:00|1551.2|1550.6|1551.8|1551.2|1551.8|1551.2|1550.4|1550|793
1605256930000|2020-11-13 08:42:10|1551.6|1551|1551.6|1550.8|1552.8|1552.2|1551.2|1550.4|5297
1605256940000|2020-11-13 08:42:20|1551.8|1551|1550.8|1550.6|1551.8|1551.2|1550.8|1550|4848
1605256950000|2020-11-13 08:42:30|1550.6|1550|1549.4|1548.4|1550.6|1550|1548.8|1548.2|2267
1605256960000|2020-11-13 08:42:40|1549.6|1548.6|1547.8|1547|1550|1549.2|1547.2|1546.4|3628
1605256970000|2020-11-13 08:42:50|1547|1546.8|1546.8|1545.6|1547|1546.8|1546.8|1545.4|244
1605256980000|2020-11-13 08:43:00|1546.2|1545.4|1545|1543.6|1546.2|1545.4|1544|1543.2|3950
1605256990000|2020-11-13 08:43:10|1545.2|1544|1545.4|1544.4|1545.4|1544.4|1545.2|1544|432
1605257000000|2020-11-13 08:43:20|1545.6|1544.2|1546.8|1545.4|1546.8|1545.4|1545.4|1544.2|2133
1605257010000|2020-11-13 08:43:30|1547|1545.6|1548.4|1547.2|1549|1547.2|1547|1545.6|1404
1605257020000|2020-11-13 08:43:40|1548.6|1547.4|1548.6|1547.8|1549|1547.8|1548.6|1547.4|0
1605257030000|2020-11-13 08:43:50|1548.2|1547.6|1548|1547.4|1548.2|1547.6|1546.8|1545.8|3760
1605257040000|2020-11-13 08:44:00|1547.8|1547|1547.8|1546.4|1547.8|1547|1547.4|1546.2|327
1605257050000|2020-11-13 08:44:10|1547.6|1546.6|1547.4|1546.6|1547.6|1547|1547.4|1546.6|0
1605257060000|2020-11-13 08:44:20|1547.6|1546.4|1547.2|1546.4|1547.6|1546.6|1547|1546.2|984
1605257070000|2020-11-13 08:44:30|1547.6|1546.6|1548|1547.4|1548|1547.4|1547.6|1546.6|882
1605257080000|2020-11-13 08:44:40|1547.6||1548||1548||1547.6||131
1605257090000|2020-11-13 08:44:50|1547.8|1547|1547.8|1547|1548|1547.8|1547|1546.4|8961
1605257100000|2020-11-13 08:45:00|1548|1547.2|1549.4|1548.8|1549.6|1548.8|1548|1547.2|810
1605257110000|2020-11-13 08:45:10|1549.2|1548.6|1549.2|1548.4|1549.6|1548.6|1548.8|1548.4|1095
1605257120000|2020-11-13 08:45:20|1549|1548.2|1548.8|1548.2|1549|1548.2|1548.4|1548.2|305
1605257130000|2020-11-13 08:45:30|1549|1548.4|1550|1549.6|1550|1549.6|1548.8|1548.4|931
1605257140000|2020-11-13 08:45:40|1550.4|1549.8|1549.6|1548.6|1550.8|1550|1549.2|1548.4|3330
1605257150000|2020-11-13 08:45:50|1549.4|1548.4|1546.6|1545.6|1549.4|1548.4|1546.6|1545.4|2107
1605257160000|2020-11-13 08:46:00|1546.8|1545.8|1546.6|1546.2|1547.6|1546.8|1546.4|1545.6|1018
1605257170000|2020-11-13 08:46:10|1546.4|1545.8|1546.6|1545.8|1546.6|1545.8|1546.2|1545.4|174
1605257180000|2020-11-13 08:46:20|1547.4|1546.2|1546.4|1545.6|1548|1547|1546.4|1545.4|1648
1605257190000|2020-11-13 08:46:30|1546.2|1545.8|1545.8|1545.2|1546.2|1545.8|1545.6|1545.2|218
1605257200000|2020-11-13 08:46:40|1545.6|1545.4|1547|1546.2|1547.2|1546.6|1545.6|1545.2|1082
1605257210000|2020-11-13 08:46:50|1547.2|1546.4|1547.6|1547|1548|1547.2|1547.2|1546.4|266
1605257220000|2020-11-13 08:47:00|1547.8|1547.2|1548.6|1547.8|1548.6|1548|1547.8|1547|86
1605257230000|2020-11-13 08:47:10|1548.4|1548|1548.4|1547.8|1548.6|1548|1547.8|1547.2|824
1605257240000|2020-11-13 08:47:20|1548.2|1547.4|1547.6|1546.8|1548.2|1547.4|1547.6|1546.8|32
1605257250000|2020-11-13 08:47:30|1548|1547.2|1548.2|1547.6|1548.2|1548|1548|1547.2|201
1605257260000|2020-11-13 08:47:40|1548.4|1547.8|1548.8|1548|1548.8|1548.6|1548.4|1547.8|1700
1605257270000|2020-11-13 08:47:50|1548.6|1548.2|1548|1546.8|1548.8|1548.4|1548|1546.8|2645
1605257280000|2020-11-13 08:48:00|1547.8|1547|1548|1547.2|1548.4|1547.6|1547.6|1546.8|0
1605257290000|2020-11-13 08:48:10|1547.6|1547|1547|1546.2|1547.6|1547|1547|1545.8|664
1605257300000|2020-11-13 08:48:20|1547.2|1546.4|1546.4|1545.4|1547.2|1546.8|1546.4|1545.4|2632
1605257310000|2020-11-13 08:48:30|1546|1545.2|1545.6|1545|1546|1545.2|1544.6|1544.2|3325
1605257320000|2020-11-13 08:48:40|1545.8|1545.2|1546.2|1545.2|1546.4|1545.8|1545.8|1545.2|653
1605257330000|2020-11-13 08:48:50|1545.8|1545|1545.2|1544.2|1545.8|1545|1545|1544.2|1429
1605257340000|2020-11-13 08:49:00|1545|1544.4|1545|1544.4|1545.2|1544.6|1544.8|1544.2|0
1605257350000|2020-11-13 08:49:10|1544.8|1544.6|1546.4|1545.2|1546.4|1545.2|1543.6|1543.2|4707
1605257360000|2020-11-13 08:49:20|1546.6|1545.4|1546|1545|1546.6|1546|1546|1545|451
1605257370000|2020-11-13 08:49:30|1545.8|1544.8|1545.4|1545|1545.8|1545|1545.2|1544.2|540
1605257380000|2020-11-13 08:49:40|1546|1545.2|1546|1545.2|1546|1545.2|1546|1545|0
1605257390000|2020-11-13 08:49:50|1545.8|1545|1545.6|1544.8|1545.8|1545.2|1545|1544.4|738
1605257400000|2020-11-13 08:50:00|1545.8|1545|1547.2|1546.6|1547.4|1547|1545.8|1545|9604
1605257410000|2020-11-13 08:50:10|1547|1546.8|1547|1546.2|1547.2|1546.8|1546.8|1546|697
1605257420000|2020-11-13 08:50:20|1546.8|1546|1545|1543.8|1546.8|1546|1544|1543.4|7504
1605257430000|2020-11-13 08:50:30|1544.8|1544|1542|1541.2|1545|1544.2|1541.8|1540.8|7720
1605257440000|2020-11-13 08:50:40|1542.6|1541.4|1541.8|1540.8|1542.6|1541.8|1541.8|1540.8|511
1605257450000|2020-11-13 08:50:50|1541.6|1540.6|1541.4|1540.6|1541.8|1540.6|1540.8|1540.2|1894
1605257460000|2020-11-13 08:51:00|1541.8|1540.8|1542.6|1542.2|1543|1542.4|1541.8|1540.6|1651
1605257470000|2020-11-13 08:51:10|1542.4|1542|1542.4|1542.2|1542.4|1542.2|1542.4|1542|586
1605257480000|2020-11-13 08:51:20|1542.2|1542|1542.6|1541.8|1543.4|1542.6|1542.2|1541.6|3267
1605257490000|2020-11-13 08:51:30|1542.8|1542|1543|1542.4|1543.2|1542.4|1542.8|1542|97
1605257500000|2020-11-13 08:51:40|1543.4|1542.6|1544.4|1543.8|1545|1544.4|1543.4|1542.6|2618
1605257510000|2020-11-13 08:51:50|1544.2|1543.4|1543.6|1542.8|1544.4|1543.4|1543.4|1542.6|737
1605257520000|2020-11-13 08:52:00|1543.4|1542.6|1543|1542.4|1543.6|1542.6|1542.8|1542|0
1605257530000|2020-11-13 08:52:10|1543.6|1542.6|1544|1543.2|1544.6|1543.6|1543.6|1542.6|1804
1605257540000|2020-11-13 08:52:20|1543.8|1542.8|1542.8|1542.4|1543.8|1543.2|1542.6|1542|730
1605257550000|2020-11-13 08:52:30|1542.6|1542.2|1542|1541.2|1542.6|1542.2|1541.4|1541.2|464
1605257560000|2020-11-13 08:52:40|1541.8|1541.4|1542.6|1542|1543.6|1543|1541.6|1541.4|1562
1605257570000|2020-11-13 08:52:50|1543|1542.2|1543.2|1542.8|1543.2|1542.8|1543|1542.2|290
1605257580000|2020-11-13 08:53:00|1543|1542.4|1542|1541.4|1543|1542.4|1541.8|1541.2|3996
1605257590000|2020-11-13 08:53:10|1541.8|1541.6|1542|1541.6|1542.2|1541.8|1541.6|1541.2|726
1605257600000|2020-11-13 08:53:20|1542.2|1541.8|1543.2|1542.6|1543.8|1543|1542.2|1541.4|5899
1605257610000|2020-11-13 08:53:30|1543|1542.4|1545.4|1544.8|1545.4|1545|1543|1542.4|3010
1605257620000|2020-11-13 08:53:40|1545.2|1544.4|1544.8|1544.2|1545.2|1544.4|1544.2|1543.8|6523
1605257630000|2020-11-13 08:53:50|1544.2|1544|1543.6|1543.2|1544.2|1544|1543.6|1542.8|480
1605257640000|2020-11-13 08:54:00|1544|1543.4|1544.4|1543.8|1544.4|1544|1544|1543.4|0
1605257650000|2020-11-13 08:54:10|1544.2|1543.6|1544|1543.4|1544.8|1544.2|1544|1543.4|858
1605257660000|2020-11-13 08:54:20|1543.8|1543.6|1543.2|1542.4|1543.8|1543.6|1543.2|1542.4|1962
1605257670000|2020-11-13 08:54:30|1543|1542.2|1542.4|1542|1543|1542.4|1542|1541.2|1577
1605257680000|2020-11-13 08:54:40|1542.2|1541.8|1541.2|1540.6|1542.4|1541.8|1541.2|1540.6|364
1605257690000|2020-11-13 08:54:50|1541|1540.4|1541.6|1541|1541.6|1541|1540.4|1539.4|1405
1605257700000|2020-11-13 08:55:00|1541.4|1540.8|1542|1540.8|1542|1540.8|1541.2|1540.6|106
1605257710000|2020-11-13 08:55:10|1541.8|1541|1541.6|1541|1542.8|1542|1541.6|1541|1304
1605257720000|2020-11-13 08:55:20|1541.4|1540.8|1540.8|1540|1541.6|1540.8|1540.6|1539.6|2140
1605257730000|2020-11-13 08:55:30|1541.4|1540.2|1541.2|1541|1541.4|1541|1541.2|1540.2|501
1605257740000|2020-11-13 08:55:40|1541.8|1541.2|1541.6|1541.2|1542.2|1541.4|1541.6|1541|35
1605257750000|2020-11-13 08:55:50|1541.4|1540.8|1541.6|1540.8|1542|1541.4|1540.8|1540|2891
1605257760000|2020-11-13 08:56:00|1542|1541|1542|1541.4|1542.2|1541.6|1541.6|1541|229
1605257770000|2020-11-13 08:56:10|1541.8|1541.2|1544|1543.2|1544|1543.2|1541.6|1541|1526
1605257780000|2020-11-13 08:56:20|1544.2|1543.4|1544.8|1544|1544.8|1544|1544.2|1543.4|0
1605257790000|2020-11-13 08:56:30|1544.6|1543.8|1545.4|1544.4|1545.6|1544.8|1544|1543.4|4362
1605257800000|2020-11-13 08:56:40|1545.6|1544.6|1545.8|1545.4|1546.4|1546|1545.2|1544.6|463
1605257810000|2020-11-13 08:56:50|1546|1545.6|1547|1546.2|1547|1546.2|1546|1545.6|3463
1605257820000|2020-11-13 08:57:00|1547.2|1546.6|1545.8|1545|1547.2|1546.6|1545.2|1544.6|2803
1605257830000|2020-11-13 08:57:10|1545.6|1544.8|1544.4|1543.8|1545.6|1544.8|1544|1543.6|1971
1605257840000|2020-11-13 08:57:20|1544.2|1544|1546|1545.4|1546.4|1545.4|1543.8|1543.6|6744
1605257850000|2020-11-13 08:57:30|1546.2|1545|1546.2|1545.6|1546.8|1545.8|1545.6|1544.8|844
1605257860000|2020-11-13 08:57:40|1546.4|1545.8|1546.2|1545.8|1546.6|1545.8|1546.2|1545.6|384
1605257870000|2020-11-13 08:57:50|1546.8|1546|1548.2|1547.4|1548.2|1547.6|1546.8|1545.8|2274
1605257880000|2020-11-13 08:58:00|1548|1547.6|1548.2|1547.4|1548.2|1547.6|1547.4|1546.8|824
1605257890000|2020-11-13 08:58:10|1548|1547.6|1547.8|1547.4|1548|1547.6|1547.8|1547.4|0
1605257900000|2020-11-13 08:58:20|1548|1547.2|1547.4|1546.6|1548|1547.2|1547.2|1546.4|1283
1605257910000|2020-11-13 08:58:30|1547.2|1546.8|1547.4|1546.6|1548|1547.2|1547.2|1546.6|290
1605257920000|2020-11-13 08:58:40|1547.8|1546.8|1547|1546|1547.8|1547|1547|1546|1000
1605257930000|2020-11-13 08:58:50|1546.8|1546.2|1546.8|1546.2|1546.8|1546.2|1546.8|1546|0
1605257940000|2020-11-13 08:59:00|1547.2|1546.4|1547.8|1547.2|1547.8|1547.2|1547|1546.4|303
1605257950000|2020-11-13 08:59:10|1548|1547.4|1547.8|1546.8|1548|1547.6|1547.4|1546.8|815
1605257960000|2020-11-13 08:59:20|1547.6|1547|1547|1546.2|1547.6|1547|1546.8|1546.2|500
1605257970000|2020-11-13 08:59:30|1546.8|1546.4|1547.2|1546.4|1547.2|1546.6|1546.8|1546.2|531
1605257980000|2020-11-13 08:59:40|1547|1546.6|1548|1547.4|1548|1547.4|1547|1546.4|3
1605257990000|2020-11-13 08:59:50|1548.2|1547.6|1548.2|1547.4|1548.2|1547.8|1547.8|1547.2|627
1605258000000|2020-11-13 09:00:00|1548|1547.6|1548.4|1548|1548.8|1548.2|1548|1547.6|939
1605258010000|2020-11-13 09:00:10|1549|1548.4|1550|1549.4|1550|1549.6|1549|1548.4|13310
1605258020000|2020-11-13 09:00:20|1549.6|1549.2|1550.2|1549.8|1551|1550.4|1549.6|1549.2|5114
1605258030000|2020-11-13 09:00:30|1550|1549.6|1550|1549.2|1550.2|1549.6|1549|1548.2|4543
1605258040000|2020-11-13 09:00:40|1550.2|1549.4|1550|1549.2|1550.2|1549.4|1550|1549.2|0
1605258050000|2020-11-13 09:00:50|1550.2|1549.4|1550.2|1549.6|1550.2|1549.8|1550.2|1549.4|398
1605258060000|2020-11-13 09:01:00|1550|1549.8|1547.8|1547.4|1550.2|1549.8|1547.8|1547|3936
1605258070000|2020-11-13 09:01:10|1547.6|1547|1548.8|1548|1548.8|1548.2|1547.6|1547|1884
1605258080000|2020-11-13 09:01:20|1549|1548.2|1549.2|1548.4|1549.6|1549|1549|1548.2|1483
1605258100000|2020-11-13 09:01:40|1549|1548.6|1550|1549.4|1550|1549.4|1548.8|1548.4|447
1605258110000|2020-11-13 09:01:50|1549.8|1549.6|1550|1549.6|1550|1549.6|1549.8|1549.4|0
1605258120000|2020-11-13 09:02:00|1550.4|1549.8|1550|1549.6|1550.8|1550.4|1550|1549.6|958
1605258130000|2020-11-13 09:02:10|1549.8|1549.4|1549.4|1548.6|1549.8|1549.4|1549.2|1548.6|413
1605258140000|2020-11-13 09:02:20|1549|1548.4|1548.6|1548.2|1549|1548.4|1548.6|1547.8|1351
1605258150000|2020-11-13 09:02:30|1548.4|1547.8|1549|1548.2|1549|1548.4|1548.2|1547.6|680
1605258160000|2020-11-13 09:02:40|1548.8|1548|1548.4|1547.8|1548.8|1548.4|1548.2|1547.8|234
1605258170000|2020-11-13 09:02:50|1548.2|1547.4|1548.2|1547.4|1548.8|1548.2|1547.6|1547.2|612
1605258180000|2020-11-13 09:03:00|1548.4|1547.6|1549|1548.2|1549|1548.2|1548.4|1547.6|1179
1605258190000|2020-11-13 09:03:10|1549.4|1548.4|1549.4|1548.6|1549.6|1549.2|1549.2|1548.4|102
1605258200000|2020-11-13 09:03:20|1549.6|1548.8|1551.6|1551.2|1552|1551.4|1549.4|1548.8|3967
1605258210000|2020-11-13 09:03:30|1551.8|1551.4|1551.8|1551|1552|1551.4|1551|1550.6|605
1605258220000|2020-11-13 09:03:40|1551.6|1551.2|1551.8|1551.2|1551.8|1551.2|1551.2|1551|1341
1605258230000|2020-11-13 09:03:50|1552|1551.4|1552.2|1551.6|1552.6|1552|1552|1551.4|457
1605258240000|2020-11-13 09:04:00|1552|1551.4|1552.4|1552|1552.6|1552|1551.8|1551.2|358
1605258250000|2020-11-13 09:04:10|1552.6|1552.2|1552.6|1552.2|1553|1552.4|1552.2|1551.6|340
1605258260000|2020-11-13 09:04:20|1552.4|1552|1553|1552.4|1553|1552.6|1552.4|1551.8|628
1605258270000|2020-11-13 09:04:30|1552.8|1552.6|1553.6|1552.8|1553.8|1553|1552.8|1552.6|5969
1605258280000|2020-11-13 09:04:40|1553.2|1552.6|1553.2|1552.8|1553.6|1553|1552.6|1552|1578
1605258290000|2020-11-13 09:04:50|1553.4|1553|1553.6|1553.2|1554|1553.4|1553.2|1553|1357
1605258300000|2020-11-13 09:05:00|1553.8|1553.4|1554|1553.6|1554|1553.8|1553.4|1553|2899
1605258310000|2020-11-13 09:05:10|1553.8|1553.4|1554.8|1554.2|1555|1554.6|1553.6|1553.4|2918
1605258320000|2020-11-13 09:05:20|1554.6|1554|1554.4|1553.8|1554.8|1554.4|1553.6|1553.2|1772
1605258330000|2020-11-13 09:05:30|1554.2|1554|1554.8|1554.4|1555|1554.6|1554|1553.8|861
1605258340000|2020-11-13 09:05:40|1554.6|1554.2|1552.6|1551.6|1554.8|1554.2|1552.2|1551.4|3535
1605258350000|2020-11-13 09:05:50|1552.2|1551.8|1552.6|1552.2|1552.6|1552.4|1551.8|1551.2|590
1605258360000|2020-11-13 09:06:00|1552.4|1552.4|1552.6|1552|1552.6|1552.4|1552.2|1551.4|729
1605258370000|2020-11-13 09:06:10|1553|1552.2|1553.4|1552.8|1553.4|1553|1553|1552.2|1475
1605258380000|2020-11-13 09:06:20|1553.8|1553|1553|1552.8|1553.8|1553.4|1553|1552.8|507
1605258390000|2020-11-13 09:06:30|1552.8|1552.6|1553.8|1553.2|1554.2|1553.4|1552.8|1552.6|845
1605258400000|2020-11-13 09:06:40|1554|1553.6|1554.2|1553.6|1554.8|1554.2|1553.8|1553.6|2455
1605258410000|2020-11-13 09:06:50|1554|1553.4|1554|1553.2|1554.2|1553.8|1553.8|1553.2|218
1605258420000|2020-11-13 09:07:00|1554.2|1553.4|1554.2|1553.6|1554.2|1553.6|1553.6|1553|107
1605258430000|2020-11-13 09:07:10|1554|1553.4|1553.8|1553.2|1554|1553.6|1553.4|1553|3479
1605258440000|2020-11-13 09:07:20|1553.6|1552.8|1553.2|1552.4|1553.6|1552.8|1552.8|1552|647
1605258450000|2020-11-13 09:07:30|1553.4|1552.6|1553.8|1553.4|1554|1553.6|1553.4|1552.4|381
1605258460000|2020-11-13 09:07:40|1553.6|1553.2|1554|1553.2|1554|1553.4|1553.6|1553|507
1605258470000|2020-11-13 09:07:50|1553.8|1553|1553.6|1553|1553.8|1553.2|1553.6|1552.6|80
1605258480000|2020-11-13 09:08:00||1553.2||1553.2||1553.2||1553.2|0
1605258490000|2020-11-13 09:08:10|1554|1553.4|1555|1554.4|1555|1554.6|1554|1553.4|670
1605258500000|2020-11-13 09:08:20|1554.8|1554.2|1554.6|1554.4|1555|1554.4|1554.6|1554.2|246
1605258510000|2020-11-13 09:08:30|1554.4|1554.2|1554|1553.4|1554.6|1554.2|1553.6|1553.2|595
1605258520000|2020-11-13 09:08:40|1553.8|1553.6|1553.8|1553.4|1554|1553.6|1553.6|1553.2|261
1605258530000|2020-11-13 09:08:50|1553.6|1553.2|1554|1553.4|1554|1553.6|1553.6|1553.2|321
1605258540000|2020-11-13 09:09:00|1554.2|1553.6|1554.8|1554.4|1555|1554.6|1554.2|1553.6|1293
1605258550000|2020-11-13 09:09:10|1555|1554.2|1554.2|1553.6|1555|1554.2|1554.2|1553.6|328
1605258560000|2020-11-13 09:09:20|1554|1553.4|1553|1552.6|1554.2|1553.4|1552.6|1552.4|6966
1605258570000|2020-11-13 09:09:30|1552.8|1552.8|1550.6|1550.2|1552.8|1552.8|1550.4|1550.2|4666
1605258580000|2020-11-13 09:09:40|1550.4|1550.4|1551.2|1550.6|1551.2|1550.6|1550.4|1550.4|1746
1605258590000|2020-11-13 09:09:50|1551.6|1550.8|1552|1551.4|1552|1551.4|1551.6|1550.8|133
1605258600000|2020-11-13 09:10:00|1552.2|1551.6|1552.2|1551.4|1552.8|1552.2|1551.8|1551.4|783
1605258610000|2020-11-13 09:10:10|1552.4|1551.6|1552.8|1552.2|1552.8|1552.2|1552.2|1551.6|310
1605258620000|2020-11-13 09:10:20|1552.6|1552|1551.2|1550.6|1552.6|1552|1551|1550.2|1935
1605258630000|2020-11-13 09:10:30|1551|1550.4|1551.4|1551.2|1551.4|1551.2|1551|1550.4|1700
1605258640000|2020-11-13 09:10:40||1550.8||1550.8||1550.8||1550.8|0
1605258650000|2020-11-13 09:10:50|1551.2|1550.4|1550.8|1550.4|1551.2|1550.4|1550.8|1550.4|88
1605258660000|2020-11-13 09:11:00|1550.6|1550.2|1550.6|1550|1551.2|1550.6|1550.2|1549.6|4799
1605258670000|2020-11-13 09:11:10|1550.8|1550.2|1550.4|1549.8|1551|1550.6|1550.4|1549.8|1453
1605258680000|2020-11-13 09:11:20|1550.2|1549.6|1550.6|1550|1550.6|1550.2|1549.8|1549.2|2465
1605258690000|2020-11-13 09:11:30|1550.4|1550.2|1550.4|1550|1550.4|1550.2|1550|1549.4|661
1605258700000|2020-11-13 09:11:40|1550.6|1550.2|1550.6|1550|1550.6|1550.4|1550.4|1550|1817
1605258710000|2020-11-13 09:11:50|1550.4|1549.8|1551.2|1551|1551.6|1551|1550.2|1549.8|2499
1605258720000|2020-11-13 09:12:00|1551|1550.6|1551.4|1550.8|1551.6|1551.2|1551|1550.6|3636
1605258730000|2020-11-13 09:12:10|1551.2|1551|1552.6|1552.2|1553|1552.2|1551.2|1551|397
1605258740000|2020-11-13 09:12:20|1552.8|1552.4|1552.8|1552.4|1552.8|1552.4|1552.8|1552.4|0
1605258750000|2020-11-13 09:12:30|1552.6|1552.6|1554|1553.6|1554|1553.6|1552.6|1552.4|313
1605258760000|2020-11-13 09:12:40|1554.2|1553.8|1554.2|1553.8|1554.4|1554|1554.2|1553.8|70
1605258770000|2020-11-13 09:12:50|1554.4|1553.6|1554|1553.4|1554.4|1553.8|1553.8|1553.2|679
1605258780000|2020-11-13 09:13:00|1553.8|1553.6|1553.8|1553.2|1554|1553.6|1553.6|1553.2|1056
1605258790000|2020-11-13 09:13:10|1554|1553.4|1554|1553.8|1554|1553.8|1554|1553.2|528
1605258800000|2020-11-13 09:13:20|1554.2|1554|1553.6|1553.2|1554.2|1554|1553.6|1553.2|858
1605258810000|2020-11-13 09:13:30|1553.4|1553|1553.4|1552.8|1553.4|1553|1553|1552.2|1557
1605258820000|2020-11-13 09:13:40|1553.6|1553.2|1553.4|1553|1553.8|1553.2|1553.4|1552.8|404
1605258830000|2020-11-13 09:13:50|1553.6|1553.2|1553.8|1553.4|1554|1553.6|1553.4|1553.2|3121
1605258840000|2020-11-13 09:14:00|1554|1553.6|1554|1553.4|1554|1553.6|1553.6|1553.4|51
1605258850000|2020-11-13 09:14:10|1553.6|1553|1553|1552.8|1554|1553.6|1553|1552.8|2085
1605258860000|2020-11-13 09:14:20|1553.2|1553|1553.8|1553.6|1553.8|1553.6|1553|1553|764
1605258870000|2020-11-13 09:14:30|1554|1553.8|1554|1553.8|1554|1553.8|1553.8|1553.4|2847
1605258880000|2020-11-13 09:14:40|1554.2|1553.4|1554.2|1553.6|1554.4|1554.2|1553.8|1553.4|2891
1605258890000|2020-11-13 09:14:50|1554|1553.4|1553.8|1553.4|1554|1553.4|1553.4|1553|483
1605258900000|2020-11-13 09:15:00|1553.6|1553.6|1554.2|1553.8|1554.4|1554|1553.6|1553.4|3045
1605258910000|2020-11-13 09:15:10|1554.4|1554|1554|1553.4|1555|1554.6|1554|1553.4|8210
1605258920000|2020-11-13 09:15:20|1553.8|1553.6|1553.8|1553.6|1554.2|1553.8|1553.8|1553.4|0
1605258930000|2020-11-13 09:15:30|1554.2|1553.8|1554.4|1554|1554.8|1554.4|1554.2|1553.8|1559
1605258940000|2020-11-13 09:15:40|1554.8|1554.2|1556.4|1556.2|1556.6|1556.2|1554.4|1554|10111
1605258950000|2020-11-13 09:15:50|1556.6|1554.8|1555.8|1555.6|1556.6|1555.8|1554.2|1553.8|40096
1605258960000|2020-11-13 09:16:00|1555.6|1555.4|1554.4|1553.8|1555.8|1555.6|1554.2|1553.8|4235
1605258970000|2020-11-13 09:16:10|1554.6|1554|1555|1554.6|1555.2|1554.8|1554.2|1554|3280
1605258980000|2020-11-13 09:16:20|1554.8|1554.4|1556|1555.4|1556|1555.4|1554.6|1554.2|3224
1605258990000|2020-11-13 09:16:30|1556.6|1556|1560|1559.6|1560|1559.8|1556.6|1556|31429
1605259000000|2020-11-13 09:16:40|1560.2|1559.8|1560.8|1560.2|1561|1560.6|1560.2|1559.6|34738
1605259010000|2020-11-13 09:16:50|1561|1560.4|1560.8|1560.4|1561.4|1560.8|1560.8|1560.2|1165
1605259020000|2020-11-13 09:17:00|1561|1560.6|1561.8|1561.4|1562|1561.4|1561|1560.6|5404
1605259030000|2020-11-13 09:17:10|1561.6|1561.2|1561.8|1561.4|1562|1561.8|1561.4|1561.2|2047
1605259040000|2020-11-13 09:17:20|1561.6|1561.2|1561.8|1561.6|1562|1561.6|1560.8|1560.2|4907
1605259050000|2020-11-13 09:17:30|1561.6|1561.4|1561.4|1561|1561.6|1561.4|1561|1560.8|995
1605259060000|2020-11-13 09:17:40|1561.6|1561.2|1561.8|1561.4|1562|1561.6|1561.6|1561.2|0
1605259070000|2020-11-13 09:17:50|1562|1561.2|1562.6|1562.2|1562.6|1562.2|1561.6|1561.2|5380
1605259080000|2020-11-13 09:18:00|1562.4|1562.4|1562.4|1562|1562.6|1562.4|1562|1561.8|2447
1605259090000|2020-11-13 09:18:10|1562.2|1562.2|1562|1561.4|1563|1562.6|1561.8|1561.4|3953
1605259100000|2020-11-13 09:18:20|1562.2|1561.6|1562|1561.4|1562.8|1562.2|1561.6|1561|1810
1605259110000|2020-11-13 09:18:30|1561.8|1561.2|1563.2|1562.8|1563.4|1562.8|1561.6|1561.2|12222
1605259120000|2020-11-13 09:18:40|1563|1562.6|1562.8|1562.6|1563.2|1562.6|1562.4|1561.8|5650
1605259130000|2020-11-13 09:18:50|1563|1562.4|1562.8|1562.4|1563.4|1562.8|1562.6|1562.4|4769
1605259140000|2020-11-13 09:19:00|1563|1562.6|1563|1562.6|1563.2|1563|1563|1562.4|2888
1605259150000|2020-11-13 09:19:10|1563.2|1562.8|1563.4|1562.8|1563.6|1563.2|1562.6|1562.4|3092
1605259160000|2020-11-13 09:19:20|1563.2|1562.6|1563.2|1563|1563.8|1563.6|1563|1562.6|9879
1605259170000|2020-11-13 09:19:30|1563|1562.8|1560.8|1560.4|1563.8|1563|1560.8|1560.4|11745
1605259180000|2020-11-13 09:19:40|1560.6|1560.2|1559.8|1559.4|1560.6|1560.2|1559.8|1559.4|1269
1605259190000|2020-11-13 09:19:50|1560|1559.6|1559.6|1559.2|1560.2|1559.8|1559.4|1559|368
1605259200000|2020-11-13 09:20:00|1559.8|1559.4|1561.8|1561.2|1561.8|1561.4|1559.8|1559.4|5260
1605259210000|2020-11-13 09:20:10|1561.6|1561.4|1561.8|1561.4|1561.8|1561.4|1561.4|1561.4|2350
1605259220000|2020-11-13 09:20:20|1561.6|1561.2|1561.8|1561.2|1561.8|1561.2|1561|1560.4|2258
1605259230000|2020-11-13 09:20:30|1562|1561.4|1561.4|1560.8|1562.4|1561.8|1561.4|1560.6|2608
1605259240000|2020-11-13 09:20:40|1561.2|1560.6|1560.6|1560|1561.2|1560.6|1560.4|1560|1309
1605259250000|2020-11-13 09:20:50|1560.4|1559.8|1560|1559.6|1560.6|1559.8|1559.6|1559.2|4086
1605259260000|2020-11-13 09:21:00|1559.8|1559.8|1559.8|1559.4|1560.6|1560|1559.6|1559.2|1422
1605259270000|2020-11-13 09:21:10|1559.6|1559.2|1558.6|1558.2|1559.6|1559.2|1558.6|1558.2|764
1605259280000|2020-11-13 09:21:20|1559|1558.4|1559|1558.6|1559.2|1559|1558.8|1558.4|3663
1605259290000|2020-11-13 09:21:30|1558.8|1558.4|1559|1558.4|1559.2|1558.6|1558.6|1558.4|258
1605259300000|2020-11-13 09:21:40|1559.2|1558.6|1559.8|1559.4|1559.8|1559.4|1559.2|1558.6|1771
1605259310000|2020-11-13 09:21:50|1560|1559.6|1559.4|1559.2|1560.6|1560.2|1559.4|1559.2|3955
1605259320000|2020-11-13 09:22:00|1559.6|1559|1559.4|1559|1559.8|1559.4|1559|1558.8|2526
1605259330000|2020-11-13 09:22:10|1559.2|1558.8|1558.6|1558.2|1559.4|1558.8|1558.6|1558.2|643
1605259340000|2020-11-13 09:22:20|1558.8|1558.4|1559.4|1559|1559.8|1559.4|1558.8|1558.2|2338
1605259350000|2020-11-13 09:22:30|1559.6|1559.2|1559.8|1559.4|1559.8|1559.4|1559.4|1559.2|311
1605259360000|2020-11-13 09:22:40|1559.6|1559.6|1560.6|1560.4|1561|1560.6|1559.6|1559.6|2403
1605259370000|2020-11-13 09:22:50|1560.8|1560.6|1560.4|1560|1561|1560.6|1560.4|1560|1286
1605259380000|2020-11-13 09:23:00|1560.6|1560.2|1559.8|1559.4|1560.8|1560.6|1559.4|1559.2|1949
1605259390000|2020-11-13 09:23:10|1559.6|1559.2|1558.6|1558.2|1559.6|1559.2|1558.6|1558.2|425
1605259400000|2020-11-13 09:23:20|1558.8|1558.4|1558.4|1558.2|1559|1558.8|1558.2|1557.6|3484
1605259410000|2020-11-13 09:23:30|1558.6|1558.4|1558.2|1557.8|1558.6|1558.4|1558.2|1557.6|865
1605259420000|2020-11-13 09:23:40|1558|1557.6|1557.8|1557.6|1558.4|1557.6|1557.8|1557.6|133
1605259430000|2020-11-13 09:23:50|1557.6|1557.2|1558.2|1557.6|1558.2|1557.6|1557.2|1556.8|3406
1605259440000|2020-11-13 09:24:00|1558.4|1557.8|1558.6|1558|1559.4|1559|1558.4|1557.8|3927
1605259450000|2020-11-13 09:24:10|1558.8|1558.2|1558.4|1558|1558.8|1558.4|1558.2|1557.6|44
1605259460000|2020-11-13 09:24:20|1558.6|1558.2|1559.4|1558.8|1559.4|1558.8|1558.6|1558.2|1273
1605259470000|2020-11-13 09:24:30|1559.6|1559|1559.4|1559|1560|1559.8|1559.2|1558.8|2153
1605259480000|2020-11-13 09:24:40|1559.2|1558.8|1557.2|1556.6|1559.2|1558.8|1557|1556.4|1948
1605259490000|2020-11-13 09:24:50|1557.4|1556.8|1557.4|1557.2|1558|1557.2|1557.4|1556.8|400
1605259500000|2020-11-13 09:25:00|1557.8|1557.4|1558.8|1558.4|1558.8|1558.4|1557.8|1557.4|346
1605259510000|2020-11-13 09:25:10|1559.2|1558.6|1559|1558.6|1559.8|1559.2|1558.8|1558.6|3593
1605259520000|2020-11-13 09:25:20|1559.2|1558.8|1558.8|1558.4|1559.4|1559|1558.6|1558.2|2142
1605259530000|2020-11-13 09:25:30|1558.6|1558.2|1558.6|1558.2|1558.8|1558.4|1558.2|1558|2270
1605259540000|2020-11-13 09:25:40|1558.8|1558.4|1558.4|1558|1559|1558.8|1558.4|1558|3386
1605259550000|2020-11-13 09:25:50|1558.8|1558.2|1558.8|1558.4|1559|1558.6|1558.8|1558|1011
1605259560000|2020-11-13 09:26:00|1559|1558.6|1559.8|1559.4|1560|1559.8|1559|1558.6|3034
1605259570000|2020-11-13 09:26:10|1559.6|1559.6|1560.4|1560|1560.6|1560|1559.6|1559.4|867
1605259580000|2020-11-13 09:26:20|1560|1559.8|1558.6|1558|1560.2|1560|1558|1557.8|9837
1605259590000|2020-11-13 09:26:30|1558.4|1558.2|1558.6|1558.2|1558.6|1558.2|1558.4|1558|716
1605259600000|2020-11-13 09:26:40|1558.4|1558.4|1558.6|1558.4|1558.6|1558.4|1558.4|1558.4|0
1605259610000|2020-11-13 09:26:50|1558.8|1558.6|1558.4|1558.2|1559|1558.8|1558.4|1558.2|3984
1605259620000|2020-11-13 09:27:00|1558.6|1558.4|1559|1558.6|1559|1558.8|1558.6|1558.2|3842
1605259630000|2020-11-13 09:27:10|1558.8|1558.4|1558.6|1558.2|1558.8|1558.4|1558.2|1558|1218
1605259640000|2020-11-13 09:27:20|1558.4|1558|1558.6|1558.2|1559|1558.8|1558.2|1557.6|8894
1605259650000|2020-11-13 09:27:30|1558.4|1557.8|1558.4|1558.2|1558.6|1558.2|1558.2|1557.8|3450
1605259660000|2020-11-13 09:27:40|1558.6|1558.4|1558.6|1558.2|1558.8|1558.6|1558.4|1558|2155
1605259670000|2020-11-13 09:27:50|1558.4|1558|1558.6|1558.4|1558.6|1558.4|1557.8|1557.2|1825
1605259680000|2020-11-13 09:28:00|1558.4|1558|1558|1557.6|1558.6|1558.4|1557.8|1557.2|5129
1605259690000|2020-11-13 09:28:10|1558.2|1557.8|1558.6|1558.2|1558.6|1558.4|1558|1557.6|2227
1605259700000|2020-11-13 09:28:20|1558.4|1558.4|1558.6|1558.2|1558.6|1558.4|1558.4|1558.2|0
1605259710000|2020-11-13 09:28:30|1558.4|1558.4|1558.4|1558|1558.4|1558.4|1558.2|1558|836
1605259720000|2020-11-13 09:28:40|1558.2|1558.2|1557|1556.6|1558.2|1558.2|1556.6|1556.4|4771
1605259730000|2020-11-13 09:28:50|1557.2|1556.8|1558.2|1557.8|1558.2|1557.8|1557.2|1556.8|3641
1605259740000|2020-11-13 09:29:00|1558|1557.6|1557.4|1557|1558.2|1557.6|1557.4|1557|1421
1605259750000|2020-11-13 09:29:10|1557.6|1557.2|1557.2|1556.8|1557.6|1557.4|1556.8|1556.6|3511
1605259760000|2020-11-13 09:29:20|1557|1556.6|1556.4|1556.2|1557|1556.6|1556.2|1556|4951
1605259770000|2020-11-13 09:29:30|1556.6|1556.4|1557.6|1557.2|1557.8|1557.2|1556.6|1556.4|1364
1605259780000|2020-11-13 09:29:40|1557.4|1557|1557.8|1557.2|1557.8|1557.2|1557|1556.4|904
1605259790000|2020-11-13 09:29:50|1557.6|1557|1558|1557.2|1558|1557.8|1557.4|1557|1918
1605259800000|2020-11-13 09:30:00|1558.2|1557.6|1559.2|1558.8|1559.6|1559|1558.2|1557.4|9741
1605259810000|2020-11-13 09:30:10|1559.6|1559|1559.4|1558.8|1559.8|1559.4|1559.2|1558.8|2062
1605259820000|2020-11-13 09:30:20|1559.2||1559.4||1559.4||1559||0
1605259830000|2020-11-13 09:30:30|1559.8|1559|1559.4|1559|1560|1559.8|1559.4|1559|1762
1605259840000|2020-11-13 09:30:40|1559.2|1558.8|1559|1558.6|1559.4|1558.8|1559|1558.6|800
1605259850000|2020-11-13 09:30:50|1558.8|1558.8|1559.4|1559|1559.4|1559|1558.8|1558.6|400
1605259860000|2020-11-13 09:31:00|1559.2|1558.8|1560|1559.8|1560|1559.8|1559|1558.6|1050
1605259870000|2020-11-13 09:31:10|1559.8|1559.6|1559.4|1558.8|1560|1559.8|1559.4|1558.8|1434
1605259880000|2020-11-13 09:31:20|1559.2|1559|1559.4|1558.8|1559.6|1559.2|1559|1558.8|2867
1605259890000|2020-11-13 09:31:30|1559.6|1559|1558.4|1558|1559.8|1559.2|1558.4|1558|3803
1605259900000|2020-11-13 09:31:40|1558.2|1557.8|1558.2|1557.6|1558.2|1557.8|1558|1557.4|290
1605259910000|2020-11-13 09:31:50|1558|1557.4|1558.6|1558.2|1558.6|1558.4|1557.6|1557.4|2518
1605259920000|2020-11-13 09:32:00|1558.8|1558.4|1558.8|1558.4|1559.4|1558.8|1558.4|1558|3079
1605259930000|2020-11-13 09:32:10|1558.6|1558.2|1558.8|1558.6|1558.8|1558.6|1558|1557.8|2066
1605259940000|2020-11-13 09:32:20|1559|1558.4|1558.6|1558|1560|1559.6|1558.4|1557.8|12528
1605259950000|2020-11-13 09:32:30|1558.4|1557.8|1558|1557.6|1558.6|1558|1557.6|1556.8|13524
1605259960000|2020-11-13 09:32:40|1557.8|1557.4|1555.6|1555.2|1557.8|1557.4|1555.2|1554.8|13955
1605259970000|2020-11-13 09:32:50|1555.8|1555.4|1555.4|1555|1556.4|1556|1555.2|1554.8|3225
1605259980000|2020-11-13 09:33:00|1555.6|1555.2|1556|1555.6|1556.8|1556.2|1555.6|1555|5771
1605259990000|2020-11-13 09:33:10|1556.2|1555.8|1556.4|1555.6|1556.8|1556.2|1555.4|1554.8|5834
1605260000000|2020-11-13 09:33:20|1556.2|1555.8|1556.4|1556|1556.4|1556.2|1556|1555.8|200
1605260010000|2020-11-13 09:33:30|1556.6|1556.2|1557.8|1557.2|1557.8|1557.2|1556.4|1556.2|1133
1605260020000|2020-11-13 09:33:40|1558|1557.4|1557.4|1557|1558.2|1558|1557|1556.6|1816
1605260030000|2020-11-13 09:33:50|1557.2|1556.8|1557|1556.8|1557.2|1557|1557|1556.8|799
1605260040000|2020-11-13 09:34:00|1556.8|1556.6|1557|1556.4|1557.2|1556.8|1556.4|1555.8|1606
1605260050000|2020-11-13 09:34:10|1556.8|1556.6|1557.8|1557.4|1557.8|1557.4|1556.8|1556.4|77
1605260060000|2020-11-13 09:34:20|1558|1557.6|1558.2|1557.6|1558.4|1558|1558|1557.4|1239
1605260070000|2020-11-13 09:34:30|1558.4|1557.8|1558.4|1558|1558.6|1558.4|1558|1557.6|802
1605260080000|2020-11-13 09:34:40|1558.6|1557.8|1558.4|1558|1558.6|1558|1558.4|1557.8|0
1605260090000|2020-11-13 09:34:50|1558.2|1557.8|1558|1557.2|1558.4|1557.8|1557.8|1557.2|595
1605260100000|2020-11-13 09:35:00|1557.2|1557.4|1556.6|1556.4|1557.4|1557.4|1556.6|1556|2149
1605260110000|2020-11-13 09:35:10|1556.8|1556.6|1556.8|1556.4|1557.6|1557|1556.8|1556.4|815
1605260120000|2020-11-13 09:35:20|1557|1556.6|1557.2|1556.8|1557.2|1556.8|1556.8|1556.4|0
1605260130000|2020-11-13 09:35:30|1557.4|1557|1557.2|1556.6|1557.6|1557.2|1557.2|1556.6|752
1605260140000|2020-11-13 09:35:40|1557|1556.4|1556.6|1556.4|1557|1556.4|1556.4|1556|6635
1605260150000|2020-11-13 09:35:50|1556.8|1556.6|1557.6|1556.8|1557.6|1557.4|1556.6|1556.4|1804
1605260160000|2020-11-13 09:36:00|1557.4|1556.6|1556.4|1556|1557.4|1556.6|1556|1555.4|2737
1605260170000|2020-11-13 09:36:10|1556.6|1556.2|1556.4|1556.2|1556.8|1556.2|1556.4|1556.2|3290
1605260180000|2020-11-13 09:36:20|1556.6||1556.4||1556.6||1556.4||247
1605260190000|2020-11-13 09:36:30|1556.2|1556|1556.2|1555.8|1556.2|1556|1556|1555.8|840
1605260200000|2020-11-13 09:36:40|1556|1555.6|1556.8|1556.4|1556.8|1556.6|1555.6|1555|6093
1605260210000|2020-11-13 09:36:50|1557.2|1556.6|1558|1557.4|1558|1557.6|1557.2|1556.6|3081
1605260230000|2020-11-13 09:37:10|1557.8|1557.2|1557.8|1557.6|1558|1557.6|1557.2|1556.8|4080
1605260240000|2020-11-13 09:37:20|1557.6|1557.4|1557.6|1557.2|1557.6|1557.4|1557.4|1556.8|2087
1605260250000|2020-11-13 09:37:30|1557.4|1556.6|1557.6|1557.2|1557.8|1557.2|1556.6|1556.4|5453
1605260260000|2020-11-13 09:37:40|1557.8|1557.4|1557.6|1557.2|1558|1557.4|1557.6|1557.2|0
1605260270000|2020-11-13 09:37:50|1557.4|1557|1558|1557.6|1558|1557.6|1557.2|1556.8|1325
1605260280000|2020-11-13 09:38:00|1557.8|1557.2|1557.4|1557.2|1557.8|1557.2|1557.4|1557.2|732
1605260290000|2020-11-13 09:38:10|1557.6|1557.4|1557.6|1557.4|1557.8|1557.4|1557.6|1557.2|838
1605260300000|2020-11-13 09:38:20|1557.8|1557.6|1557.4|1557.2|1558|1557.6|1557.2|1557|4040
1605260310000|2020-11-13 09:38:30|1557.6|1557.4|1557.8|1557.2|1558|1557.6|1557.6|1557.2|1935
1605260320000|2020-11-13 09:38:40|1557.6|1557.4|1558|1557.6|1558|1557.6|1557.4|1557.2|0
1605260330000|2020-11-13 09:38:50|1557.8|1557.8|1558|1557.8|1558|1557.8|1557.8|1557.8|64
1605260340000|2020-11-13 09:39:00|1558.2|1558|1558.8|1558.4|1559|1558.6|1558.2|1557.8|1489
1605260350000|2020-11-13 09:39:10|1558.6|1558|1558.4|1558|1558.6|1558.2|1558.2|1558|131
1605260360000|2020-11-13 09:39:20|1558.2|1557.8|1558.8|1558.4|1558.8|1558.4|1558|1557.8|194
1605260370000|2020-11-13 09:39:30|1559|1558.6|1559.4|1559|1559.6|1559.2|1559|1558.6|671
1605260380000|2020-11-13 09:39:40|1559.2|1558.8|1559|1558.6|1559.4|1558.8|1558.8|1558.6|1271
1605260390000|2020-11-13 09:39:50|1558.8|1558.4|1559.6|1559.4|1560|1559.6|1558.4|1558|12490
1605260400000|2020-11-13 09:40:00|1560|1559.6|1560|1559.6|1560|1559.6|1559.6|1559.2|12321
1605260410000|2020-11-13 09:40:10|1559.8|1559.4|1560.8|1560.4|1561|1560.6|1559.8|1559.2|5354
1605260420000|2020-11-13 09:40:20|1560.6|1560.2|1560.8|1560|1560.8|1560.4|1560.2|1559.8|2129
1605260430000|2020-11-13 09:40:30|1560.6|1560.2|1559.4|1558.8|1560.6|1560.2|1559.2|1558.8|2739
1605260440000|2020-11-13 09:40:40|1559.2|1559|1558.6|1558.4|1559.2|1559.2|1558.4|1558|2421
1605260450000|2020-11-13 09:40:50|1558.8|1558.2|1558.6|1558|1559|1558.6|1558.4|1558|2440
1605260460000|2020-11-13 09:41:00|1558.8|1558.2|1559|1558.8|1559|1558.8|1558.8|1558.2|4886
1605260470000|2020-11-13 09:41:10|1558.8|1558.6|1558.8|1558.4|1559|1558.6|1558.6|1558.4|4067
1605260480000|2020-11-13 09:41:20|1558.4|1558.2|1557.8|1557.4|1558.4|1558.2|1557.8|1557.4|547
1605260490000|2020-11-13 09:41:30|1557.6|1557.2|1557.8|1557.4|1557.8|1557.4|1557.4|1557|6438
1605260500000|2020-11-13 09:41:40|1557.6|1557.6|1558|1557.8|1558|1557.8|1557.6|1557.6|155
1605260510000|2020-11-13 09:41:50|1557.8|1557.6|1558|1557.6|1558|1557.6|1557.8|1557.2|316
1605260520000|2020-11-13 09:42:00|1557.8|1557.8|1558.4|1558|1558.4|1558.2|1557.8|1557.4|2521
1605260530000|2020-11-13 09:42:10|1558.6|1558.2|1559.8|1559.4|1559.8|1559.4|1558.4|1558.2|5484
1605260540000|2020-11-13 09:42:20|1559.6|1559.6|1560|1559.8|1560|1559.8|1559.6|1559.6|581
1605260550000|2020-11-13 09:42:30|1560.2|1559.6|1560|1559.6|1560.2|1559.8|1559.6|1559.4|6659
1605260560000|2020-11-13 09:42:40|1559.8|1559.8|1560|1559.6|1560|1559.8|1559.6|1559.4|6145
1605260570000|2020-11-13 09:42:50|1559.8|1559.4|1559.6|1559.4|1560|1559.4|1559.4|1558.8|2265
1605260580000|2020-11-13 09:43:00|1559.8|1559.6|1560.8|1560.4|1561|1560.4|1559.6|1559.4|14454
1605260590000|2020-11-13 09:43:10|1561|1560.6|1562.4|1561.8|1562.6|1562.2|1561|1560.4|9831
1605260600000|2020-11-13 09:43:20|1562.6|1562|1559.8|1559.6|1563|1562.6|1559.8|1559.4|22863
1605260610000|2020-11-13 09:43:30|1560|1559.4|1560.4|1559.8|1560.6|1559.8|1560|1559.4|5905
1605260620000|2020-11-13 09:43:40|1560.6|1560|1561.6|1561.2|1562|1561.6|1560.6|1560|1896
1605260630000|2020-11-13 09:43:50|1561.4|1561|1560.2|1559.8|1561.6|1561|1559.8|1559.4|1312
1605260640000|2020-11-13 09:44:00|1560.4|1560|1560.6|1560.4|1560.8|1560.6|1560.4|1560|435
1605260650000|2020-11-13 09:44:10|1560.8|1560.6|1560.8|1560.4|1561.8|1561.6|1560.8|1560.4|2987
1605260660000|2020-11-13 09:44:20|1561|1560.6|1562.4|1561.8|1562.6|1561.8|1561|1560.6|3172
1605260670000|2020-11-13 09:44:30|1562.2|1561.6|1562|1561.8|1562.4|1561.8|1562|1561.6|1403
1605260680000|2020-11-13 09:44:40|1561.8|1561.6|1561.8|1561.6|1561.8|1561.6|1561.8|1561.4|662
1605260690000|2020-11-13 09:44:50|1562|1561.8|1562|1561.4|1562|1561.8|1562|1561.4|1546
1605260700000|2020-11-13 09:45:00|1562.2|1561.6|1562.4|1561.8|1562.4|1562.2|1562.2|1561.4|1448
1605260710000|2020-11-13 09:45:10|1562.2|1561.6|1561.4|1561|1562.4|1561.8|1561.4|1561|1498
1605260720000|2020-11-13 09:45:20|1561.2|1560.8|1561.2|1560.8|1561.2|1560.8|1561.2|1560.8|0
1605260730000|2020-11-13 09:45:30|1561.4|1561|1561.4|1561|1561.4|1561.2|1560.2|1560|7850
1605260740000|2020-11-13 09:45:40|1561.6|1561.2|1561.4|1561|1562.2|1561.6|1561.2|1561|1291
1605260750000|2020-11-13 09:45:50|1561.6|1561.2|1561|1560.6|1562.2|1561.6|1560.4|1560.2|6624
1605260760000|2020-11-13 09:46:00|1561.2|1560.8|1561.4|1561|1561.6|1561|1561|1560.6|1907
1605260770000|2020-11-13 09:46:10|1561.2|1561.2|1561.2|1560.6|1561.6|1561.4|1560.8|1560.2|1759
1605260780000|2020-11-13 09:46:20|1561|1560.4|1560.8|1560.2|1561.2|1561|1560.8|1560.2|558
1605260790000|2020-11-13 09:46:30|1561|1560.4|1560.8|1560.6|1561.4|1561|1560.8|1560.4|765
1605260800000|2020-11-13 09:46:40|1560.6|1560.4|1561|1560.6|1561.2|1560.6|1560.2|1560|98
1605260810000|2020-11-13 09:46:50|1561.2|1560.8|1561.4|1561.2|1561.8|1561.2|1561.2|1560.8|802
1605260820000|2020-11-13 09:47:00|1561.6|1561.4|1561.8|1561.4|1562|1561.4|1561.6|1561.4|545
1605260830000|2020-11-13 09:47:10|1562|1561.6|1561.8|1561.6|1562.4|1561.8|1561.8|1561.4|45301
1605260840000|2020-11-13 09:47:20|1561.6|1561.4|1561.8|1561.4|1562|1561.6|1561.6|1561.4|4928
1605260850000|2020-11-13 09:47:30|1562|1561.6|1562.4|1562|1562.4|1562.2|1561.8|1561.6|5320
1605260860000|2020-11-13 09:47:40|1562.8|1562.2|1561.6|1561.2|1562.8|1562.4|1561.4|1561|7663
1605260870000|2020-11-13 09:47:50|1561.4|1561|1561.6|1561.4|1562|1561.6|1561.2|1560.8|1842
1605260880000|2020-11-13 09:48:00|1561.8|1561.6|1562|1561.4|1562|1561.8|1561.6|1561.4|2555
1605260890000|2020-11-13 09:48:10|1561.8|1561.2|1562|1561.4|1562|1561.6|1561.4|1561.2|2249
1605260900000|2020-11-13 09:48:20|1561.8|1561.6|1561.6|1561.4|1562|1561.6|1561.6|1561.4|97
1605260910000|2020-11-13 09:48:30|1561.8|1561|1561.6|1561|1561.8|1561.4|1561.4|1561|247
1605260920000|2020-11-13 09:48:40|1561.4|1560.8|1561.2|1560.8|1561.4|1560.8|1561|1560.8|525
1605260930000|2020-11-13 09:48:50|1561|1560.4|1559|1558.6|1561.2|1560.8|1558.8|1558.4|6206
1605260940000|2020-11-13 09:49:00|1558.8|1558.4|1558.8|1558.2|1559|1558.6|1558.6|1558|1544
1605260950000|2020-11-13 09:49:10|1559|1558.4|1559.4|1559|1559.8|1559.4|1559|1558.4|4262
1605260960000|2020-11-13 09:49:20|1559.2||1559.4||1559.4||1559.2||1000
1605260970000|2020-11-13 09:49:30|1559.2||1559.2||1559.2||1559.2||0
1605260980000|2020-11-13 09:49:40|1559|1558.8|1559.2|1558.6|1559.2|1558.8|1558.6|1558.4|1544
1605260990000|2020-11-13 09:49:50|1559.4|1558.8|1559.4|1559|1559.4|1559.2|1559.2|1558.8|705
1605261000000|2020-11-13 09:50:00|1559.8|1559.2|1559.8|1559.6|1560|1559.8|1559.4|1559|1269
1605261020000|2020-11-13 09:50:20|1560|1559.8|1560.8|1560.2|1560.8|1560.4|1560|1559.8|611
1605261030000|2020-11-13 09:50:30|1560.6|1560.4|1560.4|1560|1560.6|1560.4|1560.2|1560|398
1605261040000|2020-11-13 09:50:40|1560.2|1559.8|1560.4|1559.8|1560.4|1559.8|1560|1559.6|278
1605261050000|2020-11-13 09:50:50|1560.2|1559.6|1561.2|1560.8|1561.2|1560.8|1560|1559.6|2219
1605261060000|2020-11-13 09:51:00|1561.4|1561|1561|1560.6|1561.6|1561|1561|1560.6|923
1605261070000|2020-11-13 09:51:10|1561.2|1560.8|1561.4|1561|1561.4|1561|1561.2|1560.6|247
1605261080000|2020-11-13 09:51:20|1561.2||1561.2||1561.2||1561.2||0
1605261090000|2020-11-13 09:51:30|1561|1560.6|1561.2|1560.6|1561.2|1561|1560.8|1560.6|423
1605261100000|2020-11-13 09:51:40|1561|1560.8|1559.2|1558.6|1561|1560.8|1558.8|1558.6|7249
1605261110000|2020-11-13 09:51:50|1559|1558.8|1559.2|1558.6|1559.8|1559.6|1559|1558.6|2365
1605261120000|2020-11-13 09:52:00|1559.4|1558.8|1559.4|1559|1559.8|1559.4|1559.4|1558.8|303
1605261130000|2020-11-13 09:52:10|1559.8|1559.2|1559.8|1559|1559.8|1559.4|1559.4|1559|0
1605261140000|2020-11-13 09:52:20|1559.6|1559.2|1559.6|1559|1559.8|1559.6|1559.4|1559|564
1605261150000|2020-11-13 09:52:30||1559.2||1559.2||1559.2||1559|0
1605261160000|2020-11-13 09:52:40|1559.8|1559.4|1561.2|1561|1562|1561.4|1559.8|1559.4|7919
1605261170000|2020-11-13 09:52:50|1561.4|1560.8|1560.4|1559.6|1561.8|1561|1560|1559.4|8328
1605261180000|2020-11-13 09:53:00|1560.2|1559.8|1560|1559.6|1560.2|1560|1559.8|1559.4|396
1605261190000|2020-11-13 09:53:10|1559.8|1559.4|1559.6|1559.2|1560.2|1559.6|1559.2|1559|2955
1605261200000|2020-11-13 09:53:20|1559.8|1559.4|1559.8|1559.6|1560|1559.6|1559.8|1559.4|98
1605261210000|2020-11-13 09:53:30|1560|1559.8|1559.6|1559.4|1560|1559.8|1559.6|1559.4|1411
1605261220000|2020-11-13 09:53:40|1559.4|1559|1559.6|1559|1559.6|1559|1559.2|1558.6|356
1605261230000|2020-11-13 09:53:50|1559.8|1559.2|1559.2|1558.6|1559.8|1559.4|1559.2|1558.6|0
1605261240000|2020-11-13 09:54:00|1559.4|1558.8|1560.6|1560.4|1560.6|1560.4|1559.4|1558.8|5192
1605261250000|2020-11-13 09:54:10|1560.4|1560.2|1560.4|1559.8|1560.6|1560.2|1560|1559.8|1047
1605261260000|2020-11-13 09:54:20|1560.2|1559.6|1559.6|1559|1560.2|1559.6|1559.4|1558.8|832
1605261270000|2020-11-13 09:54:30|1559.8|1559.4|1560|1559.4|1560.4|1559.8|1559.8|1559.4|620
1605261280000|2020-11-13 09:54:40|1560.2|1559.6|1560|1559.8|1560.4|1559.8|1560|1559.6|0
1605261290000|2020-11-13 09:54:50|1560.2|1560|1560.4|1559.8|1560.4|1560|1560.2|1559.8|378
1605261300000|2020-11-13 09:55:00|1560.2|1560|1560.4|1560.2|1560.4|1560.2|1560|1560|250
1605261310000|2020-11-13 09:55:10|1560.6|1560.4|1561.2|1560.8|1561.8|1561.2|1560.4|1560.2|1538
1605261320000|2020-11-13 09:55:20|1561.4|1561|1561.2|1561|1561.4|1561|1561.2|1561|1020
1605261330000|2020-11-13 09:55:30|1561.4|1561.2|1561.2|1561|1561.8|1561.4|1561.2|1561|1179
1605261340000|2020-11-13 09:55:40|1561|1560.8|1561|1560.6|1561.2|1560.8|1560.8|1560.6|1816
1605261350000|2020-11-13 09:55:50|1561.2|1560.8|1560.6|1559.8|1561.2|1561|1560.4|1559.8|713
1605261360000|2020-11-13 09:56:00|1560.4|1560|1560.4|1559.8|1560.6|1560.2|1560.4|1559.8|0
1605261370000|2020-11-13 09:56:10|1560.2|1559.6|1559.8|1559|1560.2|1559.6|1559|1558.6|2119
1605261380000|2020-11-13 09:56:20|1559.6|1559.2|1559.8|1559.4|1559.8|1559.4|1559.6|1559.2|100
1605261390000|2020-11-13 09:56:30|1560|1559.6|1560.4|1560|1560.6|1560|1560|1559.6|647
1605261400000|2020-11-13 09:56:40|1560.6|1560.2|1561|1560.4|1561.4|1561|1560.6|1560.2|4321
1605261410000|2020-11-13 09:56:50|1561.2|1560.6|1561|1560.6|1561.4|1560.8|1561|1560.6|0
1605261420000|2020-11-13 09:57:00|1560.8|1560.4|1561.4|1560.8|1561.4|1560.8|1560.6|1560.2|886
1605261430000|2020-11-13 09:57:10|1561.2|1560.6|1561|1560.6|1561.2|1560.6|1561|1560.6|1300
1605261440000|2020-11-13 09:57:20|1560.8|1560.4|1561.4|1560.6|1561.4|1561|1560.6|1560.4|1392
1605261450000|2020-11-13 09:57:30|1561.2|1560.8|1561.4|1560.6|1561.4|1561|1561|1560.6|230
1605261460000|2020-11-13 09:57:40|1561.2|1560.8|1561|1560.6|1561.2|1561|1561|1560.6|522
1605261470000|2020-11-13 09:57:50|1561.2|1560.8|1561.2|1560.6|1561.4|1561|1561|1560.6|285
1605261480000|2020-11-13 09:58:00|1561.4|1560.8|1561.4|1560.8|1561.4|1560.8|1561.4|1560.8|5
1605261490000|2020-11-13 09:58:10|1561.2|1561|1561.4|1561|1561.4|1561|1561|1560.8|1101
1605261500000|2020-11-13 09:58:20|1561.2|1560.8|1561.4|1561|1561.4|1561|1561|1560.8|200
1605261510000|2020-11-13 09:58:30|1561.8|1561.2|1561.8|1561.4|1561.8|1561.4|1561.8|1561.2|643
1605261520000|2020-11-13 09:58:40|1561.6|1561|1561.8|1561.2|1561.8|1561.4|1561.4|1561|1249
1605261530000|2020-11-13 09:58:50|1561.6||1561.8||1561.8||1561.4||279
1605261540000|2020-11-13 09:59:00|1561.6|1561|1561.4|1561|1561.6|1561|1561.4|1561|773
1605261550000|2020-11-13 09:59:10|1561.6|1561.2|1561.8|1561.4|1561.8|1561.4|1561.4|1561.2|256
1605261560000|2020-11-13 09:59:20|1562|1561.2|1561.8|1561.4|1562|1561.4|1561.4|1561|481
1605261570000|2020-11-13 09:59:30|1561.6|1561.2|1561.8|1561|1561.8|1561.2|1561.6|1561|250
1605261580000|2020-11-13 09:59:40|1561.6|1561.2|1561.8|1561.2|1561.8|1561.2|1561.4|1561.2|383
1605261590000|2020-11-13 09:59:50|1561.6|1560.6|1561|1560.6|1562|1560.8|1561|1560.6|3386
1605261600000|2020-11-13 10:00:00|1561.4|1560.8|1561.4|1560.8|1561.8|1561.2|1561.4|1560.8|494
1605261610000|2020-11-13 10:00:10|1561.6|1561|1561.8|1561.2|1561.8|1561.2|1561.4|1561|600
1605261620000|2020-11-13 10:00:20|1561.6||1561.8||1561.8||1561.6||100
1605261630000|2020-11-13 10:00:30|1562|1561.4|1562|1561.8|1562.4|1562|1561.8|1561.4|6240
1605261640000|2020-11-13 10:00:40|1561.8|1561.6|1562.2|1561.8|1562.4|1561.8|1561.8|1561.6|3466
1605261650000|2020-11-13 10:00:50|1562.4|1562|1563.4|1563|1563.4|1563|1562.4|1562|8539
1605261660000|2020-11-13 10:01:00|1563.6|1563.2|1563.6|1563.4|1563.6|1563.4|1563.4|1563.2|0
1605261670000|2020-11-13 10:01:10|1563.8|1563.6|1564.8|1564.4|1565|1564.6|1563.8|1563.6|6039
1605261680000|2020-11-13 10:01:20|1564.6|1564.2|1564|1563.6|1564.6|1564.2|1564|1563.6|921
1605261690000|2020-11-13 10:01:30|1564.2|1563.8|1564|1563.8|1564.2|1563.8|1564|1563.8|1956
1605261700000|2020-11-13 10:01:40|1564.4|1564|1564|1563.8|1564.4|1564|1564|1563.8|0
1605261720000|2020-11-13 10:02:00|1564.4|1564|1564.4|1564|1564.8|1564.4|1564.2|1564|1826
1605261730000|2020-11-13 10:02:10|1564.2|1564.2|1564.8|1564.2|1564.8|1564.4|1564.2|1564.2|347
1605261740000|2020-11-13 10:02:20|1564.6|1564|1564.8|1564|1564.8|1564|1564.4|1564|166
1605261750000|2020-11-13 10:02:30|1564.6||1564.4||1564.6||1564.4||0
1605261760000|2020-11-13 10:02:40|1564.6|1564.2|1564.2|1563.8|1564.8|1564.2|1564|1563.8|1492
1605261770000|2020-11-13 10:02:50|1564|1564|1564.8|1564.2|1564.8|1564.2|1564|1564|343
1605261780000|2020-11-13 10:03:00|1565|1564.4|1565|1564.6|1565|1564.8|1564.8|1564.4|1600
1605261790000|2020-11-13 10:03:10|1564.8|1564.4|1564.4|1564|1565|1564.4|1564.2|1563.8|1143
1605261800000|2020-11-13 10:03:20|1564.2|1563.8|1564|1563.4|1564.2|1563.8|1563.6|1563.2|365
1605261810000|2020-11-13 10:03:30|1563.8|1563.2|1563.6|1563.2|1563.8|1563.2|1563.6|1563.2|3
1605261820000|2020-11-13 10:03:40|1563.8|1563.4|1564.2|1563.8|1564.2|1563.8|1563.8|1563.4|520
1605261830000|2020-11-13 10:03:50|1564.4|1564|1564.8|1564.2|1564.8|1564.4|1564.2|1564|2286
1605261840000|2020-11-13 10:04:00||1564.4||1564.2||1564.4||1564.2|0
1605261850000|2020-11-13 10:04:10||1564.4||1564.4||1564.4||1564.4|0
1605261860000|2020-11-13 10:04:20|1565|1564.6|1564.8|1564.4|1565|1564.6|1564.4|1564.2|1933
1605261870000|2020-11-13 10:04:30|1565||1565||1565||1565||0
1605261880000|2020-11-13 10:04:40|1564.8|1564.2|1564.2|1563.8|1565|1564.2|1564|1563.8|1583
1605261890000|2020-11-13 10:04:50|1564.4|1564|1564.8|1564.4|1564.8|1564.4|1564.4|1563.8|274
1605261900000|2020-11-13 10:05:00|1565|1564.6|1564.4|1563.8|1565|1564.6|1564.4|1563.8|706
1605261910000|2020-11-13 10:05:10|1564.8|1564|1565|1564.6|1565|1564.6|1564.8|1564|1319
1605261920000|2020-11-13 10:05:20|1565.2|1564.8|1564.4|1564.2|1565.6|1565.2|1564.4|1564.2|10597
1605261930000|2020-11-13 10:05:30|1564.6|1564.4|1564.8|1564.6|1565|1564.6|1564.6|1564.2|1022
1605261940000|2020-11-13 10:05:40|1564.6|1564.4|1565|1564.6|1565|1564.8|1564.6|1564.2|4646
1605261950000|2020-11-13 10:05:50|1564.8|1564.8|1565.6|1565.4|1566.6|1566.2|1564.8|1564.6|22233
1605261960000|2020-11-13 10:06:00|1565.4|1565.2|1565.4|1565|1565.8|1565.6|1565.2|1564.8|5901
1605261970000|2020-11-13 10:06:10|1565.8|1564.8|1565.4|1564.8|1565.8|1565.4|1565.2|1564.8|3523
1605261980000|2020-11-13 10:06:20|1565.8|1565|1565.2|1565|1565.8|1565.4|1565.2|1565|1394
1605261990000|2020-11-13 10:06:30|1565|1564.8|1565.4|1565.2|1565.6|1565.2|1565|1564.6|828
1605262000000|2020-11-13 10:06:40|1565.2|1565|1565.2|1565|1565.4|1565.2|1565.2|1564.6|247
1605262010000|2020-11-13 10:06:50|1565|1564.8|1565|1564.6|1565|1564.8|1565|1564.6|208
1605262020000|2020-11-13 10:07:00|1565.2|1564.8|1565|1564.6|1565.4|1565|1565|1564.6|2152
1605262030000|2020-11-13 10:07:10|1564.8|1564.4|1564.6|1564|1564.8|1564.6|1564.4|1563.8|1546
1605262040000|2020-11-13 10:07:20|1564.4|1563.8|1565|1564.6|1565.2|1564.8|1564.4|1563.8|2933
1605262050000|2020-11-13 10:07:30|1564.8|1564.4|1565|1564.6|1565.4|1565|1564.4|1564.2|1626
1605262060000|2020-11-13 10:07:40|1564.8||1565||1565||1564.8||60
1605262070000|2020-11-13 10:07:50|1564.8|1564.8|1565.4|1564.8|1565.4|1564.8|1564.8|1564.8|247
1605262080000|2020-11-13 10:08:00|1565.6|1565|1565.2|1564.8|1566.2|1565.8|1565|1564.6|13415
1605262090000|2020-11-13 10:08:10|1565|1564.6|1563.8|1563.6|1565.2|1564.6|1563.8|1563.6|4300
1605262100000|2020-11-13 10:08:20|1564|1563.8|1564.6|1564.2|1564.6|1564.2|1564|1563.8|1727
1605262110000|2020-11-13 10:08:30|1564.4|1564|1564.4|1564|1565|1564.6|1564.2|1563.8|6654
1605262120000|2020-11-13 10:08:40|1564.2|1563.8|1564.2|1563.8|1564.6|1564|1564|1563.6|943
1605262130000|2020-11-13 10:08:50|1564.4|1564|1566.6|1566.2|1566.8|1566.2|1563.2|1562.8|39365
1605262140000|2020-11-13 10:09:00|1566.8|1566.4|1566.8|1566.4|1567|1566.6|1566.6|1566.2|3161
1605262160000|2020-11-13 10:09:20|1566.6|1566.2|1565.8|1565.2|1566.8|1566.2|1565.6|1565.2|3728
1605262170000|2020-11-13 10:09:30|1566|1565.4|1566.6|1566.2|1566.6|1566.2|1566|1565.2|3454
1605262180000|2020-11-13 10:09:40|1566.4|1566|1566.6|1566.2|1566.6|1566.2|1566.2|1565.8|1572
1605262190000|2020-11-13 10:09:50|1566.4|1566|1566.2|1565.8|1566.4|1566|1566|1565.6|2958
1605262200000|2020-11-13 10:10:00|1566.4|1566|1567.6|1567.2|1567.8|1567.2|1566.4|1566|4352
1605262210000|2020-11-13 10:10:10|1567.8|1567.4|1567.8|1567.2|1567.8|1567.4|1567.6|1567.2|31
1605262220000|2020-11-13 10:10:20|1567.6|1567.4|1566.6|1566|1567.8|1567.4|1566.4|1566|14461
1605262230000|2020-11-13 10:10:30|1566.8|1566.2|1567|1566.6|1567|1566.6|1566.6|1566|820
1605262240000|2020-11-13 10:10:40|1566.8|1566.4|1566.4|1566|1567|1566.4|1566.4|1566|620
1605262250000|2020-11-13 10:10:50|1566.2|1565.8|1564.8|1564.6|1566.2|1565.8|1564.8|1564.6|2260
1605262260000|2020-11-13 10:11:00|1565|1564.8|1565|1564.8|1565.2|1564.8|1565|1564.6|934
1605262270000|2020-11-13 10:11:10|1565.2|1565|1565.4|1565|1565.4|1565|1565.2|1565|0
1605262280000|2020-11-13 10:11:20|1565.6|1565.2|1566.2|1566|1566.2|1566|1565.4|1565|410
1605262290000|2020-11-13 10:11:30|1566|1565.8|1567|1566.6|1567|1566.6|1566|1565.6|2177
1605262300000|2020-11-13 10:11:40|1567.2|1566.8|1567|1566.8|1567.8|1567.2|1567|1566.8|482
1605262310000|2020-11-13 10:11:50|1566.8|1566.4|1567.2|1566.8|1567.2|1566.8|1566.6|1566.4|1123
1605262320000|2020-11-13 10:12:00|1567.4|1567|1567.6|1567.2|1567.8|1567.6|1567.2|1567|727
1605262330000|2020-11-13 10:12:10|1567.4|1567|1566.6|1566|1567.4|1567|1566.4|1566|942
1605262340000|2020-11-13 10:12:20|1566.4|1566.2|1567.2|1566.8|1567.2|1566.8|1566.4|1566|1693
1605262350000|2020-11-13 10:12:30|1567||1567||1567.2||1567||0
1605262360000|2020-11-13 10:12:40|1567.2|1567|1567.2|1566.8|1567.2|1567|1567|1566.8|1064
1605262370000|2020-11-13 10:12:50|1567|1566.6|1566|1565.8|1567|1566.6|1566|1565.2|760
1605262380000|2020-11-13 10:13:00|1565.8|1565.4|1566.8|1566.4|1566.8|1566.4|1565.8|1565.4|2962
1605262390000|2020-11-13 10:13:10|1566.6|1566.2|1566.4|1566.2|1566.6|1566.2|1566.2|1566|179
1605262400000|2020-11-13 10:13:20|1566.6|1566.4|1566.8|1566.4|1566.8|1566.4|1566.6|1566.4|139
1605262410000|2020-11-13 10:13:30|1566.6|1566.2|1566.8|1566.2|1566.8|1566.2|1566.4|1566.2|540
1605262420000|2020-11-13 10:13:40||1566.4||1566.4||1566.4||1566.4|0
1605262430000|2020-11-13 10:13:50|1566.6|1566.2|1566.2|1565.6|1566.6|1566.2|1566|1565.4|840
1605262440000|2020-11-13 10:14:00|1566.4|1565.8|1566.4|1566|1566.8|1566.4|1566.4|1565.8|101
1605262450000|2020-11-13 10:14:10|1566.2|1565.6|1566|1565.6|1566.2|1565.6|1565.6|1565.4|101
1605262460000|2020-11-13 10:14:20|1566.2|1565.4|1566|1565.6|1566.2|1565.6|1566|1565.4|400
1605262470000|2020-11-13 10:14:30|1565.8|1565.4|1565.6|1565.4|1565.8|1565.4|1565|1564.6|2360
1605262480000|2020-11-13 10:14:40|1565.4|1565|1565.4|1565|1565.6|1565.2|1565.2|1565|763
1605262490000|2020-11-13 10:14:50|1565.2|1564.6|1566|1565.6|1566|1565.6|1565|1564.6|946
1605262500000|2020-11-13 10:15:00|1566.2|1565.8|1567|1566.4|1567|1566.8|1566.2|1565.8|1022
1605262510000|2020-11-13 10:15:10|1567.2|1566.6|1566.2|1565.8|1567.2|1567|1566.2|1565.6|10445
1605262520000|2020-11-13 10:15:20|1566|1565.6|1565.8|1565.6|1566.2|1565.6|1565.8|1565.6|2216
1605262530000|2020-11-13 10:15:30|1565.6|1565.4|1566|1565.6|1566.2|1565.6|1565.6|1565.2|810
1605262540000|2020-11-13 10:15:40|1566.2|1565.8|1566.6|1566.2|1566.6|1566.2|1566.2|1565.8|347
1605262550000|2020-11-13 10:15:50|1566.4|1566|1565.2|1564.8|1566.6|1566|1565.2|1564.8|1852
1605262560000|2020-11-13 10:16:00|1565.4|1564.6|1565|1564.6|1565.4|1564.8|1565|1564.6|419
1605262570000|2020-11-13 10:16:10|1564.8|1564.4|1564.8|1564.4|1565.4|1565|1564.6|1564.4|1955
1605262580000|2020-11-13 10:16:20|1564.6|1564.6|1564.8|1564.6|1564.8|1564.6|1564.6|1564.4|225
1605262590000|2020-11-13 10:16:30|1565.2|1564.8|1565.6|1565|1565.6|1565|1565|1564.8|927
1605262600000|2020-11-13 10:16:40|1565.8|1565.2|1566.2|1565.8|1566.4|1565.8|1565.8|1565|0
1605262610000|2020-11-13 10:16:50|1566|1565.6|1565.6|1565|1566.2|1565.8|1565.6|1565|1599
1605262620000|2020-11-13 10:17:00|1565.4|1564.6|1565|1564.6|1565.4|1564.8|1564.8|1564.6|507
1605262630000|2020-11-13 10:17:10|1565.2|1564.8|1564.8|1564.4|1565.4|1565|1564.6|1564.2|960
1605262640000|2020-11-13 10:17:20|1564.6|1564.2|1563.2|1562.8|1564.6|1564.2|1563.2|1562.8|1163
1605262650000|2020-11-13 10:17:30|1563.4|1563|1564.6|1564|1564.6|1564|1563.4|1563|2641
1605262660000|2020-11-13 10:17:40|1564.4|1564.2|1564.6|1564.4|1564.6|1564.4|1564.4|1564.2|400
1605262670000|2020-11-13 10:17:50|1564.4|1564.2|1563.2|1562.8|1564.4|1564.2|1563.2|1562.6|9279
1605262680000|2020-11-13 10:18:00|1563|1562.6|1563.2|1562.8|1563.2|1562.8|1562.6|1562.4|904
1605262690000|2020-11-13 10:18:10|1563.4|1563|1563|1562.8|1564|1563.4|1563|1562.6|2948
1605262700000|2020-11-13 10:18:20|1563.2|1563|1563.6|1563.2|1563.8|1563.2|1563.2|1563|143
1605262710000|2020-11-13 10:18:30|1563.8|1563.4|1565.2|1564.6|1565.2|1564.6|1563.8|1563.4|3548
1605262720000|2020-11-13 10:18:40|1565.4|1564.8|1565|1564.8|1565.6|1565.2|1565|1564.8|1134
1605262730000|2020-11-13 10:18:50|1565.2|1565|1565.2|1564.8|1565.6|1565.2|1565.2|1564.8|3909
1605262740000|2020-11-13 10:19:00|1565.4|1565|1566.6|1566.4|1566.8|1566.6|1565.2|1565|2286
1605262750000|2020-11-13 10:19:10|1566.4|1566.2|1566.6|1566|1566.8|1566.6|1566.4|1566|0
1605262760000|2020-11-13 10:19:20|1566.4|1566.2|1565.8|1565.6|1566.6|1566.2|1565.8|1565.4|926
1605262770000|2020-11-13 10:19:30|1565.6|1565.4|1565.4|1565|1565.8|1565.6|1565.4|1565|794
1605262780000|2020-11-13 10:19:40|1565.6|1565.2|1565.2|1564.8|1565.8|1565.4|1565.2|1564.6|753
1605262790000|2020-11-13 10:19:50|1565.4|1565|1565.8|1565.2|1566|1565.4|1565.2|1564.8|601
1605262800000|2020-11-13 10:20:00|1565.6|1565|1565.6|1565.2|1565.6|1565.4|1565.4|1565|1500
1605262810000|2020-11-13 10:20:10|1565.4|1565|1565.2|1564.8|1565.6|1565.2|1565|1564.8|656
1605262820000|2020-11-13 10:20:20|1565.4|1565|1565.6|1565|1565.6|1565|1565.2|1564.8|0
1605262830000|2020-11-13 10:20:30|1565.8|1565.2|1566.4|1565.8|1566.4|1566|1565.8|1565.2|297
1605262840000|2020-11-13 10:20:40|1566.2|1566|1566.4|1566|1566.6|1566.2|1566|1566|986
1605262850000|2020-11-13 10:20:50|1566.2|1565.6|1566.4|1565.8|1566.4|1565.8|1565.8|1565.4|222
1605262860000|2020-11-13 10:21:00|1566.8|1566|1566.4|1565.8|1566.8|1566.2|1566|1565.4|2951
1605262870000|2020-11-13 10:21:10|1566.2|1565.6|1564.2|1563.8|1566.4|1565.6|1563.6|1563.4|13886
1605262880000|2020-11-13 10:21:20|1564.4|1564|1563.6|1563.2|1564.6|1564|1563.6|1563.2|1992
1605262890000|2020-11-13 10:21:30|1563.8|1563.4|1564|1563.6|1564|1563.6|1563.8|1563.2|255
1605262900000|2020-11-13 10:21:40|1563.8|1563.2|1563.4|1563|1563.8|1563.4|1563.2|1563|127
1605262910000|2020-11-13 10:21:50|1563.2|1562.8|1562.8|1562.4|1563.2|1562.8|1562.2|1561.8|2714
1605262920000|2020-11-13 10:22:00|1562.6|1562.2|1562.8|1562|1562.8|1562.4|1562.4|1562|760
1605262930000|2020-11-13 10:22:10|1562.6||1562.4||1562.8||1562.4||0
1605262940000|2020-11-13 10:22:20|1562.2|1561.8|1562.4|1561.8|1562.4|1561.8|1562|1561.4|902
1605262950000|2020-11-13 10:22:30|1563.4|1562.2|1565|1564.8|1565.4|1565|1563.4|1561.8|33639
1605262960000|2020-11-13 10:22:40|1565.2|1565|1565.2|1565|1565.6|1565.4|1565|1564.8|4080
1605262970000|2020-11-13 10:22:50|1565|1564.8|1564.6|1564.2|1565.2|1565|1564.4|1564|1434
1605262980000|2020-11-13 10:23:00|1564.4|1564.4|1564.6|1564.2|1564.8|1564.4|1564.4|1564.2|456
1605262990000|2020-11-13 10:23:10|1564.8|1564.4|1565|1564.6|1565|1564.8|1564.8|1564.4|860
1605263000000|2020-11-13 10:23:20|1565.2|1564.8|1565.4|1565.2|1565.4|1565.2|1565.2|1564.8|625
1605263010000|2020-11-13 10:23:30|1565.6|1565.4|1565.4|1565.2|1565.8|1565.4|1565.4|1565.2|96
1605263020000|2020-11-13 10:23:40|1565.6|1565.4|1565.6|1565.2|1565.8|1565.4|1565.4|1565.2|200
1605263030000|2020-11-13 10:23:50|1565.8|1565.4|1565.8|1565.4|1566|1565.6|1565.8|1565.4|0
1605263040000|2020-11-13 10:24:00|1566|1565.6|1565.8|1565.6|1566.2|1566|1565.8|1565.6|1005
1605263050000|2020-11-13 10:24:10|1565.6|1565.4|1566.2|1566|1566.4|1566|1565.6|1565.4|683
1605263060000|2020-11-13 10:24:20|1566.6|1566.2|1566.6|1566.2|1566.6|1566.2|1566.4|1565.8|1856
1605263070000|2020-11-13 10:24:30|1566.4||1566.6||1566.6||1566.4||2000
1605263080000|2020-11-13 10:24:40|1566.8|1566.4|1567|1566.6|1567|1566.6|1566.8|1566.2|354
1605263090000|2020-11-13 10:24:50|1566.8|1566.4|1567|1566.6|1567|1566.8|1566.6|1566.4|1426
1605263100000|2020-11-13 10:25:00|1566.8|1566.4|1566.8|1566.4|1567|1566.4|1566.6|1566.2|667
1605263110000|2020-11-13 10:25:10|1566.6|1566.2|1566.8|1566.2|1566.8|1566.2|1566.2|1566|739
1605263120000|2020-11-13 10:25:20|1566.6|1566.4|1566.6|1566.2|1566.6|1566.6|1566.4|1566.2|69
1605263130000|2020-11-13 10:25:30|1566.4|1566.4|1566.6|1566.2|1566.6|1566.4|1566.4|1566.2|314
1605263140000|2020-11-13 10:25:40||1566.4||1566.4||1566.4||1566.4|112
1605263150000|2020-11-13 10:25:50|1566.8|1566.6|1567|1566.6|1567|1566.8|1566.8|1566.6|531
1605263160000|2020-11-13 10:26:00|1567.2|1566.8|1567.4|1567.2|1567.8|1567.4|1567.2|1566.8|8141
1605263170000|2020-11-13 10:26:10|1567.2|1567|1567|1566.6|1567.2|1567.2|1566.8|1566.4|6362
1605263180000|2020-11-13 10:26:20|1567.2|1566.8|1567.2|1566.8|1567.4|1567|1567.2|1566.8|145
1605263190000|2020-11-13 10:26:30|1567|1566.6|1566.8|1566.4|1567|1566.6|1566.6|1566.4|0
1605263200000|2020-11-13 10:26:40|1567|1566.6|1567.2|1566.8|1567.2|1566.8|1567|1566.6|798
1605263210000|2020-11-13 10:26:50|1567.4|1567|1567.8|1567.4|1567.8|1567.4|1567.4|1567|691
1605263220000|2020-11-13 10:27:00|1568.6|1567.6|1568.6|1568.4|1569|1568.8|1567.6|1567.4|21825
1605263230000|2020-11-13 10:27:10|1568.4|1568.2|1568|1567.8|1568.6|1568.2|1568|1567.8|1634
1605263240000|2020-11-13 10:27:20|1567.6|1567.4|1568.2|1567.8|1568.4|1567.8|1567.2|1566.8|8700
1605263250000|2020-11-13 10:27:30|1568|1567.6|1567.2|1566.6|1568.2|1567.6|1567.2|1566.6|4462
1605263260000|2020-11-13 10:27:40|1567|1566.8|1566.8|1566.6|1567.2|1566.8|1566.6|1566.2|0
1605263270000|2020-11-13 10:27:50|1566.6|1566.4|1566.6|1566.2|1566.8|1566.4|1566.4|1566|2058
1605263280000|2020-11-13 10:28:00|1566.4|1566.4|1566.2|1566|1566.4|1566.4|1566|1565.6|1775
1605263290000|2020-11-13 10:28:10|1566.4|1566.2|1566.6|1566.4|1566.8|1566.4|1566.4|1566.2|252
1605263300000|2020-11-13 10:28:20|1566.4|1566.2|1566.4|1566|1566.4|1566.2|1566.4|1566|96
1605263310000|2020-11-13 10:28:30|1566.2|1565.8|1565.6|1565.4|1566.2|1565.8|1565.6|1565.4|320
1605263320000|2020-11-13 10:28:40|1565.4|1565.2|1566.2|1565.8|1566.2|1565.8|1565.4|1565.2|2948
1605263330000|2020-11-13 10:28:50|1566|1565.4|1565.8|1565.4|1566|1565.4|1565.8|1565.2|223
1605263340000|2020-11-13 10:29:00|1566|1565.2|1566|1565.8|1566.2|1565.8|1566|1565.2|567
1605263350000|2020-11-13 10:29:10|1566.2|1566|1566|1565.4|1567|1566.6|1565.8|1565.2|2908
1605263360000|2020-11-13 10:29:20|1565.8|1565.2|1565.4|1565|1565.8|1565.2|1565.2|1565|636
1605263370000|2020-11-13 10:29:30|1565.6|1565.2|1566|1565.6|1566|1565.6|1565.6|1565.2|717
1605263380000|2020-11-13 10:29:40|1565.8|1565.4|1565.6|1565.2|1566|1565.4|1565.6|1565.2|864
1605263390000|2020-11-13 10:29:50|1565.4|1565|1564.2|1564|1565.4|1565|1564.2|1564|3201
1605263400000|2020-11-13 10:30:00|1564.4|1563.8|1565.2|1565|1565.4|1565|1564.2|1563.8|1415
1605263410000|2020-11-13 10:30:10|1565|1564.6|1564.6|1564.2|1565|1564.6|1564.4|1563.8|4141
1605263420000|2020-11-13 10:30:20|1564.8|1564.4|1565.2|1565|1565.4|1565.2|1564.8|1564.2|2372
1605263430000|2020-11-13 10:30:30|1565|1564.8|1564.6|1564.4|1565|1564.8|1564.2|1563.8|2094
1605263440000|2020-11-13 10:30:40|1564.8|1564.6|1564.6|1564|1565|1564.8|1564.2|1563.8|985
1605263450000|2020-11-13 10:30:50|1564.4|1563.8|1564|1563.4|1564.4|1564|1563.8|1563.4|166
1605263460000|2020-11-13 10:31:00|1564.2|1563.6|1564.8|1564.6|1565|1564.6|1564.2|1563.6|1526
1605263470000|2020-11-13 10:31:10|1565|1564.8|1565.2|1565|1565.4|1565.2|1565|1564.6|1703
1605263480000|2020-11-13 10:31:20|1565|1564.8|1562.2|1561.8|1565.2|1565|1562|1561.8|18173
1605263490000|2020-11-13 10:31:30|1562.4|1562|1562.4|1562|1562.6|1562.2|1562|1561.8|2623
1605263500000|2020-11-13 10:31:40|1562.2|1562.2|1563.8|1563.4|1563.8|1563.4|1562.2|1562|6775
1605263510000|2020-11-13 10:31:50|1564|1563.6|1565|1564.8|1565.4|1565|1564|1563.4|5047
1605263520000|2020-11-13 10:32:00|1565.2|1565|1565|1564.4|1565.4|1565|1564.8|1564.4|1243
1605263530000|2020-11-13 10:32:10|1564.8|1564|1564.6|1564.2|1565|1564.6|1564.4|1564|92
1605263540000|2020-11-13 10:32:20|1564.4|1564|1564.6|1564|1565|1564.6|1564.4|1564|425
1605263550000|2020-11-13 10:32:30|1564.8|1564.2|1564.6|1564.2|1565|1564.6|1564.2|1563.6|738
1605263560000|2020-11-13 10:32:40|1564.4|1564|1565|1564.6|1565|1564.6|1564.2|1563.4|8718
1605263570000|2020-11-13 10:32:50|1564.8|1564.8|1564.6|1564.4|1564.8|1564.8|1564.6|1564.4|384
1605263580000|2020-11-13 10:33:00|1564.8|1564.6|1564.8|1564.4|1565|1564.8|1564.8|1564.2|1201
1605263590000|2020-11-13 10:33:10|1564.4|1564.6|1565|1564.6|1565|1564.6|1564.2|1563.8|6125
1605263600000|2020-11-13 10:33:20|1565.2|1564.8|1565|1564.8|1565.4|1565|1564.8|1564.6|1578
1605263610000|2020-11-13 10:33:30||1564.6||1564.6||1564.8||1564.6|118
1605263620000|2020-11-13 10:33:40|1565.2|1564.4|1565.4|1565|1565.6|1565.4|1565.2|1564.4|1722
1605263630000|2020-11-13 10:33:50|1565.2|1565.2|1565|1564.6|1565.2|1565.2|1565|1564.4|56
1605263640000|2020-11-13 10:34:00|1565.2|1564.8|1564.8|1564.4|1565.4|1565.2|1564.8|1564.4|869
1605263650000|2020-11-13 10:34:10|1565|1564.6|1564.8|1564.4|1565|1564.8|1564.8|1564.4|32
1605263660000|2020-11-13 10:34:20|1565|1564.6|1565|1564.8|1565.4|1565.2|1564.8|1564.4|28174
1605263670000|2020-11-13 10:34:30|1565.2|1565|1566|1565.6|1566|1565.8|1565.2|1565|536
1605263680000|2020-11-13 10:34:40|1565.8||1566||1566||1565.8||356
1605263690000|2020-11-13 10:34:50|1565.8|1565.8|1565.8|1565.6|1565.8|1565.8|1565.8|1565.6|117
1605263700000|2020-11-13 10:35:00|||||||||77
1605263710000|2020-11-13 10:35:10|1566|1565.8|1567|1566.6|1567.2|1566.6|1566|1565.8|310
1605263720000|2020-11-13 10:35:20|1567.4|1566.8|1567.4|1567|1567.6|1567.2|1567.2|1566.8|2043
1605263730000|2020-11-13 10:35:30|1567.2|1566.8|1566.6|1566.2|1567.4|1566.8|1566.6|1566.2|1956
1605263740000|2020-11-13 10:35:40|1566.4|1566|1566.4|1565.8|1566.4|1566|1566.2|1565.8|101
1605263760000|2020-11-13 10:36:00|1566.2|1566|1566.2|1566|1566.2|1566|1566|1565.8|1
1605263770000|2020-11-13 10:36:10|1566.4|1566.2|1567|1566.6|1567.4|1567|1566.4|1566.2|3133
1605263780000|2020-11-13 10:36:20|1567.2|1566.8|1567|1566.8|1567.4|1567|1567|1566.6|31
1605263790000|2020-11-13 10:36:30|1567.4|1566.6|1567.4|1566.8|1567.4|1567|1567.2|1566.6|2
1605263800000|2020-11-13 10:36:40||1567||1566.8||1567||1566.8|0
1605263810000|2020-11-13 10:36:50|1567.6|1567|1567.6|1567.2|1567.8|1567.4|1567.6|1567|98
1605263820000|2020-11-13 10:37:00|1567.4|1567.4|1567.6|1567.2|1567.8|1567.4|1567.2|1567|130
1605263830000|2020-11-13 10:37:10|1567.4||1567.4||1567.4||1567.4||170
1605263840000|2020-11-13 10:37:20|1567.6|1567.4|1567.8|1567.6|1567.8|1567.6|1567.6|1567.2|541
1605263850000|2020-11-13 10:37:30|1568|1567.8|1568.4|1568|1568.6|1568.4|1568|1567.8|2864
1605263860000|2020-11-13 10:37:40|1568.6|1568.2|1568.8|1568.4|1569|1568.6|1568.6|1568.2|921
1605263870000|2020-11-13 10:37:50|1569|1568.6|1569|1568.6|1569|1568.6|1568.8|1568.4|116
1605263880000|2020-11-13 10:38:00|1568.8|1568.4|1568.2|1567.8|1569|1568.8|1568|1567.8|12438
1605263890000|2020-11-13 10:38:10|1568.4|1568|1567.8|1567.4|1568.4|1568|1567.8|1567.2|3042
1605263900000|2020-11-13 10:38:20|1567.6|1567.2|1566.6|1566.2|1567.6|1567.2|1566.6|1566.2|587
1605263910000|2020-11-13 10:38:30|1566.8|1567.6|1568.6|1568|1568.8|1568.4|1566.8|1567.2|14752
1605263920000|2020-11-13 10:38:40|1569|1568.2|1569.8|1569.6|1569.8|1569.6|1568.8|1568.2|9369
1605263930000|2020-11-13 10:38:50|1569.6|1569.4|1569.6|1569.2|1569.8|1569.6|1569.4|1569|716
1605263940000|2020-11-13 10:39:00|1569.8|1569.4|1569|1568.6|1569.8|1569.6|1569|1568.6|4516
1605263950000|2020-11-13 10:39:10|1568.8|1568.4|1569|1568.4|1569.6|1569.2|1568.4|1568|7970
1605263960000|2020-11-13 10:39:20|1568.8|1568.6|1569|1568.8|1569|1568.8|1568.8|1568.4|735
1605263980000|2020-11-13 10:39:40|1568.8|1568.6|1569.6|1569.2|1569.8|1569.4|1568.8|1568.4|1516
1605263990000|2020-11-13 10:39:50|1569.4|1569.4|1569.4|1569.2|1569.4|1569.4|1569.4|1569.2|347
1605264000000|2020-11-13 10:40:00|1569.2|1568.8|1570.2|1569.8|1570.2|1570|1569.2|1568.8|15809
1605264010000|2020-11-13 10:40:10|1570|1569.6|1569.6|1569.2|1570.2|1569.8|1569.6|1569|1226
1605264020000|2020-11-13 10:40:20|1569.4|1569|1568.8|1568.4|1569.6|1569|1568.8|1568.2|844
1605264030000|2020-11-13 10:40:30|1568.6|1568.2|1568|1567.8|1568.6|1568.2|1568|1567.8|1424
1605264040000|2020-11-13 10:40:40|1567.8|1567.6|1567.8|1567.4|1567.8|1567.6|1567.8|1567.4|74
1605264050000|2020-11-13 10:40:50|1568|1567.6|1568|1567.8|1568|1567.8|1567.8|1567.6|1416
1605264060000|2020-11-13 10:41:00|1568.4|1568|1568.2|1567.8|1568.4|1568|1568|1567.8|651
1605264070000|2020-11-13 10:41:10|1568.4|1568|1568.4|1568|1568.8|1568.4|1568.4|1568|249
1605264080000|2020-11-13 10:41:20|1568.2||1568.2||1568.2||1568.2||0
1605264090000|2020-11-13 10:41:30|1568|1567.8|1568|1567.8|1568|1567.8|1568|1567.4|391
1605264100000|2020-11-13 10:41:40|1568.2|1568|1568.4|1568|1568.4|1568|1568.2|1568|306
1605264110000|2020-11-13 10:41:50|1568.2||1568.2||1568.2||1568.2||1
1605264120000|2020-11-13 10:42:00|1568.4|1568.2|1568.4|1568|1568.4|1568.2|1568.2|1568|2264
1605264130000|2020-11-13 10:42:10|1568.2||1568.2||1568.4||1568.2||42
1605264140000|2020-11-13 10:42:20|1568|1567.8|1568.2|1567.6|1568.2|1568|1568|1567.6|406
1605264160000|2020-11-13 10:42:40|1568|1567.8|1567.6|1567.2|1568.2|1567.8|1567|1566.4|3461
1605264170000|2020-11-13 10:42:50|1567.4|1567|1567.2|1566.8|1567.6|1567|1567.2|1566.8|1247
1605264180000|2020-11-13 10:43:00|1567.4|1567|1567.6|1567.2|1567.8|1567.6|1567.4|1567|1744
1605264190000|2020-11-13 10:43:10|1568.4|1567.4|1569.6|1569|1569.6|1569.2|1568.2|1567.2|10673
1605264210000|2020-11-13 10:43:30|1569.2|1568.8|1568.8|1568.4|1569.6|1569|1568.6|1568|3875
1605264220000|2020-11-13 10:43:40|1569|1568.6|1569.6|1569.2|1569.6|1569.2|1569|1568.6|247
1605264230000|2020-11-13 10:43:50|1569.8|1569.4|1569.8|1569.2|1569.8|1569.6|1569.6|1569.2|2322
1605264240000|2020-11-13 10:44:00|||||||||1000
1605264250000|2020-11-13 10:44:10||1569.4||1569.6||1569.6||1569.4|135
1605264260000|2020-11-13 10:44:20|1569.6|1569.4|1569.6|1569.2|1569.6|1569.4|1569.6|1569.2|240
1605264270000|2020-11-13 10:44:30|1569.4|1569|1569.2|1568.8|1569.6|1569.2|1569|1568.4|4063
1605264280000|2020-11-13 10:44:40|1569|1569|1569.2|1568.8|1569.2|1569|1569|1568.8|1275
1605264290000|2020-11-13 10:44:50|1569|1569|1569|1568.4|1569|1569|1569|1568.4|145
1605264300000|2020-11-13 10:45:00|1569.2|1568.6|1569.2|1568.8|1569.2|1569|1569.2|1568.6|400
1605264310000|2020-11-13 10:45:10|1569||1569||1569.2||1569||0
1605264320000|2020-11-13 10:45:20|1569.2|1569|1569.4|1569|1569.4|1569.2|1569.2|1569|596
1605264330000|2020-11-13 10:45:30|1569.2|1569.2|1569.2|1569|1569.4|1569.2|1569.2|1569|372
1605264340000|2020-11-13 10:45:40|1569|1568.8|1568.8|1568.4|1569|1568.8|1568.4|1568|2982
1605264350000|2020-11-13 10:45:50||1568.2||1568.4||1568.4||1568.2|0
1605264360000|2020-11-13 10:46:00|1569|1568.6|1568.8|1568.6|1569|1568.6|1568.8|1568.6|856
1605264370000|2020-11-13 10:46:10|1569|1568.8|1568.8|1568.6|1569|1568.8|1568.8|1568.6|546
1605264380000|2020-11-13 10:46:20|1569|1568.8|1569.2|1568.8|1569.2|1568.8|1568.8|1568.6|1497
1605264390000|2020-11-13 10:46:30||1569||1568.8||1569||1568.8|30
1605264400000|2020-11-13 10:46:40|1569|1569|1568.4|1568|1569.2|1569|1568.2|1568|3299
1605264410000|2020-11-13 10:46:50||1568.2||1568.2||1568.2||1568|768
1605264420000|2020-11-13 10:47:00|1568.6|1568|1568.8|1568.4|1568.8|1568.6|1568.6|1568|513
1605264430000|2020-11-13 10:47:10|1568.6|1568.2|1568.8|1568.4|1569|1568.4|1568.6|1568.2|0
1605264440000|2020-11-13 10:47:20|1568.6|1568.2|1568.4|1568.2|1568.8|1568.2|1568.4|1568|240
1605264450000|2020-11-13 10:47:30|1568.6|1568|1569|1568.8|1569.2|1568.8|1568.6|1568|839
1605264460000|2020-11-13 10:47:40|1568.8|1568.6|1569|1568.6|1569|1568.8|1568.8|1568.6|480
1605264470000|2020-11-13 10:47:50|1568.8|1568.8|1569|1568.6|1569|1568.8|1568.8|1568.6|0
1605264480000|2020-11-13 10:48:00||1568.8||1568.8||1568.8||1568.8|226
1605264490000|2020-11-13 10:48:10|1568.8|1568.6|1569|1568.6|1569|1568.6|1568.8|1568.6|8
1605264500000|2020-11-13 10:48:20|1569.2|1568.8|1569.2|1568.8|1569.6|1569.2|1569|1568.6|936
1605264510000|2020-11-13 10:48:30|1569.4|1569|1570.4|1570|1570.4|1570.2|1569.4|1568.8|8874
1605264520000|2020-11-13 10:48:40|1570.8|1570.2|1570.8|1570.4|1571|1570.6|1570.4|1570|3830
1605264530000|2020-11-13 10:48:50|1571|1570.6|1571|1570.8|1571|1570.8|1571|1570.6|130
1605264540000|2020-11-13 10:49:00|1571.2|1571|1571.2|1571|1571.2|1571|1571.2|1571|570
1605264550000|2020-11-13 10:49:10|1571|1570.8|1570|1569.6|1571|1570.8|1570|1569.6|1743
1605264560000|2020-11-13 10:49:20|1569.8|1569.8|1569.6|1569|1569.8|1569.8|1569.4|1569|1429
1605264570000|2020-11-13 10:49:30|1569.4|1568.8|1570|1569.6|1570|1569.6|1569.2|1568.8|1833
1605264580000|2020-11-13 10:49:40|1569.8|1569.4|1569.6|1569.4|1569.8|1569.4|1569.6|1569.2|962
1605264590000|2020-11-13 10:49:50|1569.4|1569.2|1569.6|1569.4|1569.6|1569.4|1569.4|1569.2|337
1605264610000|2020-11-13 10:50:10|1570|1569.6|1570.8|1570.4|1570.8|1570.4|1570|1569.4|1722
1605264630000|2020-11-13 10:50:30|1570.6|1570.2|1570|1569.6|1570.8|1570.2|1570|1569.6|593
1605264640000|2020-11-13 10:50:40|1569.8|1569.4|1570|1569.4|1570.2|1570|1569.8|1569.4|973
1605264650000|2020-11-13 10:50:50|1569.8|1569.2|1569.6|1569.2|1569.8|1569.4|1569.4|1569.2|400
1605264660000|2020-11-13 10:51:00|1570|1569.4|1570|1569.4|1570|1569.6|1570|1569.4|78
1605264670000|2020-11-13 10:51:10|1569.8|1569.6|1570|1569.6|1570|1569.6|1569.6|1569.2|469
1605264680000|2020-11-13 10:51:20|1569.8|1569.4|1569.6|1569.2|1569.8|1569.4|1569.2|1568.6|2339
1605264690000|2020-11-13 10:51:30||1569||1569||1569.2||1568.8|0
1605264700000|2020-11-13 10:51:40|1569.4|1569.2|1569.6|1569.2|1569.6|1569.2|1569.2|1568.8|465
1605264710000|2020-11-13 10:51:50|1569.4|1569|1569.4|1569.2|1569.6|1569.2|1569.2|1569|151
1605264720000|2020-11-13 10:52:00|1569.2|1569|1568.8|1568.6|1569.2|1569|1568.4|1568|2950
1605264730000|2020-11-13 10:52:10||1568.4||1568.6||1568.6||1568.2|0
1605264740000|2020-11-13 10:52:20|1569|1568.8|1568.8|1568.6|1569|1568.8|1568.6|1568.2|1570
1605264750000|2020-11-13 10:52:30|1569|1568.8|1569|1568.8|1569|1568.8|1568.8|1568.8|104
1605264760000|2020-11-13 10:52:40|1569.2|1569|1569.4|1569|1569.4|1569|1569.2|1569|152
1605264770000|2020-11-13 10:52:50|1569.2|1569.2|1569.8|1569.6|1569.8|1569.6|1569.2|1569.2|2713
1605264780000|2020-11-13 10:53:00|1570|1569.8|1570.4|1570.2|1570.4|1570.2|1570|1569.8|1308
1605264790000|2020-11-13 10:53:10|1570.6|1570.4|1570.4|1570|1570.8|1570.4|1570.4|1570|325
1605264800000|2020-11-13 10:53:20|1570.6|1570.2|1570.4|1570.2|1570.6|1570.2|1570.4|1570|402
1605264810000|2020-11-13 10:53:30|1570.6|1570.4|1570.6|1570.2|1570.8|1570.6|1570.6|1570.2|389
1605264820000|2020-11-13 10:53:40|1570.4|1570.4|1571|1570.4|1571|1570.4|1570.4|1570.4|98
1605264830000|2020-11-13 10:53:50|1570.8||1570.8||1570.8||1570.8||0
1605264840000|2020-11-13 10:54:00|1570.6|1570.2|1570.2|1569.8|1570.8|1570.2|1569.6|1569.4|1074
1605264850000|2020-11-13 10:54:10|1570.4|1570.2|1570.2|1569.8|1570.8|1570.4|1570.2|1569.8|667
1605264860000|2020-11-13 10:54:20|1570|1569.6|1570|1569.4|1570.2|1569.8|1569.8|1569.4|0
1605264880000|2020-11-13 10:54:40|1570.2|1569.6|1570.2|1569.8|1570.2|1569.8|1570.2|1569.6|170
1605264890000|2020-11-13 10:54:50|1570|1569.4|1569.8|1569.4|1570.2|1569.6|1569.6|1569.4|1096
1605264900000|2020-11-13 10:55:00|1570|1569.6|1570.2|1569.6|1570.2|1569.8|1569.8|1569.4|427
1605264910000|2020-11-13 10:55:10|1570|1569.8|1569.8|1569.6|1570.2|1569.8|1569.8|1569.6|0
1605264920000|2020-11-13 10:55:20|1569.6|1569.4|1569.2|1568.8|1569.6|1569.4|1569|1568.8|888
1605264940000|2020-11-13 10:55:40|1569|1568.6|1568.4|1568.2|1569|1568.6|1568.4|1568|307
1605264950000|2020-11-13 10:55:50|1568.2|1568|1567.8|1567.4|1568.4|1568|1567.4|1567.2|11949
1605264960000|2020-11-13 10:56:00|1567.6|1567.2|1567.4|1567|1567.6|1567.2|1567.2|1566.8|838
1605264970000|2020-11-13 10:56:10|1567.6|1567.2|1567.6|1567|1567.8|1567.6|1567.2|1567|0
1605264980000|2020-11-13 10:56:20|1567.4|1566.8|1567.2|1566.8|1567.6|1567|1567|1566.8|1801
1605264990000|2020-11-13 10:56:30||1567||1566.8||1567||1566.8|0
1605265000000|2020-11-13 10:56:40|1567|1566.6|1566.2|1566|1567|1566.6|1566.2|1566|3375
1605265010000|2020-11-13 10:56:50|1566|1565.8|1566.8|1566.4|1566.8|1566.4|1566|1565.8|275
1605265020000|2020-11-13 10:57:00|1567.2|1566.6|1567.2|1566.8|1567.2|1567|1567|1566.6|502
1605265030000|2020-11-13 10:57:10|1567|1566.6|1567.4|1567.2|1567.4|1567.2|1566.8|1566.4|3494
1605265040000|2020-11-13 10:57:20|1567.8|1567.4|1568.8|1568.4|1568.8|1568.4|1567.8|1567.4|3313
1605265060000|2020-11-13 10:57:40|1569|1568.6|1569.2|1568.6|1569.4|1568.6|1569|1568.6|100
1605265070000|2020-11-13 10:57:50|1569.4|1568.8|1568.8|1568.4|1569.4|1569|1568.6|1568|3400
1605265090000|2020-11-13 10:58:10|1569|1568.6|1569|1568.8|1569.4|1568.8|1569|1568.4|300
1605265100000|2020-11-13 10:58:20|1568.8|1568.6|1568.2|1567.8|1568.8|1568.6|1568|1567.6|1724
1605265110000|2020-11-13 10:58:30|1568.4|1568|1567.8|1567.4|1568.4|1568|1567.6|1567|1777
1605265120000|2020-11-13 10:58:40|1567.6||1567.6||1568||1567.6||0
1605265130000|2020-11-13 10:58:50|1567.4|1567|1567.6|1567.2|1568.4|1567.8|1567.2|1566.8|4256
1605265140000|2020-11-13 10:59:00|1567.8|1567.4|1568|1567.6|1568|1567.6|1567.6|1567.4|100
1605265150000|2020-11-13 10:59:10|1567.8|1567.2|1568.4|1568.2|1568.6|1568.2|1567.6|1567.2|3121
1605265160000|2020-11-13 10:59:20|1568.6|1568.4|1569|1568.4|1569|1568.4|1568.6|1568.4|0
1605265170000|2020-11-13 10:59:30|1569.2|1568.6|1569.4|1568.8|1569.4|1569|1569|1568.4|400
1605265180000|2020-11-13 10:59:40|1569.2|1569|1569.4|1568.8|1569.4|1569|1569|1568.8|125
1605265190000|2020-11-13 10:59:50|1569.2||1569||1569.4||1569||0
1605265200000|2020-11-13 11:00:00|1569.2|1569|1570|1569.6|1570.2|1569.8|1569.2|1569|607
1605265210000|2020-11-13 11:00:10|1570.2|1569.8|1569.8|1569.4|1570.4|1570|1569.4|1569|3761
1605265220000|2020-11-13 11:00:20|1570|1569.6|1570.2|1570|1570.4|1570|1570|1569.6|415
1605265230000|2020-11-13 11:00:30|1570|1569.6|1569|1568.8|1570|1569.6|1569|1568.4|1025
1605265240000|2020-11-13 11:00:40|1568.8|1568.4|1568.2|1567.8|1568.8|1568.4|1568|1567.6|940
1605265250000|2020-11-13 11:00:50|1567.8|1567.6|1568.2|1567.6|1568.2|1567.8|1567.8|1567.2|937
1605265260000|2020-11-13 11:01:00|1568|1567.4|1567.8|1567.4|1568|1567.4|1567.2|1566.8|900
1605265270000|2020-11-13 11:01:10|1567.6|1567.2|1567|1566.4|1567.6|1567.2|1566.6|1566.2|3122
1605265290000|2020-11-13 11:01:30|1566.8|1566.2|1565.2|1564.8|1567|1566.2|1565|1564.6|3277
1605265300000|2020-11-13 11:01:40||1564.6||1564.8||1564.8||1564.6|0
1605265310000|2020-11-13 11:01:50|1565|1565|1564.8|1564.4|1565|1565|1564.6|1564.2|674
1605265320000|2020-11-13 11:02:00|1564.6|1564|1564|1563.4|1564.6|1564|1563.8|1563.2|2776
1605265330000|2020-11-13 11:02:10|1563.8|1563.2|1564|1563.6|1564|1563.6|1563.6|1563|829
1605265340000|2020-11-13 11:02:20|1564.2|1563.8|1563.8|1563.2|1564.4|1564|1563.8|1563.2|354
1605265350000|2020-11-13 11:02:30|1563.6|1563.4|1563.8|1563.4|1563.8|1563.4|1563.2|1563|717
1605265360000|2020-11-13 11:02:40|1564|1563.6|1564|1563.6|1564.4|1564|1564|1563.4|650
1605265370000|2020-11-13 11:02:50|1563.8|1563.4|1564|1563.4|1564|1563.6|1563.8|1563.4|780
1605265380000|2020-11-13 11:03:00|1563.8|1563.2|1563.6|1562.8|1564|1563.2|1563.2|1562.8|3443
1605265390000|2020-11-13 11:03:10|1563.4|1563|1562.6|1562.2|1563.4|1563.2|1562.2|1561.8|828
1605265400000|2020-11-13 11:03:20|1563|1562.4|1563.2|1562.8|1563.6|1563|1562.4|1561.8|7189
1605265410000|2020-11-13 11:03:30|1563|1562.6|1563|1562.6|1563|1562.6|1562.8|1562.2|70
1605265420000|2020-11-13 11:03:40|1562.8|1562.2|1563.2|1562.6|1563.2|1562.8|1562.6|1562.2|1968
1605265430000|2020-11-13 11:03:50|1563|1562.4|1562|1561.6|1563|1562.6|1562|1561.6|718
1605265440000|2020-11-13 11:04:00|1561.8|1561.8|1561|1560.4|1562|1561.8|1560.8|1560.2|5115
1605265450000|2020-11-13 11:04:10|1561.2|1560.8|1560|1559.2|1561.2|1560.8|1559.8|1559|3106
1605265460000|2020-11-13 11:04:20|1559.8|1559|1560|1559.2|1560|1559.6|1559.2|1558.8|574
1605265470000|2020-11-13 11:04:30|1559.8|1558.8|1559.2|1558.8|1559.8|1558.8|1559.2|1558.8|0
1605265480000|2020-11-13 11:04:40|1559.4|1559|1560|1559.6|1560.2|1559.8|1559.4|1559|2370
1605265490000|2020-11-13 11:04:50|1560.2|1559.8|1560.4|1560|1560.4|1560|1560|1559.6|731
1605265500000|2020-11-13 11:05:00|1560.8|1560.2|1561.2|1560.6|1561.4|1561|1560.4|1560|3356
1605265510000|2020-11-13 11:05:10|1561|1560.4|1561.2|1560.6|1561.2|1560.8|1560.8|1560.4|1042
1605265520000|2020-11-13 11:05:20|1560.8|1560.8|1560.4|1560.2|1560.8|1560.8|1560.2|1560|1809
1605265530000|2020-11-13 11:05:30|1560.8|1560.4|1560.8|1560.4|1561.2|1560.6|1560.8|1560.2|850
1605265540000|2020-11-13 11:05:40|1561|1560.6|1560|1559.6|1561|1560.6|1560|1559.6|2761
1605265550000|2020-11-13 11:05:50|1560.2|1559.8|1561|1560.6|1561.2|1561|1560.2|1559.8|924
1605265560000|2020-11-13 11:06:00|1560.8|1560.4|1561.2|1560.4|1561.2|1561|1560.8|1560.4|1045
1605265570000|2020-11-13 11:06:10|1561.4|1560.6|1562|1561.6|1562.2|1562|1561.2|1560.6|4779
1605265580000|2020-11-13 11:06:20|1561.8|1561.4|1560.6|1560.2|1562|1561.4|1560.4|1560|3284
1605265590000|2020-11-13 11:06:30|1560.4|1560|1560.8|1560.2|1560.8|1560.4|1560.4|1560|1864
1605265600000|2020-11-13 11:06:40|1560.6||1560.4||1560.6||1560.4||2273
1605265610000|2020-11-13 11:06:50|1560.6|1560.4|1560.8|1560.6|1560.8|1560.6|1560.4|1560.2|1061
1605265620000|2020-11-13 11:07:00|1561|1560.8|1560.8|1560.4|1561.2|1561|1560.4|1560|6800
1605265630000|2020-11-13 11:07:10|1560.6|1560.2|1561.2|1560.8|1561.2|1560.8|1560.6|1560.2|113
1605265640000|2020-11-13 11:07:20|1561|1561|1561.6|1561|1562|1561.4|1561|1560.4|1250
1605265650000|2020-11-13 11:07:30|1561.8|1561.2|1561.4|1561|1561.8|1561.4|1561.2|1560.8|0
1605265660000|2020-11-13 11:07:40|1561.2|1560.8|1561.6|1561.2|1561.6|1561.2|1561.2|1560.8|0
1605265670000|2020-11-13 11:07:50|1561.4|1561|1561.6|1561|1561.6|1561.2|1561|1560.6|0
1605265680000|2020-11-13 11:08:00|1561.4|1560.6|1560.8|1560.4|1561.6|1560.6|1560.8|1560.4|97
1605265690000|2020-11-13 11:08:10|1561|1560.6|1560.8|1560.6|1561.2|1560.8|1560.8|1560.6|735
1605265700000|2020-11-13 11:08:20|1560.6|1560.4|1558.6|1558|1560.6|1560.4|1558.6|1557.8|5820
1605265710000|2020-11-13 11:08:30|1558.8|1557.8|1558.6|1558.2|1559.2|1559|1558.6|1557.8|2208
1605265720000|2020-11-13 11:08:40|1558.4|1557.8|1558.8|1558.4|1558.8|1558.6|1558.2|1557.8|625
1605265730000|2020-11-13 11:08:50|1558.6|1558.2|1558.6|1558.4|1558.8|1558.6|1558.6|1558.2|450
1605265740000|2020-11-13 11:09:00|1558.8|1558.6|1559|1558.6|1559.2|1559|1558.6|1558.4|739
1605265750000|2020-11-13 11:09:10|1559.4|1558.8|1559.6|1559|1559.6|1559.2|1559|1558.6|1973
1605265760000|2020-11-13 11:09:20|1559.4|1559.2|1559.4|1559|1559.8|1559.4|1559.4|1559|254
1605265770000|2020-11-13 11:09:30|1559.2|1559.2|1559.4|1559|1559.4|1559.2|1559.2|1558.8|200
1605265780000|2020-11-13 11:09:40|1559.2|1558.8|1559|1558.6|1559.2|1559|1558.2|1558|2732
1605265790000|2020-11-13 11:09:50|1559.2|1558.8|1560|1559.8|1560|1559.8|1559|1558.8|2978
1605265800000|2020-11-13 11:10:00|1559.8|1559.4|1560.4|1560|1560.4|1560|1559.4|1559|4672
1605265810000|2020-11-13 11:10:10|1560.2|1559.8|1560.4|1560|1560.6|1560.2|1560|1559.6|1611
1605265820000|2020-11-13 11:10:20|1560.2|1559.8|1560.4|1560|1560.4|1560|1560.2|1559.6|198
1605265830000|2020-11-13 11:10:30|1560.2|1560.2|1560.8|1560.4|1560.8|1560.4|1560.2|1560.2|250
1605265840000|2020-11-13 11:10:40|1560.6|1560.6|1560.6|1560.2|1560.6|1560.6|1560.6|1560.2|607
1605265850000|2020-11-13 11:10:50|1560.8||1560.4||1560.8||1560.4||0
1605265860000|2020-11-13 11:11:00|1560.2|1560|1560.8|1560.4|1560.8|1560.4|1560.2|1559.6|739
1605265870000|2020-11-13 11:11:10|1561|1560.6|1560.6|1560.2|1561.6|1561|1560.6|1560|2572
1605265880000|2020-11-13 11:11:20|1560.4|1560.4|1560.6|1560|1560.8|1560.4|1560.4|1560|572
1605265890000|2020-11-13 11:11:30|1560.8|1560.2|1560.6|1560.2|1560.8|1560.6|1560.6|1560.2|608
1605265910000|2020-11-13 11:11:50|||||||||1505
1605265920000|2020-11-13 11:12:00|1560.4|1560|1559.8|1559.2|1560.6|1560|1559.8|1559.2|297
1605265930000|2020-11-13 11:12:10||1559||1559.2||1559.2||1558.8|0
1605265940000|2020-11-13 11:12:20||1559||1559||1559||1559|0
1605265950000|2020-11-13 11:12:30|1559.6|1559.2|1559|1558.8|1559.6|1559.2|1559|1558.6|590
1605265960000|2020-11-13 11:12:40|1559.4|1559|1559.8|1559.2|1559.8|1559.4|1559|1558.8|852
1605265970000|2020-11-13 11:12:50|1559.6|1559|1559.8|1559.4|1559.8|1559.4|1559.4|1559|1329
1605265980000|2020-11-13 11:13:00|1559.6|1559.2|1558.8|1558.4|1559.8|1559.2|1558.4|1558|3180
1605265990000|2020-11-13 11:13:10|1558.6|1558|1557.6|1557.4|1558.6|1558|1557.6|1557.4|282
1605266000000|2020-11-13 11:13:20|1558|1557.2|1557.4|1556.8|1558|1557.4|1557.2|1556.8|299
1605266010000|2020-11-13 11:13:30|1557.2|1556.6|1556.6|1556.2|1557.4|1556.6|1556.2|1556|2179
1605266020000|2020-11-13 11:13:40|1556.4|1556|1555.4|1555|1556.4|1556|1555.4|1555|892
1605266030000|2020-11-13 11:13:50|1555.2|1554.8|1555.2|1554.8|1555.4|1554.8|1554.6|1554.4|1784
1605266040000|2020-11-13 11:14:00|1555|1555|1555|1554.6|1555|1555|1555|1554.6|114
1605266050000|2020-11-13 11:14:10|1555.2||1555.2||1555.2||1555.2||0
1605266060000|2020-11-13 11:14:20|1555|1554.8|1556.6|1556|1556.6|1556.2|1555|1554.8|2274
1605266070000|2020-11-13 11:14:30|1556.4|1555.8|1556.2|1555.8|1556.6|1556|1555.8|1555.4|891
1605266080000|2020-11-13 11:14:40|1556||1556||1556||1556||203
1605266090000|2020-11-13 11:14:50|1555.8|1555.6|1556|1555.6|1556|1555.6|1555.8|1555.2|98
1605266100000|2020-11-13 11:15:00|1555.8|1555.4|1555.8|1555.4|1556|1555.8|1555.8|1555.4|1198
1605266110000|2020-11-13 11:15:10|1555.6|1555.2|1554.6|1553.8|1555.6|1555.2|1554.6|1553.8|1511
1605266120000|2020-11-13 11:15:20|1554.4|1553.6|1554.6|1553.8|1554.6|1554.2|1554.2|1553.6|500
1605266130000|2020-11-13 11:15:30|1554.4|1553.6|1555.8|1555.4|1556|1555.6|1554.2|1553.6|944
1605266140000|2020-11-13 11:15:40|1556|1555.6|1556|1555.6|1556|1555.8|1555.8|1555.4|0
1605266150000|2020-11-13 11:15:50|1555.8|1555.8|1556.2|1555.6|1556.6|1556.2|1555.8|1555.4|892
1605266160000|2020-11-13 11:16:00|1556|1555.2|1555.8|1555.2|1556|1555.2|1555.8|1555.2|68
1605266170000|2020-11-13 11:16:10|1555.6|1555|1555|1554.6|1555.6|1555.2|1555|1554.4|225
1605266180000|2020-11-13 11:16:20|1555.2|1554.8|1555|1554.4|1555.4|1555|1555|1554.2|99
1605266190000|2020-11-13 11:16:30|1555.2|1554.6|1555.8|1555.2|1555.8|1555.2|1555|1554.6|322
1605266200000|2020-11-13 11:16:40||1555.4||1555.4||1555.4||1555.4|0
1605266210000|2020-11-13 11:16:50|1556|1555.6|1555.8|1555.2|1556.2|1555.8|1555.8|1555.2|409
1605266220000|2020-11-13 11:17:00|1555.6|1555.4|1555.2|1555|1555.6|1555.4|1555.2|1555|1
1605266230000|2020-11-13 11:17:10|1555|1554.6|1555|1554.6|1555.2|1554.8|1555|1554.6|102
1605266240000|2020-11-13 11:17:20|1554.8|1554.4|1554.8|1554.2|1554.8|1554.4|1554.8|1554.2|1144
1605266250000|2020-11-13 11:17:30|1555|1554.4|1554.8|1554.6|1555|1554.8|1554.8|1554.4|760
1605266260000|2020-11-13 11:17:40|1555|1554.8|1555|1554.6|1555.4|1554.8|1555|1554.6|597
1605266270000|2020-11-13 11:17:50|1554.8|1554.4|1555|1554.6|1555|1554.6|1554.6|1554.2|575
1605266280000|2020-11-13 11:18:00|1555.2|1554.4|1555|1554.6|1555.4|1554.8|1555|1554.4|874
1605266290000|2020-11-13 11:18:10|1554.8|1554.2|1554.2|1553.8|1554.8|1554.2|1554.2|1553.8|829
1605266300000|2020-11-13 11:18:20|1554.4|1554|1554.8|1554.2|1554.8|1554.4|1554.2|1554|0
1605266310000|2020-11-13 11:18:30|1554.6|1554.4|1554.2|1553.8|1554.6|1554.4|1553.8|1553.6|4019
1605266320000|2020-11-13 11:18:40|1554|1553.6|1554.2|1554|1554.4|1554.2|1554|1553.6|967
1605266330000|2020-11-13 11:18:50|1554.4|1553.8|1554.8|1554.4|1554.8|1554.4|1554.4|1553.8|139
1605266340000|2020-11-13 11:19:00|1554.6|1554.2|1554.4|1554.2|1555|1554.4|1554.4|1554.2|1517
1605266350000|2020-11-13 11:19:10|1554.6|1554.4|1554.8|1554.2|1554.8|1554.6|1554.4|1554.2|1113
1605266360000|2020-11-13 11:19:20|1555|1554.4|1554.2|1553.8|1555|1554.6|1554.2|1553.8|1351
1605266370000|2020-11-13 11:19:30|1554.4|1554|1554.8|1554.4|1555|1554.6|1554.4|1553.8|2971
1605266380000|2020-11-13 11:19:40|1555|1554.6|1555.4|1555|1555.8|1555.4|1555|1554.6|1157
1605266390000|2020-11-13 11:19:50|1555.6|1555.2|1555.4|1555|1555.8|1555.4|1555.4|1555|400
1605266400000|2020-11-13 11:20:00|1555.2|1554.8|1556.2|1555.8|1556.2|1555.8|1555|1554.8|311
1605266410000|2020-11-13 11:20:10|1556.4|1556|1557.8|1557.2|1558|1557.4|1556.4|1556|3397
1605266420000|2020-11-13 11:20:20|1557.6|1557|1557.8|1557.2|1558|1557.2|1557|1556.8|2331
1605266430000|2020-11-13 11:20:30|1557.6|1557.4|1557|1556.4|1557.6|1557.4|1557|1556.4|406
1605266440000|2020-11-13 11:20:40||1556.6||1556.6||1556.6||1556.6|0
1605266450000|2020-11-13 11:20:50|1557.2||1557.2||1557.2||1557||0
1605266460000|2020-11-13 11:21:00|1557|1556.8|1557.4|1557|1557.4|1557|1557|1556.8|20
1605266470000|2020-11-13 11:21:10|1557.2|1556.8|1558.4|1558|1558.6|1558|1557.2|1556.6|1196
1605266480000|2020-11-13 11:21:20|1558.2|1557.8|1558|1557.4|1558.2|1557.8|1557.8|1557.4|1070
1605266490000|2020-11-13 11:21:30|1557.8|1557|1557.2|1556.6|1558|1557.6|1557.2|1556.6|401
1605266500000|2020-11-13 11:21:40|1557.4|1556.4|1557.2|1556.8|1557.6|1557.2|1557.2|1556.4|0
1605266520000|2020-11-13 11:22:00|1557|1556.6|1557.2|1556.8|1557.2|1556.8|1556.8|1556.4|2
1605266530000|2020-11-13 11:22:10||1557||1557||1557||1557|0
1605266540000|2020-11-13 11:22:20|1557.4|1557.2|1557.4|1556.8|1557.6|1557.2|1557|1556.4|199
1605266550000|2020-11-13 11:22:30|1557.2|1556.4|1557.4|1556.8|1557.4|1556.8|1557|1556.4|0
1605266560000|2020-11-13 11:22:40|1557|1556.4|1556.4|1556|1557|1556.4|1556.2|1556|468
1605266570000|2020-11-13 11:22:50|1556.2|1555.6|1555.6|1555|1556.2|1555.8|1555.6|1555|535
1605266580000|2020-11-13 11:23:00|1555.8|1555.2|1555.4|1555.2|1556|1555.2|1555.4|1555.2|618
1605266590000|2020-11-13 11:23:10|1555.2|1555|1555.2|1554.8|1555.4|1555.2|1555|1554.8|3068
1605266600000|2020-11-13 11:23:20|1555|1555|1555.8|1555.2|1555.8|1555.4|1555|1555|269
1605266610000|2020-11-13 11:23:30|1555.6|1555.4|1555.2|1554.8|1555.6|1555.4|1554.6|1554.4|1632
1605266620000|2020-11-13 11:23:40|1555.4|1555|1555.8|1555.4|1555.8|1555.4|1555.2|1555|0
1605266630000|2020-11-13 11:23:50|||||||||1118
1605266640000|2020-11-13 11:24:00|1555.6|1555.2|1552.4|1551.8|1555.6|1555.2|1552.2|1551.6|23273
1605266650000|2020-11-13 11:24:10|1552.2|1551.4|1552|1551.8|1552.4|1552|1551.6|1551.2|5242
1605266660000|2020-11-13 11:24:20|1552.4|1552|1551.8|1551.4|1552.8|1552.2|1551.8|1551.4|2976
1605266670000|2020-11-13 11:24:30|1552|1551.6|1551.4|1551|1552.2|1551.6|1551.4|1551|1463
1605266680000|2020-11-13 11:24:40|1551.2|1550.8|1551.4|1551|1551.6|1551|1550.6|1550.4|5784
1605266690000|2020-11-13 11:24:50|1551.6|1551.2|1550.6|1550.4|1551.6|1551.2|1550.4|1550|4563
1605266700000|2020-11-13 11:25:00|1550.8|1550.2|1551.4|1550.8|1551.4|1551|1550.4|1550|1835
1605266710000|2020-11-13 11:25:10||1551||1551.2||1551.2||1551|0
1605266720000|2020-11-13 11:25:20|1551.2|1550.8|1551.4|1550.6|1551.4|1551.2|1551.2|1550.6|1467
1605266730000|2020-11-13 11:25:30||1550.8||1551||1551||1550.8|10
1605266740000|2020-11-13 11:25:40|1551.2|1551.2|1551.8|1551.4|1552.8|1552.4|1550.8|1550.6|6803
1605266750000|2020-11-13 11:25:50|1552|1551.6|1551.6|1551|1552.2|1551.6|1551.6|1551|1195
1605266760000|2020-11-13 11:26:00|1551.4|1551.2|1551.4|1551.2|1551.4|1551.2|1551.2|1551|186
1605266770000|2020-11-13 11:26:10|1551.2|1551|1551.6|1551.2|1551.6|1551.2|1550.8|1550.6|969
1605266780000|2020-11-13 11:26:20|1551.8|1551.4|1551.2|1551|1552|1551.6|1551|1550.6|2073
1605266790000|2020-11-13 11:26:30|1551.4|1551.2|1550.8|1550.2|1551.6|1551.2|1550.8|1550|871
1605266800000|2020-11-13 11:26:40|1551.2|1550.4|1550.8|1550.2|1551.2|1550.4|1550.8|1550.2|2116
1605266820000|2020-11-13 11:27:00|1550.6|1550.4|1550.8|1550.2|1550.8|1550.4|1550.4|1550.2|1001
1605266830000|2020-11-13 11:27:10|1551|1550.4|1550.8|1550.4|1551|1550.6|1550.8|1550.2|497
1605266840000|2020-11-13 11:27:20|1550.6|1550.2|1550.8|1550.2|1550.8|1550.4|1550.4|1550.2|390
1605266850000|2020-11-13 11:27:30|1550.6|1549.8|1550.4|1549.6|1550.6|1550|1549.6|1549|4894
1605266860000|2020-11-13 11:27:40|1550.2|1549.8|1550.4|1549.8|1550.4|1549.8|1549.6|1549.2|102
1605266870000|2020-11-13 11:27:50|1550.6|1550|1552.8|1552|1552.8|1552.2|1550.4|1550|5500
1605266880000|2020-11-13 11:28:00|1552.6|1552.2|1552.8|1552.4|1553|1552.6|1552.4|1552.2|0
1605266890000|2020-11-13 11:28:10|1552.6|1552.2|1553|1552.2|1553.2|1552.2|1552.2|1551.6|308
1605266900000|2020-11-13 11:28:20||1552.4||1552.6||1552.6||1552.4|0
1605266910000|2020-11-13 11:28:30|1553.2|1552.4|1553.6|1553.4|1554.2|1553.6|1553|1552.4|848
1605266920000|2020-11-13 11:28:40|1553.4|1553|1553.4|1553|1553.6|1553|1553.2|1552.6|595
1605266930000|2020-11-13 11:28:50|1553.2|1552.8|1553.2|1552.6|1553.2|1552.8|1553.2|1552.4|0
1605266940000|2020-11-13 11:29:00|1553|1552.4|1552.8|1552.2|1553|1552.4|1552.6|1552.2|130
1605266950000|2020-11-13 11:29:10|1552.6|1551.8|1552.4|1551.8|1552.6|1551.8|1552.4|1551.8|97
1605266960000|2020-11-13 11:29:20|1552.6|1552|1552.6|1552|1553|1552.6|1552.6|1552|763
1605266970000|2020-11-13 11:29:30|1552.4||1552.2||1552.4||1552.2||0
1605266980000|2020-11-13 11:29:40|1552.4|1552.2|1552.2|1551.6|1552.6|1552.2|1551.8|1551.2|254
1605266990000|2020-11-13 11:29:50|1552|1551.4|1550.6|1550.2|1552.2|1551.4|1550.6|1550|2784
1605267000000|2020-11-13 11:30:00|1550.4|1550|1551.4|1550.8|1551.4|1550.8|1550.4|1550|2873
1605267010000|2020-11-13 11:30:10|1551.2|1551|1551|1550.2|1551.4|1551|1550.6|1550.2|2219
1605267020000|2020-11-13 11:30:20|1550.8|1550.4|1549.8|1549.4|1550.8|1550.4|1549.6|1549.4|2452
1605267030000|2020-11-13 11:30:30|1550|1549.6|1550.8|1550.6|1551.2|1550.8|1549.8|1549.4|5760
1605267040000|2020-11-13 11:30:40|1551|1550.2|1550.6|1550.2|1551|1550.2|1550.2|1549.8|302
1605267050000|2020-11-13 11:30:50|1550.4|1549.8|1550.2|1549.6|1550.4|1549.8|1550.2|1549.6|226
1605267060000|2020-11-13 11:31:00|1550.4|1550|1550.2|1550|1550.4|1550.2|1550|1549.6|1767
1605267070000|2020-11-13 11:31:10|1550.4|1549.8|1550.2|1549.6|1550.6|1550|1550.2|1549.6|130
1605267080000|2020-11-13 11:31:20|1550.6|1549.8|1551.8|1551.4|1552.2|1551.8|1550|1549.6|3855
1605267090000|2020-11-13 11:31:30|1552|1551.6|1552.8|1552.4|1553|1552.4|1552|1551.6|0
1605267100000|2020-11-13 11:31:40|1552.6|1552.2|1553|1552.4|1553.2|1552.6|1552|1551.6|2278
1605267110000|2020-11-13 11:31:50|1553.2|1552.6|1552.8|1552.6|1553.4|1552.8|1552.8|1552.4|600
1605267120000|2020-11-13 11:32:00|1553.2|1552.4|1553.6|1553.2|1553.6|1553.2|1552.6|1552.4|2099
1605267130000|2020-11-13 11:32:10|1553.8|1553.4|1554.2|1553.8|1554.8|1554.2|1553.8|1553.4|0
1605267140000|2020-11-13 11:32:20|1554|1553.4|1553.8|1553.4|1554|1553.4|1553.8|1553.2|488
1605267150000|2020-11-13 11:32:30|1553.6|1553.2|1553.6|1553|1553.6|1553.4|1553.6|1553|6
1605267160000|2020-11-13 11:32:40|1553.8|1553.2|1554|1553.4|1554|1553.4|1553.8|1553.2|407
1605267170000|2020-11-13 11:32:50|1553.8|1553|1554|1553.8|1554.4|1554|1553.6|1553|2030
1605267180000|2020-11-13 11:33:00|1554.4|1554.2|1554.8|1554.2|1555|1554.6|1554.4|1554.2|1451
1605267190000|2020-11-13 11:33:10|1554.6|1553.8|1554.4|1553.8|1554.6|1554|1554.4|1553.8|74
1605267200000|2020-11-13 11:33:20||1554||1554||1554||1553.8|0
1605267210000|2020-11-13 11:33:30|1554.6|1554.2|1555|1554.8|1555|1554.8|1554.4|1553.8|1355
1605267220000|2020-11-13 11:33:40|1555.2|1555|1555|1554.4|1555.6|1555|1555|1554.4|1050
1605267230000|2020-11-13 11:33:50|1555.2|1554.6|1555.8|1555.2|1555.8|1555.4|1555.2|1554.6|0
1605267240000|2020-11-13 11:34:00|1556|1555.4|1556|1555.4|1556|1555.6|1556|1555.2|0
1605267250000|2020-11-13 11:34:10|1556.2|1555.6|1555.6|1555.2|1556.2|1555.8|1555.6|1555|474
1605267260000|2020-11-13 11:34:20|1555.8|1555.4|1555|1554.4|1556.2|1555.6|1555|1554.4|2311
1605267270000|2020-11-13 11:34:30|1554.8|1554|1554.6|1554|1554.8|1554|1554.6|1554|35
1605267280000|2020-11-13 11:34:40|1555|1554.2|1554.6|1554.2|1555|1554.4|1554.4|1554|700
1605267290000|2020-11-13 11:34:50|1554.4|1554|1553.8|1553.4|1554.4|1554|1553.8|1553|676
1605267300000|2020-11-13 11:35:00|1554|1553.6|1554.2|1553.8|1554.2|1553.8|1554|1553.4|129
1605267310000|2020-11-13 11:35:10|1554|1553.6|1554.2|1553.4|1554.6|1554|1553.8|1553.4|600
1605267320000|2020-11-13 11:35:20|1554|1553.6|1555|1554.4|1555|1554.4|1553.8|1553.6|1237
1605267330000|2020-11-13 11:35:30|1554.8|1554|1554.2|1553.8|1555|1554|1554.2|1553.6|275
1605267340000|2020-11-13 11:35:40|1554|1553.4|1553.8|1553.4|1554|1553.4|1553.4|1553|98
1605267350000|2020-11-13 11:35:50||1553.2||1553.2||1553.4||1553.2|0
1605267360000|2020-11-13 11:36:00|1553.6|1553|1553|1552.4|1553.6|1553|1552.2|1551.8|1617
1605267370000|2020-11-13 11:36:10|1552.8|1552.2|1553|1552.4|1553|1552.4|1552.6|1552|0
1605267380000|2020-11-13 11:36:20|1552.8|1552.2|1552.6|1552|1552.8|1552.2|1552.4|1552|97
1605267390000|2020-11-13 11:36:30|1552.8|1552.2|1552.6|1552.4|1553|1552.6|1552.6|1552.2|906
1605267400000|2020-11-13 11:36:40|1552.4|1552.2|1552.6|1552.2|1552.6|1552.2|1552.4|1552|97
1605267410000|2020-11-13 11:36:50|1552.4|1552|1552.2|1551.6|1553|1552.6|1552.2|1551.4|1777
1605267420000|2020-11-13 11:37:00|1552.4|1551.8|1552.2|1551.6|1552.6|1552|1552.2|1551.6|0
1605267430000|2020-11-13 11:37:10|1552.4|1551.8|1551.8|1551.2|1552.4|1552|1551.2|1550.6|7026
1605267440000|2020-11-13 11:37:20|1552|1551.4|1552|1551.8|1552|1551.8|1551.8|1551.2|1926
1605267450000|2020-11-13 11:37:30|1551.8|1551.6|1551.8|1551.6|1552|1551.6|1551.8|1551.6|33
1605267460000|2020-11-13 11:37:40|1552|1551.8|1551|1550.8|1552|1551.8|1550.8|1550.4|2425
1605267470000|2020-11-13 11:37:50|1551.2|1550.6|1550.8|1550.4|1551.2|1550.6|1550.2|1549.8|356
1605267480000|2020-11-13 11:38:00|1550.6|1550.2|1550.4|1550|1550.6|1550.2|1550.4|1550|0
1605267490000|2020-11-13 11:38:10|1550.2|1549.8|1550.6|1550|1550.6|1550.2|1549.8|1549.4|1124
1605267500000|2020-11-13 11:38:20|1550.8|1550.2|1550.4|1549.8|1551|1550.4|1550|1549.6|6455
1605267510000|2020-11-13 11:38:30|1550.2|1550|1550.4|1549.8|1550.4|1550|1550|1549.8|0
1605267520000|2020-11-13 11:38:40|1550.8|1550|1551.4|1551|1551.4|1551|1550.8|1550|3237
1605267530000|2020-11-13 11:38:50|1551.6|1551.2|1551.6|1551.2|1551.8|1551.2|1551.6|1551.2|0
1605267540000|2020-11-13 11:39:00|1551.4|1551|1551.2|1550.6|1551.6|1551|1550.6|1550.2|5060
1605267550000|2020-11-13 11:39:10|1551.4|1550.8|1550.8|1550.6|1551.4|1551.2|1550.8|1550.6|759
1605267560000|2020-11-13 11:39:20|1550.6|1550.4|1550.4|1550|1550.8|1550.4|1550.4|1550|1220
1605267580000|2020-11-13 11:39:40|1550.2|1550.2|1550.4|1550.2|1550.4|1550.2|1550.2|1550.2|366
1605267590000|2020-11-13 11:39:50|1550.2|1550|1550.2|1549.6|1550.2|1550|1550.2|1549.6|825
1605267600000|2020-11-13 11:40:00|1550|1549.4|1549.4|1549|1550|1549.4|1549.4|1548.8|0
1605267610000|2020-11-13 11:40:10|1549.2|1548.8|1548.8|1548.4|1549.2|1548.8|1548.2|1548|800
1605267620000|2020-11-13 11:40:20|1548.6|1548.6|1548.6|1548.2|1548.8|1548.6|1548.6|1548.2|539
1605267630000|2020-11-13 11:40:30|1548.8|1548.4|1548.8|1548.4|1549|1548.6|1548.8|1548.4|272
1605267640000|2020-11-13 11:40:40|1548.6|1548.2|1548.8|1548.4|1548.8|1548.4|1548.6|1548.2|350
1605267650000|2020-11-13 11:40:50|1548.6|1548.2|1549.4|1549|1549.6|1549|1548.4|1548|3818
1605267660000|2020-11-13 11:41:00|1549.6|1549.2|1549.8|1549.2|1549.8|1549.2|1549.6|1549.2|400
1605267670000|2020-11-13 11:41:10|1550|1549.4|1551.2|1550.6|1551.2|1551|1550|1549.4|2498
1605267680000|2020-11-13 11:41:20|1551|1550.4|1550|1549.8|1551|1550.6|1550|1549.8|242
1605267690000|2020-11-13 11:41:30|1550.2|1550|1550.4|1550|1550.6|1550|1550|1549.8|1000
1605267700000|2020-11-13 11:41:40|1550.2|1549.8|1550.4|1550|1550.8|1550.2|1550|1549.8|318
1605267710000|2020-11-13 11:41:50|1550.2|1549.8|1550|1549.6|1550.2|1550|1549.8|1549.4|151
1605267720000|2020-11-13 11:42:00||1549.4||1549.6||1549.6||1549.4|0
1605267730000|2020-11-13 11:42:10|1549.8|1549.4|1549.6|1549|1549.8|1549.4|1548.8|1548|1333
1605267740000|2020-11-13 11:42:20||1549.2||1549.4||1549.4||1549.2|200
1605267750000|2020-11-13 11:42:30|1549.4|1549.2|1550|1549.4|1550|1549.6|1549.2|1548.6|610
1605267760000|2020-11-13 11:42:40|1549.8|1549.6|1550|1549.4|1550|1549.6|1549.6|1549.4|1600
1605267770000|2020-11-13 11:42:50|1550.4|1549.6|1550.8|1550.4|1550.8|1550.4|1550|1549.6|502
1605267780000|2020-11-13 11:43:00|1551|1550.6|1550.8|1550.4|1551.2|1550.8|1550.8|1550.4|3172
1605267800000|2020-11-13 11:43:20|1550.6|1550.6|1550.8|1550.6|1550.8|1550.6|1550.6|1550.6|1873
1605267810000|2020-11-13 11:43:30|1551|1550.8|1552.6|1552.2|1552.8|1552.4|1551|1550.6|3733
1605267820000|2020-11-13 11:43:40|1552.4|1552|1551.2|1550.8|1552.8|1552.2|1551|1550.6|6403
1605267830000|2020-11-13 11:43:50|1551.4|1551|1550.6|1550|1551.6|1551.2|1550.2|1549.6|2748
1605267840000|2020-11-13 11:44:00|1550.8|1550.2|1550|1549.6|1550.8|1550.4|1550|1549.4|3
1605267850000|2020-11-13 11:44:10|1550.4|1549.8|1549.8|1549.4|1550.8|1550|1549.8|1549.2|102
1605267860000|2020-11-13 11:44:20|1549.6|1549.2|1550.2|1549.8|1550.4|1550|1548.6|1548.2|4464
1605267870000|2020-11-13 11:44:30|1550.4|1550|1550.2|1549.8|1550.4|1550.2|1549.8|1549.2|1472
1605267880000|2020-11-13 11:44:40|1550|1549.6|1549.4|1549|1550|1549.6|1549.4|1548.8|968
1605267890000|2020-11-13 11:44:50|1549.2|1548.8|1549.2|1548.8|1549.8|1549.2|1549|1548.4|1980
1605267900000|2020-11-13 11:45:00|1549.4|1549|1548|1547.6|1549.6|1549.2|1548|1547.4|12929
1605267910000|2020-11-13 11:45:10|1547.8|1547.2|1547.6|1547.4|1547.8|1547.4|1547.4|1547|443
1605267920000|2020-11-13 11:45:20|1547.8|1547.2|1547.6|1547.4|1547.8|1547.4|1547|1546.4|601
1605267940000|2020-11-13 11:45:40|1547.8|1547.6|1547.6|1547|1548|1547.8|1547.6|1547|588
1605267950000|2020-11-13 11:45:50|1547.8|1547.2|1548.4|1547.8|1548.4|1548|1547.8|1547.2|1331
1605267960000|2020-11-13 11:46:00|1548.2|1547.4|1548|1547.6|1548.2|1547.6|1547.6|1547.4|655
1605267970000|2020-11-13 11:46:10|||||||||32
1605267980000|2020-11-13 11:46:20|1547.8|1547.2|1548|1547.4|1548|1547.4|1547.2|1546.8|982
1605267990000|2020-11-13 11:46:30|1548.2|1547.6|1548.4|1547.8|1548.4|1548|1548|1547.4|2810
1605268000000|2020-11-13 11:46:40|1548.6|1548|1547.4|1547.2|1549.6|1549|1547.4|1547.2|7495
1605268010000|2020-11-13 11:46:50|1547.6|1547.4|1547.2|1546.8|1548.8|1548.2|1547.2|1546.8|3251
1605268020000|2020-11-13 11:47:00|1547.4|1547|1547.6|1547|1548|1547.4|1547.4|1546.8|1097
1605268030000|2020-11-13 11:47:10|1547.4|1547.2|1547.6|1547|1547.6|1547.4|1547.2|1546.8|2270
1605268040000|2020-11-13 11:47:20|1547.8|1547.2|1547.6|1547|1548|1547.6|1547.6|1547|1028
1605268050000|2020-11-13 11:47:30|1547.4|1546.8|1546.8|1546.6|1547.4|1547|1546.8|1546.6|1781
1605268060000|2020-11-13 11:47:40|1546.6|1546.4|1546.4|1546|1547.6|1547|1545.6|1545|12755
1605268070000|2020-11-13 11:47:50|1546.2|1545.8|1545.2|1544.8|1546.2|1546|1544.8|1544|5297
1605268080000|2020-11-13 11:48:00|1545.4|1545|1545.4|1545|1546.4|1546|1545.4|1545|3871
1605268090000|2020-11-13 11:48:10|1545.2|1544.8|1545.4|1545|1545.6|1545|1544.6|1544.4|2385
1605268100000|2020-11-13 11:48:20|1545.6|1545.2|1544.8|1544.4|1545.8|1545.4|1544.6|1544.2|874
1605268110000|2020-11-13 11:48:30|1544.6|1544.2|1545.2|1544.6|1545.6|1545.2|1544.4|1544|2429
1605268120000|2020-11-13 11:48:40|1545.4|1544.8|1545.4|1545|1545.6|1545|1545.4|1544.8|700
1605268130000|2020-11-13 11:48:50|1545.6|1545.2|1545.6|1545.2|1545.8|1545.6|1545.4|1545|2271
1605268140000|2020-11-13 11:49:00|1545.8|1545.4|1546.4|1545.8|1546.4|1545.8|1545.8|1545.4|769
1605268150000|2020-11-13 11:49:10|1546.2|1545.6|1546.6|1546|1546.8|1546.2|1545.8|1545.4|4007
1605268160000|2020-11-13 11:49:20|1546.4|1545.8|1545.6|1545.4|1546.4|1545.8|1544.8|1544.6|5380
1605268170000|2020-11-13 11:49:30|1545.4|1545.2|1544.2|1544|1546.2|1545.8|1544.2|1543.6|16390
1605268180000|2020-11-13 11:49:40|1544|1543.8|1544.2|1543.8|1544.2|1543.8|1543.8|1543.4|1771
1605268190000|2020-11-13 11:49:50|1544|1543.6|1544.4|1544|1544.4|1544.2|1543.8|1543.6|954
1605268200000|2020-11-13 11:50:00|1544.6|1544.2|1544.8|1544.4|1545.4|1545|1544.6|1544.2|2780
1605268210000|2020-11-13 11:50:10|1545|1544.6|1545.2|1544.8|1545.2|1544.8|1544.8|1544.6|65
1605268220000|2020-11-13 11:50:20|1545.4|1545|1545.2|1544.6|1545.6|1545.2|1545.2|1544.6|2112
1605268230000|2020-11-13 11:50:30|1545.4|1544.8|1545|1544.4|1546.2|1545.6|1545|1544.4|3924
1605268240000|2020-11-13 11:50:40|1544.8|1544.2|1544.2|1543.6|1544.8|1544.4|1544|1543.6|1722
1605268250000|2020-11-13 11:50:50|1544|1543.4|1543.8|1543|1544|1543.4|1543.4|1542.8|300
1605268260000|2020-11-13 11:51:00|1543.6|1542.8|1543|1542.6|1543.6|1543.2|1542.6|1542|2473
1605268270000|2020-11-13 11:51:10|1542.8|1542.4|1543|1542.6|1543.2|1542.6|1542.6|1542.2|147
1605268280000|2020-11-13 11:51:20|1543.2|1542.8|1543.4|1542.8|1543.4|1543|1543|1542.6|1845
1605268290000|2020-11-13 11:51:30|1543.2|1543|1543.4|1543|1543.4|1543|1543|1542.8|130
1605268300000|2020-11-13 11:51:40|1543.2|1542.8|1543.8|1543.4|1543.8|1543.4|1543|1542.8|1052
1605268310000|2020-11-13 11:51:50|1543.6|1543|1543.8|1543.4|1543.8|1543.4|1543.4|1543|950
1605268320000|2020-11-13 11:52:00|1544|1543.6|1544.8|1544.2|1544.8|1544.2|1544|1543.4|2312
1605268330000|2020-11-13 11:52:10|1544.6|1544|1544.8|1544.2|1544.8|1544.2|1544.2|1544|413
1605268340000|2020-11-13 11:52:20|1544.6|1543.6|1544.6|1544|1545|1544.2|1543.4|1543|6148
1605268350000|2020-11-13 11:52:30|1544.4|1543.8|1544.4|1543.8|1544.4|1543.8|1543.8|1543.4|2408
1605268360000|2020-11-13 11:52:40|1544.6|1544|1544.2|1543.8|1544.8|1544.4|1544.2|1543.8|242
1605268370000|2020-11-13 11:52:50|1544|1543.4|1544.6|1544.4|1544.8|1544.4|1543.6|1543|4570
1605268380000|2020-11-13 11:53:00|1544.8|1544.6|1545.4|1545|1545.6|1545.4|1544.8|1544.4|4977
1605268390000|2020-11-13 11:53:10|1545.6|1545.2|1545.4|1545|1545.6|1545.2|1545.2|1544.6|2147
1605268400000|2020-11-13 11:53:20|1545.2|1544.8|1545.6|1545|1545.8|1545|1545.2|1544.6|21
1605268420000|2020-11-13 11:53:40|1545.4|1544.8|1545.2|1544.8|1545.8|1545|1545.2|1544.6|1606
1605268430000|2020-11-13 11:53:50|1545.4|1545|1544.8|1544.2|1545.6|1545|1544.2|1543.8|7516
1605268440000|2020-11-13 11:54:00|1545|1544.4|1545|1544.2|1545.4|1544.8|1544.6|1544.2|3030
1605268450000|2020-11-13 11:54:10|1545.2|1544.4|1545.8|1545.4|1546.2|1545.8|1545.2|1544.4|1739
1605268460000|2020-11-13 11:54:20|1545.6|1545.2|1545.4|1544.8|1545.6|1545.2|1545.2|1544.8|102
1605268470000|2020-11-13 11:54:30|1545.6|1545|1545.4|1545|1545.8|1545.4|1545.4|1545|415
1605268480000|2020-11-13 11:54:40|1545.6|1544.8|1544.6|1544|1545.8|1545.2|1544.2|1543.8|2559
1605268490000|2020-11-13 11:54:50|1544.8|1544.2|1544.6|1544|1544.8|1544.2|1544.6|1544|285
1605268500000|2020-11-13 11:55:00|1544.8|1544.2|1545.4|1544.8|1545.4|1544.8|1544.8|1544.2|344
1605268510000|2020-11-13 11:55:10|1545.6|1545|1545.4|1545|1545.6|1545|1545.4|1545|1270
1605268520000|2020-11-13 11:55:20|1545.2|1544.6|1545.2|1544.8|1545.2|1544.8|1545|1544.4|574
1605268530000|2020-11-13 11:55:30|1545.4|1545|1545.4|1545.2|1545.4|1545.2|1545.4|1544.8|477
1605268540000|2020-11-13 11:55:40|1545.6|1545.4|1546.4|1546|1546.6|1546|1545.6|1545.2|1084
1605268550000|2020-11-13 11:55:50|1546.2|1545.8|1546.4|1546|1546.4|1546|1546|1545.6|5585
1605268560000|2020-11-13 11:56:00|1546.6|1546.2|1547|1546.6|1547|1546.6|1546.6|1546.2|949
1605268570000|2020-11-13 11:56:10|1547.2|1546.8|1547.8|1547.4|1548|1547.6|1547.2|1546.8|1259
1605268580000|2020-11-13 11:56:20|1548|1547.6|1548|1547.4|1548|1547.6|1548|1547.4|102
1605268590000|2020-11-13 11:56:30|1547.6|1547.2|1547.6|1547.2|1548|1547.4|1547.4|1547|1542
1605268600000|2020-11-13 11:56:40||1547.4||1547.2||1547.4||1547.2|464
1605268610000|2020-11-13 11:56:50|1547.4|1547|1547.6|1547|1547.6|1547.2|1547.2|1547|95
1605268620000|2020-11-13 11:57:00|1547.4|1547.2|1547.2|1546.6|1547.6|1547.2|1547|1546.6|548
1605268630000|2020-11-13 11:57:10|1547.6|1546.8|1547.6|1547|1547.6|1547|1547.2|1546.6|74
1605268650000|2020-11-13 11:57:30|1547.8|1547.2|1547.8|1547.4|1547.8|1547.4|1547.8|1547.2|697
1605268660000|2020-11-13 11:57:40|1547.6|1547|1547.6|1547|1547.6|1547|1547.6|1547|205
1605268670000|2020-11-13 11:57:50|1547.8|1547.2|1547.6|1547|1548|1547.6|1547.6|1547|530
1605268680000|2020-11-13 11:58:00|1547.8|1547.2|1547.8|1547.4|1547.8|1547.4|1547.4|1547|311
1605268690000|2020-11-13 11:58:10|1547.6|1547.2|1547.6|1547.2|1547.8|1547.4|1547.6|1547.2|21
1605268700000|2020-11-13 11:58:20|1547.4||1547.4||1547.4||1547.4||0
1605268710000|2020-11-13 11:58:30|1547.6|1547.4|1548|1547.4|1548|1547.4|1547.6|1547.4|97
1605268720000|2020-11-13 11:58:40|1547.8|1547.2|1548|1547.6|1548|1547.6|1547.6|1547.2|0
1605268730000|2020-11-13 11:58:50|1547.8|1547.4|1547.6|1547.4|1548.2|1547.8|1547.6|1547.2|836
1605268740000|2020-11-13 11:59:00||1547.2||1547.2||1547.2||1547.2|220
1605268750000|2020-11-13 11:59:10|1547.8|1547.4|1547.8|1547.4|1547.8|1547.4|1547.8|1547.4|97
1605268760000|2020-11-13 11:59:20|1548|1547.6|1548.2|1547.8|1548.8|1548.2|1548|1547.6|4172
1605268770000|2020-11-13 11:59:30|1548.4|1548|1548.6|1548|1548.6|1548.2|1548.2|1547.4|937
1605268780000|2020-11-13 11:59:40|1549.2|1548.2|1549.8|1549.4|1550.4|1549.8|1549|1548.2|8508
1605268790000|2020-11-13 11:59:50|1550|1549.6|1550|1549.6|1550|1549.8|1549.8|1549.4|1001
1605268800000|2020-11-13 12:00:00|1550.2|1549.8|1550.4|1550|1551|1550.8|1550.2|1549.6|2675
1605268810000|2020-11-13 12:00:10|1550.6|1549.8|1550|1549.8|1550.6|1550|1550|1549.4|530
1605268820000|2020-11-13 12:00:20|1550.4|1550|1550.8|1550.2|1550.8|1550.4|1550.4|1549.8|892
1605268830000|2020-11-13 12:00:30|1550.6|1550.4|1550|1549.4|1550.6|1550.4|1549.4|1549|995
1605268840000|2020-11-13 12:00:40|1549.8|1549.6|1549.4|1548.8|1550|1549.6|1549.4|1548.8|325
1605268850000|2020-11-13 12:00:50||1549||1548.8||1549||1548.8|0
1605268860000|2020-11-13 12:01:00|1549.6|1549|1549.4|1549|1549.6|1549|1549.4|1548.8|20
1605268870000|2020-11-13 12:01:10|1549.6|1548.8|1549.4|1549|1549.6|1549.2|1549.4|1548.8|27
1605268880000|2020-11-13 12:01:20|1549.6|1548.8|1549.6|1549.2|1549.6|1549.4|1549.6|1548.8|97
1605268890000|2020-11-13 12:01:30|1549.4|1549.4|1549|1548.6|1549.6|1549.4|1548.2|1548|7290
1605268900000|2020-11-13 12:01:40|1548.8|1548.4|1549.4|1548.8|1549.4|1549|1548.4|1548|4651
1605268910000|2020-11-13 12:01:50|1549.6|1549.2|1549.4|1548.8|1549.6|1549.4|1549.4|1548.8|936
1605268920000|2020-11-13 12:02:00|1549.2|1548.6|1549|1548.4|1549.2|1548.6|1548.8|1548.4|208
1605268930000|2020-11-13 12:02:10|1548.8|1548|1549|1548.6|1549|1548.6|1548.6|1548|412
1605268940000|2020-11-13 12:02:20|1548.8|1548.4|1547.6|1547.2|1548.8|1548.4|1547.4|1547.2|1500
1605268950000|2020-11-13 12:02:30|1547.4|1547|1548.2|1547.6|1548.4|1547.8|1547.4|1547|1039
1605268960000|2020-11-13 12:02:40||1547.8||1547.6||1547.8||1547.6|0
1605268970000|2020-11-13 12:02:50|1548|1547.2|1547.4|1547|1548|1547.2|1547.2|1547|1346
1605268980000|2020-11-13 12:03:00|1547.2|1546.6|1547.4|1547|1547.8|1547.2|1547|1546.6|2539
1605268990000|2020-11-13 12:03:10|1547.2|1546.8|1547.8|1547.4|1547.8|1547.4|1547|1546.6|1387
1605269000000|2020-11-13 12:03:20|1548|1547.6|1548.2|1547.8|1548.6|1548|1548|1547.6|977
1605269010000|2020-11-13 12:03:30|1548.4|1548|1548.6|1548.2|1548.6|1548.2|1548.2|1547.8|0
1605269020000|2020-11-13 12:03:40|1548.4|1548|1548.2|1548|1548.4|1548|1548.2|1547.8|0
1605269030000|2020-11-13 12:03:50|1548|1547.8|1547.8|1547.4|1548|1547.8|1547.8|1547.4|1517
1605269040000|2020-11-13 12:04:00|1547.6|1547.6|1547.2|1546.6|1547.8|1547.6|1546.8|1546.4|1573
1605269050000|2020-11-13 12:04:10|1547|1546.4|1546.4|1546|1547|1546.4|1546.2|1546|1415
1605269060000|2020-11-13 12:04:20|1546.2|1545.8|1546.4|1546|1546.8|1546.2|1546|1545.4|492
1605269070000|2020-11-13 12:04:30|1546.6|1546.2|1547.6|1547.2|1547.6|1547.2|1546.4|1546|1400
1605269080000|2020-11-13 12:04:40|1547.8|1547.4|1547|1546.4|1547.8|1547.4|1546.6|1546|1763
1605269090000|2020-11-13 12:04:50|1547.2|1546.6|1546.8|1546.4|1547.2|1546.8|1546.8|1546|118
1605269100000|2020-11-13 12:05:00|1547|1546.6|1547.2|1547|1547.8|1547.2|1547|1546.6|1372
1605269110000|2020-11-13 12:05:10|1547|1546.8|1547.2|1546.8|1547.6|1547|1547|1546.4|514
1605269120000|2020-11-13 12:05:20|1547|1546.6|1547.2|1546.8|1547.4|1546.8|1546.8|1546.6|472
1605269130000|2020-11-13 12:05:30|1547.4|1547|1547.2|1546.8|1547.6|1547.2|1547|1546.6|1371
1605269140000|2020-11-13 12:05:40|1547|1546.6|1547.2|1546.8|1547.4|1547|1547|1546.6|402
1605269150000|2020-11-13 12:05:50|1547.4|1546.6|1546.8|1546.4|1547.4|1546.8|1546.8|1546|807
1605269170000|2020-11-13 12:06:10||1546.6||1546.6||1546.6||1546.6|20
1605269180000|2020-11-13 12:06:20|1547|1546.8|1547.2|1546.8|1547.4|1547|1547|1546.8|546
1605269190000|2020-11-13 12:06:30|1546.8|1546.6|1547.2|1547|1547.2|1547|1546.8|1546.4|234
1605269200000|2020-11-13 12:06:40|1547.6|1547.2|1547.2|1546.8|1547.6|1547.2|1547|1546.8|88
1605269210000|2020-11-13 12:06:50|1547.4|1547|1547.6|1547.2|1547.6|1547.2|1547.4|1546.8|700
1605269220000|2020-11-13 12:07:00|1547.4|1547|1547.6|1547.2|1548.2|1547.8|1547.4|1547|1089
1605269230000|2020-11-13 12:07:10|1547.4|1547|1548|1547.4|1548|1547.4|1547.4|1547|465
1605269240000|2020-11-13 12:07:20|1547.8|1547.6|1548|1547.4|1548|1547.6|1547.8|1547.4|0
1605269250000|2020-11-13 12:07:30|1547.8|1547.2|1548|1547.4|1548|1547.4|1547.6|1547|0
1605269270000|2020-11-13 12:07:50|1547.8|1547.2|1546.4|1546|1547.8|1547.2|1546.2|1546|2083
1605269280000|2020-11-13 12:08:00|1546.6|1546.2|1546.4|1546|1546.6|1546.4|1546.4|1546|775
1605269290000|2020-11-13 12:08:10|1546.2|1545.8|1546.2|1545.8|1546.2|1545.8|1546.2|1545.8|448
1605269300000|2020-11-13 12:08:20|1546.6|1546|1546.6|1546.4|1546.6|1546.4|1546.4|1546|276
1605269310000|2020-11-13 12:08:30|1546.4|1546.2|1547.4|1547.2|1547.4|1547.2|1546.4|1546|1012
1605269320000|2020-11-13 12:08:40|1547.2|1547|1546.4|1546|1547.2|1547|1546.4|1546|1344
1605269330000|2020-11-13 12:08:50|1546.6|1546.2|1546.8|1546.4|1546.8|1546.6|1546.6|1546.2|414
1605269340000|2020-11-13 12:09:00|1547|1546.6|1547|1546.8|1547|1546.8|1547|1546.6|101
1605269350000|2020-11-13 12:09:10|1547.2|1546.6|1548|1547.4|1548|1547.4|1547.2|1546.6|1113
1605269360000|2020-11-13 12:09:20||1547.6||1547.6||1547.6||1547.6|0
1605269370000|2020-11-13 12:09:30|1547.8|1547.4|1547.2|1546.8|1547.8|1547.4|1547.2|1546.8|163
1605269380000|2020-11-13 12:09:40|1547.4|1547|1546.8|1546.4|1547.4|1547|1546.8|1546.4|604
1605269390000|2020-11-13 12:09:50|1546.6|1546|1546.2|1545.6|1546.8|1546.4|1546|1545.6|1465
1605269400000|2020-11-13 12:10:00|1546.4|1545.8|1547|1546.8|1547|1546.8|1546.4|1545.8|1970
1605269410000|2020-11-13 12:10:10|1546.8|1546.4|1546.8|1546.4|1547|1546.4|1546.4|1546|2762
1605269420000|2020-11-13 12:10:20|1547|1546.6|1546.8|1546.4|1547|1546.6|1546.8|1546.4|0
1605269430000|2020-11-13 12:10:30|1547|1546.6|1547|1546.6|1547|1546.6|1546.8|1546.4|555
1605269440000|2020-11-13 12:10:40|1547.2|1546.8|1547.2|1547|1547.6|1547|1547.2|1546.8|136
1605269450000|2020-11-13 12:10:50|1547.4|1547.2|1547.2|1546.6|1547.6|1547.2|1547.2|1546.6|465
1605269460000|2020-11-13 12:11:00|1547|1546.4|1546.4|1546|1547.2|1546.8|1546.4|1546|1310
1605269470000|2020-11-13 12:11:10|1546.8|1546.2|1546.8|1546.4|1546.8|1546.4|1546.8|1546.2|210
1605269480000|2020-11-13 12:11:20|1547.2|1546.6|1547.2|1546.6|1547.2|1546.8|1546.8|1546.4|1151
1605269490000|2020-11-13 12:11:30|1547|1546.2|1546.4|1546|1547|1546.4|1546|1545.8|505
1605269500000|2020-11-13 12:11:40|1546.6|1546.2|1546.8|1546.4|1546.8|1546.4|1546.6|1546.2|103
1605269510000|2020-11-13 12:11:50|1546.6|1546.2|1546|1545.6|1546.6|1546.2|1546|1545.6|392
1605269520000|2020-11-13 12:12:00|1545.8|1545.4|1545.6|1545.2|1545.8|1545.4|1545.2|1544.8|2707
1605269530000|2020-11-13 12:12:10|1545.4|1545|1545.4|1545|1545.4|1545|1545.4|1545|0
1605269540000|2020-11-13 12:12:20||1544.8||1544.8||1545||1544.8|0
1605269550000|2020-11-13 12:12:30|1545.6|1545|1545|1544.6|1545.6|1545.2|1544.8|1544.6|935
1605269560000|2020-11-13 12:12:40|1544.8|1544.4|1544.8|1544.2|1544.8|1544.4|1544|1543.6|1993
1605269570000|2020-11-13 12:12:50|1544.6|1543.8|1544.6|1544.2|1544.8|1544.2|1544|1543.6|527
1605269580000|2020-11-13 12:13:00|1544.8|1544.4|1544.6|1544.2|1544.8|1544.4|1544.6|1544.2|0
1605269590000|2020-11-13 12:13:10|1544.8|1544.4|1544.8|1544.4|1545|1544.8|1544.8|1544.4|767
1605269600000|2020-11-13 12:13:20|1544.6||1544.6||1544.6||1544.6||0
1605269610000|2020-11-13 12:13:30|1544.8|1544.6|1544.8|1544.4|1545|1544.6|1544.6|1544.4|954
1605269620000|2020-11-13 12:13:40|1544.6||1544.6||1544.6||1544.6||476
1605269630000|2020-11-13 12:13:50|1544.8||1544.8||1544.8||1544.8||0
1605269640000|2020-11-13 12:14:00|1544.6|1544.2|1544.6|1544.4|1544.6|1544.4|1544.4|1544|2462
1605269650000|2020-11-13 12:14:10|1544.8|1544.8|1545|1544.4|1545|1544.8|1544.6|1544.4|900
1605269660000|2020-11-13 12:14:20|1544.8||1544.6||1544.8||1544.6||0
1605269670000|2020-11-13 12:14:30|1544.8|1544.6|1545|1544.6|1545|1544.6|1544.6|1544.6|503
1605269680000|2020-11-13 12:14:40|1544.8|1544.4|1544.8|1544.4|1545|1544.6|1544.6|1544.4|66
1605269690000|2020-11-13 12:14:50|1544.6|1544|1544.8|1544.2|1544.8|1544.4|1544|1543.8|1705
1605269710000|2020-11-13 12:15:10|1544.6|1544.4|1544.8|1544.4|1544.8|1544.4|1544.4|1544.2|100
1605269720000|2020-11-13 12:15:20|||||||||20
1605269730000|2020-11-13 12:15:30|1544.6|1544.2|1544|1543.4|1544.8|1544.2|1543.6|1543.2|1085
1605269740000|2020-11-13 12:15:40|1543.8|1543.2|1543.6|1543.2|1543.8|1543.2|1543.6|1543.2|0
1605269750000|2020-11-13 12:15:50|1543.8|1543.4|1543.4|1543|1543.8|1543.6|1543|1542.8|833
1605269760000|2020-11-13 12:16:00|1543.2|1542.8|1542.8|1542.2|1543.2|1542.8|1542.6|1542.2|646
1605269770000|2020-11-13 12:16:10|1543|1542.4|1542.8|1542.4|1543|1542.6|1542.6|1542.2|1565
1605269780000|2020-11-13 12:16:20|1542.6|1542.2|1542.8|1542.2|1542.8|1542.2|1542.4|1542|1
1605269790000|2020-11-13 12:16:30|1543|1542.4|1542.8|1542.6|1543|1542.6|1542.8|1542.4|733
1605269800000|2020-11-13 12:16:40|1542.6|1542.4|1542.8|1542.4|1542.8|1542.4|1542.6|1542.2|0
1605269810000|2020-11-13 12:16:50|1543|1542.6|1544.8|1544.4|1545|1544.8|1543|1542.6|3033
1605269820000|2020-11-13 12:17:00|1544.6|1544.6|1545.2|1544.8|1545.6|1545|1544.6|1544.4|427
1605269830000|2020-11-13 12:17:10|1545|1544.6|1545.2|1544.8|1545.2|1544.8|1544.8|1544.4|0
1605269840000|2020-11-13 12:17:20|1545.4|1544.6|1545|1544.4|1545.4|1544.6|1544.8|1544.4|334
1605269850000|2020-11-13 12:17:30|1544.8|1544.2|1544.8|1544.4|1544.8|1544.4|1544.6|1544|237
1605269860000|2020-11-13 12:17:40|1544.6|1544.2|1543.8|1543.2|1545|1544.4|1543.8|1543.2|1189
1605269870000|2020-11-13 12:17:50|1544|1543.4|1543.8|1543.4|1544.2|1543.8|1543.8|1543.4|1869
1605269880000|2020-11-13 12:18:00|1543.6|1543.2|1543.8|1543.4|1543.8|1543.4|1543.4|1543.2|1027
1605269890000|2020-11-13 12:18:10|1543.6|1543.2|1543.6|1543.2|1543.6|1543.2|1543.4|1543.2|529
1605269900000|2020-11-13 12:18:20|1543.8|1543.4|1544|1543.6|1545|1544.6|1543.8|1543.4|2375
1605269910000|2020-11-13 12:18:30|1543.8||1544||1544||1543.8||645
1605269920000|2020-11-13 12:18:40|1544.2|1543.8|1545|1544.6|1545.4|1544.8|1544.2|1543.8|1054
1605269930000|2020-11-13 12:18:50|1545.2|1544.8|1545.4|1544.8|1545.4|1544.8|1545|1544.8|0
1605269940000|2020-11-13 12:19:00|1545.2|1544.6|1545|1544.6|1545.2|1544.6|1545|1544.6|0
1605269950000|2020-11-13 12:19:10|1545.2|1544.8|1544.6|1544.2|1545.4|1545|1544.4|1544.2|1637
1605269960000|2020-11-13 12:19:20|1544.4|1544|1544.6|1544|1544.8|1544.4|1544.2|1543.6|4958
1605269970000|2020-11-13 12:19:30|1544.4|1543.8|1543.8|1543.4|1544.4|1543.8|1543.6|1543.2|1810
1605269980000|2020-11-13 12:19:40|1544|1543.6|1543.8|1543.2|1544.2|1543.6|1543.8|1543.2|71
1605269990000|2020-11-13 12:19:50|1543.6|1543.4|1543.8|1543.4|1544.2|1543.4|1543.4|1543.2|1740
1605270000000|2020-11-13 12:20:00|1544|1543.6|1544.2|1543.6|1544.2|1543.8|1543.8|1543.6|100
1605270010000|2020-11-13 12:20:10|1544|1543.2|1543.4|1542.8|1544|1543.4|1543.2|1542.8|645
1605270020000|2020-11-13 12:20:20|1543.2|1542.6|1541.6|1541.2|1543.2|1542.6|1541.6|1541|4554
1605270030000|2020-11-13 12:20:30|1541.4|1541.4|1541.8|1541.4|1541.8|1541.6|1541.2|1540.8|2304
1605270040000|2020-11-13 12:20:40|1542|1541.6|1541.6|1541.4|1542|1541.6|1541.6|1541.4|0
1605270050000|2020-11-13 12:20:50|1541.4|1541|1541.6|1541.2|1541.6|1541.4|1541.2|1540.8|629
1605270060000|2020-11-13 12:21:00|1541.8|1541.4|1542.2|1541.8|1542.2|1541.8|1541.8|1541.4|756
1605270070000|2020-11-13 12:21:10|1542|1541.4|1542.2|1541.4|1542.2|1541.6|1541.4|1541.2|683
1605270080000|2020-11-13 12:21:20|1542|1541.6|1542.6|1542.2|1542.6|1542.2|1541.8|1541.6|98
1605270090000|2020-11-13 12:21:30|1542.4|1542|1542.6|1542.2|1542.6|1542.2|1542.2|1542|315
1605270100000|2020-11-13 12:21:40|1542.4|1542|1542.6|1542.2|1542.6|1542.2|1542.2|1542|5
1605270110000|2020-11-13 12:21:50|1542.4|1542|1542|1541.4|1542.4|1542|1542|1541.4|1367
1605270120000|2020-11-13 12:22:00|1541.8|1541.2|1541.2|1541|1541.8|1541.4|1541|1540.8|3939
1605270130000|2020-11-13 12:22:10|1541.4|1541.2|1541|1540.6|1541.4|1541.2|1540.6|1540.4|2775
1605270140000|2020-11-13 12:22:20|1540.8|1540.4|1541|1540.8|1541|1540.8|1540.6|1540.2|191
1605270150000|2020-11-13 12:22:30|1540.8|1540.6|1540.8|1540.4|1540.8|1540.6|1540.6|1540.4|102
1605270160000|2020-11-13 12:22:40|1540.6|1540.2|1539.6|1539.2|1540.6|1540.2|1539.6|1539.2|5563
1605270170000|2020-11-13 12:22:50|1539.8|1539.4|1540.8|1540.4|1541|1540.4|1539.6|1539.2|2052
1605270180000|2020-11-13 12:23:00|1541|1540.6|1542|1541.6|1542.2|1541.6|1541|1540.6|1573
1605270190000|2020-11-13 12:23:10|1542.2|1541.8|1542.4|1541.8|1542.6|1542|1542|1541.8|715
1605270200000|2020-11-13 12:23:20||1542||1542||1542||1542|0
1605270210000|2020-11-13 12:23:30|1542.6|1542.2|1543.2|1542.8|1543.4|1542.8|1542.6|1542.2|903
1605270220000|2020-11-13 12:23:40|1543|1542.6|1542.8|1542.6|1543|1542.6|1542.8|1542.6|1225
1605270230000|2020-11-13 12:23:50|1543|1542.8|1543.2|1542.8|1543.2|1543|1543|1542.8|1830
1605270240000|2020-11-13 12:24:00|1543|1542.6|1543.2|1542.8|1543.2|1542.8|1542.8|1542.6|560
1605270250000|2020-11-13 12:24:10|1543.4|1543|1544.2|1543.8|1544.2|1544|1543.4|1543|155
1605270260000|2020-11-13 12:24:20|1544|1544|1544.2|1543.8|1544.4|1544.2|1544|1543.8|990
1605270270000|2020-11-13 12:24:30|1544.4|1544|1544.4|1544|1544.6|1544|1544.4|1544|0
1605270280000|2020-11-13 12:24:40|1544.6|1544.2|1544.6|1544.2|1544.6|1544.2|1544.6|1544.2|0
1605270290000|2020-11-13 12:24:50|1544.8|1544.4|1544.4|1544.2|1545|1544.4|1544.4|1544.2|842
1605270300000|2020-11-13 12:25:00|1544.2|1544|1545|1544.6|1545|1544.6|1544.2|1544|2319
1605270310000|2020-11-13 12:25:10|1545.2|1544.8|1545.4|1545|1546|1545.4|1545.2|1544.8|846
1605270320000|2020-11-13 12:25:20|1545.6|1545.2|1546|1545.6|1546|1545.8|1545.6|1545.2|735
1605270330000|2020-11-13 12:25:30|1546.2|1545.8|1546.4|1546|1546.6|1546.4|1546.2|1545.8|345
1605270340000|2020-11-13 12:25:40||1546.2||1546||1546.2||1546|0
1605270350000|2020-11-13 12:25:50|1546.2|1545.8|1545.4|1545|1546.4|1545.8|1545.4|1545|5698
1605270360000|2020-11-13 12:26:00|1545.6|1545.2|1545.4|1545|1545.8|1545.4|1545.2|1545|1824
1605270380000|2020-11-13 12:26:20||1545.2||1545.2||1545.2||1545|542
1605270390000|2020-11-13 12:26:30|1545.6|1545.4|1546|1545.6|1546.4|1546|1545.6|1545.2|2728
1605270400000|2020-11-13 12:26:40|1546.2|1545.8|1546.4|1546|1547|1546.4|1546.2|1545.8|3264
1605270410000|2020-11-13 12:26:50|1546.2|1545.8|1546.4|1546|1546.8|1546.6|1546|1545.8|3648
1605270420000|2020-11-13 12:27:00|1546.6|1546.2|1545.8|1545.6|1546.8|1546.2|1545.6|1545.2|2843
1605270430000|2020-11-13 12:27:10|1546|1545.8|1546.2|1545.8|1546.4|1545.8|1546|1545.6|4
1605270440000|2020-11-13 12:27:20|1546.4|1546|1546.8|1546.2|1546.8|1546.2|1546.4|1546|4
1605270450000|2020-11-13 12:27:30|1547|1546.4|1547.6|1547|1547.8|1547.4|1547|1546.4|610
1605270460000|2020-11-13 12:27:40|1547.4|1547.2|1547.8|1547.4|1548|1547.6|1547.4|1547|751
1605270470000|2020-11-13 12:27:50|1548|1547.6|1548|1547.6|1548.6|1547.8|1547.8|1547.4|528
1605270480000|2020-11-13 12:28:00|1548.2|1547.8|1548.8|1548.4|1549.8|1549|1548.2|1547.8|4045
1605270490000|2020-11-13 12:28:10|1549|1548.6|1548.8|1548.2|1549.2|1548.8|1548.4|1547.8|4436
1605270500000|2020-11-13 12:28:20||1548.4||1548.6||1548.6||1548.2|1310
1605270510000|2020-11-13 12:28:30|1549.2|1548.8|1549.2|1548.8|1549.6|1549|1549.2|1548.8|503
1605270520000|2020-11-13 12:28:40|1549.4|1549|1549.2|1549|1549.6|1549|1549.2|1548.8|600
1605270530000|2020-11-13 12:28:50|1549.4|1549.2|1549.6|1549|1549.6|1549.2|1549|1548.8|1951
1605270540000|2020-11-13 12:29:00|1549.4|1549.2|1550|1549.8|1550|1549.8|1549.4|1549|489
1605270560000|2020-11-13 12:29:20|1549.8|1549.6|1550.2|1549.6|1550.4|1550.2|1549.6|1549.4|1234
1605270570000|2020-11-13 12:29:30|1550.4|1549.8|1550.2|1549.6|1550.6|1550|1550.2|1549.6|61
1605270580000|2020-11-13 12:29:40|1550.4|1549.8|1550.6|1550|1551|1550.4|1550.4|1549.8|400
1605270590000|2020-11-13 12:29:50|1550.4|1549.8|1550.4|1550|1550.4|1550|1550|1549.6|1181
1605270600000|2020-11-13 12:30:00|1550.6|1550.2|1550.6|1550.2|1550.8|1550.4|1550.4|1550|859
1605270610000|2020-11-13 12:30:10|1550.8|1550.4|1549.6|1549.2|1551|1550.8|1549.2|1549|6885
1605270620000|2020-11-13 12:30:20|1549.8|1549.4|1549.6|1549.2|1550.4|1549.8|1549.6|1549.2|2136
1605270630000|2020-11-13 12:30:30|1549.4|1549|1549|1548.6|1549.6|1549|1549|1548.6|1604
1605270640000|2020-11-13 12:30:40|1549.2|1548.8|1549.2|1549|1549.6|1549.2|1549.2|1548.8|312
1605270650000|2020-11-13 12:30:50|1549.4|1549.2|1550|1549.6|1550.2|1549.8|1549.4|1549.2|1010
1605270660000|2020-11-13 12:31:00|1550.2|1549.8|1550.8|1550.2|1550.8|1550.4|1550.2|1549.6|434
1605270670000|2020-11-13 12:31:10|1550.6|1550|1550.2|1550|1550.6|1550.2|1550|1549.8|942
1605270680000|2020-11-13 12:31:20|1550.4|1550.2|1550.8|1550.6|1550.8|1550.6|1550.4|1550|122
1605270690000|2020-11-13 12:31:30|1551||1551||1551||1550.8||0
1605270700000|2020-11-13 12:31:40|1550.8|1550.8|1551|1550.8|1551|1550.8|1550.8|1550.6|27
1605270710000|2020-11-13 12:31:50|1551.2|1551|1551.6|1551.2|1551.8|1551.2|1551.2|1551|187
1605270720000|2020-11-13 12:32:00|1551.4|1551|1551.6|1551|1551.6|1551.2|1551.2|1550.8|717
1605270730000|2020-11-13 12:32:10|1551.4|1550.8|1550.8|1550.2|1551.6|1550.8|1550.6|1550.2|1717
1605270740000|2020-11-13 12:32:20|1550.6||1550.6||1550.6||1550.4||0
1605270750000|2020-11-13 12:32:30|1550.8|1550.4|1551.6|1551.2|1551.6|1551.2|1550.6|1550.2|974
1605270760000|2020-11-13 12:32:40|1551.4|1551|1551.2|1550.8|1551.6|1551|1551|1550.4|993
1605270770000|2020-11-13 12:32:50|1551||1551.2||1551.4||1551||64
1605270780000|2020-11-13 12:33:00|1551.4|1551|1551.8|1551.6|1552|1551.8|1551.4|1550.8|805
1605270790000|2020-11-13 12:33:10|1551.6|1551.4|1552|1551.6|1552.2|1551.8|1551.4|1550.8|1206
1605270800000|2020-11-13 12:33:20|1551.8|1551.8|1552.2|1551.8|1552.2|1551.8|1551.8|1551.8|66
1605270810000|2020-11-13 12:33:30|1552.4|1552|1552.2|1551.8|1552.4|1552|1552.2|1551.8|0
1605270820000|2020-11-13 12:33:40|1552.4|1552|1552|1551.8|1552.6|1552|1552|1551.8|1992
1605270830000|2020-11-13 12:33:50|1552.2|1552|1552.4|1552|1552.6|1552|1552.2|1551.8|1128
1605270840000|2020-11-13 12:34:00|1552.2|1551.8|1552.4|1551.8|1552.4|1552|1551.8|1551.6|1550
1605270850000|2020-11-13 12:34:10|1552.2|1552|1552.4|1551.8|1552.4|1552|1552.2|1551.8|61
1605270860000|2020-11-13 12:34:20|1552.6|1552|1553|1552.6|1553.2|1552.8|1552.6|1552|3048
1605270870000|2020-11-13 12:34:30|1553.4|1552.8|1552.8|1552.4|1553.4|1552.8|1552.6|1552.4|225
1605270880000|2020-11-13 12:34:40|1552.6|1552.6|1553.6|1553.2|1553.6|1553.2|1552.4|1552|2994
1605270890000|2020-11-13 12:34:50|1553.4|1553|1553.6|1553|1553.6|1553|1553|1552.8|1613
1605270900000|2020-11-13 12:35:00|1553.8|1553.2|1554|1553.8|1554.2|1553.8|1553.6|1553.2|0
1605270910000|2020-11-13 12:35:10|1553.8|1553.6|1554|1553.6|1554|1553.6|1553.8|1553.6|599
1605270920000|2020-11-13 12:35:20|1554.2|1553.8|1554|1553.6|1554.2|1553.8|1554|1553.6|1020
1605270930000|2020-11-13 12:35:30|1553.8|1553.8|1553.6|1553|1554.6|1554|1553|1552.8|3739
1605270940000|2020-11-13 12:35:40|1553.2|1552.6|1553.2|1552.8|1553.2|1552.8|1552.8|1552.6|1264
1605270950000|2020-11-13 12:35:50|1553.4|1553|1553.2|1552.8|1553.6|1553.2|1553.2|1552.8|262
1605270960000|2020-11-13 12:36:00|1553|1552.6|1551|1550.6|1553|1552.6|1550.8|1550.4|12131
1605270970000|2020-11-13 12:36:10|1551.2|1550.8|1550.6|1550.4|1551.4|1550.8|1550.6|1550|561
1605270980000|2020-11-13 12:36:20|1550.8|1550.6|1551|1550.4|1551|1550.6|1550.2|1549.8|3823
1605270990000|2020-11-13 12:36:30|1551.2|1550.6|1551|1550.6|1551.4|1550.6|1550.6|1550.4|1472
1605271000000|2020-11-13 12:36:40|1551.2|1550.8|1551.2|1551|1551.6|1551|1551.2|1550.8|302
1605271010000|2020-11-13 12:36:50|1551.4|1551.2|1552|1551.8|1552.4|1551.8|1551.2|1551.2|198
1605271020000|2020-11-13 12:37:00|1551.8|1551.4|1552.8|1552.2|1552.8|1552.2|1551.8|1551.4|1331
1605271040000|2020-11-13 12:37:20|1553|1552.4|1552.8|1552.2|1553.4|1552.8|1552.4|1552|3958
1605271050000|2020-11-13 12:37:30|1552.6|1552|1552.8|1552.2|1552.8|1552.2|1552.2|1552|64
1605271060000|2020-11-13 12:37:40|1552.6|1552|1552.4|1552|1552.8|1552.2|1552.2|1551.8|1703
1605271070000|2020-11-13 12:37:50|1552.6|1552.2|1552.6|1552.2|1552.8|1552.2|1552.2|1551.8|484
1605271080000|2020-11-13 12:38:00|1552.4|1551.8|1552.8|1552.2|1552.8|1552.2|1552|1551.8|373
1605271090000|2020-11-13 12:38:10|1552.6|1551.8|1552.2|1551.8|1552.8|1552.4|1552.2|1551.8|257
1605271100000|2020-11-13 12:38:20|1552.4|1552|1552.6|1552.2|1552.8|1552.2|1552.4|1552|890
1605271110000|2020-11-13 12:38:30|1552.4|1551.8|1552.4|1552.2|1552.6|1552.2|1552.2|1551.8|161
1605271120000|2020-11-13 12:38:40|1552.6|1551.8|1552.4|1551.8|1552.6|1551.8|1552.2|1551.8|0
1605271130000|2020-11-13 12:38:50||1552||1552||1552||1552|0
1605271140000|2020-11-13 12:39:00|1552.2|1552.2|1553|1552.4|1553|1552.4|1552.2|1552.2|498
1605271150000|2020-11-13 12:39:10|1552.8|1552.6|1553.2|1552.8|1553.4|1552.8|1552.8|1552.6|0
1605271160000|2020-11-13 12:39:20|1553|1553|1553.4|1553|1553.6|1553|1553|1553|0
1605271170000|2020-11-13 12:39:30|1553.2|1552.8|1553.6|1553|1553.6|1553|1553|1552.8|622
1605271180000|2020-11-13 12:39:40|1553.4|1553.2|1553.8|1553.4|1554|1553.4|1553.4|1553.2|990
1605271190000|2020-11-13 12:39:50|1554|1553.6|1553.6|1553|1554.4|1554|1553.2|1552.8|3732
1605271200000|2020-11-13 12:40:00|1553.4|1553.2|1553.8|1553.4|1553.8|1553.4|1553.2|1552.8|539
1605271210000|2020-11-13 12:40:10|1554|1553|1553.2|1552.6|1554|1553.2|1552.6|1552.4|1764
1605271220000|2020-11-13 12:40:20|1553|1552.4|1553.2|1552.8|1553.6|1552.8|1552.6|1552.2|1142
1605271230000|2020-11-13 12:40:30|1553|1552.6|1552.8|1552.6|1553|1552.6|1552.6|1552.2|126
1605271240000|2020-11-13 12:40:40|1553|1552.8|1553.2|1552.8|1553.6|1553.2|1553|1552.6|1614
1605271250000|2020-11-13 12:40:50|1553.4|1553|1553.2|1553|1553.4|1553|1553.2|1553|0
1605271260000|2020-11-13 12:41:00|1553|1552.8|1554|1553.4|1554|1553.4|1553|1552.8|1206
1605271280000|2020-11-13 12:41:20||1553.6||1553.6||1553.6||1553.6|0
1605271290000|2020-11-13 12:41:30|1553.8|1553.4|1553|1552.6|1553.8|1553.4|1552.8|1552.4|568
1605271300000|2020-11-13 12:41:40|1553.2|1552.8|1553.6|1553|1553.6|1553|1553|1552.8|0
1605271310000|2020-11-13 12:41:50|1553.4|1553.2|1553.2|1552.8|1553.4|1553.2|1552.8|1552.6|684
1605271320000|2020-11-13 12:42:00|1553.4|1553|1553.2|1552.8|1553.4|1553|1553|1552.6|330
1605271330000|2020-11-13 12:42:10|1553.4|1553|1553.2|1552.6|1553.4|1553|1553|1552.6|64
1605271340000|2020-11-13 12:42:20|1553.4|1552.8|1553.6|1553|1553.6|1553|1553.2|1552.8|0
1605271350000|2020-11-13 12:42:30|1553.4|1553.2|1554|1553.4|1554|1553.4|1553.4|1553.2|0
1605271370000|2020-11-13 12:42:50|1554.2|1553.6|1554|1553.6|1554.4|1554|1554|1553.6|875
1605271390000|2020-11-13 12:43:10|1554.2|1553.8|1554.4|1554|1554.4|1554|1554.2|1553.8|0
1605271400000|2020-11-13 12:43:20|1554.2|1553.8|1554.6|1554.2|1554.8|1554.2|1554.2|1553.8|684
1605271420000|2020-11-13 12:43:40|||||||||200
1605271430000|2020-11-13 12:43:50|1554.4|1554.4|1554.2|1553.8|1554.6|1554.4|1554|1553.6|2730
1605271440000|2020-11-13 12:44:00|1554|1553.6|1553.8|1553.4|1554|1553.6|1553.6|1553|700
1605271460000|2020-11-13 12:44:20|1553.6|1553.2|1553.6|1553.2|1553.6|1553.4|1553.6|1553.2|0
1605271470000|2020-11-13 12:44:30|1553.4|1553.4|1553.4|1553|1553.6|1553.4|1553.2|1552.8|2729
1605271490000|2020-11-13 12:44:50|1553.6|1553.2|1553|1552.8|1553.8|1553.2|1553|1552.8|292
1605271500000|2020-11-13 12:45:00|1552.8|1552.6|1552|1551.6|1552.8|1552.6|1551.8|1551.4|4967
1605271510000|2020-11-13 12:45:10|1552.2|1551.8|1553|1552.6|1553.2|1552.8|1552.2|1551.8|2878
1605271520000|2020-11-13 12:45:20|1552.8|1552.4|1552.2|1552|1552.8|1552.4|1552.2|1552|1064
1605271530000|2020-11-13 12:45:30|1552.4|1552.2|1553|1552.6|1553|1552.6|1552.4|1552.2|1000
1605271540000|2020-11-13 12:45:40|1552.8|1552.4|1553|1552.4|1553|1552.4|1552.2|1551.8|18459
1605271550000|2020-11-13 12:45:50|1552.8|1552.6|1552.8|1552.6|1552.8|1552.8|1552.8|1552.6|2500
1605271560000|2020-11-13 12:46:00|1553|1552.8|1552.2|1552|1553|1552.8|1552.2|1552|1446
1605271570000|2020-11-13 12:46:10|1552.4|1551.8|1552.2|1552|1552.4|1552|1551.8|1551.6|6464
1605271580000|2020-11-13 12:46:20|1552.4|1552.2|1553|1552.6|1553.2|1552.6|1552.2|1552.2|851
1605271590000|2020-11-13 12:46:30|1552.8|1552.4|1552.8|1552.6|1553|1552.6|1552.6|1552.4|961
1605271600000|2020-11-13 12:46:40|1553|1552.4|1552|1551.6|1553|1552.4|1552|1551.6|596
1605271610000|2020-11-13 12:46:50|1552.2|1551.8|1552.4|1552|1553|1552.4|1552.2|1551.8|1754
1605271620000|2020-11-13 12:47:00|1552.2|1551.8|1552.8|1552.4|1552.8|1552.4|1552|1551.6|734
1605271630000|2020-11-13 12:47:10|1553|1552.6|1553|1552.6|1553.4|1552.8|1553|1552.6|564
1605271640000|2020-11-13 12:47:20|1553.2|1552.8|1553.8|1553.2|1553.8|1553.2|1553.2|1552.8|0
1605271650000|2020-11-13 12:47:30|1553.6|1553.4|1553.2|1552.8|1553.8|1553.4|1553.2|1552.8|585
1605271660000|2020-11-13 12:47:40|1553|1553|1553|1552.8|1553.2|1553|1553|1552.8|331
1605271670000|2020-11-13 12:47:50|1553.2|1553|1553.4|1553|1553.4|1553|1553.2|1553|464
1605271690000|2020-11-13 12:48:10|1553.2|1552.8|1552.6|1552.2|1553.8|1553.4|1552.6|1552.2|6723
1605271700000|2020-11-13 12:48:20|1552.4|1552|1552.2|1552|1552.6|1552.2|1552.2|1552|1424
1605271710000|2020-11-13 12:48:30|1552.4|1552.2|1552.2|1552|1552.6|1552.2|1552.2|1552|464
1605271720000|2020-11-13 12:48:40|1552.6|1552.2|1552.6|1552.2|1552.6|1552.2|1552.4|1552.2|426
1605271740000|2020-11-13 12:49:00|1552.8|1552.4|1552.6|1552.2|1552.8|1552.4|1552.4|1552|1287
1605271750000|2020-11-13 12:49:10|1552.4|1552|1552.2|1552|1552.6|1552.2|1552.2|1552|9739
1605271760000|2020-11-13 12:49:20|1552|1551.8|1552.8|1552.4|1552.8|1552.4|1552|1551.8|1502
1605271770000|2020-11-13 12:49:30|1553|1552.6|1553|1552.6|1553.4|1553|1553|1552.6|0
1605271780000|2020-11-13 12:49:40|||||||||85
1605271800000|2020-11-13 12:50:00|1552.8|1552.8|1553|1552.6|1553|1552.8|1552.8|1552.6|1181
1605271810000|2020-11-13 12:50:10|1553.2|1552.8|1553.4|1553|1553.8|1553.4|1553.2|1552.8|3322
1605271820000|2020-11-13 12:50:20|1553.6|1553.2|1553.4|1553|1553.8|1553.4|1553.4|1553|2502
1605271830000|2020-11-13 12:50:30|1553.6|1553.2|1553.8|1553.4|1553.8|1553.4|1553.6|1553|248
1605271840000|2020-11-13 12:50:40|1554|1553.6|1554.2|1553.6|1554.2|1553.6|1554|1553.6|0
1605271850000|2020-11-13 12:50:50|1554.4|1553.8|1554.6|1554.2|1554.8|1554.4|1554.4|1553.8|402
1605271860000|2020-11-13 12:51:00|1554.8|1554.4|1555|1554.6|1555.4|1555.2|1554.8|1554.4|7814
1605271870000|2020-11-13 12:51:10|1554.8|1554.4|1554.6|1554.2|1554.8|1554.4|1554.2|1554|201
1605271880000|2020-11-13 12:51:20|1554.4|1554.4|1554.4|1554.2|1554.6|1554.4|1554.4|1554.2|1084
1605271890000|2020-11-13 12:51:30|1554.2|1554|1554.2|1554|1554.4|1554|1554|1553.6|2190
1605271900000|2020-11-13 12:51:40|1554.4|1553.8|1554.4|1553.8|1554.4|1553.8|1554|1553.6|303
1605271920000|2020-11-13 12:52:00|1554.2|1553.6|1554.2|1553.8|1554.2|1553.8|1553.8|1553.6|65
1605271930000|2020-11-13 12:52:10|1554|1553.6|1552.8|1552.6|1554|1553.6|1552.8|1552.6|4783
1605271940000|2020-11-13 12:52:20|1552.6|1552.2|1552.6|1552.4|1553.2|1552.8|1552.6|1552.2|3514
1605271950000|2020-11-13 12:52:30|1552.8|1552.2|1553.2|1552.8|1553.2|1552.8|1552.2|1551.8|4427
1605271960000|2020-11-13 12:52:40|1553|1552.6|1552.4|1552|1553.2|1552.8|1552.2|1552|638
1605271970000|2020-11-13 12:52:50|1552.6|1552.2|1552.8|1552.2|1552.8|1552.4|1552.6|1552.2|0
1605271980000|2020-11-13 12:53:00|1552.6|1552.4|1552|1551.6|1552.6|1552.4|1551.6|1551.2|12319
1605271990000|2020-11-13 12:53:10|1552.2|1551.8|1552.6|1552.2|1552.6|1552.2|1552.2|1551.8|520
1605272000000|2020-11-13 12:53:20|1552.4|1552.4|1552.8|1552.4|1552.8|1552.6|1552.4|1552.4|272
1605272010000|2020-11-13 12:53:30|1553|1552.6|1552.8|1552.4|1553|1552.6|1552.8|1552.4|0
1605272020000|2020-11-13 12:53:40|1553|1552.6|1552.8|1552.4|1553.4|1552.8|1552.6|1552.2|1749
1605272030000|2020-11-13 12:53:50|1552.6|1552|1552.8|1552.4|1552.8|1552.4|1552.4|1552|79
1605272040000|2020-11-13 12:54:00|1553|1552.6|1552.8|1552.6|1553.2|1552.6|1552.8|1552.6|802
1605272050000|2020-11-13 12:54:10|1552.6|1552.4|1552.8|1552.2|1552.8|1552.4|1552.2|1551.8|1401
1605272060000|2020-11-13 12:54:20|1552.6||1552.8||1552.8||1552.6||138
1605272070000|2020-11-13 12:54:30||1552.4||1552.4||1552.4||1552.4|0
1605272090000|2020-11-13 12:54:50|||||||||5
1605272100000|2020-11-13 12:55:00||1552.6||1552.4||1552.6||1552.4|852
1605272110000|2020-11-13 12:55:10|1553|1552.6|1553.2|1552.6|1553.2|1552.6|1553|1552.6|480
1605272120000|2020-11-13 12:55:20|1553.4|1552.8|1553.6|1553|1553.6|1553|1553.4|1552.8|613
1605272130000|2020-11-13 12:55:30|1553.4|1552.8|1553.2|1552.8|1553.4|1553|1553|1552.8|657
1605272140000|2020-11-13 12:55:40|1553.4|1553|1553.6|1553.4|1553.6|1553.4|1553.4|1552.8|699
1605272150000|2020-11-13 12:55:50|1553.4|1553.2|1553.6|1553.2|1553.6|1553.2|1553.4|1553.2|451
1605272160000|2020-11-13 12:56:00|1553.4|1552.8|1553.2|1553|1553.6|1553|1553|1552.6|421
1605272170000|2020-11-13 12:56:10|1553|1552.8|1553|1552.8|1553.2|1552.8|1552.8|1552.6|1215
1605272180000|2020-11-13 12:56:20|1553.2|1553|1553.2|1552.8|1553.2|1553|1553.2|1552.8|133
1605272190000|2020-11-13 12:56:30|1553|1552.6|1552.8|1552.6|1553|1552.6|1552.8|1552.6|193
1605272200000|2020-11-13 12:56:40|1553|1552.8|1553.2|1552.8|1553.2|1552.8|1552.8|1552.6|145
1605272210000|2020-11-13 12:56:50|1553|1552.6|1553|1552.6|1553|1552.6|1552.4|1552.2|369
1605272220000|2020-11-13 12:57:00|1553.2|1552.8|1553|1552.6|1553.2|1552.8|1552.4|1552.2|772
1605272230000|2020-11-13 12:57:10|1552.8|1552.8|1552.2|1552|1552.8|1552.8|1552.2|1551.8|2361
1605272240000|2020-11-13 12:57:20|1552.4|1552.2|1553.2|1553|1553.2|1553|1552.4|1552.2|59
1605272250000|2020-11-13 12:57:30|1553.4|1553.2|1553.8|1553.6|1554|1553.8|1553.4|1553.2|2381
1605272260000|2020-11-13 12:57:40|1554||1554||1554.2||1553.8||0
1605272270000|2020-11-13 12:57:50|1553.8||1554||1554||1553.8||617
1605272280000|2020-11-13 12:58:00|1554.2|1553.8|1554.4|1554|1554.4|1554|1554.2|1553.8|4
1605272290000|2020-11-13 12:58:10|1554.2|1553.8|1554.2|1553.8|1554.2|1553.8|1553.6|1553.2|3169
1605272300000|2020-11-13 12:58:20|1554|1553.6|1553.8|1553.6|1554.2|1553.6|1553.6|1553.4|529
1605272310000|2020-11-13 12:58:30|1553.6|1553.4|1552.4|1552.2|1553.6|1553.4|1552.4|1552.2|6431
1605272320000|2020-11-13 12:58:40|1552.8|1552|1552.4|1552.2|1552.8|1552.2|1552|1551.8|3752
1605272330000|2020-11-13 12:58:50|1552.8|1552.4|1552.8|1552.4|1552.8|1552.4|1552.8|1552.4|0
1605272340000|2020-11-13 12:59:00|1552.6|1552|1552.4|1552|1552.6|1552.2|1552.2|1551.8|643
1605272350000|2020-11-13 12:59:10|1552.6|1552.2|1552.6|1552.2|1553|1552.2|1552.6|1552.2|101
1605272360000|2020-11-13 12:59:20|1552.8|1552.4|1552.6|1552.2|1553.2|1552.6|1552.6|1552.2|684
1605272370000|2020-11-13 12:59:30|1552.4||1552.4||1552.4||1552.4||0
1605272380000|2020-11-13 12:59:40|1552.2|1552|1551.6|1551.4|1552.4|1552.2|1551.4|1551|4245
1605272390000|2020-11-13 12:59:50|1551.8|1551.6|1552|1551.6|1552|1551.6|1551.8|1551.4|1
1605272400000|2020-11-13 13:00:00|1552.2|1551.8|1552|1551.6|1552.4|1552|1552|1551.4|564
1605272410000|2020-11-13 13:00:10|1551.8|1551.8|1552.4|1552|1552.4|1552|1551.8|1551.8|0
1605272420000|2020-11-13 13:00:20|1552.6|1552.2|1553|1552.8|1553.2|1552.8|1552.6|1552.2|668
1605272430000|2020-11-13 13:00:30|1552.8|1552.6|1552.2|1551.8|1552.8|1552.6|1552|1551.4|2667
1605272440000|2020-11-13 13:00:40|1552|1552|1552.2|1551.8|1552.4|1552|1552|1551.8|64
1605272450000|2020-11-13 13:00:50|1552|1551.6|1551.8|1551.4|1552|1551.8|1551.6|1551.4|536
1605272460000|2020-11-13 13:01:00|1551.6|1551.6|1552|1551.6|1552.2|1551.8|1551.6|1551.4|1606
1605272470000|2020-11-13 13:01:10|1552.2|1551.8|1553.2|1552.6|1553.2|1552.6|1552.2|1551.8|268
1605272490000|2020-11-13 13:01:30|1553|1552.4|1552.8|1552.4|1553|1552.4|1552.4|1552.2|941
1605272510000|2020-11-13 13:01:50|1553|1552.6|1553.2|1553|1553.6|1553.2|1553|1552.6|336
1605272520000|2020-11-13 13:02:00|1553|1552.8|1552.8|1552.4|1553.2|1552.8|1552.4|1552|1945
1605272530000|2020-11-13 13:02:10|1553|1552.6|1553|1552.6|1553.2|1552.8|1552.8|1552.6|0
1605272540000|2020-11-13 13:02:20|1552.8|1552.2|1552.8|1552.6|1552.8|1552.6|1552.6|1552.2|64
1605272550000|2020-11-13 13:02:30|1552.6|1552.4|1552.6|1552.2|1552.8|1552.4|1552.4|1552.2|568
1605272560000|2020-11-13 13:02:40|1552.4|1552.4|1552.8|1552.4|1552.8|1552.4|1552.4|1552.2|264
1605272570000|2020-11-13 13:02:50|1552.6|1552.2|1552.4|1551.8|1552.8|1552.2|1552.2|1551.8|1525
1605272580000|2020-11-13 13:03:00|1552.6|1552|1552.4|1552|1552.6|1552.2|1552.4|1551.8|953
1605272590000|2020-11-13 13:03:10|1552.2|1551.8|1551.6|1551.4|1552.2|1551.8|1551.6|1551.4|650
1605272600000|2020-11-13 13:03:20|1551.8|1551.6|1552|1551.6|1552|1551.6|1551.8|1551.4|620
1605272610000|2020-11-13 13:03:30|1551.8|1551.4|1550|1549.8|1551.8|1551.4|1550|1549.8|5478
1605272620000|2020-11-13 13:03:40|1550.2|1549.6|1549.4|1549.2|1550.2|1549.6|1549.2|1548.8|2746
1605272630000|2020-11-13 13:03:50|1549.6|1549|1548.2|1547.8|1549.8|1549|1548.2|1547.6|588
1605272640000|2020-11-13 13:04:00|1548.4|1548|1548.2|1547.8|1548.6|1548.2|1547.8|1547.4|2309
1605272650000|2020-11-13 13:04:10|1548|1547.6|1548.2|1547.8|1548.2|1547.8|1547.8|1547.4|2018
1605272660000|2020-11-13 13:04:20|1548.4|1548|1549.8|1549.6|1550.6|1550|1548.4|1548|454
1605272670000|2020-11-13 13:04:30|1549.6|1549.2|1549.4|1549.2|1549.8|1549.2|1549.4|1549.2|64
1605272680000|2020-11-13 13:04:40|1549.2|1549|1549.4|1549.2|1549.4|1549.2|1549.2|1549|131
1605272690000|2020-11-13 13:04:50|1549.2|1548.8|1549.2|1548.8|1549.4|1548.8|1548.8|1548.4|1067
1605272700000|2020-11-13 13:05:00|1549|1548.4|1549.4|1549|1549.6|1549.2|1548.8|1548.4|811
1605272710000|2020-11-13 13:05:10|1549.6|1549.2|1549.8|1549.4|1549.8|1549.4|1549.6|1549.2|0
1605272720000|2020-11-13 13:05:20|1550|1549.6|1549|1548.6|1550.2|1549.8|1549|1548.4|3157
1605272730000|2020-11-13 13:05:30|1548.8|1548.4|1548.4|1548|1548.8|1548.4|1548.4|1548|755
1605272740000|2020-11-13 13:05:40|1548.2|1547.8|1548.2|1547.8|1548.6|1548|1548.2|1547.6|0
1605272750000|2020-11-13 13:05:50|1548.4|1548|1548.6|1548.2|1548.6|1548.2|1548.4|1548|0
1605272760000|2020-11-13 13:06:00|1548.8|1548.4|1549|1548.6|1549|1548.8|1548.6|1548.4|858
1605272770000|2020-11-13 13:06:10|1548.8|1548.8|1548.4|1548|1549|1548.8|1548.4|1547.8|2082
1605272780000|2020-11-13 13:06:20|1548.6|1548.2|1548.8|1548.4|1549.4|1548.8|1548.6|1548|4149
1605272790000|2020-11-13 13:06:30|1549||1548.8||1549||1548.8||0
1605272800000|2020-11-13 13:06:40|1549|1548.6|1549|1548.6|1549|1548.6|1548.6|1548.4|739
1605272810000|2020-11-13 13:06:50|1549.2||1549||1549.2||1548.8||0
1605272820000|2020-11-13 13:07:00|1549.2|1548.8|1549.4|1549.2|1549.8|1549.2|1549|1548.8|1276
1605272830000|2020-11-13 13:07:10|1549.2|1549|1549.2|1549|1549.4|1549|1548.8|1548.6|1774
1605272840000|2020-11-13 13:07:20|1549|1548.8|1548.6|1548.2|1549|1548.8|1548.4|1548|1874
1605272850000|2020-11-13 13:07:30|1548.4|1548|1548.6|1548.4|1549|1548.4|1548.4|1548|120
1605272860000|2020-11-13 13:07:40|1548.8|1548.2|1548.6|1548.2|1548.8|1548.2|1548.6|1548.2|64
1605272870000|2020-11-13 13:07:50||1548||1548||1548||1548|0
1605272880000|2020-11-13 13:08:00|1548.4|1547.8|1548.4|1548.2|1548.6|1548.2|1548.2|1547.8|618
1605272890000|2020-11-13 13:08:10|1548.6|1548.4|1548.8|1548.4|1548.8|1548.4|1548.4|1548.4|97
1605272900000|2020-11-13 13:08:20|1548.6|1548.2|1548.6|1548.2|1548.6|1548.2|1548.6|1548.2|64
1605272910000|2020-11-13 13:08:30|1548.4|1547.8|1547.8|1547.6|1548.4|1547.8|1547.8|1547.4|4185
1605272920000|2020-11-13 13:08:40|1547.6|1547.4|1548.2|1548|1548.6|1548|1547.6|1547.4|390
1605272940000|2020-11-13 13:09:00|1548|1547.8|1548.6|1548.2|1548.6|1548.2|1548|1547.6|468
1605272950000|2020-11-13 13:09:10|1548.4|1548|1548.6|1548.2|1548.6|1548.2|1548.2|1548|1278
1605272960000|2020-11-13 13:09:20|1548.4|1548|1548.2|1548|1548.4|1548|1548.2|1548|64
1605272970000|2020-11-13 13:09:30|1548.4|1548.2|1549.6|1549.2|1549.6|1549.2|1548.2|1548|1623
1605272980000|2020-11-13 13:09:40|1549.4|1549|1549.2|1549|1549.4|1549|1549.2|1548.8|532
1605272990000|2020-11-13 13:09:50|1549.4|1549.2|1549.8|1549.4|1549.8|1549.4|1549.4|1549|865
1605273000000|2020-11-13 13:10:00|1550|1549.6|1550.2|1549.6|1550.2|1549.6|1549|1548.6|12358
1605273010000|2020-11-13 13:10:10|1550.4|1549.8|1550.2|1549.8|1551.4|1550.8|1550.2|1549.8|6029
1605273020000|2020-11-13 13:10:20|1550.4|1550|1550.2|1549.8|1551.2|1551|1550|1549.6|9484
1605273030000|2020-11-13 13:10:30|1550|1549.6|1549.4|1549.2|1550.6|1550|1549.4|1548.8|3388
1605273040000|2020-11-13 13:10:40|1549.6|1549.4|1549.8|1549.4|1549.8|1549.4|1549.4|1549|1653
1605273050000|2020-11-13 13:10:50|1550|1549.6|1549.8|1549.6|1550.2|1549.6|1549.8|1549.6|400
1605273060000|2020-11-13 13:11:00|1549.6|1549.4|1550.6|1550.2|1550.6|1550.2|1549.6|1549.4|1510
1605273070000|2020-11-13 13:11:10|1550.4|1550|1550.2|1549.8|1550.6|1550|1549.8|1549.2|1227
1605273080000|2020-11-13 13:11:20|1550|1549.6|1549.8|1549.4|1550.2|1549.8|1549.6|1549.2|1611
1605273090000|2020-11-13 13:11:30|1550|1549.6|1550.8|1550.2|1550.8|1550.4|1549.8|1549.6|1720
1605273100000|2020-11-13 13:11:40|1551|1550.4|1550.4|1550|1551|1550.4|1549.8|1549.4|10335
1605273110000|2020-11-13 13:11:50|1550.2||1550.2||1550.4||1550.2||0
1605273120000|2020-11-13 13:12:00|1550|1549.8|1550.6|1550.4|1551|1550.4|1550|1549.8|1480
1605273130000|2020-11-13 13:12:10|1550.8|1550|1549.4|1549|1550.8|1550|1549.2|1549|4860
1605273140000|2020-11-13 13:12:20|1549.6|1548.8|1547.6|1547.2|1549.6|1549|1547.4|1547|4315
1605273150000|2020-11-13 13:12:30|1547.8|1547.4|1548|1547.4|1548.2|1547.8|1547.6|1547.4|639
1605273160000|2020-11-13 13:12:40|1547.8|1547|1547.6|1547.4|1547.8|1547.4|1547|1546.4|2086
1605273170000|2020-11-13 13:12:50|1547.4|1547|1547.6|1547.2|1547.6|1547.2|1547.2|1546.8|64
1605273180000|2020-11-13 13:13:00|1547.4|1546.8|1547.2|1547|1547.4|1547.2|1546.8|1546.4|528
1605273190000|2020-11-13 13:13:10|1547.4|1547.2|1547.2|1547|1548|1547.4|1547.2|1547|4680
1605273200000|2020-11-13 13:13:20|1547.4|1547.2|1548|1547.6|1548|1547.6|1547.4|1547.2|200
1605273210000|2020-11-13 13:13:30|1548.2|1547.8|1548|1547.6|1548.6|1548.2|1548|1547.6|4052
1605273220000|2020-11-13 13:13:40|1547.8|1547.2|1549|1548.4|1549.2|1548.4|1547.6|1547.2|539
1605273230000|2020-11-13 13:13:50|1548.8|1548.6|1549.6|1549|1549.6|1549|1548.8|1548.6|785
1605273240000|2020-11-13 13:14:00|1549.4|1548.8|1548.6|1548.4|1549.4|1549|1548.4|1548|9723
1605273250000|2020-11-13 13:14:10|1548.8|1548.6|1548.8|1548.6|1549.4|1548.8|1548.6|1548.4|2283
1605273260000|2020-11-13 13:14:20|1548.6|1548.4|1549|1548.4|1549|1548.4|1548.4|1548|619
1605273270000|2020-11-13 13:14:30|1548.8|1548.6|1548.8|1548.4|1548.8|1548.8|1548.8|1548.4|565
1605273280000|2020-11-13 13:14:40|1549|1548.6|1549.2|1549|1549.6|1549.2|1549|1548.6|869
1605273290000|2020-11-13 13:14:50|1549.4|1548.8|1548.8|1548.4|1549.4|1549|1548.6|1548.4|1033
1605273300000|2020-11-13 13:15:00|1549|1548.6|1550|1549.6|1550.4|1550.2|1549|1548.6|5123
1605273310000|2020-11-13 13:15:10|1550.2|1549.8|1549.8|1549.6|1550.2|1550|1549.8|1549.2|543
1605273320000|2020-11-13 13:15:20|1550.2|1549.8|1550.6|1550.2|1550.8|1550.2|1550.2|1549.8|2083
1605273330000|2020-11-13 13:15:30|1550.4|1550|1550.4|1550|1550.6|1550|1550|1549.6|686
1605273340000|2020-11-13 13:15:40|1550.6|1550.2|1550.8|1550.4|1550.8|1550.4|1550.6|1550.2|655
1605273350000|2020-11-13 13:15:50|1550.6|1550|1550.2|1550|1550.6|1550|1550.2|1550|639
1605273360000|2020-11-13 13:16:00|1550|1549.6|1550.6|1550|1550.6|1550|1549.8|1549.6|165
1605273370000|2020-11-13 13:16:10||1550.2||1550.4||1550.4||1550.2|50
1605273380000|2020-11-13 13:16:20|1550.8|1550.6|1550.4|1550|1551|1550.6|1550|1549.8|5553
1605273390000|2020-11-13 13:16:30|1550.6|1550.2|1550.6|1550.4|1550.8|1550.4|1550.4|1550.2|551
1605273400000|2020-11-13 13:16:40|1550.8|1550.6|1550.8|1550.4|1550.8|1550.6|1550.6|1550.4|0
1605273410000|2020-11-13 13:16:50|1551|1550.6|1550.8|1550.4|1551|1550.6|1550.8|1550.4|1183
1605273420000|2020-11-13 13:17:00|1551|1550.6|1551.8|1551.6|1552|1551.6|1551|1550.6|723
1605273430000|2020-11-13 13:17:10|1551.6|1551.4|1551.4|1551|1551.6|1551.4|1551.2|1550.8|554
1605273440000|2020-11-13 13:17:20|1551.2||1551.4||1551.4||1551.2||50
1605273450000|2020-11-13 13:17:30|1551.6|1551.2|1551.4|1551.2|1551.6|1551.2|1551.4|1551.2|0
1605273460000|2020-11-13 13:17:40|1551.6|1551.4|1551.6|1551.2|1551.8|1551.4|1551.6|1551|292
1605273470000|2020-11-13 13:17:50|1551.8|1551.4|1552.2|1551.6|1552.4|1551.6|1551.8|1551.2|1341
1605273480000|2020-11-13 13:18:00|1552|1551.8|1550.6|1550.4|1552|1552|1550.6|1550.2|2492
1605273490000|2020-11-13 13:18:10|1550.8|1550.6|1551.2|1550.8|1551.2|1550.8|1550.8|1550.4|180
1605273500000|2020-11-13 13:18:20|1551|1550.6|1551|1550.6|1551.2|1550.8|1550.8|1550.4|64
1605273510000|2020-11-13 13:18:30|1550.8|1550.8|1551.2|1550.8|1551.2|1550.8|1550.8|1550.8|400
1605273520000|2020-11-13 13:18:40|1551|1550.6|1551.2|1550.8|1551.2|1550.8|1550.8|1550.6|1426
1605273530000|2020-11-13 13:18:50|1551.4|1551|1551.6|1551.2|1551.6|1551.4|1551.4|1550.8|1247
1605273540000|2020-11-13 13:19:00|1551.4|1551.4|1552|1551.6|1552.4|1552|1551.4|1551.2|2675
1605273550000|2020-11-13 13:19:10|1552.2|1551.8|1552|1551.6|1552.4|1551.8|1552|1551.6|0
1605273560000|2020-11-13 13:19:20|1551.8|1551.4|1551.6|1551.4|1552|1551.6|1551.6|1551.4|457
1605273570000|2020-11-13 13:19:30|1551.8|1551.6|1551.6|1551.4|1552|1551.6|1551.6|1551.4|0
1605273580000|2020-11-13 13:19:40|||||||||652
1605273590000|2020-11-13 13:19:50|1551.8|1551.6|1552|1551.6|1552|1551.6|1551.6|1551.2|262
1605273600000|2020-11-13 13:20:00|1552.2|1551.8|1552.4|1552|1552.4|1552|1552.2|1551.8|101
1605273610000|2020-11-13 13:20:10|1552.2|1551.8|1552|1551.4|1552.2|1551.8|1551.6|1551.2|935
1605273620000|2020-11-13 13:20:20|1551.8|1551.2|1552|1551.4|1552|1551.4|1551.6|1551.2|120
1605273630000|2020-11-13 13:20:30||1551.6||1551.6||1551.6||1551.6|200
1605273640000|2020-11-13 13:20:40|1552.2|1551.8|1552.6|1552|1552.8|1552.2|1552.2|1551.8|4930
1605273650000|2020-11-13 13:20:50||1552.2||1552.2||1552.4||1552|0
1605273660000|2020-11-13 13:21:00|1552.4|1552|1552.6|1552.2|1552.6|1552.2|1552|1551.6|1089
1605273670000|2020-11-13 13:21:10|||||||||193
1605273680000|2020-11-13 13:21:20|1552.8|1552.4|1553.2|1552.8|1553.4|1552.8|1552.8|1552.4|536
1605273690000|2020-11-13 13:21:30|1553.4|1553|1553.6|1553.2|1553.8|1553.2|1553.2|1553|1214
1605273700000|2020-11-13 13:21:40|1553.8|1553.4|1553.6|1553.2|1553.8|1553.4|1553.6|1553.2|1265
1605273710000|2020-11-13 13:21:50|1553.8|1553.4|1553.4|1553|1554|1553.6|1553.2|1553|911
1605273720000|2020-11-13 13:22:00|1553.6|1553.2|1554|1553.4|1554.2|1553.8|1553.6|1553.2|162
1605273730000|2020-11-13 13:22:10|1553.8|1553.6|1553.6|1553.4|1554|1553.6|1553.6|1553.4|1583
1605273740000|2020-11-13 13:22:20|1553.8|1553.6|1554|1553.8|1554|1553.8|1553.8|1553.6|33
1605273750000|2020-11-13 13:22:30|1553.8|1553.6|1554|1553.6|1554|1553.6|1553.6|1553.4|298
1605273760000|2020-11-13 13:22:40|1553.8|1553.8|1554|1553.8|1554|1553.8|1553.8|1553.4|0
1605273770000|2020-11-13 13:22:50|1554.2|1553.6|1554.4|1554|1554.6|1554|1554.2|1553.6|497
1605273780000|2020-11-13 13:23:00|1554.6|1554.2|1554.8|1554.4|1555|1554.4|1554.6|1554.2|529
1605273790000|2020-11-13 13:23:10|1555|1554.6|1554.8|1554.6|1555|1554.8|1554.8|1554.6|106
1605273800000|2020-11-13 13:23:20|1554.6|1554.4|1554|1553.8|1554.6|1554.4|1554|1553.8|558
1605273810000|2020-11-13 13:23:30|1553.8|1553.6|1553.4|1553.2|1554|1553.6|1553.4|1553.2|4834
1605273820000|2020-11-13 13:23:40|1553.6|1553.4|1553.4|1552.8|1553.8|1553.4|1553|1552.6|2236
1605273830000|2020-11-13 13:23:50|1553.2|1552.6|1553.6|1553.2|1553.6|1553.2|1552.8|1552.6|2483
1605273840000|2020-11-13 13:24:00|1553.8|1553.4|1554.4|1554|1554.4|1554|1553.8|1553.4|1858
1605273860000|2020-11-13 13:24:20|1554.6|1554.2|1554.8|1554.4|1554.8|1554.6|1554.6|1554.2|325
1605273870000|2020-11-13 13:24:30|1554.6|1554.2|1554.4|1554|1554.6|1554.2|1554.4|1554|500
1605273880000|2020-11-13 13:24:40|1554.6|1554.2|1554.4|1554.2|1554.6|1554.2|1554|1553.2|2086
1605273890000|2020-11-13 13:24:50|1554.2|1553.8|1554|1553.6|1554.2|1553.8|1553.8|1553.4|1361
1605273900000|2020-11-13 13:25:00|1554.2|1553.8|1554.4|1554.2|1554.8|1554.2|1554.2|1553.8|2426
1605273910000|2020-11-13 13:25:10|1554.6|1554.4|1554.8|1554.4|1554.8|1554.4|1554.6|1554.4|97
1605273940000|2020-11-13 13:25:40|1555|1554.6|1555|1554.6|1555|1554.6|1555|1554.4|1205
1605273950000|2020-11-13 13:25:50|1555.2|1554.8|1555.8|1555.4|1556|1555.6|1555.2|1554.6|2890
1605273960000|2020-11-13 13:26:00|1556|1555.6|1556.2|1555.6|1556.4|1555.6|1556|1555.6|0
1605273970000|2020-11-13 13:26:10|1556.4|1555.8|1556.4|1556|1556.6|1556.2|1556|1555.8|673
1605273980000|2020-11-13 13:26:20|1556.2|1555.8|1555.8|1555.6|1556.4|1555.8|1555.6|1555.2|1509
1605273990000|2020-11-13 13:26:30|1555.6|1555.4|1554.4|1553.8|1555.8|1555.6|1553.4|1552.8|22536
1605274000000|2020-11-13 13:26:40|1554.2|1554|1554.2|1554|1554.4|1554.2|1554.2|1554|3701
1605274010000|2020-11-13 13:26:50|1554|1553.8|1554.2|1554|1554.2|1554|1554|1553.6|392
1605274020000|2020-11-13 13:27:00|1554.4||1554.4||1554.4||1554.2||14
1605274030000|2020-11-13 13:27:10|1554.2|1553.6|1553.4|1553|1554.2|1553.6|1553.4|1553|4066
1605274040000|2020-11-13 13:27:20|||||||||643
1605274050000|2020-11-13 13:27:30|1553.2|1552.2|1551|1550.6|1553.4|1552.4|1551|1550.4|8625
1605274060000|2020-11-13 13:27:40|1550.8|1550.2|1550.2|1549.8|1551|1550.2|1550.2|1549.8|908
1605274070000|2020-11-13 13:27:50|1550.4|1550|1550.6|1550.2|1551|1550.6|1550.4|1549.8|2729
1605274090000|2020-11-13 13:28:10|1550.4|1550|1550.4|1550|1550.4|1550|1550.2|1549.8|622
1605274100000|2020-11-13 13:28:20|1550.2|1550.2|1550.2|1550|1550.8|1550.4|1550.2|1549.8|4217
1605274110000|2020-11-13 13:28:30|1550|1549.8|1549.4|1549|1550.2|1549.8|1549.2|1549|1903
1605274120000|2020-11-13 13:28:40|1549.6|1549.2|1549.6|1549.2|1549.6|1549.2|1549.6|1549.2|400
1605274130000|2020-11-13 13:28:50|1549.8|1549.4|1549.8|1549.4|1549.8|1549.4|1549.8|1549.4|0
1605274140000|2020-11-13 13:29:00|1550|1549.6|1551.4|1551|1551.4|1551|1550|1549.6|1319
1605274150000|2020-11-13 13:29:10|1551.2|1550.8|1551.4|1551|1551.4|1551|1551|1550.8|497
1605274160000|2020-11-13 13:29:20|1551.6|1551.2|1551.8|1551.4|1551.8|1551.4|1551.4|1551|0
1605274170000|2020-11-13 13:29:30|1552|1551.6|1551.8|1551.4|1552.2|1551.6|1551.6|1551.4|909
1605274180000|2020-11-13 13:29:40|1552|1551.6|1552|1551.6|1552|1551.6|1552|1551.6|605
1605274190000|2020-11-13 13:29:50|1552.2|1551.8|1552|1551.6|1552.6|1552|1552|1551.6|400
1605274200000|2020-11-13 13:30:00|1552.2|1551.8|1552|1551.6|1552.4|1551.8|1551.6|1551.4|1413
1605274210000|2020-11-13 13:30:10|1551.8|1551.2|1552.4|1552|1552.4|1552|1551.4|1551.2|4511
1605274220000|2020-11-13 13:30:20|1552.6|1552.2|1553|1552.6|1553.2|1552.6|1552.6|1552.2|1265
1605274230000|2020-11-13 13:30:30|1553.2|1552.8|1553.6|1553|1553.8|1553.2|1553|1552.6|641
1605274240000|2020-11-13 13:30:40|1553.4|1552.8|1552.6|1552|1553.4|1552.8|1552|1551.8|3400
1605274250000|2020-11-13 13:30:50|1552.8|1552.2|1552.8|1552.6|1553.2|1552.6|1552.8|1552.2|1088
1605274260000|2020-11-13 13:31:00|1552.4|1552.2|1552.4|1552|1552.4|1552.2|1551.8|1551.6|3011
1605274270000|2020-11-13 13:31:10|1552.6|1552.2|1552.8|1552.2|1552.8|1552.4|1552.4|1552|3679
1605274280000|2020-11-13 13:31:20|1552.6|1552.4|1552.8|1552.4|1552.8|1552.4|1552.4|1552.4|1099
1605274290000|2020-11-13 13:31:30|1553|1552.6|1553.2|1552.8|1553.2|1552.8|1553|1552.4|111
1605274300000|2020-11-13 13:31:40|1553.4|1553|1553.6|1553|1553.6|1553|1553.4|1553|97
1605274310000|2020-11-13 13:31:50||1553.2||1553.2||1553.2||1553.2|0
1605274320000|2020-11-13 13:32:00|1553.8|1553.4|1553.4|1553.2|1554|1553.6|1553.2|1552.8|2071
1605274330000|2020-11-13 13:32:10|1553.6|1553|1553.2|1552.8|1553.6|1553.2|1553|1552.8|231
1605274340000|2020-11-13 13:32:20|1553.4|1553|1553.4|1553|1553.6|1553.2|1553.2|1552.8|876
1605274350000|2020-11-13 13:32:30|1553.6|1553.2|1553.4|1553|1553.6|1553.2|1553.2|1553|813
1605274360000|2020-11-13 13:32:40|1553.6|1553.2|1553.4|1553|1553.8|1553.2|1553.4|1553|0
1605274370000|2020-11-13 13:32:50|1553.2|1552.8|1553.4|1553|1553.6|1553|1553|1552.8|64
1605274380000|2020-11-13 13:33:00|1553.2|1552.8|1554.6|1554|1554.8|1554.2|1553|1552.8|1897
1605274390000|2020-11-13 13:33:10|1554.8|1554.2|1555.2|1555|1555.8|1555.2|1554.8|1554.2|1666
1605274400000|2020-11-13 13:33:20|1555|1554.8|1555.4|1555|1555.4|1555|1554.8|1554.6|1635
1605274410000|2020-11-13 13:33:30|1555.2|1555.2|1555.8|1555.4|1555.8|1555.6|1555.2|1555.2|1283
1605274420000|2020-11-13 13:33:40|1555.6|1555.2|1555.6|1555.2|1555.6|1555.4|1555.4|1554.8|665
1605274430000|2020-11-13 13:33:50|1555.4|1555.4|1555.2|1555|1555.4|1555.4|1555.2|1555|390
1605274440000|2020-11-13 13:34:00|1555.4|1555.2|1555.4|1555.2|1555.6|1555.2|1555.4|1555.2|1749
1605274450000|2020-11-13 13:34:10|1555.6|1555.4|1555.4|1555.2|1555.8|1555.4|1555.4|1555.2|627
1605274460000|2020-11-13 13:34:20|1555.6|1555.4|1555.8|1555.4|1555.8|1555.4|1555.4|1555.2|400
1605274470000|2020-11-13 13:34:30|1556|1555.6|1556|1555.6|1556|1555.6|1556|1555.6|0
1605274480000|2020-11-13 13:34:40|1556.2|1555.8|1556.2|1555.8|1556.4|1556|1556.2|1555.8|2841
1605274490000|2020-11-13 13:34:50|1556.4|1556|1556.4|1556.2|1556.6|1556.2|1556.4|1555.8|2447
1605274500000|2020-11-13 13:35:00|1556.2|1556|1556.8|1556.6|1556.8|1556.6|1556.2|1556|2057
1605274510000|2020-11-13 13:35:10|1556.6|1556.4|1556.2|1555.8|1556.6|1556.4|1556.2|1555.8|2333
1605274520000|2020-11-13 13:35:20|1556|1556|1554.4|1553.8|1556|1556|1554|1553.6|7176
1605274530000|2020-11-13 13:35:30|1554.2|1553.6|1554|1553.6|1554.4|1553.6|1553.6|1553.2|291
1605274540000|2020-11-13 13:35:40|1553.8|1553.8|1554.4|1554|1554.6|1554.2|1553.8|1553.6|1584
1605274550000|2020-11-13 13:35:50||1554.2||1554||1554.2||1554|40
1605274560000|2020-11-13 13:36:00|1554.6|1554.2|1554.6|1554.4|1554.8|1554.4|1554.4|1554.2|310
1605274570000|2020-11-13 13:36:10|1554.8||1554.8||1555||1554.6||0
1605274580000|2020-11-13 13:36:20|1554.6|1554|1553.8|1553.4|1554.8|1554.4|1553.6|1553.2|1134
1605274590000|2020-11-13 13:36:30|1554|1553.6|1554.8|1554.4|1554.8|1554.4|1554|1553.6|310
1605274600000|2020-11-13 13:36:40|1554.6|1554|1554.4|1554|1554.8|1554.2|1554.2|1554|64
1605274610000|2020-11-13 13:36:50|1554.2|1553.8|1554|1553.8|1554.2|1553.8|1554|1553.8|64
1605274620000|2020-11-13 13:37:00|1553.8|1553.6|1553.4|1553.2|1554|1553.8|1553.2|1553|1549
1605274630000|2020-11-13 13:37:10|1553.6|1553.4|1554|1553.4|1554|1553.4|1553.6|1553.4|585
1605274640000|2020-11-13 13:37:20|1553.6|1553.2|1553.6|1553.4|1554|1553.6|1553.4|1553|1645
1605274650000|2020-11-13 13:37:30|1553.8|1553.6|1553.8|1553.4|1554|1553.6|1553.6|1553.4|297
1605274660000|2020-11-13 13:37:40|1554|1553.6|1554|1553.8|1554|1553.8|1554|1553.6|0
1605274670000|2020-11-13 13:37:50|1553.8|1553.6|1553.8|1553.6|1554|1553.6|1553.6|1553.2|47566
1605274680000|2020-11-13 13:38:00|1554|1553.2|1553.4|1553.2|1554|1553.2|1553.2|1553|231
1605274690000|2020-11-13 13:38:10|1553.6|1553.4|1553.4|1553|1553.6|1553.4|1553.2|1552.8|477
1605274700000|2020-11-13 13:38:20|1553.2|1552.8|1553|1552.6|1553.2|1552.8|1553|1552.4|454
1605274710000|2020-11-13 13:38:30|1552.8|1552.4|1552.4|1552|1552.8|1552.4|1552|1551.8|1151
1605274720000|2020-11-13 13:38:40|1552.2||1552.2||1552.4||1552.2||0
1605274730000|2020-11-13 13:38:50|1552.4|1551.8|1552.4|1552.2|1552.4|1552.2|1552.2|1551.8|497
1605274740000|2020-11-13 13:39:00|1552.2|1552|1552|1551.6|1552.2|1552|1551.8|1551.6|97
1605274750000|2020-11-13 13:39:10|1551.8||1552||1552||1551.8||0
1605274760000|2020-11-13 13:39:20|1552.2|1551.8|1552.2|1552|1552.6|1552|1552.2|1551.6|1069
1605274770000|2020-11-13 13:39:30|1552|1551.8|1552|1551.6|1552|1551.8|1552|1551.6|64
1605274780000|2020-11-13 13:39:40|1552.2|1551.8|1552|1551.6|1552.2|1552|1552|1551.6|684
1605274790000|2020-11-13 13:39:50|1552.2|1551.8|1552.6|1552.2|1552.6|1552.2|1552.2|1551.8|1485
1605274800000|2020-11-13 13:40:00|1552.4|1551.8|1552.6|1552|1553|1552.6|1552.2|1551.8|3001
1605274810000|2020-11-13 13:40:10|1552.8|1552.2|1552.8|1552.4|1553|1552.4|1552.8|1552.2|0
1605274820000|2020-11-13 13:40:20|1553|1552.6|1553.8|1553.2|1553.8|1553.2|1553|1552.4|3211
1605274830000|2020-11-13 13:40:30||1553.4||1553.4||1553.4||1553.4|0
1605274840000|2020-11-13 13:40:40|1553.6|1553.2|1552.8|1552.4|1553.6|1553.2|1552.6|1552.2|493
1605274850000|2020-11-13 13:40:50|1553|1552.6|1553|1552.6|1553|1552.8|1553|1552.6|175
1605274860000|2020-11-13 13:41:00|1553.2|1552.8|1553|1552.6|1553.4|1553|1552.8|1552.6|1248
1605274870000|2020-11-13 13:41:10|1553.2|1552.8|1552.6|1552.2|1553.4|1552.8|1552.6|1552.2|325
1605274880000|2020-11-13 13:41:20|1552.8|1552.4|1552.8|1552.6|1552.8|1552.6|1552.6|1552.4|0
1605274890000|2020-11-13 13:41:30|1553|1552.8|1553.8|1553.2|1553.8|1553.2|1553|1552.6|1469
1605274900000|2020-11-13 13:41:40|1554|1553.6|1554.4|1554|1554.4|1554|1554|1553.6|1
1605274910000|2020-11-13 13:41:50|1554.6|1554.2|1554.6|1554.4|1554.8|1554.4|1554.6|1554|2323
1605274920000|2020-11-13 13:42:00|1554.4|1554.2|1554.2|1554|1554.8|1554.2|1554.2|1553.8|3195
1605274930000|2020-11-13 13:42:10|||||||||496
1605274940000|2020-11-13 13:42:20|1554.4|1554.2|1554.6|1554.2|1554.6|1554.4|1554.4|1554|1413
1605274950000|2020-11-13 13:42:30|1554.8|1554.4|1555.6|1555.2|1555.8|1555.2|1554.8|1554.4|258
1605274960000|2020-11-13 13:42:40|1555.8|1555.4|1556|1555.6|1556.2|1555.6|1555.8|1555.4|204
1605274970000|2020-11-13 13:42:50|1556.2|1555.8|1555.4|1555|1556.4|1555.8|1555.4|1555|4401
1605274980000|2020-11-13 13:43:00|1555.6|1555.2|1555.4|1555.2|1555.6|1555.2|1555.4|1555|256
1605275010000|2020-11-13 13:43:30|||||||||50
1605275020000|2020-11-13 13:43:40|1555.2|1555|1555.4|1555|1555.6|1555|1554.8|1554.4|2116
1605275030000|2020-11-13 13:43:50|1556|1555.2|1558|1557.6|1558|1557.8|1556|1555|16633
1605275040000|2020-11-13 13:44:00|1557.8|1557.4|1557.6|1557|1557.8|1557.6|1556.8|1556.6|5363
1605275050000|2020-11-13 13:44:10|1557.4|1557.2|1557.2|1556.8|1557.6|1557.2|1556.8|1556.6|2806
1605275060000|2020-11-13 13:44:20|1557|1556.6|1556.2|1555.8|1557|1556.8|1556.2|1555.8|2256
1605275070000|2020-11-13 13:44:30|1556|1556|1556.6|1556.2|1556.6|1556.2|1555.8|1555.4|1310
1605275080000|2020-11-13 13:44:40|1556.4|1556|1556.6|1556.2|1556.6|1556.2|1556.2|1556|551
1605275090000|2020-11-13 13:44:50|1556.4|1556|1555.8|1555.4|1556.4|1556|1555.4|1555|134
1605275100000|2020-11-13 13:45:00|1555.6|1555.2|1555.6|1555.4|1555.8|1555.4|1555.4|1555|1324
1605275110000|2020-11-13 13:45:10|1555.8|1555.6|1556.6|1556|1556.6|1556|1555.8|1555.6|546
1605275120000|2020-11-13 13:45:20|1556.4|1555.6|1556.2|1555.8|1556.4|1555.8|1555.8|1555.4|64
1605275130000|2020-11-13 13:45:30|1556.4|1556|1555.8|1555.4|1556.6|1556|1555.6|1555.4|842
1605275140000|2020-11-13 13:45:40|1556.2|1555.6|1556.2|1555.8|1556.2|1555.8|1556.2|1555.6|0
1605275150000|2020-11-13 13:45:50|1556|1555.6|1555.8|1555.4|1556|1555.6|1555.8|1555.4|65
1605275160000|2020-11-13 13:46:00|1556.2|1555.6|1556.6|1556.4|1556.8|1556.4|1555.8|1555.6|2634
1605275170000|2020-11-13 13:46:10|1556.8||1556.8||1557||1556.6||0
1605275180000|2020-11-13 13:46:20|1556.6|1556.2|1556.8|1556.4|1556.8|1556.4|1556|1555.8|505
1605275190000|2020-11-13 13:46:30|1556.6|1556.2|1556.4|1556.2|1556.8|1556.2|1556.4|1556.2|1426
1605275200000|2020-11-13 13:46:40|1556.8|1556.4|1556.8|1556.4|1556.8|1556.4|1556.8|1556.4|97
1605275210000|2020-11-13 13:46:50|1557|1556.6|1557.6|1557.2|1557.6|1557.2|1557|1556.6|0
1605275220000|2020-11-13 13:47:00|1557.4|1557|1557.6|1557.2|1557.6|1557.2|1557.2|1557|883
1605275230000|2020-11-13 13:47:10|1557.4|1556.8|1557.2|1556.8|1557.4|1557|1557|1556.6|456
1605275240000|2020-11-13 13:47:20|1557|1556.6|1557.2|1556.8|1557.4|1557|1556.8|1556.6|1834
1605275250000|2020-11-13 13:47:30|1557.4|1557|1557.6|1557.2|1557.6|1557.2|1557.4|1557|97
1605275260000|2020-11-13 13:47:40|1557.4|1557.4|1557.6|1557.2|1557.6|1557.4|1557.4|1557.2|2738
1605275270000|2020-11-13 13:47:50|1557.4|1557|1557.4|1556.8|1557.4|1557|1557.4|1556.8|1609
1605275280000|2020-11-13 13:48:00|1557.2|1557|1557.4|1557|1557.4|1557|1557|1556.8|400
1605275290000|2020-11-13 13:48:10|1557.6|1557.2|1557.6|1557.2|1557.6|1557.2|1557.6|1557.2|453
1605275300000|2020-11-13 13:48:20|1557.4|1557.4|1558.4|1558|1558.6|1558|1557.4|1557.4|1805
1605275320000|2020-11-13 13:48:40|1558.2|1557.8|1558|1557.8|1558.2|1557.8|1558|1557.8|407
1605275330000|2020-11-13 13:48:50|1558.2|1557.4|1557.2|1556.8|1558.2|1557.4|1557|1556.8|443
1605275340000|2020-11-13 13:49:00|1557|1556.4|1557.6|1556.8|1557.6|1556.8|1556.6|1556.4|1433
1605275350000|2020-11-13 13:49:10|1557.4||1557.2||1557.4||1557||724
1605275360000|2020-11-13 13:49:20|1557|1556.4|1557.2|1556.6|1557.2|1556.8|1556.8|1556.2|3255
1605275370000|2020-11-13 13:49:30||1556.8||1556.8||1557||1556.8|200
1605275390000|2020-11-13 13:49:50|1557|1556.6|1556.8|1556.4|1557.2|1556.6|1556.6|1556.4|937
1605275400000|2020-11-13 13:50:00|1557|1556.6|1557.6|1557|1557.6|1557.2|1557|1556.6|1800
1605275420000|2020-11-13 13:50:20|1557.4|1556.6|1556.8|1556.4|1557.4|1557|1556.8|1556.4|222
1605275430000|2020-11-13 13:50:30|1556.6|1556.2|1556.4|1556|1556.6|1556.2|1556.4|1556|947
1605275440000|2020-11-13 13:50:40|1556.2|1555.8|1556|1555.6|1556.2|1555.8|1556|1555.4|340
1605275450000|2020-11-13 13:50:50|1556.2|1555.8|1556.4|1556.2|1556.4|1556.2|1556.2|1555.8|1852
1605275460000|2020-11-13 13:51:00|1556.6|1556.4|1556.8|1556.4|1557.2|1556.4|1556.6|1556.4|3198
1605275470000|2020-11-13 13:51:10|1557|1556.2|1557.2|1556.8|1557.4|1556.8|1556.6|1556.2|100
1605275480000|2020-11-13 13:51:20|1557.4|1557|1557.6|1557|1557.6|1557.2|1557|1556.6|1479
1605275490000|2020-11-13 13:51:30|1557.4|1556.8|1556|1555.6|1557.4|1556.8|1555.8|1555.2|4261
1605275500000|2020-11-13 13:51:40|1555.8|1555|1555.4|1555.2|1555.8|1555.2|1555.2|1554.6|248
1605275510000|2020-11-13 13:51:50|1555.2|1555|1555.2|1554.8|1555.2|1555.2|1555|1554.4|714
1605275520000|2020-11-13 13:52:00|1555.4|1555|1556|1555.4|1556|1555.4|1555.4|1555|122
1605275530000|2020-11-13 13:52:10|1555.8|1555|1554.8|1554.4|1555.8|1555|1554.4|1553.8|3298
1605275540000|2020-11-13 13:52:20|1555|1554.6|1554.4|1554|1555|1554.6|1554.4|1554|64
1605275550000|2020-11-13 13:52:30|1554.2|1554.2|1554.8|1554.4|1554.8|1554.4|1554.2|1554.2|101
1605275560000|2020-11-13 13:52:40|1554.6|1553.8|1554.8|1554.2|1554.8|1554.2|1554.4|1553.8|301
1605275570000|2020-11-13 13:52:50|1555|1554.4|1555.4|1555|1555.4|1555.2|1555|1554.4|2965
1605275580000|2020-11-13 13:53:00|1555.6|1555.2|1555.2|1555|1556|1555.2|1555.2|1555|654
1605275590000|2020-11-13 13:53:10|1555.4|1555.2|1555.6|1555.4|1556|1555.4|1555.4|1555.2|477
1605275600000|2020-11-13 13:53:20|||||||||4
1605275610000|2020-11-13 13:53:30|||||||||1
1605275620000|2020-11-13 13:53:40|1555.4|1555.2|1555.4|1555.2|1555.4|1555.2|1555.4|1555.2|197
1605275630000|2020-11-13 13:53:50|1555.2|1555|1555.6|1555.2|1555.6|1555.2|1555.2|1555|1008
1605275640000|2020-11-13 13:54:00|1555.8|1555.4|1556|1555.6|1556.4|1556|1555.6|1555.2|1401
1605275650000|2020-11-13 13:54:10|1556.2|1555.8|1556.2|1555.8|1556.4|1556|1556|1555.6|1141
1605275660000|2020-11-13 13:54:20|1556.4|1556|1556.2|1555.8|1556.6|1556.2|1556|1555.8|2198
1605275680000|2020-11-13 13:54:40|1556.4|1556|1556.4|1556|1556.6|1556|1556.2|1555.8|856
1605275690000|2020-11-13 13:54:50|1556.2|1556.2|1557|1556.8|1557|1556.8|1556.2|1556|73
1605275700000|2020-11-13 13:55:00|1557.2|1557|1557|1556.6|1557.4|1557|1556.6|1556.4|2097
1605275710000|2020-11-13 13:55:10|1556.8|1556.8|1556.4|1556|1557|1556.8|1556.4|1555.8|112
1605275720000|2020-11-13 13:55:20|1556.6|1556.2|1556.8|1556.4|1557|1556.4|1556.6|1556.2|165
1605275730000|2020-11-13 13:55:30|1557|1556.6|1556.8|1556.6|1557|1556.6|1556.8|1556.6|0
1605275740000|2020-11-13 13:55:40|1557|1556.4|1556.2|1556|1557|1556.4|1556.2|1555.8|432
1605275750000|2020-11-13 13:55:50|1556.4|1556.2|1556.8|1556.4|1556.8|1556.4|1556.4|1556.2|226
1605275760000|2020-11-13 13:56:00|1556.6||1556.8||1557||1556.6||0
1605275770000|2020-11-13 13:56:10|1557|1556.6|1556.6|1556.4|1557|1556.6|1556.6|1556.4|1928
1605275780000|2020-11-13 13:56:20|1556.4|1556.2|1556.4|1556|1556.6|1556.2|1556.2|1555.8|549
1605275790000|2020-11-13 13:56:30|1556.2||1556.4||1556.4||1556.2||39
1605275800000|2020-11-13 13:56:40|1556.6|1556.2|1556|1555.6|1556.8|1556.2|1556|1555.4|2305
1605275810000|2020-11-13 13:56:50||1555.8||1555.8||1555.8||1555.8|0
1605275820000|2020-11-13 13:57:00||1555.6||1555.6||1555.8||1555.6|181
1605275830000|2020-11-13 13:57:10||1555.8||1555.6||1555.8||1555.6|0
1605275840000|2020-11-13 13:57:20|1556.4|1555.8|1556.4|1555.8|1556.6|1555.8|1556.4|1555.8|132
1605275860000|2020-11-13 13:57:40|1556.6|1556|1556.6|1556.2|1556.8|1556.6|1556.2|1555.8|3492
1605275870000|2020-11-13 13:57:50|1556.8|1556.4|1556.6|1556.2|1556.8|1556.4|1556.6|1556.2|384
1605275880000|2020-11-13 13:58:00|1556.4|1556|1556.2|1556|1556.4|1556|1556.2|1556|76
1605275890000|2020-11-13 13:58:10|1556.4|1556.2|1556.8|1556.4|1556.8|1556.6|1556.4|1556.2|1021
1605275900000|2020-11-13 13:58:20|1557|1556.6|1557.4|1557.2|1557.6|1557.2|1556.8|1556.6|1740
1605275920000|2020-11-13 13:58:40|1557.6|1557.4|1557.8|1557.4|1558|1557.4|1557.4|1557.2|781
1605275930000|2020-11-13 13:58:50|1558|1557.6|1558.2|1557.8|1558.2|1557.8|1558|1557.6|704
1605275940000|2020-11-13 13:59:00|1558|1558|1558.2|1557.8|1558.2|1558|1558|1557.6|449
1605275950000|2020-11-13 13:59:10|1558||1558||1558||1558||90
1605275960000|2020-11-13 13:59:20|1557.8|1557.6|1557.6|1557.2|1558|1557.6|1557.6|1557.2|897
1605275970000|2020-11-13 13:59:30|1557.8|1557.4|1558|1557.4|1558|1557.6|1557.6|1557.2|1922
1605275980000|2020-11-13 13:59:40|1557.8|1557.6|1558|1557.8|1558|1557.8|1557.8|1557.6|861
1605275990000|2020-11-13 13:59:50|1557.8|1557.6|1557.8|1557.4|1557.8|1557.6|1557.6|1557.2|287
1605276000000|2020-11-13 14:00:00|1557.6|1557.2|1558|1557.6|1558.2|1557.6|1557|1556.6|1707
1605276010000|2020-11-13 14:00:10|1558.2|1557.8|1558.2|1557.8|1558.4|1558.2|1558.2|1557.6|8682
1605276020000|2020-11-13 14:00:20|1558|1557.4|1557.8|1557.4|1558.2|1558|1557.8|1557.4|1880
1605276030000|2020-11-13 14:00:30|1558|1557.6|1558|1557.6|1558.2|1558|1557.6|1557.4|4416
1605276040000|2020-11-13 14:00:40|1557.8|1557.4|1557.6|1557.2|1558|1557.4|1557.2|1556.8|1647
1605276050000|2020-11-13 14:00:50|1557.8|1557.4|1557.2|1556.8|1557.8|1557.4|1557.2|1556.8|1441
1605276060000|2020-11-13 14:01:00|1557.6|1557|1557.6|1557|1557.8|1557.4|1557.2|1556.8|1264
1605276070000|2020-11-13 14:01:10|1557.2|1556.8|1557.2|1556.8|1557.2|1556.8|1556.6|1556.2|419
1605276080000|2020-11-13 14:01:20|1557|1556.6|1556.8|1556.4|1557|1556.6|1556.8|1556.4|192
1605276090000|2020-11-13 14:01:30|1556.6|1556.2|1556.8|1556.4|1556.8|1556.4|1556.4|1556.2|146
1605276100000|2020-11-13 14:01:40|1556.6|1556.6|1556.8|1556.4|1557.2|1556.6|1556.6|1556.4|634
1605276110000|2020-11-13 14:01:50|1557.2|1556.6|1557.2|1556.8|1557.2|1556.8|1557|1556.6|0
1605276120000|2020-11-13 14:02:00|1557|1556.6|1557.2|1556.8|1557.6|1557.2|1556.8|1556.6|1213
1605276130000|2020-11-13 14:02:10|1557.4|1557|1557.6|1557.2|1557.8|1557.4|1557.2|1556.8|3630
1605276140000|2020-11-13 14:02:20|1557.4|1557.4|1557.4|1557.2|1557.4|1557.4|1557.4|1557.2|64
1605276150000|2020-11-13 14:02:30|1557.6|1557.4|1558|1557.6|1558.2|1558|1557.6|1557.2|1015
1605276160000|2020-11-13 14:02:40|1558.2|1557.8|1558.2|1558|1558.4|1558.2|1558.2|1557.8|2071
1605276170000|2020-11-13 14:02:50|1558.4|1558.2|1558.2|1558|1558.6|1558.4|1558|1557.6|2804
1605276180000|2020-11-13 14:03:00|1558.4||1558.2||1558.4||1558.2||4
1605276190000|2020-11-13 14:03:10|1558.4|1558.2|1558.2|1558|1558.6|1558.4|1558.2|1558|925
1605276200000|2020-11-13 14:03:20|1558.4|1558.2|1558.2|1558|1558.6|1558.2|1558.2|1558|1445
1605276210000|2020-11-13 14:03:30|1558.4|1558.2|1558.2|1558|1558.4|1558.2|1558.2|1558|1502
1605276220000|2020-11-13 14:03:40|1558.4|1558.2|1558.2|1558|1558.4|1558.2|1558.2|1558|460
1605276230000|2020-11-13 14:03:50|1558.4|1558.2|1558.2|1558|1558.4|1558.2|1558.2|1558|2623
1605276240000|2020-11-13 14:04:00|1558.6|1558.2|1558.8|1558.6|1559|1558.6|1558.2|1558|10775
1605276250000|2020-11-13 14:04:10|1558.6|1558.4|1558.6|1558.2|1558.8|1558.6|1558.4|1558.2|2272
1605276260000|2020-11-13 14:04:20|1558.4|1558|1558.2|1557.8|1558.6|1558|1557.8|1557.2|4119
1605276270000|2020-11-13 14:04:30|1558|1557.6|1558.2|1557.6|1558.2|1557.8|1557.6|1557.2|2124
1605276280000|2020-11-13 14:04:40|1558|1557.4|1557.8|1557.4|1558|1557.6|1557.8|1557.4|308
1605276290000|2020-11-13 14:04:50|1557.6|1557.2|1556.8|1556.6|1557.8|1557.4|1556.8|1556.6|3591
1605276300000|2020-11-13 14:05:00|1557|1556.8|1557.4|1557|1557.6|1557|1557|1556.8|595
1605276310000|2020-11-13 14:05:10|1557.2|1556.8|1557|1556.6|1557.2|1556.8|1557|1556.6|275
1605276320000|2020-11-13 14:05:20|1556.8|1556.4|1556.6|1556.4|1557|1556.4|1556.6|1556.2|581
1605276330000|2020-11-13 14:05:30|1556.8|1556.6|1558.8|1558.4|1559|1558.6|1556.8|1556.6|6890
1605276340000|2020-11-13 14:05:40|1558.6|1558.2|1558.2|1558|1558.6|1558.4|1558.2|1557.8|221
1605276350000|2020-11-13 14:05:50|1558.4||1558.2||1558.4||1558.2||240
1605276360000|2020-11-13 14:06:00|1558|1557.8|1558.2|1558|1558.8|1558.4|1558|1557.6|2578
1605276370000|2020-11-13 14:06:10|1558|1557.8|1557.8|1557.4|1558.2|1557.8|1557.8|1557.4|616
1605276380000|2020-11-13 14:06:20|1557.6|1557.2|1557.6|1557.2|1557.8|1557.4|1557|1556.8|606
1605276390000|2020-11-13 14:06:30|1557.4|1557|1557.6|1557.2|1557.6|1557.2|1557.2|1557|161
1605276400000|2020-11-13 14:06:40|1557.8|1557.4|1557.6|1557.2|1558|1557.6|1557.6|1557|64
1605276420000|2020-11-13 14:07:00|1557.8|1557.4|1557.4|1557|1558|1557.4|1557.4|1557|592
1605276430000|2020-11-13 14:07:10|1557.2|1556.8|1556|1555.8|1557.2|1557|1555.6|1555.4|4946
1605276440000|2020-11-13 14:07:20|1556.2|1556|1556.2|1556|1556.4|1556.2|1556.2|1556|98
1605276450000|2020-11-13 14:07:30|1556.4|1555.8|1556.2|1555.8|1556.4|1556|1556|1555.4|684
1605276460000|2020-11-13 14:07:40|1556.4|1556|1556.4|1556|1556.4|1556|1556.4|1556|27
1605276470000|2020-11-13 14:07:50||1556.2||1556.2||1556.2||1556.2|0
1605276480000|2020-11-13 14:08:00|1556.6|1556|1555.2|1554.8|1556.8|1556|1554.8|1554.6|2726
1605276490000|2020-11-13 14:08:10|1555|1555|1555.2|1555|1555.6|1555|1555|1554.8|0
1605276500000|2020-11-13 14:08:20|1555|1554.8|1555|1554.8|1555.2|1555|1555|1554.8|600
1605276510000|2020-11-13 14:08:30||1554.6||1554.6||1554.6||1554.6|131
1605276520000|2020-11-13 14:08:40|1554.8|1554.8|1554.8|1554.6|1554.8|1554.8|1554.8|1554.6|813
1605276530000|2020-11-13 14:08:50|1554.6|1554.4|1554.6|1554.2|1554.8|1554.6|1554.2|1553.8|1452
1605276540000|2020-11-13 14:09:00|1554.8|1554.4|1554.8|1554.4|1554.8|1554.4|1554.8|1554.4|0
1605276550000|2020-11-13 14:09:10|1554.6|1554.2|1554.4|1554.2|1554.8|1554.4|1554.2|1553.6|922
1605276560000|2020-11-13 14:09:20|1554.6|1554.4|1555|1554.6|1555|1554.8|1554.4|1554.4|97
1605276570000|2020-11-13 14:09:30|1555.2|1554.8|1555.2|1554.8|1555.4|1554.8|1555.2|1554.8|286
1605276580000|2020-11-13 14:09:40|1555.6|1555|1555.8|1555.4|1556|1555.6|1555.6|1555|560
1605276590000|2020-11-13 14:09:50|1555.6|1555.2|1555.6|1555.4|1555.8|1555.4|1555.2|1555|1672
1605276600000|2020-11-13 14:10:00|1555.8|1555.6|1555.8|1555.4|1556|1555.6|1555.4|1555.2|4460
1605276610000|2020-11-13 14:10:10|1555.6|1555.6|1555.2|1554.8|1555.6|1555.6|1555|1554.4|1450
1605276620000|2020-11-13 14:10:20|1555.4|1555|1555.2|1554.8|1555.6|1555.2|1555|1554.8|614
1605276630000|2020-11-13 14:10:30|1555|1554.4|1555|1554.6|1555|1554.6|1554.6|1554.2|1300
1605276640000|2020-11-13 14:10:40|1554.8||1555||1555||1554.8||19
1605276650000|2020-11-13 14:10:50|1555.2|1554.8|1555.2|1554.8|1555.4|1554.8|1555.2|1554.6|36
1605276680000|2020-11-13 14:11:20|1555|1554.6|1554.6|1554.4|1555.2|1554.6|1554.6|1554.4|938
1605276690000|2020-11-13 14:11:30|1554.4|1554.2|1554.2|1554|1554.6|1554.2|1554|1553.6|2086
1605276700000|2020-11-13 14:11:40|1554|1553.8|1552.8|1552.4|1554|1553.8|1552.8|1552.4|3291
1605276710000|2020-11-13 14:11:50|1552.6|1552.2|1552.6|1552.2|1552.6|1552.2|1552.4|1552|550
1605276720000|2020-11-13 14:12:00|1552.8|1552.4|1553|1552.4|1553|1552.4|1552.6|1552.4|97
1605276730000|2020-11-13 14:12:10|1553.2|1552.6|1553.2|1552.8|1553.4|1553|1553|1552.6|1159
1605276740000|2020-11-13 14:12:20|1553|1552.6|1553.2|1552.8|1553.2|1552.8|1552.4|1552|1102
1605276750000|2020-11-13 14:12:30|1553.4|1553|1553.2|1553|1553.6|1553|1553.2|1552.8|0
1605276760000|2020-11-13 14:12:40|1553|1552.8|1553|1552.6|1553.2|1552.8|1553|1552.6|1591
1605276770000|2020-11-13 14:12:50|1552.8|1552.8|1553.6|1553.2|1553.6|1553.2|1552.8|1552.6|955
1605276780000|2020-11-13 14:13:00|1553.8|1553.4|1554|1553.6|1554|1553.6|1553.8|1553.4|97
1605276790000|2020-11-13 14:13:10|1554.2|1553.8|1554|1553.6|1554.4|1553.8|1554|1553.6|0
1605276800000|2020-11-13 14:13:20|1554.2|1553.8|1554.4|1553.8|1554.4|1553.8|1554.2|1553.8|0
1605276820000|2020-11-13 14:13:40|1554.2|1553.6|1554|1553.6|1554.2|1553.8|1554|1553.6|1805
1605276830000|2020-11-13 14:13:50|1554.2|1553.8|1554|1553.6|1554.2|1553.8|1554|1553.6|1122
1605276850000|2020-11-13 14:14:10|1554.2|1553.8|1554|1553.6|1554.4|1554.2|1554|1553.6|513
1605276860000|2020-11-13 14:14:20|1554.2|1553.8|1554.4|1553.8|1554.4|1554|1554|1553.6|97
1605276870000|2020-11-13 14:14:30|1554.2||1554||1554.4||1554||0
1605276880000|2020-11-13 14:14:40|1553.8|1553.6|1554|1553.4|1554|1553.6|1553.4|1553.2|311
1605276890000|2020-11-13 14:14:50|1554.2|1553.6|1554.4|1554|1554.4|1554|1554|1553.6|0
1605276900000|2020-11-13 14:15:00|1554.6|1554.2|1554.8|1554.4|1554.8|1554.4|1554.6|1554|71
1605276910000|2020-11-13 14:15:10|1554.6|1554.2|1555|1554.8|1555.2|1555|1554.6|1554.2|1762
1605276920000|2020-11-13 14:15:20|1555.2||1555||1555.2||1555||0
1605276930000|2020-11-13 14:15:30|1554.8|1554.6|1555|1554.6|1555|1554.6|1554.8|1554.4|257
1605276940000|2020-11-13 14:15:40|1554.8||1554.8||1554.8||1554.8||3
1605276950000|2020-11-13 14:15:50|1555|1554.8|1555.2|1555|1555.2|1555|1554.8|1554.4|3059
1605276960000|2020-11-13 14:16:00|1555|1554.8|1555|1554.6|1555|1554.8|1555|1554.4|519
1605276970000|2020-11-13 14:16:10|1555.2|1554.8|1555.2|1554.8|1555.2|1555|1555.2|1554.8|1107
1605276980000|2020-11-13 14:16:20|1555|1555|1555.4|1555|1555.8|1555.2|1555|1555|706
1605276990000|2020-11-13 14:16:30|1555.2|1554.8|1554.8|1554.4|1555.2|1554.8|1554.6|1554.4|1361
1605277010000|2020-11-13 14:16:50|1554.6|1554.2|1554.4|1553.8|1554.8|1554.2|1554.2|1553.8|1526
1605277020000|2020-11-13 14:17:00|1554.2|1553.6|1554|1553.8|1554.2|1553.8|1554|1553.6|64
1605277030000|2020-11-13 14:17:10|1554.2|1554|1554.4|1554|1554.4|1554|1554.2|1554|118
1605277040000|2020-11-13 14:17:20|1554.6|1554.2|1554.8|1554.4|1554.8|1554.4|1554.6|1554.2|288
1605277050000|2020-11-13 14:17:30|1555|1554.6|1554.8|1554.6|1555.2|1554.6|1554.8|1554.6|0
1605277060000|2020-11-13 14:17:40|1555|1554.8|1555|1554.8|1555|1554.8|1554.8|1554.8|0
1605277070000|2020-11-13 14:17:50|1555.2|1555|1555.4|1555.2|1555.4|1555.2|1555.2|1555|153
1605277080000|2020-11-13 14:18:00|1555.6|1555.4|1555.6|1555.4|1555.8|1555.4|1555.6|1555.4|259
1605277090000|2020-11-13 14:18:10|1555.4|1555.2|1555.8|1555.4|1556|1555.4|1555.4|1555.2|916
1605277100000|2020-11-13 14:18:20|1555.6|1555.2|1555.6|1555.4|1555.6|1555.4|1555.4|1555.2|100
1605277110000|2020-11-13 14:18:30|1555.8|1555.6|1556|1555.6|1556|1555.6|1555.8|1555.6|99
1605277120000|2020-11-13 14:18:40|1555.8|1555.4|1556|1555.6|1556|1555.6|1555.6|1555.2|64
1605277130000|2020-11-13 14:18:50|1556.2|1555.8|1556|1555.8|1556.6|1556.2|1556|1555.8|560
1605277140000|2020-11-13 14:19:00|1556.2|1556|1556.4|1556|1556.4|1556|1556.2|1556|0
1605277150000|2020-11-13 14:19:10|1556.2|1555.8|1556|1555.4|1556.2|1555.8|1555.8|1555.2|443
1605277160000|2020-11-13 14:19:20|1556.2|1555.6|1556|1555.8|1556.4|1555.8|1556|1555.4|1000
1605277170000|2020-11-13 14:19:30|1556.2|1556|1556.2|1556|1556.6|1556.2|1556.2|1556|448
1605277180000|2020-11-13 14:19:40|1556|1555.8|1556.2|1555.8|1556.2|1555.8|1556|1555.8|64
1605277190000|2020-11-13 14:19:50|1556|1555.6|1556.2|1555.6|1556.2|1555.8|1555.8|1555.4|319
1605277200000|2020-11-13 14:20:00|1556.4|1555.8|1557.2|1556.8|1557.2|1556.8|1556.4|1555.8|393
1605277210000|2020-11-13 14:20:10|1557|1556.6|1556.8|1556.4|1557|1556.6|1556.8|1556.4|462
1605277220000|2020-11-13 14:20:20|1557|1556.6|1556.8|1556.2|1557.2|1556.8|1556.6|1556.2|327
1605277230000|2020-11-13 14:20:30||1556.4||1556.2||1556.4||1556.2|0
1605277240000|2020-11-13 14:20:40|1556.6|1555.8|1556.4|1556|1556.6|1556|1556.2|1555.8|30
1605277250000|2020-11-13 14:20:50||1555.8||1556||1556||1555.8|6
1605277270000|2020-11-13 14:21:10|1556.6|1556.4|1557.4|1557|1557.6|1557.2|1556.4|1556.4|228
1605277280000|2020-11-13 14:21:20|1557.2|1556.8|1557.2|1556.8|1557.2|1556.8|1557|1556.6|1631
1605277290000|2020-11-13 14:21:30|1557|1556.6|1556.8|1556.4|1557|1556.6|1556.8|1556.4|247
1605277300000|2020-11-13 14:21:40|1556.6|1556.2|1555.8|1555.4|1556.8|1556.6|1555.6|1555.2|5657
1605277320000|2020-11-13 14:22:00|1555.6|1555.6|1555.6|1555.4|1555.8|1555.6|1555.6|1555.4|478
1605277340000|2020-11-13 14:22:20|1555.8|1555.6|1556.2|1555.8|1556.2|1555.8|1555.8|1555.4|906
1605277350000|2020-11-13 14:22:30|1556|1555.4|1556|1555.6|1556|1555.6|1555.6|1555.2|1052
1605277360000|2020-11-13 14:22:40|1555.8|1555.4|1556|1555.6|1556.2|1555.6|1555.6|1555.4|429
1605277370000|2020-11-13 14:22:50|1556.2||1556||1556.2||1556||0
1605277380000|2020-11-13 14:23:00|1555.8|1555.4|1556.2|1555.8|1556.4|1556|1555.6|1555.4|525
1605277390000|2020-11-13 14:23:10|1556|1555.6|1556|1555.6|1556|1555.6|1555.8|1555.6|825
1605277400000|2020-11-13 14:23:20|1555.8|1555.4|1555.6|1555.2|1556|1555.6|1555.6|1555.2|1021
1605277410000|2020-11-13 14:23:30|1555.8|1555.4|1556|1555.4|1556|1555.6|1555.8|1555.4|400
1605277420000|2020-11-13 14:23:40|1555.8|1555.6|1556|1555.6|1556|1555.8|1555.8|1555.6|100
1605277430000|2020-11-13 14:23:50|1555.8|1555.4|1556|1555.6|1556|1555.6|1555.6|1555.4|97
1605277440000|2020-11-13 14:24:00|1555.8|1555.4|1555.2|1554.8|1555.8|1555.4|1555|1554.4|2948
1605277450000|2020-11-13 14:24:10|1555|1554.6|1554.6|1554.2|1555|1554.6|1554.4|1554.2|1777
1605277460000|2020-11-13 14:24:20|1554.4|1553.8|1554|1553.6|1554.4|1554|1553.6|1553|1914
1605277470000|2020-11-13 14:24:30|1554.2|1553.4|1554.4|1554|1554.4|1554|1554|1553.4|931
1605277480000|2020-11-13 14:24:40|1554.6|1554.2|1555|1554.6|1555.4|1555|1554.6|1554.2|1311
1605277490000|2020-11-13 14:24:50|1554.8|1554.4|1555.2|1555|1555.2|1555|1554.8|1554.4|346
1605277500000|2020-11-13 14:25:00|1555|1554.8|1554.8|1554.6|1555.2|1554.8|1554.8|1554.6|724
1605277510000|2020-11-13 14:25:10|1555|1554.8|1556|1555.8|1556.4|1556|1555|1554.6|596
1605277520000|2020-11-13 14:25:20|1556.2|1555.6|1556.4|1555.8|1556.4|1555.8|1555.8|1555.4|1083
1605277530000|2020-11-13 14:25:30|1556.2|1555.6|1556|1555.8|1556.4|1555.8|1555.8|1555.6|795
1605277540000|2020-11-13 14:25:40|1556.2|1556|1556.4|1556|1556.4|1556|1556.2|1556|0
1605277550000|2020-11-13 14:25:50|1556.2|1556.2|1556.6|1556.2|1556.6|1556.2|1556.2|1556|869
1605277560000|2020-11-13 14:26:00|1556.4|1556|1556.6|1556.2|1556.6|1556.2|1556|1555.6|910
1605277570000|2020-11-13 14:26:10|1556.8|1556.4|1557.2|1556.8|1557.4|1556.8|1556.6|1556.2|1119
1605277580000|2020-11-13 14:26:20|1557.4|1557|1557.2|1556.8|1557.4|1557|1557|1556.6|429
1605277590000|2020-11-13 14:26:30|1557.4|1557|1557.4|1557|1557.6|1557.2|1557.2|1557|846
1605277600000|2020-11-13 14:26:40|1557.2|1556.8|1556.8|1556.4|1557.4|1557|1556.8|1556.4|2847
1605277610000|2020-11-13 14:26:50|1556.6|1556|1556.2|1556|1556.6|1556|1556.2|1556|845
1605277620000|2020-11-13 14:27:00|1556.4|1556.2|1556.6|1556.2|1556.8|1556.4|1556.4|1556.2|200
1605277630000|2020-11-13 14:27:10|||||||||64
1605277640000|2020-11-13 14:27:20|1556.8|1556.4|1556.8|1556.6|1557|1556.6|1556.8|1556.2|234
1605277650000|2020-11-13 14:27:30|1556.6|1556.4|1556.4|1556|1556.6|1556.4|1556.2|1556|510
1605277670000|2020-11-13 14:27:50|1556.2|1555.8|1556|1555.6|1556.4|1556|1555.6|1555.2|6357
1605277680000|2020-11-13 14:28:00|1555.8|1555.4|1554.8|1554.6|1555.8|1555.4|1554.8|1554.2|3389
1605277690000|2020-11-13 14:28:10|1555|1554.8|1555.4|1555|1555.6|1555.4|1554.8|1554.8|2009
1605277700000|2020-11-13 14:28:20|1555.2|1555.2|1555.6|1555.2|1555.6|1555.2|1555.2|1555|0
1605277710000|2020-11-13 14:28:30|1555.8|1555.4|1555.4|1555.2|1555.8|1555.4|1555.4|1555.2|1011
1605277720000|2020-11-13 14:28:40|1555.2|1555|1555.2|1554.8|1555.2|1555|1555|1554.4|171
1605277730000|2020-11-13 14:28:50|1555.6|1555|1555.6|1555.2|1555.6|1555.2|1555.6|1555|135
1605277740000|2020-11-13 14:29:00|1555.4|1555|1555.6|1555.4|1556|1555.4|1555.2|1554.8|628
1605277750000|2020-11-13 14:29:10|1555.8|1555.6|1555.6|1555.2|1556|1555.6|1555.6|1555.2|193
1605277760000|2020-11-13 14:29:20|1555.4|1555.4|1555.4|1555|1555.4|1555.4|1555.4|1555|247
1605277770000|2020-11-13 14:29:30|1555.6|1555.2|1556.8|1556.4|1556.8|1556.4|1555.6|1555.2|1000
1605277780000|2020-11-13 14:29:40|1556.6|1556.6|1556.6|1556.4|1556.8|1556.6|1556.6|1556.4|0
1605277790000|2020-11-13 14:29:50|1556.4|1556.2|1556.2|1555.8|1556.6|1556.2|1555.6|1555.4|677
1605277800000|2020-11-13 14:30:00|1556.4|1556|1555.8|1555.4|1556.8|1556.4|1555.8|1555.4|2066
1605277810000|2020-11-13 14:30:10|1556|1555.6|1556.2|1555.6|1556.4|1556|1555.8|1555.4|723
1605277820000|2020-11-13 14:30:20|1556|1555.8|1556.4|1556|1556.8|1556.2|1555.6|1555.2|566
1605277830000|2020-11-13 14:30:30|1556.6|1556.2|1557.8|1557.4|1558|1557.4|1556.6|1556.2|2865
1605277840000|2020-11-13 14:30:40|1558|1557.6|1557.8|1557.6|1558.4|1558|1557.8|1557.4|3314
1605277850000|2020-11-13 14:30:50|1557.6|1557.4|1557.8|1557.4|1558|1557.4|1557.2|1557|3502
1605277860000|2020-11-13 14:31:00|1558|1557.6|1559|1558.4|1559|1558.6|1558|1557.6|2561
1605277870000|2020-11-13 14:31:10|1559.2|1558.6|1559|1558.6|1559.2|1558.8|1558.8|1558.6|4922
1605277880000|2020-11-13 14:31:20|1559.2|1558.8|1559.4|1559.2|1559.6|1559.2|1559.2|1558.6|1060
1605277890000|2020-11-13 14:31:30|1559.2|1558.8|1559.8|1559.2|1560|1559.4|1559.2|1558.8|2424
1605277900000|2020-11-13 14:31:40|1559.6|1559.4|1559.8|1559.6|1560|1559.8|1559.6|1559.4|2533
1605277910000|2020-11-13 14:31:50|1559.6|1559.4|1559.6|1559.2|1559.8|1559.4|1559.2|1558.8|6373
1605277920000|2020-11-13 14:32:00|1559.8|1559.4|1559.6|1559.2|1559.8|1559.6|1559.6|1559.2|793
1605277930000|2020-11-13 14:32:10|1559.8|1559.4|1559.8|1559.6|1560|1559.8|1559.8|1559.4|764
1605277940000|2020-11-13 14:32:20|1560|1559.8|1559.8|1559.6|1560|1559.8|1559.8|1559.6|2407
1605277950000|2020-11-13 14:32:30|1559.6|1559.2|1559.6|1559.2|1559.8|1559.6|1559.4|1559.2|1229
1605277960000|2020-11-13 14:32:40|1559.8|1559.4|1560|1559.6|1560|1559.8|1559.8|1559.2|689
1605277970000|2020-11-13 14:32:50|1560.2|1559.8|1561.2|1560.8|1561.6|1561|1560.2|1559.6|18626
1605277980000|2020-11-13 14:33:00|1561|1560.6|1561.4|1561.2|1561.6|1561.2|1560.6|1560.2|8757
1605277990000|2020-11-13 14:33:10|1561.2|1560.8|1560.6|1560.2|1561.4|1560.8|1560.6|1560.2|3706
1605278000000|2020-11-13 14:33:20|1560.4|1560|1560.4|1560|1560.6|1560.2|1560|1559.8|3820
1605278010000|2020-11-13 14:33:30|1560.6|1560.2|1560.8|1560.4|1561|1560.8|1560.4|1560|1940
1605278020000|2020-11-13 14:33:40|1561|1560.6|1561.8|1561.2|1561.8|1561.4|1561|1560.6|1660
1605278030000|2020-11-13 14:33:50|1562|1561.4|1562.4|1562|1562.4|1562|1561.8|1561.4|130
1605278040000|2020-11-13 14:34:00|1562.6|1562.2|1563.2|1562.8|1563.2|1563|1562.6|1562.2|1518
1605278050000|2020-11-13 14:34:10|1563|1563|1563.6|1563.2|1563.8|1563.2|1563|1562.8|1714
1605278060000|2020-11-13 14:34:20|1563.4|1563|1563.6|1563.2|1563.6|1563.2|1563|1562.8|1754
1605278070000|2020-11-13 14:34:30|1563.4|1562.8|1563.6|1563.2|1563.6|1563.2|1563.2|1562.8|620
1605278080000|2020-11-13 14:34:40|1563.8|1563.4|1564.2|1564|1564.8|1564.2|1563.8|1563.2|4617
1605278090000|2020-11-13 14:34:50|1564|1563.8|1564.2|1563.8|1564.6|1564|1564|1563.6|1119
1605278100000|2020-11-13 14:35:00|1564|1563.6|1563.4|1563|1564|1563.6|1563|1562.8|2143
1605278110000|2020-11-13 14:35:10|1563.2|1562.8|1563|1562.6|1563.4|1563|1562.2|1561.8|3328
1605278120000|2020-11-13 14:35:20|1562.8|1562.4|1562.2|1561.8|1563|1562.4|1562|1561.8|1938
1605278130000|2020-11-13 14:35:30|1562.4|1562|1561.6|1561.4|1562.4|1562|1561.6|1561|863
1605278140000|2020-11-13 14:35:40|1561.8|1561|1561.6|1561.2|1561.8|1561.4|1561.2|1561|838
1605278150000|2020-11-13 14:35:50|1561.4|1561|1562|1561.6|1562.4|1561.8|1561.2|1560.6|740
1605278160000|2020-11-13 14:36:00|1561.8|1561.2|1562|1561.4|1562.4|1561.8|1561.6|1561|385
1605278170000|2020-11-13 14:36:10|1562.2|1561.6|1562|1561.6|1562.4|1562|1562|1561.4|542
1605278180000|2020-11-13 14:36:20|1561.8|1561.4|1562|1561.6|1562|1561.6|1561.6|1561|832
1605278190000|2020-11-13 14:36:30|1562.2|1561.8|1562.4|1562|1562.4|1562|1562|1561.6|547
1605278200000|2020-11-13 14:36:40|1562.6|1562.2|1562.2|1561.8|1563|1562.6|1562.2|1561.8|1084
1605278210000|2020-11-13 14:36:50|1562.4|1562|1563|1562.4|1563|1562.6|1562.2|1562|264
1605278220000|2020-11-13 14:37:00|1563.2|1562.6|1563.8|1563.2|1563.8|1563.4|1563.2|1562.6|734
1605278230000|2020-11-13 14:37:10|1563.4|1563|1562.8|1562.6|1563.4|1563|1562.6|1562.2|3879
1605278240000|2020-11-13 14:37:20|1562.6|1562.4|1563.2|1562.8|1563.4|1563|1562.2|1561.8|2283
1605278250000|2020-11-13 14:37:30|1563|1563|1563.4|1563|1563.6|1563.2|1563|1563|147
1605278260000|2020-11-13 14:37:40|1563.2|1562.8|1563.2|1562.6|1563.8|1563.6|1563|1562.4|2864
1605278270000|2020-11-13 14:37:50|1563|1562.8|1563.2|1562.6|1563.6|1563|1562.8|1562.4|474
1605278280000|2020-11-13 14:38:00|1563|1562.8|1563.2|1562.6|1563.2|1563|1562.8|1562.4|0
1605278290000|2020-11-13 14:38:10|1563|1562.4|1562.8|1562.2|1563|1562.6|1562.2|1561.8|1164
1605278300000|2020-11-13 14:38:20|1562.6|1562|1562.4|1562.2|1562.6|1562.2|1562.2|1562|162
1605278310000|2020-11-13 14:38:30|1562.6|1562|1562.6|1562.2|1562.6|1562.2|1562.2|1562|954
1605278320000|2020-11-13 14:38:40|1562.4|1562.4|1562.6|1562.2|1562.6|1562.4|1562.4|1562.2|312
1605278330000|2020-11-13 14:38:50|1562.8|1562.4|1562.8|1562.2|1563|1562.6|1562.8|1562.2|1551
1605278340000|2020-11-13 14:39:00|1562.6|1562.4|1562.2|1562|1563|1562.6|1562.2|1562|2429
1605278350000|2020-11-13 14:39:10|1562.4|1562.2|1563|1562.6|1563|1562.8|1562.4|1562|2520
1605278360000|2020-11-13 14:39:20|1563.2|1562.8|1563.2|1562.8|1563.4|1563|1563|1562.6|1132
1605278370000|2020-11-13 14:39:30|1563|1562.6|1562.8|1562.2|1563.6|1563|1562.6|1562.2|1345
1605278380000|2020-11-13 14:39:40|1563|1562.4|1562.8|1562.4|1563.2|1562.6|1562.6|1562.4|120
1605278390000|2020-11-13 14:39:50|1562.6|1562.2|1562.8|1562.2|1562.8|1562.4|1562.4|1562|269
1605278400000|2020-11-13 14:40:00|1562.6|1562|1562.8|1562.2|1563|1562.6|1562.4|1562|721
1605278410000|2020-11-13 14:40:10|1563|1562.4|1564.2|1564|1564.4|1564.2|1562.8|1562.4|5418
1605278420000|2020-11-13 14:40:20|1564.4|1564.2|1565|1564.6|1565|1564.8|1564.4|1564.2|5471
1605278430000|2020-11-13 14:40:30|1564.8|1564.4|1564.8|1564.4|1564.8|1564.6|1564.6|1564.4|871
1605278440000|2020-11-13 14:40:40||1564.6||1564.6||1564.6||1564.6|0
1605278450000|2020-11-13 14:40:50|1564.6|1564.4|1564.4|1564|1564.6|1564.4|1564|1563.6|1417
1605278460000|2020-11-13 14:41:00|1564.2|1563.6|1562.6|1562.4|1564.4|1563.8|1562.4|1562|9660
1605278470000|2020-11-13 14:41:10|1562.4|1562.2|1562.8|1562.4|1562.8|1562.4|1562.4|1562|4629
1605278480000|2020-11-13 14:41:20|1562.6|1562.6|1562.2|1561.8|1562.6|1562.6|1562|1561.4|641
1605278490000|2020-11-13 14:41:30|1562.4|1562|1562.4|1562|1562.4|1562|1562|1561.8|290
1605278500000|2020-11-13 14:41:40|1562.2|1562.2|1562.8|1562.4|1563|1562.4|1562.2|1562.2|103
1605278510000|2020-11-13 14:41:50|1562.6|1562.6|1563.6|1563.2|1563.8|1563.4|1562.6|1562.6|6888
1605278520000|2020-11-13 14:42:00|1563.4|1562.8|1563|1562.4|1563.6|1562.8|1562.4|1561.8|1625
1605278530000|2020-11-13 14:42:10|1563.2|1562.6|1562.8|1562.6|1563.4|1562.8|1562.8|1562.6|826
1605278540000|2020-11-13 14:42:20|1563|1562.8|1563.2|1562.6|1563.4|1563|1563|1562.6|1433
1605278550000|2020-11-13 14:42:30|1563|1562.8|1562.8|1562.6|1563.2|1562.8|1562.6|1562.2|1486
1605278560000|2020-11-13 14:42:40|1563|1562.4|1561.6|1561.2|1563.2|1562.4|1561.6|1561.2|4195
1605278570000|2020-11-13 14:42:50|1561.8|1561.4|1561.8|1561.4|1562.4|1562|1561.2|1561|6569
1605278580000|2020-11-13 14:43:00|1561.6|1561.6|1561.6|1561.2|1562|1561.6|1561.4|1561.2|1716
1605278590000|2020-11-13 14:43:10|1561.4|1561|1560.8|1560.4|1561.6|1561|1560.8|1560.2|350
1605278600000|2020-11-13 14:43:20|1561|1560.6|1561.2|1560.6|1561.4|1561|1560.8|1560.4|634
1605278610000|2020-11-13 14:43:30|1561|1560.4|1561|1560.6|1561.2|1560.6|1560.8|1560.4|161
1605278620000|2020-11-13 14:43:40|1561.2|1560.8|1562|1561.4|1562|1561.6|1561.2|1560.8|1297
1605278630000|2020-11-13 14:43:50|1561.8|1561.2|1561.4|1561|1562|1561.4|1561.4|1561|2733
1605278640000|2020-11-13 14:44:00|1561.6|1561.2|1560.8|1560.4|1562|1561.6|1560.6|1560|8047
1605278650000|2020-11-13 14:44:10|1560.6|1560.2|1560.8|1560.6|1561.6|1561.4|1560.2|1559.8|4899
1605278660000|2020-11-13 14:44:20|1561|1560.8|1561|1560.6|1561.4|1561.2|1560.6|1560.2|4308
1605278670000|2020-11-13 14:44:30|1561.2|1560.8|1561.6|1561.2|1561.6|1561.2|1561.2|1560.8|0
1605278690000|2020-11-13 14:44:50|1561.4|1560.8|1562.2|1561.8|1562.4|1561.8|1561.2|1560.8|504
1605278700000|2020-11-13 14:45:00|1562.4|1562|1562.6|1562.2|1562.8|1562.4|1562|1561.8|851
1605278710000|2020-11-13 14:45:10|1562.4|1562|1562|1561.4|1562.8|1562|1562|1561.2|1795
1605278720000|2020-11-13 14:45:20|1561.8|1561.6|1561|1560.6|1562|1561.6|1560.8|1560.4|2514
1605278730000|2020-11-13 14:45:30|1561.2|1561|1561.6|1561.2|1561.6|1561.2|1561.2|1561|778
1605278740000|2020-11-13 14:45:40|1561.8|1561.4|1561.8|1561.4|1562|1561.6|1561.4|1561|2976
1605278750000|2020-11-13 14:45:50|1561.6|1561.2|1561.8|1561.4|1562|1561.4|1561.6|1561.2|195
1605278760000|2020-11-13 14:46:00|1561.6|1561.6|1562.4|1561.8|1562.4|1561.8|1561.6|1561.6|4182
1605278770000|2020-11-13 14:46:10|1562.6|1562|1562|1561.4|1562.8|1562.2|1561.2|1560.6|4868
1605278780000|2020-11-13 14:46:20|1561.8|1561.2|1561.6|1561.2|1562|1561.4|1561.6|1561.2|250
1605278790000|2020-11-13 14:46:30|1561.4|1561|1562.8|1562.4|1562.8|1562.4|1561.2|1561|10768
1605278800000|2020-11-13 14:46:40|1562.6|1562.2|1562.8|1562.6|1563|1562.8|1562.4|1562|5165
1605278810000|2020-11-13 14:46:50|1563|1562.8|1563|1562.8|1563.4|1563|1563|1562.6|866
1605278820000|2020-11-13 14:47:00|1563.2|1563|1563.6|1563|1563.8|1563.6|1563.2|1563|913
1605278830000|2020-11-13 14:47:10|1563.8|1563.2|1564|1563.6|1564.6|1564|1563.8|1563.2|1614
1605278840000|2020-11-13 14:47:20|1563.8|1563.4|1563.4|1563|1564|1563.6|1563.4|1563|1534
1605278850000|2020-11-13 14:47:30|1563.2|1563.2|1563.2|1562.8|1563.4|1563.2|1562.8|1562.6|213
1605278860000|2020-11-13 14:47:40|1563.4|1563|1563|1562.8|1563.4|1563|1563|1562.8|63
1605278870000|2020-11-13 14:47:50|1563.2|1563|1563|1562.8|1563.2|1563|1563|1562.8|478
1605278880000|2020-11-13 14:48:00|1563.2|1563|1563.4|1563.2|1563.6|1563.4|1563.2|1563|667
1605278890000|2020-11-13 14:48:10|1563.2|1563|1563|1562.8|1563.2|1563|1562.8|1562.6|1469
1605278900000|2020-11-13 14:48:20|1563.2|1562.6|1563.6|1563.2|1564|1563.6|1563.2|1562.6|1803
1605278910000|2020-11-13 14:48:30|1563.8|1563.4|1564.2|1563.6|1564.8|1564.4|1563.6|1563.2|2206
1605278920000|2020-11-13 14:48:40|1564.4|1563.8|1565|1564.8|1565|1564.8|1564.4|1563.6|674
1605278930000|2020-11-13 14:48:50|1564.8|1564.6|1564.6|1564|1565|1564.6|1564.6|1564|1219
1605278940000|2020-11-13 14:49:00|1564.4|1564.2|1564.4|1564|1564.6|1564.2|1564.2|1564|401
1605278950000|2020-11-13 14:49:10|1564.6|1564.2|1564.8|1564.4|1565|1564.6|1564.6|1564.2|818
1605278960000|2020-11-13 14:49:20|1565|1564.6|1564.6|1564.4|1565|1564.8|1564.6|1564|860
1605278970000|2020-11-13 14:49:30|1564.8|1564.6|1564.8|1564.4|1565|1564.6|1564.8|1564.4|1720
1605278980000|2020-11-13 14:49:40|1565|1564.6|1565.6|1565.2|1565.8|1565.2|1565|1564.6|4304
1605278990000|2020-11-13 14:49:50|1565.4|1565.4|1565.6|1565.4|1565.6|1565.4|1565.4|1565.2|7355
1605279000000|2020-11-13 14:50:00|1565.8|1565.6|1566.2|1566|1566.2|1566|1565.8|1565.6|5133
1605279010000|2020-11-13 14:50:10|1566|1565.8|1566.4|1566|1566.4|1566.2|1566|1565.8|3201
1605279020000|2020-11-13 14:50:20|1566.6|1566.2|1567|1566.6|1567|1566.6|1566.6|1566|1407
1605279030000|2020-11-13 14:50:30|1566.8|1566.4|1566.2|1566|1566.8|1566.4|1566.2|1565.8|2703
1605279040000|2020-11-13 14:50:40|1566|1565.8|1565.4|1565.2|1566|1565.8|1565.4|1565|1993
1605279050000|2020-11-13 14:50:50|1565.6|1565|1566.2|1565.6|1566.2|1565.8|1565.6|1565|491
1605279060000|2020-11-13 14:51:00|1566.6|1565.8|1566.6|1566.2|1567|1566.4|1566.6|1565.8|445
1605279070000|2020-11-13 14:51:10|1566.8|1566.4|1566.2|1565.8|1566.8|1566.4|1566|1565.8|3073
1605279080000|2020-11-13 14:51:20|1566|1565.6|1566.6|1566.4|1566.6|1566.4|1565.6|1565.2|1422
1605279090000|2020-11-13 14:51:30|1567|1566.2|1566.8|1566.6|1567|1566.8|1566.6|1566.2|1483
1605279100000|2020-11-13 14:51:40|1566.6|1566.4|1566.6|1566|1566.8|1566.4|1565.8|1565.6|7673
1605279110000|2020-11-13 14:51:50|1566.8|1566.2|1566.6|1566.2|1566.8|1566.6|1566.4|1566|2155
1605279120000|2020-11-13 14:52:00|1566.4|1566|1564.6|1564.2|1566.4|1566|1564.6|1564.2|3470
1605279130000|2020-11-13 14:52:10|1564.4|1564|1564.2|1563.8|1564.6|1564.2|1564.2|1563.8|578
1605279140000|2020-11-13 14:52:20|1564|1564|1564.2|1564|1564.2|1564|1564|1564|203
1605279150000|2020-11-13 14:52:30|1564|1563.8|1563.2|1562.6|1564.2|1563.8|1563.2|1562.6|1105
1605279160000|2020-11-13 14:52:40|1563.4|1562.8|1563.4|1563|1564|1563.4|1563.4|1562.8|4204
1605279170000|2020-11-13 14:52:50|1563.6|1563.2|1564.6|1564|1564.6|1564.2|1563.6|1563.2|5017
1605279180000|2020-11-13 14:53:00|1564.4|1563.8|1563.8|1563.6|1564.4|1563.8|1563.8|1563.4|1009
1605279190000|2020-11-13 14:53:10|1563.6|1563.4|1563.8|1563.2|1563.8|1563.4|1563.2|1563|662
1605279200000|2020-11-13 14:53:20|1563.6||1563.6||1563.6||1563.6||543
1605279210000|2020-11-13 14:53:30|1563.8|1563.4|1564.2|1563.8|1564.2|1563.8|1563.8|1563.2|384
1605279220000|2020-11-13 14:53:40|1564|1564|1564|1563.6|1564|1564|1563.6|1562.8|1303
1605279230000|2020-11-13 14:53:50|1563.8|1563.4|1563.2|1563|1563.8|1563.4|1563.2|1562.6|1147
1605279240000|2020-11-13 14:54:00|1563|1562.8|1563.8|1563.4|1564.2|1563.8|1562.8|1562.6|2024
1605279250000|2020-11-13 14:54:10|1564|1563.2|1564|1563.6|1564|1563.6|1564|1563.2|890
1605279260000|2020-11-13 14:54:20|1564.2|1563.8|1564.6|1564|1564.6|1564.2|1564.2|1563.6|431
1605279270000|2020-11-13 14:54:30|1564.4|1563.8|1564.2|1563.8|1564.4|1563.8|1564|1563.8|2051
1605279280000|2020-11-13 14:54:40|1564.6|1564|1564.2|1563.8|1564.6|1564.2|1564.2|1563.8|935
1605279290000|2020-11-13 14:54:50|1564.4|1564|1563.8|1563.6|1564.4|1564|1563.8|1563.6|1203
1605279300000|2020-11-13 14:55:00|1564|1563.8|1564.2|1563.8|1564.6|1564.2|1564|1563.4|2830
1605279310000|2020-11-13 14:55:10|1564|1563.6|1564.2|1563.8|1564.2|1564|1563.4|1563|5496
1605279320000|2020-11-13 14:55:20|1564|1563.6|1563.8|1563.4|1564|1563.8|1563.8|1563.4|400
1605279330000|2020-11-13 14:55:30|1564|1563.6|1563.8|1563.4|1564|1563.8|1563.8|1563.4|0
1605279340000|2020-11-13 14:55:40|1564.2|1564|1564.4|1563.8|1565|1564.6|1564|1563.6|5039
1605279350000|2020-11-13 14:55:50|1564.2|1564|1564.2|1563.8|1564.4|1564.2|1563.4|1563.2|1258
1605279360000|2020-11-13 14:56:00|1564|1563.6|1564.2|1563.8|1564.2|1564|1563.8|1563.4|0
1605279370000|2020-11-13 14:56:10|1564|1563.6|1564.2|1564|1564.2|1564|1563.8|1563.2|195
1605279380000|2020-11-13 14:56:20|1564.4|1564.2|1564.4|1564|1564.6|1564.4|1564|1563.4|2234
1605279390000|2020-11-13 14:56:30|1564.2|1563.8|1564|1563.8|1564.4|1564|1563.8|1563.6|1292
1605279400000|2020-11-13 14:56:40|1563.8|1563.6|1563.4|1563|1563.8|1563.6|1563.2|1562.6|1100
1605279410000|2020-11-13 14:56:50|1563.2|1562.8|1562.6|1562.2|1563.2|1562.8|1562.4|1562.2|986
1605279420000|2020-11-13 14:57:00|1562.8|1562.4|1563.2|1562.8|1563.4|1563|1562.8|1562.4|1015
1605279430000|2020-11-13 14:57:10||1563||1562.8||1563||1562.8|0
1605279440000|2020-11-13 14:57:20|1563|1563|1563.2|1563|1563.4|1563|1563|1563|159
1605279450000|2020-11-13 14:57:30|1563.4|1563.2|1563.2|1563|1563.4|1563.2|1563.2|1563|513
1605279460000|2020-11-13 14:57:40|1563|1562.8|1562.2|1561.6|1563|1562.8|1561.8|1561.6|6916
1605279470000|2020-11-13 14:57:50|1562.4|1561.8|1562.4|1562|1562.6|1562.2|1562.2|1561.8|1802
1605279480000|2020-11-13 14:58:00||1562.2||1562.2||1562.2||1562.2|0
1605279490000|2020-11-13 14:58:10|1562.6|1562.4|1563.4|1563.2|1563.6|1563.2|1562.6|1562.4|4612
1605279500000|2020-11-13 14:58:20|1563.6|1563|1563.8|1563.4|1563.8|1563.6|1563.6|1563|1354
1605279510000|2020-11-13 14:58:30|1564.2|1563.6|1564.4|1563.8|1564.4|1563.8|1564.2|1563.4|1969
1605279520000|2020-11-13 14:58:40|1564.2|1564|1564.2|1564|1564.2|1564|1564|1564|655
1605279530000|2020-11-13 14:58:50|1564.4||1564.4||1564.4||1564.2||87
1605279540000|2020-11-13 14:59:00|1564.8|1564.2|1564.4|1564|1564.8|1564.2|1564.2|1563.8|1368
1605279550000|2020-11-13 14:59:10|1564.8|1564.2|1564.4|1564.2|1565|1564.6|1564.4|1564|3292
1605279560000|2020-11-13 14:59:20|1564.2|1564|1563.8|1563.6|1564.2|1564|1563.8|1563.4|430
1605279570000|2020-11-13 14:59:30|||||||||1150
1605279580000|2020-11-13 14:59:40|1564.2|1564|1564.8|1564.4|1564.8|1564.4|1564.2|1564|1452
1605279590000|2020-11-13 14:59:50|1564.6|1564.2|1564|1563.4|1564.8|1564.2|1563.8|1563.4|1924
1605279600000|2020-11-13 15:00:00|1563.8|1563.2|1564|1563.4|1564|1563.4|1563.2|1563|259
1605279610000|2020-11-13 15:00:10|1564.2|1563.6|1563.6|1563|1564.4|1563.8|1563.4|1562.8|704
1605279620000|2020-11-13 15:00:20|1563.4|1562.8|1562.8|1562.2|1563.8|1563|1562.6|1562.2|698
1605279630000|2020-11-13 15:00:30|1562.6|1562.4|1563|1562.8|1563.2|1562.8|1562.6|1562.4|531
1605279640000|2020-11-13 15:00:40|1562.8|1562.6|1563|1562.6|1563|1562.8|1562.6|1562.2|730
1605279650000|2020-11-13 15:00:50|1562.8|1562.8|1563.4|1563|1563.6|1563.2|1562.8|1562.8|0
1605279660000|2020-11-13 15:01:00|1563.2|1562.8|1563|1562.6|1563.8|1563.6|1563|1562.6|3822
1605279670000|2020-11-13 15:01:10|1562.8|1562.4|1562.6|1562.4|1563|1562.6|1562.6|1562.2|64
1605279680000|2020-11-13 15:01:20|1562.8|1562.2|1563.6|1563|1563.6|1563|1562.8|1562.2|286
1605279690000|2020-11-13 15:01:30|1563.4|1562.8|1563.6|1563|1563.6|1563.4|1563|1562.6|1216
1605279700000|2020-11-13 15:01:40|1563.4|1563.2|1564|1563.6|1564.4|1564|1563.4|1563.2|4645
1605279710000|2020-11-13 15:01:50|1563.8|1563.4|1563.8|1563.4|1563.8|1563.6|1563.6|1563|300
1605279720000|2020-11-13 15:02:00|1564|1563.6|1564|1563.4|1564.4|1564|1563.2|1563|1608
1605279730000|2020-11-13 15:02:10|1563.8|1563.2|1563.4|1563|1563.8|1563.4|1563.2|1563|1451
1605279740000|2020-11-13 15:02:20|1563.2|1562.8|1563|1562.8|1563.2|1563|1563|1562.8|1638
1605279750000|2020-11-13 15:02:30|1562.8|1562.6|1560.4|1560.2|1563|1562.6|1560.4|1560.2|9932
1605279760000|2020-11-13 15:02:40|1560.6|1560|1560.4|1560|1560.8|1560.4|1560.2|1560|962
1605279770000|2020-11-13 15:02:50|1560.2|1560.2|1560.8|1560.2|1561.2|1560.6|1560.2|1560|1714
1605279780000|2020-11-13 15:03:00|1560.6|1560|1560.6|1560.2|1560.8|1560.2|1560|1559.6|4252
1605279790000|2020-11-13 15:03:10|1560.8|1560.4|1560.8|1560.6|1561|1560.6|1560.6|1560.2|948
1605279800000|2020-11-13 15:03:20|1561|1560.8|1560.8|1560.6|1561.2|1560.8|1560.8|1560.6|967
1605279810000|2020-11-13 15:03:30|1560.6|1560.4|1558.8|1558.4|1560.6|1560.4|1558.8|1558.4|8840
1605279820000|2020-11-13 15:03:40|1558.6|1558.2|1558.8|1558.4|1559|1558.8|1558.4|1557.8|986
1605279830000|2020-11-13 15:03:50|1559|1558.6|1559|1558.6|1559|1558.6|1558.6|1558.2|766
1605279840000|2020-11-13 15:04:00|1559.2|1558.8|1559.2|1559|1559.6|1559.4|1559.2|1558.8|1405
1605279850000|2020-11-13 15:04:10|1559.4|1559.2|1559.6|1559.2|1559.6|1559.2|1559.2|1559.2|0
1605279860000|2020-11-13 15:04:20|1559.4|1559|1559.2|1558.8|1559.4|1559|1559|1558.8|432
1605279870000|2020-11-13 15:04:30|1559|1558.6|1558.8|1558.6|1559|1558.6|1558.6|1558.2|2873
1605279880000|2020-11-13 15:04:40|1558.6|1558.2|1559.2|1558.8|1559.2|1558.8|1558.6|1558.2|1868
1605279890000|2020-11-13 15:04:50|1559|1558.6|1559.6|1559|1559.6|1559.4|1559|1558.6|1160
1605279900000|2020-11-13 15:05:00|1559.8|1559.2|1560.4|1560|1560.4|1560|1559.6|1559|2897
1605279910000|2020-11-13 15:05:10|1560.2|1559.8|1560.4|1560|1560.4|1560|1560|1559.6|1399
1605279920000|2020-11-13 15:05:20|1560.2|1559.8|1560.2|1559.8|1560.4|1560|1559.8|1559.4|8502
1605279930000|2020-11-13 15:05:30|1560.4|1560|1560|1559.8|1560.8|1560.4|1560|1559.8|3821
1605279940000|2020-11-13 15:05:40|1560.4|1559.6|1560.2|1559.6|1560.6|1560.4|1560|1559.6|478
1605279950000|2020-11-13 15:05:50|1560.4|1559.8|1560.4|1560|1560.8|1560|1560|1559.6|206
1605279960000|2020-11-13 15:06:00|1560.6|1560.2|1561.2|1560.8|1561.2|1561|1560.4|1560|1385
1605279970000|2020-11-13 15:06:10|1561.4|1561|1560.8|1560.4|1561.6|1561.2|1560.6|1560.2|3140
1605279980000|2020-11-13 15:06:20|1561|1560.6|1560.4|1559.8|1561.2|1560.8|1560.2|1559.6|751
1605279990000|2020-11-13 15:06:30|1560.2|1559.6|1560|1559.6|1560.4|1560|1560|1559.4|0
1605280000000|2020-11-13 15:06:40|1559.8|1559.8|1560.8|1560.2|1560.8|1560.4|1559.8|1559.6|1243
1605280010000|2020-11-13 15:06:50|1560.6|1560|1559.8|1559.4|1560.8|1560.2|1559.4|1559|9302
1605280020000|2020-11-13 15:07:00|1559.6|1559.2|1560.8|1560.4|1561|1560.6|1559.4|1559|1259
1605280030000|2020-11-13 15:07:10|1560.6|1560|1559.8|1559.4|1560.6|1560.2|1559.8|1559.4|820
1605280040000|2020-11-13 15:07:20|1559.6|1559.6|1559.8|1559.6|1559.8|1559.6|1559.6|1559.4|889
1605280050000|2020-11-13 15:07:30|1560|1559.4|1560.4|1560|1560.8|1560|1559.8|1559.4|201
1605280060000|2020-11-13 15:07:40|1560.6|1560.4|1561|1560.4|1561|1560.4|1560.4|1560.4|983
1605280070000|2020-11-13 15:07:50|1560.8|1560.6|1561.2|1560.8|1561.6|1561.2|1560.6|1560.6|1664
1605280080000|2020-11-13 15:08:00|1561.4|1561|1560.8|1560.4|1561.6|1561.2|1560.6|1560.2|2844
1605280090000|2020-11-13 15:08:10|1560.6|1560.2|1560.6|1560.4|1560.6|1560.4|1560.4|1560|472
1605280100000|2020-11-13 15:08:20|1560.8|1560.2|1560.8|1560.4|1561.2|1560.8|1560.8|1560.2|1022
1605280110000|2020-11-13 15:08:30|1561.2|1560.6|1561.2|1560.8|1561.2|1560.8|1560.8|1560.4|346
1605280120000|2020-11-13 15:08:40|1561|1560.6|1561|1560.6|1561|1560.8|1560.8|1560.4|400
1605280130000|2020-11-13 15:08:50|1561.2|1560.8|1561.4|1561.2|1561.6|1561.2|1561.2|1560.8|1212
1605280140000|2020-11-13 15:09:00|1561.2|1561|1561.2|1560.8|1561.4|1561|1560.8|1560.6|1605
1605280150000|2020-11-13 15:09:10|1561.4|1561|1562.8|1562.6|1563.2|1562.6|1561.2|1561|6584
1605280160000|2020-11-13 15:09:20|1562.6|1562.4|1562.6|1562.4|1562.8|1562.6|1562.4|1562|890
1605280170000|2020-11-13 15:09:30|1563|1563|1563.6|1563.2|1563.8|1563.2|1563|1562.8|10119
1605280180000|2020-11-13 15:09:40|1563.8|1563.4|1563.2|1562.8|1563.8|1563.6|1563.2|1562.6|2174
1605280190000|2020-11-13 15:09:50|1563.4|1563|1563.2|1562.6|1563.4|1563|1563.2|1562.6|541
1605280200000|2020-11-13 15:10:00||1562.4||1562.8||1562.8||1562.4|735
1605280220000|2020-11-13 15:10:20|1563|1562.4|1561.2|1561|1563.2|1562.4|1561.2|1561|12336
1605280230000|2020-11-13 15:10:30|1561.4|1560.8|1561.8|1561.4|1561.8|1561.6|1561.2|1560.8|2029
1605280240000|2020-11-13 15:10:40|1561.6|1561.2|1561.6|1561.2|1561.8|1561.6|1561.6|1561|1227
1605280250000|2020-11-13 15:10:50|1561.8|1561.4|1561.8|1561.6|1562.4|1562|1561.8|1561.4|1189
1605280260000|2020-11-13 15:11:00|1561.6|1561.4|1563.2|1562.8|1563.2|1562.8|1561.6|1561.4|11508
1605280270000|2020-11-13 15:11:10|1563|1562.6|1563.8|1563.2|1563.8|1563.4|1563|1562.6|1679
1605280280000|2020-11-13 15:11:20|1563.6|1563.4|1563.4|1563|1563.8|1563.4|1563.2|1562.8|2767
1605280290000|2020-11-13 15:11:30|1563.8|1563.2|1563|1562.8|1563.8|1563.4|1563|1562.8|2070
1605280300000|2020-11-13 15:11:40|1563.2|1562.6|1562.8|1562.4|1563.4|1562.6|1562.6|1562.2|784
1605280310000|2020-11-13 15:11:50|1562.6|1562.6|1562.8|1562.4|1562.8|1562.6|1562.4|1561.8|795
1605280320000|2020-11-13 15:12:00|1563.2|1562.6|1563.4|1563|1563.4|1563|1563|1562.4|100
1605280330000|2020-11-13 15:12:10|1563.2|1562.8|1563.4|1562.8|1563.4|1563.2|1563|1562.6|1534
1605280340000|2020-11-13 15:12:20|1563.6|1563|1563.2|1563|1563.6|1563.2|1563|1562.8|781
1605280350000|2020-11-13 15:12:30|1563.4|1562.8|1563.4|1563.2|1563.6|1563.2|1563.2|1562.8|1044
1605280360000|2020-11-13 15:12:40|1563.8|1563.4|1563.8|1563.4|1563.8|1563.6|1563.8|1563.2|480
1605280370000|2020-11-13 15:12:50|1564|1563.6|1564|1563.6|1564.2|1563.8|1564|1563.6|1451
1605280380000|2020-11-13 15:13:00|1564.2|1563.8|1564.2|1563.8|1564.2|1564|1564|1563.6|363
1605280390000|2020-11-13 15:13:10|1564.4|1564|1564.2|1563.8|1564.8|1564.2|1564.2|1563.8|857
1605280400000|2020-11-13 15:13:20|1564|1563.6|1564|1563.8|1564|1563.8|1563.8|1563.6|1581
1605280410000|2020-11-13 15:13:30|1563.8|1563.6|1562.4|1562|1563.8|1563.6|1562.4|1561.8|3598
1605280420000|2020-11-13 15:13:40|1562.2|1561.8|1562.6|1562|1562.8|1562.4|1562|1561.6|3072
1605280430000|2020-11-13 15:13:50|1562.4|1562.2|1562.8|1562.4|1563|1562.6|1562.4|1562.2|237
1605280440000|2020-11-13 15:14:00|1563|1562.6|1562.6|1562.2|1563|1562.6|1562.6|1562.2|127
1605280450000|2020-11-13 15:14:10|1562.8|1562.4|1562.6|1562.2|1563|1562.6|1562.6|1562.2|679
1605280460000|2020-11-13 15:14:20|1562.8|1562.4|1563|1562.4|1563|1562.6|1562.6|1562.4|96
1605280470000|2020-11-13 15:14:30|1562.8|1562.6|1563|1562.6|1563|1562.8|1562.8|1562.4|874
1605280480000|2020-11-13 15:14:40|1562.8|1562.4|1562.6|1562.4|1563|1562.6|1562.4|1562|2436
1605280490000|2020-11-13 15:14:50|1562.4|1562.2|1562.4|1562.2|1562.6|1562.4|1562.4|1562.2|743
1605280500000|2020-11-13 15:15:00|1562.6|1562|1562|1561.8|1562.6|1562.2|1562|1561.8|607
1605280510000|2020-11-13 15:15:10|1561.8|1561.6|1561|1560.6|1562|1561.8|1560.8|1560.4|1995
1605280520000|2020-11-13 15:15:20|1561.2|1560.8|1560.6|1560|1561.6|1561.2|1560.4|1559.8|1077
1605280530000|2020-11-13 15:15:30|1560.4|1560.2|1559.8|1559.4|1560.6|1560.2|1559.8|1559.2|10
1605280540000|2020-11-13 15:15:40|1559.6|1559.2|1560|1559.8|1560.2|1560|1559.4|1559|576
1605280550000|2020-11-13 15:15:50|1560.2|1559.6|1560|1559.6|1560.2|1559.6|1559.8|1559.6|935
1605280560000|2020-11-13 15:16:00|1559.8|1559.4|1560.2|1559.8|1560.2|1559.8|1559|1558.4|4973
1605280570000|2020-11-13 15:16:10|1560|1559.6|1560|1559.6|1560.2|1560|1560|1559.6|2686
1605280580000|2020-11-13 15:16:20|1560.2|1559.8|1561.8|1561.4|1561.8|1561.4|1560|1559.8|1464
1605280590000|2020-11-13 15:16:30|1562|1561.6|1561.2|1560.6|1562|1561.6|1560.8|1560.4|2708
1605280600000|2020-11-13 15:16:40|1561|1560.8|1559.8|1559.4|1561.2|1561|1559.6|1559|17295
1605280610000|2020-11-13 15:16:50|1559.6|1559.6|1558.8|1558.6|1559.8|1559.6|1558.8|1558.4|839
1605280620000|2020-11-13 15:17:00|1558.6|1558.4|1558|1557.8|1558.6|1558.4|1558|1557.8|779
1605280630000|2020-11-13 15:17:10|1557.8|1557.6|1559|1558.6|1559.4|1558.8|1557.6|1557.2|11793
1605280640000|2020-11-13 15:17:20|1559.2|1558.4|1558.6|1558.2|1559.4|1558.6|1558.6|1558.2|252
1605280650000|2020-11-13 15:17:30|1558.4|1558|1557.8|1557.4|1558.6|1558|1557.8|1557.4|371
1605280660000|2020-11-13 15:17:40|1557.6|1557.2|1557.8|1557.4|1557.8|1557.4|1557|1556.8|837
1605280670000|2020-11-13 15:17:50|1558|1557.6|1558.2|1558|1558.4|1558|1558|1557.6|3017
1605280680000|2020-11-13 15:18:00|1558.4|1557.6|1558.2|1557.8|1558.4|1557.8|1557.6|1557|2931
1605280690000|2020-11-13 15:18:10|1558.4|1557.6|1558.6|1558.2|1559|1558.4|1558.2|1557.6|270
1605280700000|2020-11-13 15:18:20|1558.4|1558|1557.4|1557|1558.4|1558.2|1557.4|1557|7493
1605280710000|2020-11-13 15:18:30|1557.2|1557.2|1557.6|1557.2|1557.8|1557.6|1557|1556.8|7401
1605280720000|2020-11-13 15:18:40|1557.4|1557|1557.2|1556.8|1557.6|1557|1557|1556.8|888
1605280730000|2020-11-13 15:18:50|1557|1556.6|1556.6|1556|1557|1556.6|1556|1555.4|2763
1605280740000|2020-11-13 15:19:00|1556.8|1556.2|1556.4|1555.8|1556.8|1556.4|1555.6|1555.2|12692
1605280750000|2020-11-13 15:19:10|1556.6|1556|1556.8|1556.4|1556.8|1556.4|1556.6|1556|630
1605280760000|2020-11-13 15:19:20|1556.6|1556.6|1557.8|1557.4|1557.8|1557.4|1556.6|1556|3449
1605280770000|2020-11-13 15:19:30|1557.6|1557.2|1557|1556.6|1557.6|1557.2|1556.8|1556.2|3063
1605280780000|2020-11-13 15:19:40|1556.8|1556.8|1556.8|1556.4|1557.2|1556.8|1556.8|1556.2|156
1605280790000|2020-11-13 15:19:50|1557|1556.6|1556.8|1556.4|1557|1556.6|1556.8|1556.2|860
1605280800000|2020-11-13 15:20:00|1557|1556.6|1556.8|1556.6|1557.4|1557.2|1556.8|1556.4|3169
1605280810000|2020-11-13 15:20:10|1556.6|1556.4|1556.6|1556.4|1556.8|1556.4|1556.6|1556.4|525
1605280820000|2020-11-13 15:20:20|1556.4|1556.2|1556.6|1556.4|1556.8|1556.4|1556.2|1556|1798
1605280830000|2020-11-13 15:20:30|1556.4|1556.2|1556|1555.6|1556.4|1556.2|1555.6|1555.2|1380
1605280840000|2020-11-13 15:20:40|1555.8|1555.4|1555.8|1555.6|1555.8|1555.6|1555.4|1555|3355
1605280850000|2020-11-13 15:20:50|1556|1555.8|1556.8|1556.4|1556.8|1556.4|1556|1555.6|925
1605280860000|2020-11-13 15:21:00|1556.6|1556|1556.8|1556.4|1556.8|1556.6|1556.4|1556|227
1605280880000|2020-11-13 15:21:20|1556.6|1556.2|1556.4|1556|1556.8|1556.2|1556|1555.6|2828
1605280890000|2020-11-13 15:21:30|1556.6|1556.2|1557.2|1556.8|1557.4|1557|1556.6|1556.2|1346
1605280900000|2020-11-13 15:21:40|1557.4|1557|1557.4|1557.2|1557.4|1557.2|1557.2|1557|270
1605280910000|2020-11-13 15:21:50|1557.2|1557|1557.4|1557|1557.4|1557|1557.2|1556.8|405
1605280920000|2020-11-13 15:22:00|1557.2|1556.8|1556.8|1556.4|1557.4|1557|1556.4|1555.8|1446
1605280930000|2020-11-13 15:22:10|1557|1556.6|1557|1556.4|1557.2|1556.8|1556.8|1556.4|35
1605280940000|2020-11-13 15:22:20|1556.8|1556.2|1556.8|1556.4|1557.2|1556.4|1556.4|1556|908
1605280950000|2020-11-13 15:22:30|1557|1556.6|1556.8|1556.6|1557.4|1557.2|1556.8|1556.4|1487
1605280960000|2020-11-13 15:22:40|1557|1556.8|1557.2|1556.6|1557.2|1556.8|1557|1556.6|652
1605280970000|2020-11-13 15:22:50|1557|1556.8|1557.4|1556.8|1557.4|1556.8|1557|1556.6|0
1605280980000|2020-11-13 15:23:00|1557.6|1557.2|1558.6|1558.4|1558.6|1558.4|1557.6|1556.8|5349
1605280990000|2020-11-13 15:23:10|1558.8|1558.2|1558.6|1558.2|1558.8|1558.4|1558.4|1558.2|1217
1605281000000|2020-11-13 15:23:20|1558.8|1558.4|1558.8|1558.4|1559|1558.6|1558.8|1558.2|606
1605281010000|2020-11-13 15:23:30|1559|1558.6|1559.2|1558.8|1559.2|1558.8|1558.8|1558.4|446
1605281020000|2020-11-13 15:23:40|1559|1558.6|1559|1558.6|1559|1558.6|1558.8|1558.4|215
1605281030000|2020-11-13 15:23:50|1558.8|1558.4|1558.6|1558.2|1559|1558.6|1558.6|1558.2|2519
1605281040000|2020-11-13 15:24:00|1558.8|1558.4|1559.2|1558.8|1559.4|1559.2|1558.8|1558.2|586
1605281050000|2020-11-13 15:24:10|1559.4|1559|1559.2|1558.8|1559.6|1559.2|1559.2|1558.8|441
1605281060000|2020-11-13 15:24:20|1559|1558.6|1558.6|1558.4|1559|1558.6|1558.6|1558.4|1069
1605281070000|2020-11-13 15:24:30|1558.4|1558.2|1558|1557.6|1558.4|1558.2|1557.8|1557.4|3130
1605281080000|2020-11-13 15:24:40|1557.8|1557.4|1557.8|1557.4|1557.8|1557.6|1557.8|1557.2|0
1605281090000|2020-11-13 15:24:50|1557.6|1557.6|1557.8|1557.6|1557.8|1557.6|1557.6|1557.4|1740
1605281100000|2020-11-13 15:25:00|1558|1557.4|1558.6|1558.2|1558.8|1558.4|1557.8|1557.4|3372
1605281110000|2020-11-13 15:25:10|1558.8|1558.4|1558.8|1558.4|1559|1558.4|1558.8|1558.2|400
1605281120000|2020-11-13 15:25:20|1558.6|1558.2|1557|1556.6|1558.6|1558.2|1556.6|1556.2|20161
1605281130000|2020-11-13 15:25:30|1556.6|1556.4|1555.6|1555.2|1556.6|1556.4|1555.6|1555|3927
1605281140000|2020-11-13 15:25:40|1555.4|1555|1555|1554.4|1555.4|1555|1554.8|1554.2|1854
1605281150000|2020-11-13 15:25:50|1554.8|1554.2|1554.8|1554.6|1554.8|1554.6|1554.6|1554.2|411
1605281160000|2020-11-13 15:26:00|1555|1554.8|1555|1554.8|1555.4|1555|1555|1554.6|1887
1605281170000|2020-11-13 15:26:10|1555.2|1555|1555.4|1555|1556|1555.6|1555.2|1554.8|1097
1605281180000|2020-11-13 15:26:20|1555.6|1555.2|1556.4|1556.2|1556.8|1556.4|1555.6|1555.2|5963
1605281190000|2020-11-13 15:26:30|1556.2|1556|1556.4|1556|1556.4|1556|1555.6|1555.2|2484
1605281200000|2020-11-13 15:26:40|1556.2|1555.8|1556.2|1555.8|1556.4|1556.2|1556.2|1555.4|1172
1605281210000|2020-11-13 15:26:50|1556|1556|1555.6|1555.2|1556|1556|1555.4|1555.2|1791
1605281220000|2020-11-13 15:27:00|1555.4|1555|1555.2|1555|1555.8|1555.2|1555.2|1554.8|319
1605281230000|2020-11-13 15:27:10|1555|1554.8|1554.8|1554.4|1555|1554.8|1554.8|1554.4|278
1605281240000|2020-11-13 15:27:20|1555|1554.6|1555.2|1555|1555.2|1555|1554.8|1554.6|1136
1605281250000|2020-11-13 15:27:30|1555.4|1555.2|1555.6|1555.4|1555.8|1555.4|1555.4|1555.2|248
1605281260000|2020-11-13 15:27:40|1555.4|1555.2|1555.4|1555.2|1555.6|1555.4|1555.4|1555.2|572
1605281270000|2020-11-13 15:27:50|1555.2|1555|1555.4|1555|1555.4|1555|1555.2|1554.8|1927
1605281280000|2020-11-13 15:28:00|1555.6|1555.2|1555.6|1555.4|1555.6|1555.4|1555.6|1555.2|297
1605281290000|2020-11-13 15:28:10|1555.8|1555.6|1556|1555.8|1556.2|1556|1555.6|1555.4|189
1605281300000|2020-11-13 15:28:20|1556.2|1556|1556.4|1556.2|1556.6|1556.2|1556.2|1556|13496
1605281310000|2020-11-13 15:28:30|1556.2|1556|1556.4|1556|1556.4|1556.2|1556|1555.8|1958
1605281320000|2020-11-13 15:28:40||1556.2||1556||1556.2||1556|270
1605281330000|2020-11-13 15:28:50|1556.6|1556.2|1557|1556.8|1557.2|1556.8|1556.6|1556|3020
1605281340000|2020-11-13 15:29:00|1556.8|1556.6|1557.4|1557|1557.6|1557.4|1556.8|1556.4|1503
1605281350000|2020-11-13 15:29:10|1557.6|1557.2|1557.4|1557|1557.6|1557.4|1557.2|1557|939
1605281360000|2020-11-13 15:29:20|1557.2||1557.4||1557.6||1557.2||176
1605281370000|2020-11-13 15:29:30|1557.6|1557.2|1557.6|1557.4|1557.8|1557.6|1557.4|1557|7181
1605281380000|2020-11-13 15:29:40|1557.8|1557.6|1558|1557.6|1558.2|1557.8|1557.6|1557.4|3765
1605281390000|2020-11-13 15:29:50|1558.2|1557.8|1558.2|1557.8|1558.4|1558|1558|1557.8|219
1605281400000|2020-11-13 15:30:00|1558.6|1558|1558.6|1558.2|1558.6|1558.2|1558.4|1558|1357
1605281410000|2020-11-13 15:30:10|1558.4|1558|1558.6|1558.2|1558.8|1558.6|1558.2|1557.8|1883
1605281420000|2020-11-13 15:30:20|1558.4|1558|1558.2|1558|1558.6|1558.2|1558.2|1558|616
1605281430000|2020-11-13 15:30:30|1558.4|1558.2|1558.4|1558.2|1558.4|1558.2|1558.4|1558|0
1605281440000|2020-11-13 15:30:40|1558.6|1558.4|1558.6|1558.4|1558.6|1558.4|1558.6|1558.2|217
1605281450000|2020-11-13 15:30:50|1558.4|1558.2|1558.6|1558.2|1558.8|1558.4|1558.4|1558.2|915
1605281460000|2020-11-13 15:31:00|1558.8|1558.4|1558.2|1557.8|1558.8|1558.4|1558|1557.6|1627
1605281470000|2020-11-13 15:31:10|1558|1557.6|1557.4|1557|1558.2|1557.8|1556.8|1556.2|8317
1605281480000|2020-11-13 15:31:20|1557.2|1557.2|1557.2|1557|1557.2|1557.2|1557.2|1557|0
1605281490000|2020-11-13 15:31:30|1557|1556.8|1556.6|1556.2|1557.2|1556.8|1556.6|1556.2|1711
1605281500000|2020-11-13 15:31:40|1556.8|1556.4|1557|1556.8|1557|1556.8|1556.8|1556.4|2418
1605281510000|2020-11-13 15:31:50|1557.2|1557|1557.4|1557|1557.6|1557|1557|1556.8|1782
1605281520000|2020-11-13 15:32:00|1557.6|1557.2|1557.8|1557.4|1557.8|1557.4|1557.2|1556.8|2883
1605281530000|2020-11-13 15:32:10||1557.6||1557.4||1557.6||1557.4|498
1605281540000|2020-11-13 15:32:20|1557.6|1557.2|1557.8|1557.4|1557.8|1557.4|1557.2|1556.8|3993
1605281550000|2020-11-13 15:32:30||1557.6||1557.6||1557.6||1557.4|262
1605281560000|2020-11-13 15:32:40|1558|1557.8|1557.8|1557.4|1558.2|1557.8|1557.6|1557.4|803
1605281570000|2020-11-13 15:32:50|1558|1557.6|1558|1557.6|1558|1557.6|1557.8|1557.6|568
1605281580000|2020-11-13 15:33:00|1557.8|1557.8|1557.8|1557.6|1558.2|1557.8|1557.4|1557|2084
1605281590000|2020-11-13 15:33:10|1557.6|1557.4|1557.4|1557.2|1557.8|1557.4|1557.2|1556.6|490
1605281600000|2020-11-13 15:33:20|1557.6|1557.4|1558.2|1557.6|1558.2|1557.6|1557.6|1557.4|940
1605281610000|2020-11-13 15:33:30|1558|1557.8|1559|1558.4|1559.2|1558.8|1558|1557.8|1384
1605281620000|2020-11-13 15:33:40|1559.2|1558.6|1559.2|1558.8|1559.4|1559.2|1558.8|1558.6|1548
1605281630000|2020-11-13 15:33:50|1559|1558.6|1559.2|1558.8|1559.4|1558.8|1558.8|1558.6|1135
1605281640000|2020-11-13 15:34:00|1559|1558.6|1559.6|1559.2|1559.8|1559.2|1558.4|1558.2|3744
1605281650000|2020-11-13 15:34:10|1559.8|1559.4|1559.8|1559.6|1560|1559.6|1559.8|1559.4|97
1605281660000|2020-11-13 15:34:20|1560|1559.8|1560.2|1559.8|1560.4|1560|1560|1559.6|6295
1605281670000|2020-11-13 15:34:30|1560|1559.6|1560|1559.4|1560.2|1559.8|1559.8|1559.4|3411
1605281680000|2020-11-13 15:34:40|1560.2|1559.6|1560.2|1559.8|1560.4|1560|1560|1559.4|823
1605281690000|2020-11-13 15:34:50|1560|1559.6|1559.8|1559.4|1560.4|1559.8|1559.6|1559.4|3267
1605281700000|2020-11-13 15:35:00|1560|1559.6|1560.2|1559.8|1560.6|1560.2|1560|1559.4|5392
1605281710000|2020-11-13 15:35:10|1560|1559.6|1560.2|1559.6|1560.2|1559.8|1559.8|1559.6|1977
1605281720000|2020-11-13 15:35:20|1560|1559.8|1559.4|1558.8|1560.2|1559.8|1558.8|1558.6|3577
1605281730000|2020-11-13 15:35:30|1559.2|1558.6|1559.2|1559|1559.4|1559.2|1558.6|1558.4|1176
1605281740000|2020-11-13 15:35:40|1559.4|1558.8|1559.6|1559.2|1560|1559.6|1559.2|1558.8|2994
1605281750000|2020-11-13 15:35:50|1559.4|1559|1559.8|1559.2|1559.8|1559.2|1559.2|1558.8|140
1605281760000|2020-11-13 15:36:00|1560|1559.4|1561.4|1561|1561.6|1561|1560|1559.4|5935
1605281770000|2020-11-13 15:36:10|1561.2|1561.2|1561|1560.6|1561.4|1561.2|1560.6|1560.2|3301
1605281780000|2020-11-13 15:36:20|1560.8|1560.4|1561.2|1561|1561.4|1561|1560.8|1560.4|7444
1605281790000|2020-11-13 15:36:30|1561.4|1560.8|1560.6|1560.4|1561.4|1560.8|1560.4|1560.2|3676
1605281800000|2020-11-13 15:36:40|1560.8|1560.6|1560.6|1560.4|1560.8|1560.6|1560.6|1560.4|298
1605281810000|2020-11-13 15:36:50|1560.4|1560.2|1560|1559.6|1560.4|1560.2|1559.8|1559.6|2818
1605281820000|2020-11-13 15:37:00|1559.8|1559.4|1559.4|1559|1560|1559.6|1559.2|1559|3863
1605281830000|2020-11-13 15:37:10|1559.2|1559.2|1559.4|1559.2|1559.4|1559.2|1559.2|1559.2|136
1605281840000|2020-11-13 15:37:20|1559.2|1559|1558.8|1558.4|1559.2|1559|1558.6|1558.4|1697
1605281850000|2020-11-13 15:37:30|1559|1558.6|1559.2|1559|1559.4|1559|1558.4|1558|8916
1605281860000|2020-11-13 15:37:40|1559|1558.8|1559|1558.8|1559|1559|1559|1558.8|796
1605281870000|2020-11-13 15:37:50|1559.2|1558.6|1559.2|1559|1559.4|1559|1558.6|1558.4|4386
1605281880000|2020-11-13 15:38:00|1559.4|1559.2|1558.4|1558.2|1559.4|1559.2|1558.4|1558.2|1019
1605281890000|2020-11-13 15:38:10|1558.6|1558.4|1558.8|1558.4|1559|1558.4|1558.6|1558.2|746
1605281900000|2020-11-13 15:38:20|1558.6|1558.2|1557.8|1557.4|1558.6|1558.2|1557.6|1557.2|5189
1605281910000|2020-11-13 15:38:30|1558|1557.6|1557.8|1557.4|1558.2|1557.8|1557.4|1557|927
1605281920000|2020-11-13 15:38:40|1557.6|1557.2|1557.2|1556.8|1557.6|1557.2|1556.8|1556.6|2548
1605281930000|2020-11-13 15:38:50|1557|1557|1557.2|1557|1557.2|1557|1557|1557|707
1605281940000|2020-11-13 15:39:00|1557.4|1557.2|1556.8|1556.6|1557.4|1557.2|1556.6|1556|2871
1605281950000|2020-11-13 15:39:10|1556.6|1556.2|1556.6|1556.4|1556.8|1556.4|1555.8|1555.6|4243
1605281960000|2020-11-13 15:39:20|1556.8|1556.6|1557.2|1557|1557.2|1557|1556.8|1556.6|634
1605281970000|2020-11-13 15:39:30|1557|1556.8|1556.6|1556.2|1557|1556.8|1556.6|1556.2|2073
1605281980000|2020-11-13 15:39:40|1556.4|1556|1556.6|1556.2|1557|1556.6|1556.2|1555.6|1010
1605281990000|2020-11-13 15:39:50|1556.8|1556.4|1557|1556.8|1557.8|1557.4|1556.8|1556.4|6554
1605282000000|2020-11-13 15:40:00|1557.2|1556.6|1557.2|1556.8|1557.6|1557|1557|1556.6|1665
1605282010000|2020-11-13 15:40:10|1557|1557|1557.6|1557|1558|1557.6|1557|1556.6|2479
1605282020000|2020-11-13 15:40:20|1557.8|1557.2|1559.2|1558.6|1559.2|1558.8|1557.8|1557.2|7849
1605282030000|2020-11-13 15:40:30|1559.4|1558.8|1558.8|1558.2|1559.4|1559|1558.4|1557.8|1514
1605282040000|2020-11-13 15:40:40|1558.6|1558.4|1559.4|1559|1559.6|1559|1558.4|1558.2|2202
1605282050000|2020-11-13 15:40:50|1559.2|1558.8|1558.6|1558.2|1559.4|1559|1558.4|1558|3601
1605282060000|2020-11-13 15:41:00|1558.4|1558|1559|1558.6|1559|1558.6|1558.2|1557.8|2245
1605282070000|2020-11-13 15:41:10|1558.8|1558.4|1559.4|1558.8|1559.4|1559|1558.8|1558.4|0
1605282080000|2020-11-13 15:41:20|1559.2|1559|1560|1559.6|1560|1559.6|1559.2|1558.8|1726
1605282090000|2020-11-13 15:41:30|1560.2|1559.8|1559.4|1559|1560.4|1560|1559|1558.8|4946
1605282100000|2020-11-13 15:41:40|1559.2|1559.2|1559.4|1559|1559.4|1559.2|1559|1558.8|1799
1605282110000|2020-11-13 15:41:50|1559.2|1558.8|1559.8|1559.4|1559.8|1559.4|1559|1558.8|568
1605282120000|2020-11-13 15:42:00|1560|1559.6|1561.4|1561|1561.6|1561|1560|1559.6|2042
1605282130000|2020-11-13 15:42:10|1561.2|1560.8|1560.4|1560|1561.2|1560.8|1560.4|1560|3501
1605282140000|2020-11-13 15:42:20|1560.2|1559.8|1560.6|1560.4|1560.6|1560.4|1560.2|1559.8|2252
1605282150000|2020-11-13 15:42:30|1560.4|1560.2|1560.6|1560.2|1560.6|1560.2|1560.4|1559.8|731
1605282160000|2020-11-13 15:42:40|1560.4|1560.4|1560.6|1560.4|1560.6|1560.4|1560.4|1560.4|1043
1605282170000|2020-11-13 15:42:50|1560.8|1560.6|1560.8|1560.6|1560.8|1560.6|1560.6|1560.4|1598
1605282180000|2020-11-13 15:43:00|1561|1560.8|1561.4|1561|1561.4|1561.2|1561|1560.8|1035
1605282190000|2020-11-13 15:43:10|1561.6|1561.2|1561.2|1560.8|1561.8|1561.2|1561.2|1560.6|2319
1605282200000|2020-11-13 15:43:20|1561.4|1561|1562.2|1561.8|1562.4|1562|1561.4|1560.8|8265
1605282210000|2020-11-13 15:43:30|1562|1561.6|1561.6|1561.2|1562|1562|1561.4|1561.2|1743
1605282220000|2020-11-13 15:43:40|1561.4|1561|1561.2|1560.8|1561.6|1561.2|1561.2|1560.8|2211
1605282230000|2020-11-13 15:43:50|1561|1560.6|1560.8|1560.4|1561.2|1560.8|1560.6|1560.2|4116
1605282240000|2020-11-13 15:44:00|1561|1560.6|1561.6|1561|1561.6|1561.2|1561|1560.6|3245
1605282250000|2020-11-13 15:44:10|1561.4|1560.8|1561|1560.8|1561.4|1561|1561|1560.6|3073
1605282260000|2020-11-13 15:44:20|1561.2||1561.2||1561.2||1561.2||246
1605282270000|2020-11-13 15:44:30|1561|1560.6|1560.6|1560.4|1561|1560.6|1560.6|1560.4|551
1605282280000|2020-11-13 15:44:40|1560.8|1560.6|1561.2|1560.8|1561.2|1560.8|1560.6|1560.4|2216
1605282290000|2020-11-13 15:44:50|1561|1560.6|1560.4|1560|1561.2|1560.8|1560.2|1560|2031
1605282300000|2020-11-13 15:45:00|1560.6|1560.2|1560.8|1560.4|1560.8|1560.6|1560.2|1559.8|1301
1605282310000|2020-11-13 15:45:10|1560.6|1560.2|1560|1559.6|1560.8|1560.2|1559.8|1559.4|2398
1605282320000|2020-11-13 15:45:20|1559.8|1559.4|1559.8|1559.6|1560|1559.8|1559.8|1559.4|550
1605282330000|2020-11-13 15:45:30|1560|1559.8|1560|1559.6|1560|1559.8|1560|1559.6|531
1605282340000|2020-11-13 15:45:40|1559.8|1559.4|1559.8|1559.4|1559.8|1559.6|1559.6|1559.4|1054
1605282360000|2020-11-13 15:46:00|1559.6|1559.2|1559|1558.6|1559.8|1559.2|1558.8|1558.6|1982
1605282370000|2020-11-13 15:46:10|1558.8|1558.4|1558.8|1558.4|1559|1558.6|1558.6|1558.4|1459
1605282380000|2020-11-13 15:46:20|1558.6||1558.6||1558.6||1558.6||0
1605282390000|2020-11-13 15:46:30|1558.8|1558.6|1559.4|1559|1559.4|1559|1558.6|1558.4|6034
1605282400000|2020-11-13 15:46:40|1559.2|1558.8|1559|1558.8|1559.6|1558.8|1558.8|1558.6|3958
1605282410000|2020-11-13 15:46:50|1559.2||1559.2||1559.4||1559.2||97
1605282420000|2020-11-13 15:47:00|1559.4|1559|1559|1558.6|1559.8|1559.4|1558.8|1558.4|639
1605282430000|2020-11-13 15:47:10|1558.8|1558.4|1559.2|1558.8|1559.8|1559.2|1558.8|1558.4|72
1605282440000|2020-11-13 15:47:20|1559|1558.6|1558.8|1558.6|1559|1558.6|1558.8|1558.4|590
1605282450000|2020-11-13 15:47:30|1559|1558.4|1559.4|1558.8|1559.6|1559.2|1558.8|1558.4|13342
1605282460000|2020-11-13 15:47:40|1559.2|1558.6|1559|1558.8|1559.2|1558.8|1559|1558.4|554
1605282470000|2020-11-13 15:47:50|1559.2|1559|1559.2|1558.8|1559.4|1559.2|1558.8|1558.6|4241
1605282480000|2020-11-13 15:48:00|1559.4|1559|1560|1559.6|1560|1559.6|1559.4|1559|835
1605282490000|2020-11-13 15:48:10|1560.2|1559.8|1560.6|1560.2|1561.2|1560.8|1560|1559.6|5982
1605282500000|2020-11-13 15:48:20|1560.8|1560.4|1560.8|1560.4|1561.4|1561|1560.8|1560.4|2630
1605282510000|2020-11-13 15:48:30|1560.6|1560.2|1559.8|1559.4|1560.8|1560.4|1559.8|1559.4|4851
1605282520000|2020-11-13 15:48:40|1560|1559.6|1560.2|1559.8|1560.2|1560|1559.8|1559.6|1023
1605282530000|2020-11-13 15:48:50|1560|1559.6|1559.8|1559.4|1560|1559.8|1559.6|1559.4|3010
1605282540000|2020-11-13 15:49:00|1560|1559.6|1560.2|1559.8|1560.4|1560|1560|1559.6|1550
1605282550000|2020-11-13 15:49:10|1560.4|1560|1560.4|1560|1560.4|1560|1559.8|1559.6|343
1605282560000|2020-11-13 15:49:20|1560.2|1559.8|1559.8|1559.6|1560.4|1560|1559.8|1559.6|1426
1605282570000|2020-11-13 15:49:30|1560|1559.8|1560.2|1560|1560.4|1560.2|1560|1559.8|1011
1605282580000|2020-11-13 15:49:40|1560.4|1560.2|1560.8|1560.4|1560.8|1560.4|1560.4|1560.2|223
1605282590000|2020-11-13 15:49:50|1560.6|1560.2|1560.8|1560.6|1560.8|1560.6|1560.2|1560|6401
1605282600000|2020-11-13 15:50:00|1560.6|1560.4|1560.6|1560.2|1560.8|1560.6|1560.4|1560|2448
1605282610000|2020-11-13 15:50:10|1560.4|1560.4|1560.4|1560.2|1560.4|1560.4|1560.4|1560|405
1605282620000|2020-11-13 15:50:20|1560.2|1560|1560.2|1560|1560.2|1560.2|1560.2|1559.8|6156
1605282630000|2020-11-13 15:50:30|1560.4|1559.8|1560.2|1559.8|1560.4|1559.8|1559.8|1559.4|1558
1605282640000|2020-11-13 15:50:40|1560|1559.6|1560|1559.6|1560|1559.6|1560|1559.6|0
1605282650000|2020-11-13 15:50:50|1560.2|1559.8|1561.2|1561|1561.4|1561|1560.2|1559.8|2552
1605282660000|2020-11-13 15:51:00|1561.4|1561.2|1561.2|1560.8|1561.6|1561.2|1560.8|1560.6|2475
1605282670000|2020-11-13 15:51:10|1561|1560.6|1560.4|1560.2|1561.2|1560.6|1560.2|1560|2801
1605282680000|2020-11-13 15:51:20|1560.6|1560.4|1559.2|1558.8|1561|1560.8|1559.2|1558.8|19913
1605282690000|2020-11-13 15:51:30|1559|1559|1559|1558.6|1559.4|1559.2|1558.8|1558.6|4804
1605282700000|2020-11-13 15:51:40|1559.2|1558.8|1559.4|1559|1559.4|1559|1559|1558.6|6602
1605282710000|2020-11-13 15:51:50|1559.2|1558.8|1559.4|1559|1559.4|1559|1559.2|1558.8|1328
1605282720000|2020-11-13 15:52:00|1559.6|1559.2|1559.6|1559.4|1559.6|1559.4|1559.6|1559|730
1605282730000|2020-11-13 15:52:10|1559.8|1559.6|1559.8|1559.4|1560|1559.8|1559.6|1559.4|1252
1605282740000|2020-11-13 15:52:20|1560|1559.6|1560.6|1560.2|1561.2|1561|1560|1559.6|15338
1605282750000|2020-11-13 15:52:30|1560.4|1560|1560.2|1559.8|1560.6|1560.2|1559.8|1559.4|4038
1605282760000|2020-11-13 15:52:40|1560|1559.6|1559.8|1559.4|1560|1559.8|1559.8|1559.4|0
1605282770000|2020-11-13 15:52:50|1559.6|1559.6|1559.6|1559.2|1559.6|1559.6|1559.6|1559|287
1605282780000|2020-11-13 15:53:00|1559.4|1559|1558.8|1558.2|1559.6|1559|1558.4|1558|10650
1605282790000|2020-11-13 15:53:10|1558.6|1558.4|1558.2|1557.8|1558.8|1558.4|1557.8|1557.4|1251
1605282800000|2020-11-13 15:53:20|1558.4|1558|1558|1557.6|1558.4|1558|1557.8|1557.4|790
1605282810000|2020-11-13 15:53:30|1558.2|1557.4|1558.6|1558.4|1558.6|1558.4|1558.2|1557.4|2360
1605282820000|2020-11-13 15:53:40|1558.8|1558.8|1558.8|1558.4|1559.6|1559.2|1558.6|1558.4|4498
1605282830000|2020-11-13 15:53:50|1558.6|1558.6|1558.8|1558.4|1559.2|1559|1558.6|1558.4|1063
1605282840000|2020-11-13 15:54:00|1558.6|1558.2|1558.8|1558.2|1558.8|1558.4|1558.4|1558|1556
1605282850000|2020-11-13 15:54:10|1558.6|1558.4|1559.6|1559.2|1559.6|1559.2|1558.4|1558.2|2980
1605282860000|2020-11-13 15:54:20|1559.8|1559.4|1560|1559.6|1560.2|1560|1559.8|1559.2|7282
1605282870000|2020-11-13 15:54:30|1559.8|1559.8|1560.2|1559.8|1560.2|1560|1559.8|1559.6|3949
1605282880000|2020-11-13 15:54:40|1560|1559.6|1559.6|1559.4|1560|1559.6|1559.4|1559|1963
1605282890000|2020-11-13 15:54:50|1559.4|1559.2|1559.2|1558.8|1559.4|1559.2|1559|1558.6|645
1605282900000|2020-11-13 15:55:00|||||||||1033
1605282910000|2020-11-13 15:55:10|1559.4|1559|1559.6|1559.2|1559.6|1559.2|1559.4|1558.8|891
1605282920000|2020-11-13 15:55:20|1559.8|1559.4|1559.6|1559.2|1559.8|1559.6|1559.4|1559.2|582
1605282930000|2020-11-13 15:55:30|1559.4|1559|1559|1558.6|1559.6|1559|1558.8|1558.6|982
1605282940000|2020-11-13 15:55:40|1558.8|1558.4|1558.4|1558.2|1558.8|1558.4|1558.2|1557.8|1941
1605282950000|2020-11-13 15:55:50|1558.2|1558|1557|1556.6|1558.2|1558|1556.4|1556.2|13579
1605282960000|2020-11-13 15:56:00|1556.8|1556.4|1556.6|1556.2|1557|1556.4|1556.2|1556|660
1605282970000|2020-11-13 15:56:10|1556.4|1556|1555.8|1555.6|1556.4|1556|1555.4|1555.2|3140
1605282980000|2020-11-13 15:56:20|1555.6|1555.4|1555.8|1555.4|1555.8|1555.6|1555.4|1555|3994
1605282990000|2020-11-13 15:56:30|1555.6|1555|1555.8|1555.2|1556|1555.2|1555|1554.6|1687
1605283000000|2020-11-13 15:56:40|1555.6|1555.4|1555.8|1555.2|1555.8|1555.4|1555.6|1555.2|579
1605283010000|2020-11-13 15:56:50|1555.6|1555.4|1555.8|1555.6|1556|1555.8|1555.6|1555.4|1496
1605283020000|2020-11-13 15:57:00|1556|1555.8|1555.4|1554.8|1556|1555.8|1555.2|1554.8|2630
1605283030000|2020-11-13 15:57:10|1555.6|1554.6|1554.4|1554|1555.6|1554.6|1554|1553.8|2227
1605283040000|2020-11-13 15:57:20|1554.2|1553.8|1554.4|1554|1554.4|1554.2|1554.2|1553.8|0
1605283050000|2020-11-13 15:57:30|1554.6|1554.2|1554.4|1554|1554.6|1554.4|1554.4|1554|1350
1605283060000|2020-11-13 15:57:40|1554.2|1554.2|1554.2|1554|1554.2|1554.2|1554.2|1554|0
1605283070000|2020-11-13 15:57:50|1554.4|1554.2|1554.6|1554.2|1554.8|1554.2|1554.4|1554.2|1919
1605283080000|2020-11-13 15:58:00|1554.4|1554|1554.6|1554.4|1554.6|1554.4|1554.2|1554|1151
1605283090000|2020-11-13 15:58:10|1554.4|1554.2|1555|1554.6|1555.4|1555|1554.4|1554|2094
1605283100000|2020-11-13 15:58:20|1555.2|1554.8|1554.2|1553.8|1555.2|1554.8|1554.2|1553.8|6352
1605283110000|2020-11-13 15:58:30|1554|1553.6|1554.2|1553.8|1554.2|1553.8|1553.6|1553.4|1607
1605283120000|2020-11-13 15:58:40|1554|1553.6|1553.4|1553.2|1554|1553.6|1553|1552.8|3019
1605283130000|2020-11-13 15:58:50|1553.6|1553.4|1553.4|1552.8|1553.6|1553.4|1552.8|1552.4|1347
1605283140000|2020-11-13 15:59:00|1553.6|1553|1553.6|1553|1553.6|1553.4|1553.6|1553|672
1605283150000|2020-11-13 15:59:10|1553.8|1553.2|1553.8|1553.4|1553.8|1553.6|1553.2|1552.8|1890
1605283160000|2020-11-13 15:59:20|1554|1553.6|1554.4|1554|1554.6|1554.2|1554|1553.6|1603
1605283170000|2020-11-13 15:59:30|1554.6|1554.2|1554.8|1554.4|1554.8|1554.6|1554.6|1554|3118
1605283180000|2020-11-13 15:59:40|1554.6|1554.2|1554.6|1554.2|1554.8|1554.4|1554.2|1553.8|1082
1605283190000|2020-11-13 15:59:50|1554.8|1554.4|1555.2|1554.8|1555.2|1555|1554.8|1554.4|1329
1605283200000|2020-11-13 16:00:00|1555.6|1555|1556|1555.4|1556.6|1556|1555.4|1555|926
1605283210000|2020-11-13 16:00:10|1555.8|1555.6|1555.4|1555.2|1556|1555.6|1555.2|1554.6|3052
1605283220000|2020-11-13 16:00:20|1555.6|1555.4|1556.8|1556.4|1556.8|1556.4|1555.4|1555.4|1585
1605283230000|2020-11-13 16:00:30|1557|1556.6|1557.4|1556.8|1557.6|1557.2|1557|1556.6|2434
1605283240000|2020-11-13 16:00:40|1557.6|1557|1557.8|1557.4|1557.8|1557.6|1557.4|1556.8|3813
1605283250000|2020-11-13 16:00:50|1557.6|1557.6|1557.6|1557.2|1557.8|1557.6|1557.4|1557|3071
1605283260000|2020-11-13 16:01:00|1557.8|1557.4|1557.2|1556.8|1557.8|1557.6|1557|1556.6|5052
1605283270000|2020-11-13 16:01:10|1557|1556.6|1557|1556.6|1557|1556.6|1556.4|1555.8|2036
1605283280000|2020-11-13 16:01:20|1556.8|1556.8|1557.6|1557.2|1557.8|1557.4|1556.8|1556.8|1960
1605283290000|2020-11-13 16:01:30|1557.8|1557.4|1558.4|1558|1558.6|1558|1557.8|1557.4|1200
1605283300000|2020-11-13 16:01:40|1558.6|1558.2|1558.2|1557.8|1558.8|1558.2|1558|1557.4|2886
1605283310000|2020-11-13 16:01:50||1558||1557.8||1558||1557.8|9
1605283320000|2020-11-13 16:02:00|1558.4|1558|1558.8|1558.4|1558.8|1558.6|1558.2|1557.8|3185
1605283330000|2020-11-13 16:02:10|1558.6|1558.6|1558|1557.4|1558.6|1558.6|1558|1557.4|1343
1605283340000|2020-11-13 16:02:20|1557.8|1557.6|1558.2|1557.8|1558.2|1557.8|1557.4|1557|1620
1605283350000|2020-11-13 16:02:30|1558|1557.6|1558|1557.8|1558.2|1557.8|1557.8|1557.4|1121
1605283360000|2020-11-13 16:02:40|1558.2|1558|1558|1557.6|1558.4|1558|1557.8|1557.4|1250
1605283370000|2020-11-13 16:02:50|1557.8||1558||1558||1557.8||450
1605283380000|2020-11-13 16:03:00|1558.2|1557.8|1559|1558.8|1559.6|1559|1558.2|1557.6|23922
1605283390000|2020-11-13 16:03:10|1558.8|1558.6|1558.8|1558.6|1559|1558.6|1558.6|1558.2|2049
1605283400000|2020-11-13 16:03:20|1559|1558.8|1559.4|1559|1559.4|1559|1559|1558.6|183
1605283410000|2020-11-13 16:03:30|1559.2|1559.2|1559.4|1559|1559.6|1559.2|1558.6|1558.2|1636
1605283420000|2020-11-13 16:03:40|1559.2|1559.2|1559|1558.6|1559.4|1559.2|1559|1558.6|3641
1605283430000|2020-11-13 16:03:50|1558.8|1558.8|1559|1558.6|1559|1558.8|1558.8|1558.2|699
1605283440000|2020-11-13 16:04:00|1559.2|1558.8|1559.6|1559|1559.6|1559.4|1559.2|1558.6|719
1605283450000|2020-11-13 16:04:10|1559.8|1559.2|1559.8|1559.4|1560|1559.4|1559.8|1559.2|447
1605283460000|2020-11-13 16:04:20|1559.6|1559.6|1559.2|1558.6|1559.8|1559.6|1559.2|1558.6|2082
1605283470000|2020-11-13 16:04:30|1559|1558.8|1559.2|1558.6|1559.4|1559|1558.8|1558.2|957
1605283480000|2020-11-13 16:04:40|1559|1558.8|1559|1558.8|1559.2|1558.8|1558.8|1558.4|620
1605283490000|2020-11-13 16:04:50|1559.2|1559|1559.8|1559.4|1559.8|1559.4|1559|1558.8|993
1605283500000|2020-11-13 16:05:00|1560|1559.6|1560.2|1560|1560.4|1560|1560|1559.4|1914
1605283510000|2020-11-13 16:05:10|1560.4|1559.8|1560|1559.6|1560.4|1559.8|1559.8|1559.6|6802
1605283520000|2020-11-13 16:05:20|1559.8|1559.2|1559.6|1559.4|1560|1559.8|1559.4|1559|2907
1605283530000|2020-11-13 16:05:30|1559.8|1559.6|1560.4|1560|1560.4|1560.2|1559.8|1559.4|3114
1605283540000|2020-11-13 16:05:40|1560.8|1560.2|1560.6|1560.2|1560.8|1560.4|1560.4|1560|230
1605283550000|2020-11-13 16:05:50|1560.4|1560|1560|1559.6|1560.6|1560|1560|1559.6|1741
1605283560000|2020-11-13 16:06:00|1560.2|1559.8|1560.2|1559.6|1560.6|1560|1560.2|1559.6|1198
1605283570000|2020-11-13 16:06:10||1559.8||1559.8||1560||1559.6|135
1605283580000|2020-11-13 16:06:20|1560.4|1560|1560.6|1560|1561|1560.6|1560.4|1560|2728
1605283590000|2020-11-13 16:06:30|1560.4|1560.2|1560.4|1560|1560.4|1560.4|1560.2|1559.8|2002
1605283600000|2020-11-13 16:06:40|1560.2|1560.2|1560.4|1560|1560.4|1560.2|1560.2|1560|344
1605283610000|2020-11-13 16:06:50|1560.2|1559.8|1559.8|1559.4|1560.4|1560.2|1559.4|1559.2|3115
1605283620000|2020-11-13 16:07:00|1559.4|1559.2|1558.8|1558.4|1559.4|1559.2|1558.6|1558.4|12399
1605283630000|2020-11-13 16:07:10|1558.6|1558.6|1559|1558.8|1559|1558.8|1558.6|1558.4|958
1605283640000|2020-11-13 16:07:20|1558.8|1558.6|1558.2|1558|1558.8|1558.8|1558|1557.6|2970
1605283650000|2020-11-13 16:07:30|1558.4|1557.8|1558.6|1558.2|1558.6|1558.2|1558.4|1557.8|126
1605283660000|2020-11-13 16:07:40|1558.4|1558|1558.6|1558.2|1558.6|1558.2|1558.4|1558|0
1605283670000|2020-11-13 16:07:50|1558.4|1558.4|1559.2|1558.8|1559.4|1558.8|1558.4|1558.4|891
1605283680000|2020-11-13 16:08:00|1559.4|1559|1560.4|1560|1560.4|1560.2|1559.4|1559|5441
1605283690000|2020-11-13 16:08:10|1560.2|1559.8|1560|1559.6|1560.4|1560|1559.6|1559|3768
1605283700000|2020-11-13 16:08:20|1559.8|1559.4|1559.6|1559.2|1560|1559.6|1559.4|1559.2|2254
1605283710000|2020-11-13 16:08:30|1559.4|1559|1558.6|1558.4|1559.6|1559|1558.2|1557.8|4569
1605283720000|2020-11-13 16:08:40|1558.8|1558.6|1558.6|1558.4|1558.8|1558.6|1558.6|1558.4|3048
1605283730000|2020-11-13 16:08:50|1558.8|1558.6|1558.6|1558.4|1558.8|1558.6|1558.6|1558.4|315
1605283740000|2020-11-13 16:09:00|1558.8|1558.2|1559|1558.6|1559|1558.6|1558.8|1558.2|707
1605283750000|2020-11-13 16:09:10|1559.2|1558.8|1560.4|1560|1560.4|1560|1559.2|1558.8|2356
1605283760000|2020-11-13 16:09:20|1560.2|1559.8|1559.8|1559.6|1560.4|1559.8|1559.8|1559.6|4754
1605283770000|2020-11-13 16:09:30|1559.6|1559.4|1559.8|1559.6|1559.8|1559.6|1559.6|1559.2|1271
1605283780000|2020-11-13 16:09:40|1559.6|1559.4|1559.8|1559.4|1559.8|1559.6|1559.4|1559|643
1605283790000|2020-11-13 16:09:50|1559.6|1559.2|1559.8|1559.4|1559.8|1559.4|1559.4|1559|408
1605283800000|2020-11-13 16:10:00|1560|1559.6|1559.8|1559.6|1560|1559.6|1559.8|1559.4|2092
1605283810000|2020-11-13 16:10:10|1560|1559.8|1560.6|1560.2|1561|1560.8|1560|1559.8|2465
1605283820000|2020-11-13 16:10:20|1560.4|1560|1560|1559.6|1560.6|1560.2|1559.8|1559.6|0
1605283830000|2020-11-13 16:10:30|1559.8|1559.4|1559.8|1559.4|1560|1559.6|1559.8|1559.4|628
1605283840000|2020-11-13 16:10:40|1559.6|1559.2|1559.4|1559|1559.8|1559.2|1559.2|1558.6|3375
1605283850000|2020-11-13 16:10:50|1559.6|1559.2|1559.4|1559|1559.6|1559.4|1559.2|1558.6|1260
1605283860000|2020-11-13 16:11:00|1559.2|1559.2|1559.6|1559.2|1559.6|1559.2|1559.2|1558.8|877
1605283870000|2020-11-13 16:11:10|1559.8|1559.4|1559.8|1559.4|1560.2|1559.8|1559.6|1559|1077
1605283880000|2020-11-13 16:11:20|1560|1559.6|1559.8|1559.4|1560.2|1559.6|1559.8|1559.4|2364
1605283890000|2020-11-13 16:11:30|1560|1559.6|1559.8|1559.4|1560.2|1559.8|1559.8|1559.2|222
1605283900000|2020-11-13 16:11:40|1559.6|1559.2|1559.6|1559.4|1559.6|1559.4|1559.4|1559|346
1605283910000|2020-11-13 16:11:50|1559.4|1559.2|1559.4|1559|1559.4|1559.2|1559.4|1559|0
1605283920000|2020-11-13 16:12:00|1559.2|1559.2|1559.6|1559.2|1559.8|1559.4|1559.2|1559|2490
1605283930000|2020-11-13 16:12:10|1559.8|1559.4|1560|1559.6|1560|1559.8|1559.8|1559.2|2311
1605283940000|2020-11-13 16:12:20|1559.8|1559.8|1560|1559.8|1560.2|1559.8|1559.8|1559.4|1751
1605283950000|2020-11-13 16:12:30|1559.8|1559.6|1560|1559.6|1560|1559.8|1559.8|1559.4|1229
1605283960000|2020-11-13 16:12:40|1559.8|1559.8|1559.4|1559|1560|1559.8|1559|1558.6|2870
1605283970000|2020-11-13 16:12:50|1559.6|1559.2|1559.6|1559.4|1559.6|1559.4|1559.6|1559|527
1605283980000|2020-11-13 16:13:00|1559.4|1559.2|1559.4|1559|1559.6|1559.2|1559.2|1559|1451
1605283990000|2020-11-13 16:13:10||1559.2||1559.2||1559.2||1559.2|473
1605284000000|2020-11-13 16:13:20|1559.6|1559.4|1559.8|1559.6|1559.8|1559.6|1559.6|1559.4|1332
1605284010000|2020-11-13 16:13:30|1559.6|1559.4|1559.4|1559|1559.8|1559.4|1559.2|1558.6|2254
1605284020000|2020-11-13 16:13:40|1559.2|1558.8|1559.2|1558.8|1559.2|1558.8|1559|1558.6|1298
1605284030000|2020-11-13 16:13:50|1559|1558.6|1558.6|1558.4|1559.2|1558.8|1558.6|1558.4|5545
1605284040000|2020-11-13 16:14:00|1558.8|1558.6|1559.8|1559.6|1560|1559.6|1558.8|1558.4|2868
1605284050000|2020-11-13 16:14:10|1560||1559.8||1560||1559.8||450
1605284060000|2020-11-13 16:14:20|1559.6|1559.4|1560.2|1559.8|1560.2|1559.8|1559.6|1559.2|1189
1605284070000|2020-11-13 16:14:30|1560.4|1560|1560.4|1559.8|1560.4|1560.2|1560.2|1559.8|258
1605284080000|2020-11-13 16:14:40|1560.2|1560|1560.4|1560.2|1560.4|1560.2|1560.2|1560|536
1605284100000|2020-11-13 16:15:00|1560.6|1560.2|1560.6|1560.2|1560.8|1560.4|1560.4|1560|1723
1605284110000|2020-11-13 16:15:10|1560.8|1560.4|1560.8|1560.2|1561|1560.4|1560.6|1560.2|136
1605284120000|2020-11-13 16:15:20|1561|1560.4|1558.8|1558.2|1561|1560.6|1558.8|1558.2|1859
1605284130000|2020-11-13 16:15:30|1559|1558.4|1558.8|1558.2|1559|1558.6|1558.6|1558|406
1605284140000|2020-11-13 16:15:40|1558.6|1558|1558.2|1557.4|1558.8|1558.2|1558|1557.4|1044
1605284150000|2020-11-13 16:15:50|1557.8|1557.2|1557.8|1557.4|1558|1557.4|1557.8|1557.2|457
1605284160000|2020-11-13 16:16:00|1557.6|1557.2|1559.4|1558.8|1559.6|1559|1557.6|1557.2|204
1605284170000|2020-11-13 16:16:10|1559.6|1559|1559|1558.2|1559.6|1559|1558|1557.4|726
1605284180000|2020-11-13 16:16:20|1559.2|1558.4|1559|1558.4|1559.2|1558.6|1558.8|1558.2|208
1605284190000|2020-11-13 16:16:30|1559.4|1558.8|1559.4|1558.8|1559.6|1559|1559.2|1558.8|35
1605284200000|2020-11-13 16:16:40|1559.6|1559|1559.6|1559.2|1559.8|1559.2|1559.4|1559|272
1605284210000|2020-11-13 16:16:50|1559.8|1559|1560.4|1559.8|1560.6|1560|1559.8|1559|797
1605284220000|2020-11-13 16:17:00|1560.6|1560|1560.6|1560|1560.6|1560|1560.6|1559.8|0
1605284230000|2020-11-13 16:17:10|1561|1560.2|1560.8|1560.2|1561|1560.4|1560.6|1560|167
1605284240000|2020-11-13 16:17:20|1561|1560.4|1560.6|1560.2|1561|1560.4|1560.4|1560|366
1605284250000|2020-11-13 16:17:30|1560.8|1560.4|1560.8|1560.2|1561.2|1560.8|1560.8|1560.2|939
1605284260000|2020-11-13 16:17:40|1561|1560.4|1560.8|1560.2|1561|1560.4|1560.4|1559.8|285
1605284270000|2020-11-13 16:17:50|1561|1560.4|1560.8|1560.2|1561.6|1561.2|1560.8|1560.2|391
1605284280000|2020-11-13 16:18:00|1560.4|1560.4|1560.4|1559.8|1560.4|1560.4|1560.2|1559.8|1057
1605284290000|2020-11-13 16:18:10|1560|1559.6|1560.6|1560|1560.6|1560|1560|1559.6|262
1605284300000|2020-11-13 16:18:20|1560.4|1559.8|1560.4|1560|1560.6|1560|1560.4|1559.8|0
1605284310000|2020-11-13 16:18:30|1560.2|1559.8|1560.6|1560.2|1560.8|1560.4|1560.2|1559.8|157
1605284320000|2020-11-13 16:18:40|1560.8|1560.4|1560.2|1559.8|1560.8|1560.4|1560.2|1559.8|586
1605284330000|2020-11-13 16:18:50|1560.6|1559.6|1561.2|1560.8|1561.2|1560.8|1560.6|1559.6|375
1605284340000|2020-11-13 16:19:00|1561.4|1560.6|1561.2|1560.8|1561.4|1561|1561.2|1560.6|477
1605284350000|2020-11-13 16:19:10|1561|1560.6|1561|1560.4|1561.2|1560.6|1560.8|1560.2|214
1605284360000|2020-11-13 16:19:20|1560.6|1560.2|1560.6|1560.2|1560.6|1560.2|1560.6|1560.2|0
1605284370000|2020-11-13 16:19:30|1561|1560.4|1560.8|1560.2|1561|1560.6|1560.8|1560.2|63
1605284380000|2020-11-13 16:19:40|1561|1560.6|1560.8|1560.4|1561|1560.6|1560.8|1560.2|0
1605284390000|2020-11-13 16:19:50|1560.4|1560|1560.6|1560|1560.6|1560.2|1560.4|1560|357
1605284400000|2020-11-13 16:20:00|1560.8|1560.2|1561.2|1560.8|1561.4|1561|1560.8|1560.2|623
1605284410000|2020-11-13 16:20:10|1561.4|1561|1562|1561.6|1562|1561.6|1561.4|1561|354
1605284420000|2020-11-13 16:20:20|1562.2|1561.8|1562.2|1561.6|1562.2|1561.8|1562|1561.6|36
1605284430000|2020-11-13 16:20:30|1562|1562|1562.2|1561.6|1562.4|1562|1562|1561.6|291
1605284440000|2020-11-13 16:20:40|1562.4|1561.8|1562.2|1561.6|1562.4|1562|1562.2|1561.6|558
1605284450000|2020-11-13 16:20:50|1561.8|1561.4|1561.8|1561.2|1562|1561.4|1561.6|1561|1307
1605284460000|2020-11-13 16:21:00|1561.6|1561.4|1561.6|1561.2|1561.8|1561.4|1561.6|1561|129
1605284470000|2020-11-13 16:21:10|1561.4|1560.8|1561.4|1560.8|1561.4|1560.8|1561.2|1560.6|242
1605284480000|2020-11-13 16:21:20|1561.6|1561.2|1562|1561.6|1562|1561.6|1561.6|1561.2|357
1605284490000|2020-11-13 16:21:30|1562.4|1562|1562.6|1562.2|1562.8|1562.4|1562.2|1561.8|197
1605284500000|2020-11-13 16:21:40|1562.8|1562.4|1562.6|1562.2|1563|1562.4|1562.6|1562.2|0
1605284510000|2020-11-13 16:21:50|1562.8|1562.4|1563|1562.6|1563|1562.6|1562.8|1562.4|0
1605284520000|2020-11-13 16:22:00|1563.2|1562.4|1563.2|1562.6|1563.2|1562.6|1563.2|1562.4|336
1605284530000|2020-11-13 16:22:10|1563|1562.4|1562.8|1562.4|1563|1562.4|1562.8|1562.2|500
1605284540000|2020-11-13 16:22:20|1562.6|1562.2|1562.6|1562|1562.6|1562.2|1562.4|1561.8|1092
1605284550000|2020-11-13 16:22:30|1562.8|1562.2|1562.6|1562.2|1562.8|1562.2|1562.6|1562.2|289
1605284560000|2020-11-13 16:22:40|1562.8|1562.4|1562.8|1562.4|1562.8|1562.4|1562.6|1562|663
1605284570000|2020-11-13 16:22:50|1562.4|1562|1562.4|1561.8|1562.8|1562.2|1562.4|1561.8|687
1605284580000|2020-11-13 16:23:00|1562.6|1562|1562.2|1561.6|1562.6|1562|1562|1561.4|1088
1605284590000|2020-11-13 16:23:10|1562.4|1561.8|1562|1561.4|1562.4|1562|1562|1561.4|3170
1605284600000|2020-11-13 16:23:20|1561.8|1561.2|1561.6|1561|1562|1561.4|1561.4|1560.6|3404
1605284610000|2020-11-13 16:23:30|1561.4|1560.8|1561.4|1561|1561.4|1561|1561.2|1560.6|74
1605284620000|2020-11-13 16:23:40|1561.8|1561.2|1562|1561.6|1562|1561.6|1561.8|1561.2|68
1605284630000|2020-11-13 16:23:50|1562.2|1561.4|1561.8|1561.4|1562.4|1561.8|1561.8|1561.4|214
1605284640000|2020-11-13 16:24:00|1562|1561.2|1562.4|1561.8|1562.4|1561.8|1561.8|1561.2|583
1605284650000|2020-11-13 16:24:10|1562.2|1561.6|1561.4|1560.6|1562.4|1561.8|1561.4|1560.6|352
1605284660000|2020-11-13 16:24:20|1562|1561.2|1561.6|1561|1562|1561.2|1561.2|1560.6|736
1605284670000|2020-11-13 16:24:30|1561.2|1560.8|1561.2|1560.8|1561.2|1560.8|1561|1560.4|28501
1605284680000|2020-11-13 16:24:40|1561|1560.6|1559.8|1559.2|1561|1560.6|1559.8|1559.2|563
1605284690000|2020-11-13 16:24:50|1559.4|1559|1560|1559.4|1560.6|1560|1559.4|1559|1067
1605284700000|2020-11-13 16:25:00|1560.2|1559.6|1559.8|1559.4|1560.2|1559.6|1559.8|1559.4|698
1605284710000|2020-11-13 16:25:10|1559.2|1559.2|1559.4|1558.6|1559.4|1559.2|1558.6|1558|1183
1605284720000|2020-11-13 16:25:20|1559.6|1559|1559|1558.4|1559.6|1559|1559|1558.4|2613
1605284730000|2020-11-13 16:25:30|1559.6|1559|1559.6|1558.8|1560|1559.4|1559.6|1558.8|649
1605284740000|2020-11-13 16:25:40|1559.8|1559|1559.6|1559.2|1559.8|1559.4|1559.4|1558.8|78
1605284750000|2020-11-13 16:25:50|1559.8|1559.4|1560|1559.4|1560.2|1559.6|1559.8|1559.4|1638
1605284760000|2020-11-13 16:26:00|1560.2|1559.6|1560.8|1560.2|1561.2|1560.6|1560.2|1559.6|686
1605284770000|2020-11-13 16:26:10|1561|1560.4|1561.4|1560.8|1561.4|1560.8|1560.6|1560.2|160
1605284780000|2020-11-13 16:26:20|1561.2|1560.6|1561.4|1561|1561.4|1561|1561.2|1560.6|149
1605284790000|2020-11-13 16:26:30|1561.6|1560.8|1561|1560.6|1561.6|1561|1561|1560.6|585
1605284800000|2020-11-13 16:26:40|1561.2|1560.8|1561.6|1561|1561.8|1561.2|1560.8|1560.4|929
1605284810000|2020-11-13 16:26:50|1561.2|1560.8|1561.6|1561|1561.6|1561.2|1561.2|1560.8|0
1605284820000|2020-11-13 16:27:00|1561.8|1561.2|1561.4|1561|1561.8|1561.2|1561.2|1560.8|666
1605284830000|2020-11-13 16:27:10|1561.6|1561.2|1561.4|1560.8|1561.8|1561.2|1561.4|1560.8|354
1605284840000|2020-11-13 16:27:20|1561.2|1560.6|1561|1560.4|1561.4|1561|1561|1560.4|778
1605284850000|2020-11-13 16:27:30|1561.2|1560.6|1561.4|1561|1561.4|1561|1561|1560.6|528
1605284860000|2020-11-13 16:27:40|1561.6|1561.2|1561.8|1561.4|1561.8|1561.4|1561|1560.4|530
1605284870000|2020-11-13 16:27:50|1561.4|1561|1561.6|1561|1561.6|1561.2|1561.4|1560.8|533
1605284880000|2020-11-13 16:28:00|1561.4|1560.8|1561.2|1560.6|1561.6|1561|1561.2|1560.6|125
1605284890000|2020-11-13 16:28:10|1561.4|1560.8|1561|1560.6|1561.6|1561|1561|1560.6|199
1605284900000|2020-11-13 16:28:20|1561.2|1560.8|1560.6|1560|1561.4|1560.8|1560.6|1560|1126
1605284910000|2020-11-13 16:28:30|1560.8|1560.2|1560.8|1560.2|1560.8|1560.4|1560.6|1560|29
1605284920000|2020-11-13 16:28:40|1560.6|1560|1560.6|1560.2|1560.8|1560.4|1560.4|1560|625
1605284930000|2020-11-13 16:28:50|1560.8|1561.4|1561.6|1561.2|1561.8|1561.4|1560.8|1561.2|173
1605284940000|2020-11-13 16:29:00|1561.4|1561|1561.4|1561|1561.6|1561.2|1561.2|1560.8|283
1605284950000|2020-11-13 16:29:10|1561.8|1560.8|1562|1561.6|1562.2|1561.8|1561.6|1560.8|690
1605284960000|2020-11-13 16:29:20|1562.2|1561.8|1561.8|1561.2|1562.2|1561.8|1561.8|1561.2|432
1605284970000|2020-11-13 16:29:30|1562|1561|1561.2|1560.8|1562|1561|1561.2|1560.8|826
1605284980000|2020-11-13 16:29:40|1561.4|1561|1561|1560.4|1561.4|1561|1561|1560.4|65
1605284990000|2020-11-13 16:29:50|1561.2|1560.8|1561|1560.4|1561.2|1560.8|1560.8|1560.2|1120
1605513600000|2020-11-16 08:00:00||1551.4||1551.4||1551.4||1551.4|0
1605513620000|2020-11-16 08:00:20|1614.8|1610.2|1614.4|1612|1614.8|1612|1614.4|1610.2|0
1605513630000|2020-11-16 08:00:30|1615|1612.4|1616|1614.8|1616|1614.8|1613|1611.8|3182
1605513640000|2020-11-16 08:00:40|1617|1615|1617.6|1615|1618.6|1617.2|1615.6|1614.2|13629
1605513650000|2020-11-16 08:00:50|1617.4|1615.2|1618.6|1616.6|1618.6|1616.6|1617|1615.2|400
1605513660000|2020-11-16 08:01:00|1619|1617.6|1617.8|1615.6|1619|1617.6|1617.2|1615.4|2612
1605513670000|2020-11-16 08:01:10|1618.4|1615.8|1618|1617|1619|1617.6|1617.6|1615.8|312
1605513680000|2020-11-16 08:01:20|1618.8|1617.2|1620|1618.4|1620|1619.6|1618.8|1617.2|18078
1605513690000|2020-11-16 08:01:30|1619|1618.6|1620.2|1619.4|1620.2|1619.6|1619|1618.4|8954
1605513700000|2020-11-16 08:01:40|1620|1620|1619.8|1618.4|1621|1620.4|1619.6|1618.4|4280
1605513710000|2020-11-16 08:01:50|1620|1618.6|1619.8|1618.4|1620|1618.6|1619.8|1618.4|720
1605513720000|2020-11-16 08:02:00|1620|1618.6|1622|1620.4|1622|1620.4|1620|1618.6|3385
1605513730000|2020-11-16 08:02:10|1622.6|1620.6|1624.6|1623.4|1624.6|1623.4|1622.6|1620.6|4177
1605513740000|2020-11-16 08:02:20|1623.8|1623.2|1626|1624.4|1626|1624.4|1623.8|1622.4|8812
1605513750000|2020-11-16 08:02:30|1626.8|1625.6|1627.8|1625.8|1628|1626.2|1626.8|1624.4|5006
1605513760000|2020-11-16 08:02:40|1628|1626|1629.4|1627|1629.4|1627.6|1628|1626|12979
1605513770000|2020-11-16 08:02:50|1630|1627.2|1629|1627|1630|1629|1629|1627|13054
1605513780000|2020-11-16 08:03:00|1629.2|1627.2|1626.2|1625.4|1629.2|1629|1626.2|1625.4|23484
1605513790000|2020-11-16 08:03:10|1626|1625|1624.4|1622|1626|1625.2|1624.4|1622|11516
1605513800000|2020-11-16 08:03:20|1623.2|1622.2|1624.8|1622.2|1625|1623|1623|1622|18316
1605513810000|2020-11-16 08:03:30|1624.6|1623.4|1625.8|1623.6|1625.8|1624.8|1624.6|1622.2|15956
1605513820000|2020-11-16 08:03:40|1625.6|1623|1625.4|1623.6|1625.8|1625.2|1624|1622|10326
1605513830000|2020-11-16 08:03:50|1626|1624.2|1625.4|1623.2|1626|1624.4|1624.8|1623.2|585
1605513840000|2020-11-16 08:04:00|1624.4|1623|1622.2|1617.6|1625|1623|1621.2|1617.4|12817
1605513850000|2020-11-16 08:04:10|1622.4|1618.8|1622.2|1620.6|1622.6|1620.6|1620|1618|5084
1605513860000|2020-11-16 08:04:20|1622.4|1620.8|1624|1623|1625|1623|1622.4|1620.8|2218
1605513870000|2020-11-16 08:04:30|1624.6|1623.2|1620.8|1618.4|1625|1624|1620|1618|12297
1605513880000|2020-11-16 08:04:40|1621|1619.8|1621|1619.2|1622.6|1620.4|1620.6|1618|2450
1605513890000|2020-11-16 08:04:50|1620.8|1619.4|1619.8|1618.6|1621|1619.6|1619.8|1618.4|2316
1605513900000|2020-11-16 08:05:00|1619.6|1618|1621|1619.4|1621|1619.4|1619.4|1618|1837
1605513910000|2020-11-16 08:05:10|1621.4|1620.4|1624|1621.8|1624|1621.8|1621.4|1620.2|2077
1605513920000|2020-11-16 08:05:20|1623.8|1622|1621.8|1620.4|1623.8|1622.4|1621.8|1620.4|4104
1605513930000|2020-11-16 08:05:30|1622.4|1620.6|1619.4|1618.6|1622.4|1620.6|1619.4|1618.6|9212
1605513940000|2020-11-16 08:05:40|1619.8|1618.8|1621|1619.4|1621.2|1620.2|1619.8|1618.6|4003
1605513950000|2020-11-16 08:05:50|1620.2|1619.6|1621.4|1620.4|1621.4|1620.4|1620.2|1619.4|5103
1605513960000|2020-11-16 08:06:00|1621.2|1619.6|1621.6|1619.8|1621.6|1619.8|1619.2|1618|6458
1605513970000|2020-11-16 08:06:10|1622|1620.6|1623.8|1622.2|1623.8|1622.8|1621.8|1620.6|8486
1605513980000|2020-11-16 08:06:20|1623.6|1622|1624.2|1622.4|1624.6|1622.4|1621.2|1619.6|8279
1605513990000|2020-11-16 08:06:30|1624|1622.6|1623.6|1622.6|1625.6|1624|1623.6|1622.4|13158
1605514000000|2020-11-16 08:06:40|1623.4|1622.4|1623.8|1622.4|1624|1623.2|1623|1622.4|27840
1605514010000|2020-11-16 08:06:50|1623.4|1622.6|1622.6|1621|1623.8|1623|1622.2|1621|1695
1605514020000|2020-11-16 08:07:00|1621|1620.8|1620|1619|1621.8|1620.8|1619.6|1618|8513
1605514030000|2020-11-16 08:07:10|1619.8|1619.8|1620.4|1619.2|1621|1620|1619.8|1619|5775
1605514040000|2020-11-16 08:07:20|1621|1619.8|1623.4|1622|1623.6|1622|1620.8|1619.6|7884
1605514050000|2020-11-16 08:07:30|1624|1622.2|1621.2|1620|1624|1622.4|1621.2|1620|1073
1605514060000|2020-11-16 08:07:40|1621.4|1620.2|1620.4|1619|1621.6|1620.2|1620.4|1618.8|1064
1605514070000|2020-11-16 08:07:50|1620.2|1618.6|1621.6|1620.2|1622.2|1620.8|1618.8|1617.2|7275
1605514080000|2020-11-16 08:08:00|1621.4|1619.8|1618.4|1616.6|1621.4|1620.2|1618.4|1616.4|3466
1605514090000|2020-11-16 08:08:10|1618.2|1616.2|1618.6|1617.8|1618.6|1617.8|1617.6|1616|2003
1605514100000|2020-11-16 08:08:20|1619.4|1618.2|1620.6|1619.2|1621.6|1620.6|1618.8|1617.4|11921
1605514110000|2020-11-16 08:08:30|1620.4|1618.8|1619.8|1618.2|1620.4|1619|1619.2|1617.6|0
1605514120000|2020-11-16 08:08:40|1619.6|1617.8|1618.4|1617|1619.6|1617.8|1618|1616.4|2274
1605514130000|2020-11-16 08:08:50|1618.6|1616.4|1616.8|1615.6|1618.6|1617|1616.8|1615.2|975
1605514140000|2020-11-16 08:09:00|1617|1616|1616.2|1615|1617.6|1616.4|1616.2|1615|4315
1605514150000|2020-11-16 08:09:10|1616.6|1615.2|1618|1617|1619.4|1617.6|1616.4|1615.2|9351
1605514160000|2020-11-16 08:09:20|1617.8|1616.8|1615.2|1614|1618.8|1618|1615.2|1614|6257
1605514170000|2020-11-16 08:09:30|1615|1613.2|1613.2|1612.2|1615|1613.2|1613.2|1612|1525
1605514180000|2020-11-16 08:09:40|1613.4|1612|1618.4|1617.4|1619|1617.6|1613.4|1612|12935
1605514190000|2020-11-16 08:09:50|1619|1617.6|1617.6|1616|1619.4|1617.6|1617.6|1616|2442
1605514200000|2020-11-16 08:10:00|1617.4|1615.8|1615.8|1614.8|1617.4|1615.8|1615.8|1614.8|603
1605514210000|2020-11-16 08:10:10|1616|1615|1618.6|1617.4|1618.8|1618|1616|1615|9155
1605514220000|2020-11-16 08:10:20|1618.4|1617.8|1615.8|1614.2|1618.6|1618|1615.8|1614.2|5116
1605514230000|2020-11-16 08:10:30|1615.6|1614.6|1616.2|1614.8|1616.8|1615.6|1615.2|1614.2|3027
1605514240000|2020-11-16 08:10:40|1616|1614.4|1616.8|1615.8|1618.2|1617|1615.4|1614.2|2546
1605514250000|2020-11-16 08:10:50|1617.6|1616|1617|1616|1618.4|1617.6|1616.8|1615.6|2588
1605514260000|2020-11-16 08:11:00|1617.2|1616.4|1617.8|1616.8|1618.4|1617|1616.6|1615|2738
1605514270000|2020-11-16 08:11:10|1618.4|1617|1616.6|1615.8|1618.4|1617.8|1616.6|1615.4|5518
1605514280000|2020-11-16 08:11:20|1617.2|1616|1615.6|1614.2|1617.8|1617.4|1614.4|1613|14031
1605514290000|2020-11-16 08:11:30|1615.2|1614|1615.2|1614|1615.6|1614.2|1614.8|1614|674
1605514300000|2020-11-16 08:11:40|1615|1614.2|1616.4|1615.6|1616.4|1615.6|1614.8|1614|4215
1605514310000|2020-11-16 08:11:50|1616.2|1615.4|1615|1613.8|1616.2|1615.4|1614.4|1613.2|3621
1605514320000|2020-11-16 08:12:00|1614.8|1613.6|1612.6|1611.6|1614.8|1613.6|1612.2|1611|9263
1605514330000|2020-11-16 08:12:10|1612.4|1611.4|1614.4|1613.2|1614.4|1614|1612.2|1611|25841
1605514340000|2020-11-16 08:12:20|1614.2|1613|1615.4|1614|1615.4|1614|1614|1612.2|1201
1605514350000|2020-11-16 08:12:30|1615.2|1613.8|1615.8|1614.2|1616.4|1615.2|1615.2|1613.2|1722
1605514360000|2020-11-16 08:12:40|1616.4|1615|1616.8|1615.6|1617.2|1616|1615.4|1614.2|5081
1605514370000|2020-11-16 08:12:50|1616.6|1615.8|1617|1615.8|1618.2|1616.8|1616.4|1615.6|10682
1605514380000|2020-11-16 08:13:00|1617.2|1616|1617|1616.2|1617.6|1616.4|1615.4|1614.2|5873
1605514390000|2020-11-16 08:13:10|1617.4|1616.4|1616.8|1615.6|1617.8|1616.6|1616.4|1615.4|943
1605514400000|2020-11-16 08:13:20|1617|1615.4|1617|1615.6|1617|1615.6|1616.8|1615.4|30
1605514410000|2020-11-16 08:13:30|1616.8|1616.2|1617|1616.2|1618.6|1617.6|1616.8|1615.4|5147
1605514420000|2020-11-16 08:13:40|1616.8|1616|1616.2|1614.8|1616.8|1616|1616|1614.4|852
1605514430000|2020-11-16 08:13:50|1616|1614.6|1612|1611.2|1616|1614.8|1612|1611|11453
1605514440000|2020-11-16 08:14:00|1611.8|1610.8|1610|1609.2|1612|1610.8|1609.6|1608.6|12656
1605514450000|2020-11-16 08:14:10|1610.8|1609.4|1610.6|1609.4|1610.8|1610.4|1610.2|1609|3195
1605514460000|2020-11-16 08:14:20|1610.4|1609.2|1610.4|1609.4|1610.6|1610.2|1610|1609.2|7284
1605514470000|2020-11-16 08:14:30|1610.8|1609.6|1612|1610.8|1612.8|1612.4|1610.8|1609.6|7138
1605514480000|2020-11-16 08:14:40|1612.2|1611.4|1612.2|1611|1612.4|1611.4|1611.6|1610.6|4011
1605514490000|2020-11-16 08:14:50|1612|1610.8|1612.2|1611.2|1612.2|1612|1611.2|1610.2|14835
1605514500000|2020-11-16 08:15:00|1612|1611|1614.2|1613|1614.4|1613|1611.2|1610.2|20696
1605514510000|2020-11-16 08:15:10|1615|1613.6|1615.6|1614.2|1616|1614.6|1615|1613.4|1975
1605514520000|2020-11-16 08:15:20|1616|1614.4|1616.2|1615.4|1617|1616|1615.6|1614.4|3915
1605514530000|2020-11-16 08:15:30|1616.4|1615.6|1616.4|1615.8|1616.4|1616|1616|1614.8|5626
1605514540000|2020-11-16 08:15:40|1616.2|1616|1618|1617|1618|1617|1616.2|1615.6|2925
1605514550000|2020-11-16 08:15:50|1617.8|1616.8|1617|1616|1618|1616.8|1616.4|1615.2|982
1605514560000|2020-11-16 08:16:00|1617.2|1616.4|1615.8|1615|1617.4|1617|1615.6|1614.4|4890
1605514570000|2020-11-16 08:16:10|1616.4|1615.4|1615.8|1614.8|1616.8|1616.4|1615.4|1613.8|3851
1605514580000|2020-11-16 08:16:20|1616|1615|1617.2|1616|1618|1616.6|1615.6|1614.6|5343
1605514590000|2020-11-16 08:16:30|1617.6|1616.2|1617|1616|1617.8|1616.6|1616.2|1616|1644
1605514600000|2020-11-16 08:16:40|1616.8|1615.6|1617|1615.8|1617.2|1616|1616.2|1615.2|2695
1605514610000|2020-11-16 08:16:50|1616.8|1615.6|1615.8|1614.8|1616.8|1615.6|1615|1614.4|5362
1605514620000|2020-11-16 08:17:00|1615.4|1614.6|1617|1616.4|1617|1616.6|1615.4|1614.4|5836
1605514630000|2020-11-16 08:17:10|1617.4|1616.6|1617.6|1616.6|1617.6|1616.6|1617.4|1616.6|755
1605514640000|2020-11-16 08:17:20|1617.8|1616.4|1617.2|1617|1617.8|1617|1616.6|1615.6|9031
1605514650000|2020-11-16 08:17:30|1617.4|1616.8|1616.8|1616.4|1617.4|1616.8|1616.6|1615.8|5783
1605514660000|2020-11-16 08:17:40|1616.6|1615.8|1617|1616.4|1617|1616.6|1616.6|1615.6|56442
1605514670000|2020-11-16 08:17:50|1616.8|1616.2|1616.8|1616.4|1617|1616.8|1616.6|1616.2|13934
1605514680000|2020-11-16 08:18:00|1617|1616.2|1616.8|1616.4|1617|1616.4|1616.8|1616.2|4718
1605514690000|2020-11-16 08:18:10|1616.6|1616.2|1616.6|1615.8|1616.8|1616.4|1616.2|1615|29458
1605514700000|2020-11-16 08:18:20|1616|1615.6|1616.6|1616|1617|1616.6|1615.2|1614.6|9172
1605514710000|2020-11-16 08:18:30|1617.2|1616.2|1618|1617.4|1618|1617.8|1617.2|1616.2|2171
1605514720000|2020-11-16 08:18:40|1617.8|1617.8|1617.2|1616|1617.8|1617.8|1617.2|1615.6|4487
1605514730000|2020-11-16 08:18:50|1617.4|1615.6|1616.6|1615.8|1617.4|1616.2|1615.8|1615|5785
1605514740000|2020-11-16 08:19:00|1617|1616.2|1617.2|1616.2|1617.6|1617|1617|1615.8|3965
1605514750000|2020-11-16 08:19:10|1616.6|1616|1616.6|1616|1617|1616|1616.4|1615.6|695
1605514760000|2020-11-16 08:19:20|1616.4|1615.6|1614.8|1613.8|1616.4|1615.6|1614.6|1613.8|3923
1605514770000|2020-11-16 08:19:30|1614.6|1614.2|1616.8|1615.8|1617.2|1616.2|1614.6|1613.8|4369
1605514780000|2020-11-16 08:19:40|1616.6|1615.6|1614.8|1614|1616.8|1616.2|1614.4|1614|4096
1605514790000|2020-11-16 08:19:50|1614.6|1613.6|1614.8|1614.2|1615|1614.2|1614|1613|4886
1605514800000|2020-11-16 08:20:00|1615|1614.4|1615.8|1614.8|1616.2|1615.8|1615|1614.4|13367
1605514810000|2020-11-16 08:20:10|1615.4|1614.2|1616.4|1615.6|1617.2|1616|1614.8|1613.8|5606
1605514820000|2020-11-16 08:20:20|1616.6|1615.8|1618|1616.8|1618|1616.8|1616.6|1615.8|2325
1605514830000|2020-11-16 08:20:30|1617.8|1617.2|1617.8|1616.8|1618.4|1617.4|1617.8|1616.8|52
1605514840000|2020-11-16 08:20:40|1617.6|1616.4|1617|1616.2|1617.6|1616.4|1616.4|1616.2|2788
1605514850000|2020-11-16 08:20:50|1616.8|1616|1615.2|1614.2|1616.8|1616|1615.2|1614.2|4955
1605514860000|2020-11-16 08:21:00|1615|1614.6|1617|1616|1617.4|1616.4|1615|1614.6|901
1605514870000|2020-11-16 08:21:10|1616.6|1615.8|1618.8|1617.8|1618.8|1617.8|1616.4|1615.4|3981
1605514880000|2020-11-16 08:21:20|1619.4|1618.2|1618.6|1618|1619.4|1618.2|1618.6|1618|8865
1605514890000|2020-11-16 08:21:30|1618.4|1617.8|1616|1615|1618.4|1617.8|1616|1615|1706
1605514900000|2020-11-16 08:21:40|1615.8|1614.4|1614.4|1613.4|1615.8|1614.4|1614.4|1613.2|2850
1605514910000|2020-11-16 08:21:50|1614.6|1612.8|1615.2|1614|1616|1614.8|1614.6|1612.8|3622
1605514920000|2020-11-16 08:22:00||1613.8||1614||1614||1613.6|1033
1605514930000|2020-11-16 08:22:10|1615.4|1613.8|1617.6|1616|1617.6|1616|1615.2|1613.4|3577
1605514940000|2020-11-16 08:22:20|1617.4|1615.8|1616.8|1615.6|1617.4|1616|1616|1615.2|4968
1605514950000|2020-11-16 08:22:30|1616.4|1615.2|1616.2|1614.8|1616.4|1615.2|1615.8|1614.8|1826
1605514960000|2020-11-16 08:22:40|1615.6|1615.6|1614.6|1613.6|1616.2|1615.6|1614.6|1613.6|3521
1605514970000|2020-11-16 08:22:50|1614.4|1613.2|1614.4|1613.4|1615|1614.2|1614.4|1613.2|1532
1605514980000|2020-11-16 08:23:00|1614.6|1613.2|1614|1613|1614.8|1613.4|1614|1613|1372
1605514990000|2020-11-16 08:23:10|1614.2|1613.2|1614.8|1613.8|1615|1613.8|1614.2|1613.2|1631
1605515000000|2020-11-16 08:23:20|1614.4|1614|1614.8|1613.6|1614.8|1614.2|1614.4|1613.2|10
1605515010000|2020-11-16 08:23:30|1615|1614.2|1613.2|1612.4|1616.2|1615|1612.4|1611.4|31890
1605515020000|2020-11-16 08:23:40|1612.8|1611.8|1613.2|1612.4|1613.6|1612.6|1612.2|1611.2|8026
1605515030000|2020-11-16 08:23:50|1613|1612.6|1613.8|1612.6|1614.6|1613.4|1612.8|1612.4|5540
1605515040000|2020-11-16 08:24:00|1613.4|1612.4|1612.2|1611.2|1613.4|1612.4|1612|1611.2|3172
1605515050000|2020-11-16 08:24:10|1611.8|1611|1614.4|1613.2|1614.6|1613.4|1611.6|1611|11413
1605515060000|2020-11-16 08:24:20|1614.6|1613|1613.2|1612.2|1614.6|1613|1613.2|1612.2|685
1605515070000|2020-11-16 08:24:30|1613|1612|1612.6|1611.6|1613.2|1612|1611.4|1610.6|14661
1605515080000|2020-11-16 08:24:40|1612.4|1611.8|1612.4|1611.6|1612.6|1611.8|1612.4|1611.4|3683
1605515090000|2020-11-16 08:24:50|1612.6|1611.4|1612.6|1611.4|1612.8|1611.6|1612.4|1611.4|315
1605515100000|2020-11-16 08:25:00|1612.4|1611|1612.6|1611.2|1612.8|1611.4|1610.2|1609.8|10288
1605515110000|2020-11-16 08:25:10|1613.2|1611.4|1612.6|1611.4|1613.8|1612.8|1612.6|1611.2|1864
1605515120000|2020-11-16 08:25:20|1613.2|1611.2|1613.8|1612.6|1613.8|1612.6|1613.2|1611.2|210
1605515130000|2020-11-16 08:25:30|1613.2|1612.4|1611.8|1610.6|1613.2|1612.4|1611.2|1610|5549
1605515140000|2020-11-16 08:25:40|1611.6|1610.4|1611.8|1609.8|1612.6|1612|1610.6|1609.2|9109
1605515150000|2020-11-16 08:25:50|1611|1610|1611.8|1610.4|1611.8|1610.8|1610.6|1609.4|10547
1605515160000|2020-11-16 08:26:00|1612|1610.6|1612.6|1611.2|1612.6|1611.2|1612|1610.6|1077
1605515170000|2020-11-16 08:26:10|1612.8|1611.4|1613.8|1612.6|1613.8|1612.6|1612.8|1611.4|1790
1605515180000|2020-11-16 08:26:20|1614.4|1613|1613|1611.4|1614.4|1613.2|1611.4|1610.4|2013
1605515190000|2020-11-16 08:26:30|1613.8|1611.8|1613.6|1611.8|1614.4|1613|1612.6|1611.4|2490
1605515200000|2020-11-16 08:26:40|1613.4|1612|1614.4|1612.6|1614.4|1612.6|1613.4|1611.8|190
1605515210000|2020-11-16 08:26:50|1614.2|1612.8|1613.6|1612.4|1614.4|1613|1613.4|1612.4|969
1605515220000|2020-11-16 08:27:00|1613.4|1611.8|1614.6|1613|1614.6|1613|1612.6|1611.2|825
1605515230000|2020-11-16 08:27:10|1614.8|1612.8|1614.6|1613.2|1614.8|1613.2|1614|1612.8|443
1605515240000|2020-11-16 08:27:20|1615|1613.6|1615|1613.2|1615|1614|1614.2|1613.2|42
1605515250000|2020-11-16 08:27:30|1614.8|1613|1613.4|1612.4|1614.8|1613.2|1613|1611.8|1201
1605515260000|2020-11-16 08:27:40|1613.2|1612.2|1613.4|1612.8|1613.4|1612.8|1613|1611.8|0
1605515270000|2020-11-16 08:27:50|1613.2|1612.4|1613.4|1612.4|1613.4|1612.6|1612.2|1611.2|1837
1605515280000|2020-11-16 08:28:00|1613.2|1612.2|1613.2|1612.2|1613.4|1612.8|1613|1611.8|7407
1605515290000|2020-11-16 08:28:10|1613.4|1612|1612.4|1611.4|1613.8|1613|1612.4|1611.4|6784
1605515300000|2020-11-16 08:28:20|1612.2|1610.8|1612|1611.2|1613.2|1612|1611.8|1610.8|1641
1605515310000|2020-11-16 08:28:30|1611.8|1611|1612.2|1611.4|1613.2|1612|1611.6|1610.6|5562
1605515320000|2020-11-16 08:28:40|1612.6|1611|1612.6|1611.8|1612.6|1612|1612.6|1611|53
1605515330000|2020-11-16 08:28:50|1612.4|1612|1612.2|1611.4|1612.6|1612.4|1612.2|1611.4|1916
1605515340000|2020-11-16 08:29:00|1612.4|1611.6|1612.2|1611.4|1612.4|1612|1611.8|1610.8|1544
1605515350000|2020-11-16 08:29:10|1612.4|1611.6|1613.8|1612.4|1613.8|1613.4|1612.4|1611.6|1561
1605515360000|2020-11-16 08:29:20|1613.6|1612.2|1613.2|1612.4|1613.6|1612.6|1613.2|1612.2|15
1605515370000|2020-11-16 08:29:30|1613|1611.8|1611.4|1610.2|1613|1611.8|1610.2|1609.6|8876
1605515380000|2020-11-16 08:29:40|1611.6|1610.4|1611.4|1610.4|1612|1610.8|1611.2|1610.2|6496
1605515390000|2020-11-16 08:29:50|1611.2|1610.2|1611.4|1610.4|1611.6|1610.8|1610.2|1609.2|3500
1605515400000|2020-11-16 08:30:00|1611.2|1610.6|1611.2|1609.8|1611.4|1610.8|1610.4|1609|892
1605515410000|2020-11-16 08:30:10|1611|1610|1611|1609.8|1611.2|1610.6|1610|1609|2598
1605515420000|2020-11-16 08:30:20|1611.2|1610|1611|1610.2|1611.2|1611|1611|1610|62
1605515430000|2020-11-16 08:30:30|1610.4|1610|1611|1609.8|1611.6|1610.6|1610.4|1609.8|2536
1605515440000|2020-11-16 08:30:40|1610.6|1610|1610.2|1609|1610.6|1610.2|1610.2|1609|185
1605515450000|2020-11-16 08:30:50|1610.4|1609.2|1611|1609.8|1611|1610|1610.4|1609.2|13
1605515460000|2020-11-16 08:31:00|1610.8|1609.6|1612|1610.8|1612|1611.2|1610.8|1609.4|2056
1605515470000|2020-11-16 08:31:10|1611.4|1610.6|1611.2|1610.2|1611.8|1610.8|1611.2|1610|208
1605515480000|2020-11-16 08:31:20|1611.6|1610.4|1612.4|1611.8|1612.4|1612|1611.6|1610.2|1077
1605515490000|2020-11-16 08:31:30|1612.8|1612|1613.6|1612.8|1614|1613|1612.8|1612|3524
1605515500000|2020-11-16 08:31:40|1614|1613|1614|1613.2|1614|1613.2|1614|1613|292
1605515520000|2020-11-16 08:32:00|1613.6|1613|1613.8|1613|1613.8|1613|1613.6|1612.6|1153
1605515530000|2020-11-16 08:32:10|1613.6|1612.6|1614.4|1613.8|1615|1614.2|1613.2|1612.6|4370
1605515540000|2020-11-16 08:32:20|1614.8|1614|1613.8|1612.8|1615|1614.4|1613.8|1612.8|2320
1605515550000|2020-11-16 08:32:30|1614|1613|1614|1612.8|1614.8|1613.4|1613.8|1612.8|10
1605515560000|2020-11-16 08:32:40|1613.4|1612|1613.6|1612.6|1614.6|1613|1613|1612|3153
1605515570000|2020-11-16 08:32:50|1614|1613|1614|1613|1614|1613.2|1613.4|1612.4|497
1605515580000|2020-11-16 08:33:00|1613.8||1614||1614||1613.8||0
1605515590000|2020-11-16 08:33:10|1614.6|1613.2|1614.6|1613.4|1614.8|1613.6|1614.4|1613.2|851
1605515600000|2020-11-16 08:33:20|1614.4|1613|1614|1613.4|1614.4|1613.4|1613.8|1613|2154
1605515610000|2020-11-16 08:33:30|1613.8|1613|1613|1612|1614|1613|1612.4|1611.4|1800
1605515620000|2020-11-16 08:33:40|1612.8|1611.4|1613.2|1611.8|1613.2|1612.4|1612.4|1611.4|2308
1605515630000|2020-11-16 08:33:50|1613.4|1612|1613|1611.8|1613.4|1612.8|1612|1610.6|2446
1605515640000|2020-11-16 08:34:00|1613.4|1612|1612.4|1611.2|1613.4|1612.4|1612|1611.2|1948
1605515650000|2020-11-16 08:34:10|1612.2|1610.8|1612.2|1610.8|1612.8|1611.6|1611|1610|6420
1605515660000|2020-11-16 08:34:20||1611||1611.2||1611.4||1611|69
1605515670000|2020-11-16 08:34:30|1612|1610.6|1612|1611.2|1612.2|1611.6|1611.8|1610.6|2262
1605515680000|2020-11-16 08:34:40|1612.2|1611.6|1612.2|1611.2|1612.2|1611.6|1612.2|1611.2|797
1605515690000|2020-11-16 08:34:50|1612|1610.8|1612|1610.8|1612.2|1611.2|1611.6|1610.6|612
1605515700000|2020-11-16 08:35:00|1611.8|1610.6|1611.6|1610.6|1612|1610.8|1611.6|1610.6|560
1605515710000|2020-11-16 08:35:10|1611.4|1610.4|1612.2|1611.2|1612.2|1611.6|1611.4|1610|1946
1605515720000|2020-11-16 08:35:20|1612|1611|1612|1610.6|1612|1611|1611.6|1610.2|1481
1605515730000|2020-11-16 08:35:30|1611.8|1611.2|1612.8|1611.8|1612.8|1612.2|1611.6|1611|5033
1605515740000|2020-11-16 08:35:40|1612.6|1611.2|1610.8|1609.8|1612.8|1611.2|1610.6|1609.2|7621
1605515750000|2020-11-16 08:35:50|1610.6|1609.6|1609.6|1608.2|1610.6|1609.6|1609|1608|2559
1605515760000|2020-11-16 08:36:00|1608.8|1608.4|1608.8|1607.6|1608.8|1608.8|1608.8|1607.6|1379
1605515770000|2020-11-16 08:36:10|1609|1607.8|1608.4|1607.4|1609|1607.8|1608|1607.2|836
1605515780000|2020-11-16 08:36:20|||||||||545
1605515790000|2020-11-16 08:36:30|1608.6|1608|1609|1607.6|1609.6|1608.4|1608.4|1607|2974
1605515800000|2020-11-16 08:36:40|1608.8|1607.8|1606.4|1605.4|1608.8|1607.8|1606.4|1605.4|5040
1605515810000|2020-11-16 08:36:50|1606.2|1605|1606.4|1605.4|1606.4|1605.4|1604.2|1603|2452
1605515820000|2020-11-16 08:37:00|1606.2|1605.6|1606.2|1605.4|1606.2|1605.8|1605.4|1603.8|5760
1605515830000|2020-11-16 08:37:10|1605.8|1604.8|1604.4|1603|1606|1604.8|1604.4|1603|3142
1605515840000|2020-11-16 08:37:20|1604.6|1603.8|1604|1602.8|1604.8|1604|1604|1602.8|1234
1605515850000|2020-11-16 08:37:30|1603.8|1602.4|1603.4|1602.4|1603.8|1602.6|1603.4|1602|899
1605515860000|2020-11-16 08:37:40|1603|1602.2|1605.2|1603|1605.2|1603|1603|1601.4|10449
1605515870000|2020-11-16 08:37:50|1605|1602.6|1603.4|1602.2|1605|1602.8|1603.4|1602.2|0
1605515880000|2020-11-16 08:38:00|1603.2|1602|1601.4|1600.2|1603.2|1602|1600.8|1600|9311
1605515890000|2020-11-16 08:38:10|1601.2|1600|1601.4|1600.4|1601.4|1600.8|1600.2|1600|8042
1605515900000|2020-11-16 08:38:20|1601|1600.2|1600.8|1599.6|1601|1600.2|1600|1598.4|5150
1605515910000|2020-11-16 08:38:30|1600|1599.8|1602.4|1601.2|1603|1601.2|1600|1599.8|486
1605515920000|2020-11-16 08:38:40|1602|1601.6|1601.8|1601.2|1602.4|1601.8|1601.4|1600.6|2102
1605515930000|2020-11-16 08:38:50|1602.4|1601.4|1603|1601.8|1603.6|1602|1602.4|1600.8|211
1605515940000|2020-11-16 08:39:00|1601.6|1601.2|1602.2|1601|1602.4|1601.6|1601.4|1600.4|9179
1605515950000|2020-11-16 08:39:10|1601.6|1600.6|1601.8|1600.8|1602.2|1601|1601|1600|718
1605515960000|2020-11-16 08:39:20|1601.6|1601|1599.8|1598.6|1601.8|1601.2|1599.8|1598.4|2063
1605515970000|2020-11-16 08:39:30||1598.2||1598.4||1598.6||1598.2|655
1605515980000|2020-11-16 08:39:40|1600.4|1599|1602.4|1601.2|1602.4|1601.2|1600.2|1598.6|4609
1605515990000|2020-11-16 08:39:50|1602.6|1601|1602.8|1601.4|1603|1601.8|1602.6|1600.6|1553
1605516000000|2020-11-16 08:40:00|1602.6|1601.2|1602.2|1601.8|1602.6|1601.8|1601.4|1600.2|1076
1605516010000|2020-11-16 08:40:10|1602.4|1602|1603.4|1602.6|1603.4|1602.8|1602.4|1602|495
1605516020000|2020-11-16 08:40:20||1602.8||1602.8||1603||1602.4|0
1605516030000|2020-11-16 08:40:30|1604|1603|1603.8|1603|1604.8|1603.8|1603.6|1602.4|2529
1605516040000|2020-11-16 08:40:40|1603.4|1602.4|1603.6|1602.4|1603.8|1603|1603.4|1602.4|1201
1605516050000|2020-11-16 08:40:50|1603.4|1602.6|1603.2|1602.4|1603.4|1603|1603.2|1602.4|100
1605516060000|2020-11-16 08:41:00|1603|1602.2|1603.8|1602.6|1603.8|1602.6|1603|1602.2|763
1605516070000|2020-11-16 08:41:10|1604.4|1602.8|1603.2|1602.6|1604.8|1604|1603|1602.2|2552
1605516080000|2020-11-16 08:41:20|1603|1602.4|1602.8|1601.6|1603.2|1602.4|1602.4|1601.6|1788
1605516090000|2020-11-16 08:41:30|1603|1601.8|1604.2|1603|1604.2|1603|1603|1601.8|745
1605516100000|2020-11-16 08:41:40|1604.8|1603.6|1604.2|1603|1604.8|1603.6|1604|1603|861
1605516110000|2020-11-16 08:41:50|1604.4|1603.2|1603.6|1602.4|1604.6|1603.2|1603|1601.8|1507
1605516120000|2020-11-16 08:42:00|1603.4|1602|1602.4|1601.6|1603.6|1602|1602.4|1601.6|440
1605516130000|2020-11-16 08:42:10|1602.6|1601.8|1603|1601.8|1604.2|1603|1602.4|1601.6|2006
1605516140000|2020-11-16 08:42:20|1602.8|1601.6|1603|1602|1603.2|1602.2|1602.4|1601.4|635
1605516150000|2020-11-16 08:42:30|1603.4|1602.2|1603.2|1602.2|1604.2|1603|1603.2|1602.2|598
1605516160000|2020-11-16 08:42:40|1602.8|1602|1601.8|1601|1603.2|1602|1601.4|1600.6|2587
1605516170000|2020-11-16 08:42:50|1602.6|1601.4|1602.4|1601.2|1604|1602.6|1602.2|1601.2|1197
1605516180000|2020-11-16 08:43:00|1602.2|1601.4|1601.2|1600.6|1602.4|1601.4|1601|1600.6|261
1605516190000|2020-11-16 08:43:10|1601.6|1600.8|1600.6|1599.4|1601.6|1600.8|1600.4|1599.2|4371
1605516200000|2020-11-16 08:43:20|1600.4|1599.2|1601.2|1600.4|1601.8|1600.6|1600.4|1599.2|453
1605516210000|2020-11-16 08:43:30|1601.4|1600.2|1601.8|1600.6|1601.8|1600.6|1601.4|1600.2|1002
1605516220000|2020-11-16 08:43:40|1601.6|1600.4|1601.4|1600.2|1601.8|1600.6|1600.6|1600|865
1605516230000|2020-11-16 08:43:50|1601.6|1600.4|1602.2|1600.8|1602.4|1601.4|1601.4|1600.4|513
1605516240000|2020-11-16 08:44:00|1602.4|1601|1602.2|1601.4|1602.4|1601.4|1602.2|1601|0
1605516250000|2020-11-16 08:44:10|1601.8|1601.2|1602.2|1601.4|1602.4|1601.4|1601.4|1600.4|821
1605516260000|2020-11-16 08:44:20|1601.8|1601|1601.6|1600.8|1601.8|1601|1601.6|1600.6|2354
1605516270000|2020-11-16 08:44:30|1601.2|1601|1601.4|1600.4|1601.6|1601|1601.2|1600.4|1125
1605516280000|2020-11-16 08:44:40|1601.6|1600.6|1600.8|1600.2|1601.6|1600.8|1600.8|1600|694
1605516290000|2020-11-16 08:44:50|1601.4|1600.4|1602.2|1601.4|1602.2|1601.4|1601.2|1600|1335
1605516300000|2020-11-16 08:45:00|1602.4|1601.8|1603|1602.2|1604.2|1603.2|1602.4|1601.4|3571
1605516310000|2020-11-16 08:45:10|1602.8|1601.8|1603|1602.2|1603|1602.2|1601.6|1600.2|200
1605516320000|2020-11-16 08:45:20|1603.4|1602|1603.6|1602.8|1603.6|1603|1602.6|1601.8|684
1605516330000|2020-11-16 08:45:30|1603.2|1602.6|1601.8|1601|1603.2|1602.6|1601.8|1600.8|2701
1605516340000|2020-11-16 08:45:40|1601.6|1600.4|1601.6|1600.4|1601.8|1601|1601.2|1600.4|643
1605516350000|2020-11-16 08:45:50|1601.4|1600.6|1602.6|1601.4|1603|1602|1601.2|1600.4|1469
1605516360000|2020-11-16 08:46:00|1602.4|1601.6|1601.8|1601.2|1602.4|1601.8|1601.8|1601|0
1605516370000|2020-11-16 08:46:10|1601.6|1601|1601.6|1600.8|1603|1602.2|1601.2|1600.6|4415
1605516380000|2020-11-16 08:46:20|1601.4|1600.6|1601.2|1600.2|1601.4|1600.8|1599.8|1599|3442
1605516390000|2020-11-16 08:46:30|1601.6|1600.4|1600.4|1599.6|1601.6|1600.6|1600.4|1599.6|967
1605516400000|2020-11-16 08:46:40|1600.2|1599|1599.6|1598.6|1600.2|1599|1599.4|1598.4|717
1605516410000|2020-11-16 08:46:50|1599.4|1598.8|1599.4|1598.6|1599.6|1598.8|1599.4|1598.2|0
1605516420000|2020-11-16 08:47:00|1599|1598.2|1600.8|1600.2|1601|1600.4|1598.6|1597.6|3530
1605516430000|2020-11-16 08:47:10|1601|1600.4|1601.4|1600.6|1601.8|1600.8|1601|1600|576
1605516440000|2020-11-16 08:47:20|1601.2|1600.8|1601.4|1600.6|1602|1601.2|1601.2|1600.6|452
1605516450000|2020-11-16 08:47:30|1601.2|1600.8|1600.8|1600.4|1601.2|1601|1600.8|1600.4|1680
1605516460000|2020-11-16 08:47:40|1601|1600.6|1601.4|1601|1601.4|1601|1600.8|1600.4|3159
1605516470000|2020-11-16 08:47:50|1601.8|1601.2|1601.2|1601|1602|1601.4|1601.2|1600.6|1682
1605516480000|2020-11-16 08:48:00|1601|1600.6|1600.8|1600.2|1601.8|1601.4|1600.8|1600|5122
1605516490000|2020-11-16 08:48:10|1601|1600.4|1600.8|1600|1601.4|1600.6|1600.8|1600|1330
1605516500000|2020-11-16 08:48:20|1600.4|1599.8|1600.4|1599.6|1600.8|1600.2|1599.8|1599|2312
1605516510000|2020-11-16 08:48:30|1600.6|1599.8|1600.4|1599.8|1600.8|1600.2|1600.4|1599.6|973
1605516520000|2020-11-16 08:48:40|1600.6|1599.6|1601.4|1600.8|1601.8|1601|1600.6|1599.6|2076
1605516530000|2020-11-16 08:48:50|1601.8|1601|1601.4|1600.8|1602|1601.4|1601.2|1600.8|477
1605516540000|2020-11-16 08:49:00|1601.2|1601|1599.2|1598.4|1601.8|1601.2|1599.2|1598.2|3252
1605516550000|2020-11-16 08:49:10|1599|1598.2|1598.8|1598|1599.4|1598.2|1598.4|1598|741
1605516560000|2020-11-16 08:49:20|1598.6|1597.6|1598.2|1597.6|1598.8|1597.6|1598|1597.6|703
1605516570000|2020-11-16 08:49:30|1598|1597.2|1598.2|1597.6|1598.2|1597.6|1597.6|1597.2|474
1605516580000|2020-11-16 08:49:40|1598.4|1597.8|1598.6|1597.8|1598.8|1598.4|1598.4|1597.6|2212
1605516590000|2020-11-16 08:49:50|1598.8|1598|1599.4|1598.6|1599.4|1599|1598.8|1597.8|583
1605516600000|2020-11-16 08:50:00|1599.6|1598.8|1600.2|1599.4|1600.6|1600|1599.4|1598.6|2188
1605516610000|2020-11-16 08:50:10|1600|1599|1600.6|1599.8|1601|1600.6|1599.8|1599|677
1605516620000|2020-11-16 08:50:20|1600.4|1600|1600.2|1599.8|1600.6|1600|1600.2|1599.8|200
1605516630000|2020-11-16 08:50:30|1600|1599.2|1599.2|1598.6|1600|1599.2|1599|1598.2|1256
1605516640000|2020-11-16 08:50:40|1599|1598.2|1598|1597.4|1599|1598.2|1598|1597.4|672
1605516650000|2020-11-16 08:50:50|1598.2|1597.6|1598|1597.4|1598.8|1598|1598|1597.4|659
1605516660000|2020-11-16 08:51:00|1598.2|1597.6|1598.2|1597.6|1598.8|1598|1598.2|1597.6|2000
1605516670000|2020-11-16 08:51:10|1597.8|1597.4|1597.8|1597.2|1598.2|1597.6|1597.4|1596.8|1507
1605516680000|2020-11-16 08:51:20|1598.2|1597.4|1599.2|1598.2|1599.2|1598.4|1598|1597.2|698
1605516690000|2020-11-16 08:51:30|1599|1598.4|1598.8|1598|1599.2|1598.6|1598.4|1598|1001
1605516700000|2020-11-16 08:51:40|1598.6|1597.6|1596.8|1596.2|1598.8|1597.6|1596.8|1596.2|2472
1605516710000|2020-11-16 08:51:50|1597|1596.4|1596.8|1596.2|1597.6|1596.8|1596.8|1596|329
1605516720000|2020-11-16 08:52:00|1596.6|1596|1596.6|1595.4|1596.6|1596.2|1595.4|1595|5221
1605516730000|2020-11-16 08:52:10|1596.4|1595.2|1593|1592.4|1596.4|1595.2|1592|1591.6|11142
1605516740000|2020-11-16 08:52:20|1592.6|1592.6|1593.6|1593|1594.4|1593|1592.6|1592|3058
1605516750000|2020-11-16 08:52:30|1593.4|1592.8|1592.2|1591.2|1593.4|1592.8|1592.2|1591.2|2553
1605516760000|2020-11-16 08:52:40|1592.4|1591.6|1593|1592.4|1593|1592.4|1592.4|1591.6|1102
1605516770000|2020-11-16 08:52:50|1592.8|1592.2|1592.8|1592.4|1593|1592.6|1592.6|1592|276
1605516780000|2020-11-16 08:53:00|1592.6|1592.2|1593|1592|1593.2|1592.4|1592|1591.2|793
1605516790000|2020-11-16 08:53:10|1592.8|1591.8|1592.2|1591.2|1592.8|1591.8|1591.6|1590.8|0
1605516800000|2020-11-16 08:53:20|1592|1591|1591.2|1591|1592.2|1591.8|1591.2|1590.8|218
1605516810000|2020-11-16 08:53:30|1591.4|1591.2|1592|1591.4|1592.2|1591.6|1591.4|1591|3311
1605516820000|2020-11-16 08:53:40|1591.8|1591.6|1591.2|1590.6|1592|1591.6|1591|1590.6|654
1605516830000|2020-11-16 08:53:50|1591|1590.4|1590.6|1590.2|1591.2|1590.4|1590.4|1590|6571
1605516840000|2020-11-16 08:54:00|1590.8|1590.4|1590.8|1590|1591.2|1590.4|1590.4|1590|5692
1605516850000|2020-11-16 08:54:10|1590.6|1590.2|1591.2|1590.8|1591.2|1590.8|1590.6|1590|1170
1605516860000|2020-11-16 08:54:20|1591|1590.6|1591|1590.6|1591.2|1590.8|1590.8|1590.6|1067
1605516870000|2020-11-16 08:54:30|1590.8|1590.4|1590.8|1590.4|1591|1590.6|1590.6|1590.4|1686
1605516880000|2020-11-16 08:54:40|1591|1590.6|1591.2|1590.6|1591.2|1590.8|1591|1590.4|1105
1605516890000|2020-11-16 08:54:50|1591|1590.4|1590.8|1590.2|1591.2|1590.6|1590.6|1590|2083
1605516900000|2020-11-16 08:55:00|1590.6|1590.4|1591|1590.2|1591.2|1590.8|1590.6|1590.2|2483
1605516910000|2020-11-16 08:55:10|1590.6|1590|1588.2|1587.8|1590.8|1590|1587.4|1586.6|24061
1605516920000|2020-11-16 08:55:20|1588|1587.2|1588.6|1587.8|1588.6|1588|1587.4|1586.8|14349
1605516930000|2020-11-16 08:55:30|1588.4|1587.2|1587.8|1586.8|1588.4|1587.8|1587.2|1586.8|3694
1605516940000|2020-11-16 08:55:40|1587.6|1586.6|1585.4|1584.6|1587.6|1586.8|1585|1584.6|14649
1605516950000|2020-11-16 08:55:50|1585.2|1584.8|1587|1586.2|1587|1586.2|1585|1584.6|3422
1605516960000|2020-11-16 08:56:00|1587.4|1586.4|1589.4|1588.8|1589.6|1589|1587.4|1586.2|2947
1605516970000|2020-11-16 08:56:10|1589.2|1588.4|1589.8|1588.8|1589.8|1588.8|1588.6|1588|4608
1605516980000|2020-11-16 08:56:20|1589.6|1589|1590.4|1589.8|1590.6|1589.8|1589.4|1588.8|4153
1605516990000|2020-11-16 08:56:30|1590.6|1590|1591|1590.4|1591.4|1590.4|1590|1589.4|892
1605517000000|2020-11-16 08:56:40|1591.2|1590.6|1591.8|1591.2|1591.8|1591.4|1591.2|1590.4|3379
1605517010000|2020-11-16 08:56:50|1591.6|1591.4|1591|1590|1591.6|1591.4|1590.8|1590|2927
1605517020000|2020-11-16 08:57:00|1591.4|1590.2|1591.4|1590.4|1591.6|1591|1591.4|1590.2|10
1605517030000|2020-11-16 08:57:10|1591.6|1590.2|1591.4|1590.4|1591.6|1590.4|1591|1590|1728
1605517040000|2020-11-16 08:57:20|1591|1590.2|1590.8|1590|1591.4|1590.2|1590.4|1590|6567
1605517050000|2020-11-16 08:57:30|1590.4|1589.4|1591.4|1591|1591.4|1591|1590|1589.4|3913
1605517060000|2020-11-16 08:57:40|1591.6|1590.8|1590.2|1589.4|1591.6|1590.8|1590|1589.2|410
1605517070000|2020-11-16 08:57:50|1590.6|1589.6|1591.4|1590.2|1591.4|1590.4|1590.6|1589.6|250
1605517080000|2020-11-16 08:58:00|1591|1590|1591|1590.4|1591|1590.4|1590.8|1590|0
1605517090000|2020-11-16 08:58:10|1590.8|1590.6|1591.4|1590.4|1591.6|1590.8|1590.8|1590.4|848
1605517100000|2020-11-16 08:58:20|1591.2|1590.2|1591.4|1590.6|1591.4|1590.8|1590.6|1590|165
1605517110000|2020-11-16 08:58:30|1591.6|1591|1591.4|1590.6|1591.6|1591|1591.2|1590.6|1262
1605517120000|2020-11-16 08:58:40|1591.6|1590.8|1591.4|1591|1591.6|1591.2|1591.4|1590.6|0
1605517130000|2020-11-16 08:58:50|1591.6|1590.6|1591.6|1591.2|1591.6|1591.2|1591.4|1590.6|0
1605517140000|2020-11-16 08:59:00|1591.8|1591.4|1592.4|1592.2|1592.4|1592.2|1591.6|1590.6|3990
1605517150000|2020-11-16 08:59:10|1592.6|1591.6|1593.4|1592.4|1593.6|1592.4|1592.4|1591.6|1019
1605517160000|2020-11-16 08:59:20|1593|1592.2|1593.8|1593.2|1594|1593.2|1593|1592.2|1416
1605517170000|2020-11-16 08:59:30|1594|1593.6|1593.6|1593|1594.8|1594|1593.4|1592.8|1119
1605517180000|2020-11-16 08:59:40|1593.4|1592.8|1592.8|1592.2|1593.6|1592.8|1592.4|1592|1375
1605517190000|2020-11-16 08:59:50|1592.6|1592.4|1593.6|1592.4|1593.8|1593.2|1592|1591.2|4093
1605517200000|2020-11-16 09:00:00|1594|1593.2|1595.8|1595|1596|1595.2|1594|1592.8|1189
1605517210000|2020-11-16 09:00:10|1596|1594.8|1597.8|1597.2|1598|1597.4|1595.8|1594.8|1378
1605517220000|2020-11-16 09:00:20|1597.6|1597|1598.8|1598.2|1599.2|1598.2|1597.6|1597|2011
1605517230000|2020-11-16 09:00:30|1599|1598.4|1598.6|1598.2|1599.6|1599|1598.6|1598|1833
1605517240000|2020-11-16 09:00:40|1598.8|1598|1599|1598.2|1599.4|1598.6|1598.4|1597.6|1692
1605517250000|2020-11-16 09:00:50|1599.2|1598.4|1599|1598|1599.4|1598.6|1598.6|1597.6|298
1605517260000|2020-11-16 09:01:00|1599.2|1598.2|1600|1599.2|1600|1599.2|1599.2|1598.2|1163
1605517270000|2020-11-16 09:01:10|1600.2|1599.4|1600.6|1599.6|1601.6|1600.6|1600.2|1599.4|2318
1605517280000|2020-11-16 09:01:20|1600.8|1600|1601.8|1601.4|1602|1601.8|1600.8|1600|3557
1605517290000|2020-11-16 09:01:30|1602|1601.6|1602.2|1601.8|1602.4|1602|1602|1601.6|2360
1605517300000|2020-11-16 09:01:40|1602.4|1602.2|1604|1603.4|1604.2|1603.4|1602.2|1601.8|18557
1605517310000|2020-11-16 09:01:50|1603.8|1603.6|1605.2|1604.4|1605.2|1604.6|1603.8|1603.6|1431
1605517320000|2020-11-16 09:02:00|1605.4|1604.6|1605.8|1605.2|1606|1605.2|1605.4|1604.6|1058
1605517330000|2020-11-16 09:02:10|1606|1605.4|1606|1605.4|1606.6|1606|1605.4|1605.2|4152
1605517340000|2020-11-16 09:02:20|1606.2|1605.6|1606.8|1606.2|1606.8|1606.2|1606|1605.6|3028
1605517350000|2020-11-16 09:02:30|1607|1606.4|1606.6|1606|1607|1606.6|1606.4|1606|2259
1605517360000|2020-11-16 09:02:40|1606.4|1605.8|1608.4|1607.8|1608.8|1608|1605.8|1605.6|10243
1605517370000|2020-11-16 09:02:50|1608.2|1607.6|1608|1607.2|1608.6|1607.8|1607.8|1607|3817
1605517380000|2020-11-16 09:03:00|1608.2|1607.4|1607.6|1606.6|1608.4|1607.4|1607|1606.2|4670
1605517390000|2020-11-16 09:03:10|1607.4|1606.8|1608.4|1607.6|1608.4|1607.6|1606.6|1606.2|4269
1605517400000|2020-11-16 09:03:20|1608.6|1607.4|1609.6|1608.4|1609.6|1609|1608.6|1607.4|1444
1605517410000|2020-11-16 09:03:30|1609.8|1608.6|1609.8|1609|1609.8|1609.6|1609.8|1608.4|334
1605517420000|2020-11-16 09:03:40|1610|1609.2|1610.8|1610|1611|1610.4|1610|1609.2|1580
1605517430000|2020-11-16 09:03:50|1611|1610.2|1610.8|1610|1611|1610.2|1610|1609.2|2848
1605517440000|2020-11-16 09:04:00|1610.4|1609.8|1611|1610.4|1611|1610.6|1609.6|1609.2|3998
1605517450000|2020-11-16 09:04:10|1610.8|1610.6|1611|1610.4|1611|1610.6|1610.8|1610.4|20
1605517460000|2020-11-16 09:04:20|1611.4|1610.6|1611.8|1611.4|1612|1611.6|1611.4|1610.6|4829
1605517470000|2020-11-16 09:04:30|1611.6|1611|1611.4|1610.4|1612|1611.6|1610.4|1610.2|4917
1605517480000|2020-11-16 09:04:40|1611.2|1610.2|1610.8|1610|1611.2|1610.4|1610.2|1609.6|921
1605517490000|2020-11-16 09:04:50|1610.6|1609.8|1610.8|1610.2|1611.2|1611|1610.4|1609.6|9719
1605517500000|2020-11-16 09:05:00|1610.6|1610.4|1611.4|1611|1611.4|1611.2|1610.6|1610.2|2653
1605517510000|2020-11-16 09:05:10|1611.6|1611.2|1611.4|1610.8|1611.8|1611.6|1611.4|1610.8|157
1605517520000|2020-11-16 09:05:20|1611.6|1611|1611.8|1611.2|1611.8|1611.4|1611.4|1611|579
1605517530000|2020-11-16 09:05:30|1611.4|1611|1611.8|1611.4|1612|1611.4|1610.6|1610|2826
1605517540000|2020-11-16 09:05:40|1612|1611.6|1612.4|1612|1612.6|1612|1611.8|1611.4|4159
1605517550000|2020-11-16 09:05:50|1612.2|1611.8|1612.6|1612|1612.8|1612.6|1612.2|1611.8|2710
1605517560000|2020-11-16 09:06:00|1612.8|1611.8|1613|1612.4|1613.2|1612.8|1612.8|1611.8|2545
1605517570000|2020-11-16 09:06:10|1612.8|1612.6|1613.4|1613|1614|1613.4|1612.8|1612.4|1485
1605517580000|2020-11-16 09:06:20|1614|1613.2|1613.4|1613.2|1614|1613.4|1613.2|1613|5716
1605517590000|2020-11-16 09:06:30|1613.8|1613|1614.4|1614|1614.8|1614.2|1613.4|1613|3799
1605517600000|2020-11-16 09:06:40|1614.2|1614.2|1614.6|1614.2|1616.4|1615.4|1614|1613.8|26905
1605517610000|2020-11-16 09:06:50|1614.8|1614.4|1614.4|1613.8|1615.2|1614.6|1614.2|1613.6|2588
1605517620000|2020-11-16 09:07:00|1614.2|1614|1615.2|1614.2|1615.2|1614.6|1614|1613.6|296
1605517630000|2020-11-16 09:07:10|1615|1614.4|1613.2|1612.4|1615|1614.4|1613.2|1612|1775
1605517640000|2020-11-16 09:07:20|1613.6|1612.6|1613.4|1612.8|1614|1613.6|1613.4|1612.6|676
1605517650000|2020-11-16 09:07:30|1613.6|1613|1614.4|1613.8|1614.4|1614|1613.6|1613|792
1605517660000|2020-11-16 09:07:40||1614||1614||1614||1613.8|133
1605517670000|2020-11-16 09:07:50|1614.8|1614.2|1615.4|1614.8|1615.6|1615.4|1614.4|1614|3345
1605517680000|2020-11-16 09:08:00|1615.6|1615.2|1616.8|1616.2|1617|1616.2|1615.6|1615|2768
1605517690000|2020-11-16 09:08:10|1617|1616.4|1616|1615.6|1617|1616.4|1615.6|1614.8|4215
1605517700000|2020-11-16 09:08:20|1616.2|1615.8|1616.8|1616|1616.8|1616|1616.2|1615.8|341
1605517710000|2020-11-16 09:08:30|1616.6|1616.2|1615.4|1614.8|1616.6|1616.2|1614.8|1614.2|5445
1605517720000|2020-11-16 09:08:40|1615.6|1615|1615.2|1614.8|1615.6|1615|1615.2|1614.8|591
1605517730000|2020-11-16 09:08:50|1615|1614.6|1614.8|1614.2|1615.2|1614.6|1614.6|1614|1020
1605517740000|2020-11-16 09:09:00|1615|1614.4|1616|1615.2|1616|1615.2|1614.8|1614.4|1747
1605517750000|2020-11-16 09:09:10|1615.8|1615|1615.8|1615.2|1615.8|1615.2|1615.4|1614.4|1430
1605517760000|2020-11-16 09:09:20|1615.6|1615|1615.6|1614.8|1615.8|1615.2|1615|1614.6|200
1605517770000|2020-11-16 09:09:30|1615.4|1614.6|1615.4|1615|1615.6|1615.4|1615|1614.6|870
1605517780000|2020-11-16 09:09:40|1615.2|1614.6|1614.4|1614|1615.2|1615|1614|1613.4|2131
1605517790000|2020-11-16 09:09:50|1614.8|1614.2|1615.2|1614.8|1615.4|1614.8|1614.8|1614.2|2698
1605517800000|2020-11-16 09:10:00|1615|1614.6|1615|1614.2|1615|1614.6|1614.8|1614|397
1605517810000|2020-11-16 09:10:10|1614.8|1614.4|1615|1614.4|1615.4|1614.8|1614.6|1614.2|5479
1605517820000|2020-11-16 09:10:20|1615.2|1614.6|1615|1614.4|1616|1615.4|1614.8|1614.2|4824
1605517830000|2020-11-16 09:10:30|1614.8|1614.2|1614.4|1613.8|1614.8|1614.6|1614.4|1613.6|1043
1605517840000|2020-11-16 09:10:40|1614.6|1613.6|1613.6|1613.2|1614.6|1614|1613.6|1613.2|437
1605517850000|2020-11-16 09:10:50|1613.4|1613|1613.6|1612.8|1613.6|1613|1613|1612.4|14281
1605517860000|2020-11-16 09:11:00|1613.8|1613|1614.6|1613.8|1614.6|1614|1613.8|1613|403
1605517870000|2020-11-16 09:11:10|1614.4|1614.2|1615.2|1614.6|1615.4|1615.2|1614.4|1614|14879
1605517880000|2020-11-16 09:11:20|1615|1615|1615.2|1614.6|1615.2|1615|1614.8|1614.4|1738
1605517890000|2020-11-16 09:11:30|1615.6|1614.8|1616.6|1616.2|1617|1616.6|1615.4|1614.8|3063
1605517900000|2020-11-16 09:11:40|1616.4|1616|1616.6|1616.2|1616.6|1616.4|1616.2|1615.6|490
1605517910000|2020-11-16 09:11:50|1616.4|1615.8|1616.4|1615.8|1616.4|1615.8|1616.2|1615.4|30
1605517920000|2020-11-16 09:12:00|1616.6|1616|1616.4|1615.6|1617|1616.4|1616.4|1615.6|581
1605517930000|2020-11-16 09:12:10|1616.8|1615.8|1616.8|1616.4|1616.8|1616.4|1616.6|1615.8|23
1605517940000|2020-11-16 09:12:20|1616.6|1616|1615.8|1615.2|1616.8|1616.4|1615.8|1615.2|506
1605517950000|2020-11-16 09:12:30|1616|1615.4|1616.6|1615.8|1616.6|1615.8|1615.8|1615|601
1605517960000|2020-11-16 09:12:40|1617|1616.2|1618|1617.4|1618|1617.4|1617|1616.2|420
1605517970000|2020-11-16 09:12:50|1617.8|1617.2|1618.2|1617.8|1618.2|1617.8|1617.8|1617.2|131
1605517980000|2020-11-16 09:13:00|1618|1617.6|1617|1616.4|1618.2|1617.8|1617|1616.2|911
1605517990000|2020-11-16 09:13:10|1616.8|1616.2|1616.6|1616|1617|1616.4|1616.6|1616|235
1605518000000|2020-11-16 09:13:20|1617|1616.4|1618.2|1617.2|1618.2|1617.2|1617|1616.2|430
1605518010000|2020-11-16 09:13:30|1618|1617|1618|1617.6|1618.2|1617.6|1618|1617|215
1605518020000|2020-11-16 09:13:40|1618.6|1617.4|1617.8|1617.2|1618.6|1617.8|1617.4|1616.8|290
1605518030000|2020-11-16 09:13:50|1618|1617.6|1617.4|1616.4|1618.2|1617.6|1617|1616.2|383
1605518040000|2020-11-16 09:14:00|1617.8|1616.6|1618.6|1617.8|1618.8|1618|1617.6|1616.6|757
1605518050000|2020-11-16 09:14:10|1618.8|1618|1618.4|1617.8|1618.8|1618|1618.4|1617.8|47
1605518060000|2020-11-16 09:14:20|1618.6|1618|1618.2|1617.4|1618.8|1618|1618.2|1617.4|396
1605518070000|2020-11-16 09:14:30|1618.4|1617.8|1618.2|1617.6|1618.8|1618|1618.2|1617.6|583
1605518080000|2020-11-16 09:14:40|1618.4|1617.8|1618|1617.2|1618.6|1617.8|1618|1617.2|111
1605518090000|2020-11-16 09:14:50|1618.2|1617.4|1618|1617.2|1618.2|1617.4|1618|1617.2|193
1605518100000|2020-11-16 09:15:00|1618.2|1617.4|1618.6|1617.8|1618.6|1617.8|1617.6|1616.6|1070
1605518110000|2020-11-16 09:15:10|1618.8|1618.4|1619.6|1618.8|1620|1619.2|1618.8|1618.4|997
1605518120000|2020-11-16 09:15:20|1619.8|1619|1620|1619.2|1620.2|1619.2|1619.6|1619|381
1605518130000|2020-11-16 09:15:30|1619.6|1619|1619.6|1618.8|1619.8|1619.2|1619.4|1618.8|168
1605518140000|2020-11-16 09:15:40|1619.4|1618.6|1618.6|1617.6|1619.6|1618.8|1618.6|1617.6|481
1605518150000|2020-11-16 09:15:50|1618.4|1617.2|1618|1617.2|1618.4|1617.4|1617.8|1616.8|311
1605518160000|2020-11-16 09:16:00|1617.8|1617|1617.8|1617|1618|1617.2|1617.8|1617|341
1605518170000|2020-11-16 09:16:10|1618.6|1617.8|1620.4|1619.8|1620.4|1619.8|1618.6|1617.8|841
1605518180000|2020-11-16 09:16:20|1620.2|1619.6|1620.2|1619.6|1620.6|1619.8|1619.8|1619|668
1605518190000|2020-11-16 09:16:30|1620.4|1619.2|1620.2|1619.6|1620.4|1619.6|1620|1619.2|564
1605518200000|2020-11-16 09:16:40|1619.8|1619.4|1620.4|1619.6|1620.4|1619.6|1619.6|1619.2|184
1605518210000|2020-11-16 09:16:50|1620.2|1619.4|1619.2|1618.4|1620.2|1619.4|1619.2|1618.4|252
1605518220000|2020-11-16 09:17:00|1618.8|1618.2|1619.4|1618.6|1619.4|1618.6|1618.8|1618.2|375
1605518230000|2020-11-16 09:17:10|1619.2|1618.2|1618.4|1618|1619.2|1618.2|1618.4|1618|24
1605518240000|2020-11-16 09:17:20|1618.6|1618.2|1618|1617.4|1618.6|1618.2|1618|1617.2|98
1605518250000|2020-11-16 09:17:30|1618.2|1617.6|1617.6|1616.8|1618.2|1617.6|1617.6|1616.8|2660
1605518260000|2020-11-16 09:17:40|1618|1617|1618.6|1617.6|1618.6|1617.6|1617.8|1617|57
1605518270000|2020-11-16 09:17:50|1618.4|1617.8|1618.6|1617.8|1618.8|1618.4|1618.4|1617.8|359
1605518280000|2020-11-16 09:18:00|1618.8|1618|1618.8|1618|1618.8|1618.2|1618.2|1617.6|362
1605518290000|2020-11-16 09:18:10|1618.6|1617.8|1618|1617.4|1618.6|1617.8|1618|1617.2|172
1605518300000|2020-11-16 09:18:20|1618.2|1617.6|1617.6|1617|1618.2|1617.6|1617.6|1617|444
1605518310000|2020-11-16 09:18:30|1617.8|1616.8|1617.8|1616.8|1617.8|1617|1617.6|1616.6|20
1605518320000|2020-11-16 09:18:40|1617.6|1616.4|1617.2|1616.6|1617.6|1616.8|1617.2|1616.4|664
1605518330000|2020-11-16 09:18:50|1617|1616.4|1616.6|1616|1617|1616.4|1616.4|1615.6|444
1605518340000|2020-11-16 09:19:00|1617.2|1616.2|1617|1616.6|1617.2|1616.6|1616.8|1616.2|7
1605518350000|2020-11-16 09:19:10|1617.2|1616|1616.6|1615.8|1617.2|1616|1615.6|1614.8|416
1605518360000|2020-11-16 09:19:20|1616.4|1615.6|1616|1615.2|1616.4|1615.6|1615.8|1615|424
1605518370000|2020-11-16 09:19:30|1615.8|1615|1615|1614|1615.8|1615|1615|1614|166
1605518380000|2020-11-16 09:19:40|1614.8|1614.4|1615.4|1614.8|1615.6|1614.8|1614.8|1614.2|294
1605518390000|2020-11-16 09:19:50|1615.6|1615|1615.2|1614.6|1615.6|1615|1615.2|1614.6|133
1605518400000|2020-11-16 09:20:00|1615.8|1615|1617.2|1616.6|1617.4|1616.6|1615.8|1615|408
1605518410000|2020-11-16 09:20:10|1617.4|1616.4|1616.4|1615.6|1617.4|1616.6|1616.4|1615.6|507
1605518420000|2020-11-16 09:20:20|1616.6|1615.8|1617|1616.4|1617|1616.4|1616.2|1615.6|98
1605518430000|2020-11-16 09:20:30|1616.8|1616.2|1616.6|1616|1616.8|1616.2|1616.2|1615.6|15
1605518440000|2020-11-16 09:20:40|1616.4|1615.8|1616|1615.4|1616.6|1615.8|1616|1615.4|208
1605518450000|2020-11-16 09:20:50|1616.2|1615.6|1616|1615.4|1616.4|1615.8|1615.8|1615.2|607
1605518460000|2020-11-16 09:21:00|1615.4|1614.8|1615.2|1614.8|1615.6|1615|1615|1614.6|192
1605518470000|2020-11-16 09:21:10|1614.8|1614.4|1615.2|1614.4|1615.4|1614.6|1614.8|1614|144
1605518480000|2020-11-16 09:21:20|1615.4|1614.6|1616|1615.4|1616|1615.4|1614.8|1614|686
1605518490000|2020-11-16 09:21:30|1616.2|1615.2|1616.6|1616|1616.6|1616|1615.8|1615.2|649
1605518500000|2020-11-16 09:21:40|1617|1616.4|1617.4|1616.4|1617.6|1616.8|1616.8|1616.2|476
1605518510000|2020-11-16 09:21:50|1617.6|1616.6|1617.2|1616.4|1617.6|1616.8|1616.8|1616|0
1605518520000|2020-11-16 09:22:00|1617.4|1616.8|1616.6|1616|1617.4|1616.8|1616.6|1615.8|137
1605518530000|2020-11-16 09:22:10|1616.4|1615.8|1616.4|1615.8|1616.8|1616|1616.4|1615.8|235
1605518540000|2020-11-16 09:22:20|1616.2|1615.4|1615.6|1615|1616.6|1615.6|1615.6|1614.8|0
1605518550000|2020-11-16 09:22:30|1615.8|1614.8|1614.8|1614.2|1615.8|1615|1614.6|1614|241
1605518560000|2020-11-16 09:22:40|1615|1614.4|1614.6|1614|1615.4|1614.8|1614.6|1614|598
1605518570000|2020-11-16 09:22:50|1614.4|1613.8|1613|1612.2|1614.4|1613.8|1612.8|1612|2742
1605518580000|2020-11-16 09:23:00|1613.4|1612.6|1613.8|1613|1613.8|1613.2|1613.2|1612.4|580
1605518590000|2020-11-16 09:23:10|1614|1613.4|1613.8|1613|1614|1613.4|1613.6|1612.8|377
1605518600000|2020-11-16 09:23:20|1613.6|1612.8|1614.4|1613.6|1614.4|1613.6|1613.6|1612.8|302
1605518610000|2020-11-16 09:23:30|1614.6|1613.8|1614.4|1613.6|1614.6|1613.8|1614.4|1613.6|0
1605518620000|2020-11-16 09:23:40|1614.8|1613.8|1615.2|1614.4|1615.2|1614.4|1614.8|1613.8|0
1605518630000|2020-11-16 09:23:50|1615.6|1614.8|1615.8|1615.2|1616|1615.2|1615.6|1614.8|115
1605518640000|2020-11-16 09:24:00|1615.6|1615|1616.2|1615.6|1616.4|1615.8|1615.6|1615|296
1605518650000|2020-11-16 09:24:10|1616.4|1615.8|1616.4|1615.8|1616.4|1615.8|1616.4|1615.8|0
1605518660000|2020-11-16 09:24:20|1616.2|1615.6|1616.2|1615.8|1616.4|1615.8|1616|1615.6|374
1605518670000|2020-11-16 09:24:30|1616|1615.6|1616.4|1615.8|1616.4|1615.8|1616|1615.6|333
1605518680000|2020-11-16 09:24:40|1616.2|1615.6|1616.4|1615.6|1616.4|1615.6|1616.2|1615.4|902
1605518690000|2020-11-16 09:24:50|1616.2|1615.4|1616.4|1615.8|1616.4|1615.8|1616|1615.4|0
1605518700000|2020-11-16 09:25:00|1616.8|1615.6|1616|1615.6|1616.8|1615.8|1616|1615.6|71
1605518710000|2020-11-16 09:25:10|1615.8|1615.4|1616|1615.6|1616|1615.6|1615.8|1615.2|331
1605518720000|2020-11-16 09:25:20|1617.2|1616.4|1617.2|1616.8|1617.2|1616.8|1616.8|1616.2|569
1605518730000|2020-11-16 09:25:30|1617.4|1616.6|1617.2|1616.8|1617.4|1616.8|1617|1616.6|100
1605518740000|2020-11-16 09:25:40|1617|1616.6|1617.6|1616.8|1617.6|1616.8|1617|1616.4|351
1605518750000|2020-11-16 09:25:50|1617.2|1616.4|1616.8|1616.4|1617.2|1616.6|1616.6|1616.2|265
1605518760000|2020-11-16 09:26:00|1617|1616.6|1617.2|1616.6|1617.4|1616.8|1616.8|1616.4|434
1605518770000|2020-11-16 09:26:10|1617.4|1616.8|1618|1617.2|1618|1617.2|1617.4|1616.8|0
1605518780000|2020-11-16 09:26:20|1618.6|1617.4|1619|1618.6|1619.2|1618.8|1618.6|1617.4|1576
1605518790000|2020-11-16 09:26:30|1619.2|1618.8|1619.4|1619|1619.6|1619|1619.2|1618.6|300
1605518800000|2020-11-16 09:26:40|1619.8|1619.2|1619.4|1618.8|1620|1619.2|1619.4|1618.8|1138
1605518810000|2020-11-16 09:26:50|1619.6|1619.2|1619.6|1619|1619.8|1619.2|1619.6|1619|131
1605518820000|2020-11-16 09:27:00|1619.8|1619.4|1619|1618.6|1619.8|1619.4|1618.6|1618.4|2918
1605518830000|2020-11-16 09:27:10|1618.8|1618.4|1619.8|1619.2|1620|1619.4|1618.6|1618.4|2883
1605518840000|2020-11-16 09:27:20|1619.6|1619|1619.4|1619|1619.6|1619.2|1619.2|1619|400
1605518850000|2020-11-16 09:27:30|1619.2|1619.2|1619.4|1619|1619.4|1619.2|1619.2|1619|0
1605518860000|2020-11-16 09:27:40|1619.2|1618.8|1618.8|1618.4|1619.4|1618.8|1618.8|1618.2|1127
1605518870000|2020-11-16 09:27:50|1618.6|1618.2|1619.4|1619.2|1619.4|1619.2|1618.4|1618.2|3369
1605518880000|2020-11-16 09:28:00|1619.6|1619.4|1620|1619.4|1620|1619.4|1619.6|1619.2|1469
1605518890000|2020-11-16 09:28:10|1619.8|1619.6|1619.8|1619.4|1620|1619.6|1619.8|1619.4|0
1605518900000|2020-11-16 09:28:20|1619.6|1619.2|1619.6|1619.2|1619.6|1619.2|1619.4|1619.2|1323
1605518910000|2020-11-16 09:28:30|1619.4|1619|1619.2|1618.8|1619.4|1619.2|1619|1618.6|1089
1605518920000|2020-11-16 09:28:40|1619|1618.6|1618.6|1618.2|1619.4|1619|1618|1617.6|23524
1605518930000|2020-11-16 09:28:50|1618.4|1618|1617.4|1617|1618.6|1618|1617.4|1617|2852
1605518940000|2020-11-16 09:29:00|1617.2|1617.2|1617.4|1617|1617.4|1617.2|1617.2|1617|436
1605518950000|2020-11-16 09:29:10|1617.2|1616.8|1617.2|1616.8|1617.4|1616.8|1616.8|1616.4|2288
1605518960000|2020-11-16 09:29:20|1617|1617|1617.4|1617.2|1617.6|1617.2|1617|1616.8|1984
1605518970000|2020-11-16 09:29:30|1617.2|1617|1616.8|1616.4|1617.4|1617.2|1616.6|1616.4|1310
1605518980000|2020-11-16 09:29:40|1616.6|1616.2|1616.8|1616.6|1617.2|1616.8|1616.6|1616|3324
1605518990000|2020-11-16 09:29:50|1617|1616.8|1617|1616.6|1617|1616.8|1616.4|1616.2|4495
1605519000000|2020-11-16 09:30:00|1617.2|1616.8|1618|1617.4|1618.2|1617.6|1617.2|1616.8|672
1605519010000|2020-11-16 09:30:10|1618.2|1617.6|1617.8|1617.4|1618.4|1617.8|1617.8|1617.4|1488
1605519020000|2020-11-16 09:30:20|1618|1617.6|1619.4|1619|1619.4|1619|1618|1617.4|2513
1605519030000|2020-11-16 09:30:30|1619.6|1619.2|1620.4|1620.2|1620.4|1620.2|1619.6|1619|5076
1605519040000|2020-11-16 09:30:40|1620.6|1620.4|1620.6|1620.2|1621|1620.6|1620.6|1620.2|6615
1605519050000|2020-11-16 09:30:50|1620.8|1620.4|1621.4|1621|1621.6|1621.2|1620.8|1620.2|5854
1605519060000|2020-11-16 09:31:00|1621.2|1621.2|1621.4|1621|1621.6|1621.4|1621|1620.8|4284
1605519070000|2020-11-16 09:31:10|1621.2|1620.8|1621|1620.4|1621.4|1620.8|1620.6|1620.4|4643
1605519080000|2020-11-16 09:31:20|1621.2|1620.6|1621.4|1620.8|1621.4|1621.2|1620.6|1620|2636
1605519090000|2020-11-16 09:31:30|1621.2|1621|1620.8|1620|1621.4|1621|1620.8|1620|1744
1605519100000|2020-11-16 09:31:40|1620.4|1619.8|1619.6|1619|1620.4|1620|1619.6|1619|3065
1605519110000|2020-11-16 09:31:50|1619.8|1619.2|1619.8|1619.6|1620|1619.8|1619.8|1619|584
1605519120000|2020-11-16 09:32:00|1620|1619.4|1621|1620.8|1621.4|1621.2|1619.8|1619.4|22636
1605519130000|2020-11-16 09:32:10|1621.2|1621|1622|1621.4|1622|1621.8|1621.2|1621|6316
1605519140000|2020-11-16 09:32:20|1621.8|1621.2|1621.4|1621.2|1622|1621.4|1621.4|1620.8|5547
1605519150000|2020-11-16 09:32:30|1621.6|1621|1621.8|1621.4|1622|1621.4|1621|1620.8|2738
1605519160000|2020-11-16 09:32:40|1621.6|1621.2|1622|1621.6|1622|1621.8|1621.4|1621.2|2426
1605519170000|2020-11-16 09:32:50|1622.2|1621.8|1622.2|1621.8|1622.6|1622|1622|1621.8|11986
1605519180000|2020-11-16 09:33:00|1622|1622|1622.6|1622|1622.8|1622.4|1622|1622|2415
1605519190000|2020-11-16 09:33:10|1622.4|1622.2|1622.2|1621.8|1622.4|1622.2|1621.6|1621.4|1081
1605519200000|2020-11-16 09:33:20|1622|1621.6|1621.8|1621.4|1622|1621.8|1621.8|1621.4|424
1605519210000|2020-11-16 09:33:30|1621.6|1621.2|1622.8|1622.2|1622.8|1622.6|1621.2|1621|3292
1605519220000|2020-11-16 09:33:40|1622.6|1622|1622.4|1622|1622.6|1622.2|1622.4|1622|615
1605519230000|2020-11-16 09:33:50|1622.2|1622.2|1622.6|1622.4|1622.6|1622.4|1622.2|1622|1831
1605519240000|2020-11-16 09:34:00|1622.8|1622.6|1622.8|1622.6|1623|1622.8|1622.8|1622.6|2873
1605519250000|2020-11-16 09:34:10|1622.6|1622.4|1622.8|1622.6|1622.8|1622.6|1622.6|1622.4|2173
1605519260000|2020-11-16 09:34:20|1622.6|1622.4|1622.6|1622.4|1623|1622.8|1622.6|1622.4|2555
1605519270000|2020-11-16 09:34:30|1622.4|1622.2|1622.8|1622.6|1622.8|1622.6|1622.4|1622.2|544
1605519280000|2020-11-16 09:34:40|1622.2|1622|1620.8|1620.6|1622.4|1622.2|1620.8|1620.6|15606
1605519290000|2020-11-16 09:34:50|1620.6|1620.4|1621|1620.4|1621.4|1621|1620.2|1619.8|8700
1605519300000|2020-11-16 09:35:00|1620.8|1620.6|1620.6|1620|1621|1620.6|1620|1619.2|9481
1605519310000|2020-11-16 09:35:10|1620.8|1620.2|1620.6|1620.4|1621.4|1621.2|1620.2|1619.8|8156
1605519320000|2020-11-16 09:35:20|1620.4|1620.2|1620.4|1619.8|1620.4|1620.2|1620|1619.4|1756
1605519330000|2020-11-16 09:35:30|1620.2|1619.6|1620.4|1620|1620.6|1620.4|1620|1619.6|1328
1605519340000|2020-11-16 09:35:40|1620.2|1619.8|1620|1619.6|1620.6|1620.2|1619.8|1619.6|7427
1605519350000|2020-11-16 09:35:50|1620.2|1619.8|1620.4|1619.8|1620.4|1620|1620.2|1619.8|400
1605519360000|2020-11-16 09:36:00|1620.2|1619.6|1620|1619.8|1620.4|1619.8|1619.8|1619.6|1265
1605519370000|2020-11-16 09:36:10|1620.4|1619.6|1620.2|1619.8|1620.4|1620.2|1620|1619.6|854
1605519380000|2020-11-16 09:36:20|1620|1620|1620.6|1620.4|1620.8|1620.6|1620|1619.8|1743
1605519390000|2020-11-16 09:36:30|1620.8|1620.6|1621.2|1620.6|1621.2|1620.8|1620.6|1620.2|225
1605519400000|2020-11-16 09:36:40|1621|1620.8|1622.2|1622|1622.4|1622|1621|1620.6|3714
1605519410000|2020-11-16 09:36:50|1622.4|1622.2|1622.6|1622|1622.6|1622.2|1622.2|1621.6|791
1605519420000|2020-11-16 09:37:00|1622.8|1622.2|1622.6|1622.4|1623|1622.6|1622.4|1622.2|1845
1605519430000|2020-11-16 09:37:10|1622.8|1622.6|1623.4|1623|1623.6|1623.2|1622.8|1622.6|5363
1605519440000|2020-11-16 09:37:20|1623.6|1623.2|1623.4|1623|1623.6|1623.4|1623.4|1623|653
1605519450000|2020-11-16 09:37:30|1623.2|1622.8|1623.4|1623|1623.4|1623|1623|1622.8|505
1605519460000|2020-11-16 09:37:40|1623.2|1622.8|1619.2|1618.6|1623.2|1622.8|1618.6|1618|50891
1605519470000|2020-11-16 09:37:50|1619.6|1618.8|1618.6|1618.4|1619.6|1619.2|1618.4|1617.8|2053
1605519480000|2020-11-16 09:38:00|1618.4|1618.2|1620.6|1620.2|1621.4|1620.8|1618.4|1618.2|8793
1605519490000|2020-11-16 09:38:10|1620.4|1620.4|1620.8|1620.4|1620.8|1620.6|1620.2|1619.8|3776
1605519500000|2020-11-16 09:38:20|1621|1620.6|1621.8|1621.4|1622|1621.6|1621|1620.6|958
1605519510000|2020-11-16 09:38:30|1621.6|1621.2|1622|1621.4|1622|1621.4|1621.4|1621|333
1605519520000|2020-11-16 09:38:40|1621.8|1621.2|1621.2|1620.8|1621.8|1621.4|1621.2|1620.6|369
1605519530000|2020-11-16 09:38:50|1621.4|1621|1622|1621.4|1622|1621.4|1621.4|1621|2822
1605519540000|2020-11-16 09:39:00|1621.8|1621.6|1621.6|1620.8|1622|1621.8|1621.2|1620.8|4057
1605519550000|2020-11-16 09:39:10|1621.4|1620.6|1621.2|1620.6|1621.4|1620.8|1620.8|1620.6|589
1605519560000|2020-11-16 09:39:20|1621.4|1620.8|1621.2|1620.8|1621.4|1620.8|1621.2|1620.8|5
1605519570000|2020-11-16 09:39:30|1621.4|1621|1621|1620.8|1621.4|1621.2|1620.8|1620.6|714
1605519580000|2020-11-16 09:39:40|1621.2|1621|1622|1621.4|1622.2|1621.8|1621.2|1620.6|2750
1605519590000|2020-11-16 09:39:50|1621.8|1621.6|1622|1621.8|1622|1621.8|1621.8|1621.4|174
1605519600000|2020-11-16 09:40:00|1621.8|1621.6|1623|1622.6|1623.8|1623.2|1621.4|1621|50111
1605519610000|2020-11-16 09:40:10|1623.4|1622.8|1622.6|1621.8|1623.6|1623.2|1622.2|1621.8|8911
1605519620000|2020-11-16 09:40:20|1622.4|1621.6|1622.4|1622|1623.4|1622.8|1621.8|1621.2|18278
1605519630000|2020-11-16 09:40:30|1622.2|1621.8|1622.4|1622|1622.8|1622.2|1622|1621.6|1991
1605519640000|2020-11-16 09:40:40|1622.6|1622.2|1622.4|1622|1622.8|1622.2|1622.2|1621.6|998
1605519650000|2020-11-16 09:40:50|1622.2||1622.2||1622.2||1622.2||196
1605519660000|2020-11-16 09:41:00|1622|1621.6|1622|1621.6|1622.2|1622|1621.6|1621.2|727
1605519670000|2020-11-16 09:41:10|1622.2|1621.8|1622|1621.6|1622.2|1621.8|1622|1621.6|4500
1605519680000|2020-11-16 09:41:20|1622.2|1621.4|1622.2|1621.6|1622.2|1621.8|1621.8|1621.2|340
1605519690000|2020-11-16 09:41:30|1622.4|1621.8|1623|1622.8|1623|1622.8|1622.4|1621.8|836
1605519700000|2020-11-16 09:41:40|1622.8|1622.6|1622.8|1622.4|1622.8|1622.6|1622.8|1622.2|0
1605519710000|2020-11-16 09:41:50|1622.6|1622.2|1622.2|1622|1622.6|1622.4|1622|1621.6|9635
1605519720000|2020-11-16 09:42:00|1622|1621.6|1622.8|1622.4|1623|1622.4|1621.8|1621.2|9093
1605519730000|2020-11-16 09:42:10|1622.6|1622.2|1622|1621.6|1622.8|1622.2|1621.8|1621.2|9286
1605519740000|2020-11-16 09:42:20|1621.8|1621.4|1622.2|1621.6|1622.4|1622|1621.8|1621.2|3234
1605519750000|2020-11-16 09:42:30|1621.8|1621.8|1621.8|1621.2|1621.8|1621.8|1621.8|1620.8|206
1605519760000|2020-11-16 09:42:40|1621.6|1621.4|1622.8|1622.4|1623|1622.8|1621.6|1621.2|8499
1605519770000|2020-11-16 09:42:50|1623|1622.6|1622.6|1622.4|1623.2|1622.8|1622.6|1622.2|2025
1605519780000|2020-11-16 09:43:00|1622.4|1622.2|1622.8|1622.4|1623.6|1623.2|1622.4|1622.2|11217
1605519790000|2020-11-16 09:43:10|1623|1622.6|1623.4|1622.8|1623.4|1622.8|1622.8|1622.4|280
1605519800000|2020-11-16 09:43:20|1623.2|1622.4|1623.6|1623.2|1623.6|1623.2|1622.8|1622.4|1938
1605519810000|2020-11-16 09:43:30|1623.4|1623|1623.2|1622.8|1623.6|1623.2|1623.2|1622.8|339
1605519820000|2020-11-16 09:43:40|1623|1623|1623.6|1623|1623.6|1623.4|1623|1622.8|347
1605519830000|2020-11-16 09:43:50|1623.4|1623.2|1623.6|1623|1623.6|1623.2|1623.4|1623|251
1605519840000|2020-11-16 09:44:00|1623.4|1622.8|1623.2|1622.8|1623.6|1623.2|1622.8|1622.4|14031
1605519850000|2020-11-16 09:44:10|1623.4|1623|1623.4|1622.8|1623.6|1623.2|1623.4|1622.8|427
1605519860000|2020-11-16 09:44:20||1623||1623||1623.2||1623|651
1605519870000|2020-11-16 09:44:30|1623.2|1622.8|1623.6|1623.2|1623.6|1623.4|1623|1622.6|520
1605519880000|2020-11-16 09:44:40|1623.4||1623.4||1623.4||1623.4||0
1605519890000|2020-11-16 09:44:50|1623.6|1623.4|1623.4|1623|1623.8|1623.4|1623|1622.6|10270
1605519900000|2020-11-16 09:45:00|1623.6|1623.2|1624|1623.6|1624|1623.8|1623.6|1623|3808
1605519910000|2020-11-16 09:45:10|1624.2|1623.8|1624.8|1624.4|1624.8|1624.4|1624.2|1623.8|2633
1605519920000|2020-11-16 09:45:20|1625|1624.6|1624.8|1624.4|1625|1624.6|1624.6|1624.4|88
1605519930000|2020-11-16 09:45:30|1624.6|1624.2|1624.4|1623.8|1624.8|1624.4|1624|1623.6|3612
1605519940000|2020-11-16 09:45:40|1624.6|1624|1624|1623.4|1624.6|1624.2|1623.8|1623.4|1394
1605519950000|2020-11-16 09:45:50|1623.8|1623.2|1624|1623.6|1624.2|1623.8|1623.6|1623|565
1605519960000|2020-11-16 09:46:00|1624.2|1623.8|1624|1623.4|1624.2|1623.8|1623.8|1623.4|404
1605519970000|2020-11-16 09:46:10|1623.8|1623.6|1624|1623.8|1624|1623.8|1623.8|1623.6|176
1605519980000|2020-11-16 09:46:20|1624.2|1623.6|1623.6|1623.2|1624.2|1623.8|1623.6|1623.2|946
1605519990000|2020-11-16 09:46:30|1623.8|1623.4|1623.8|1623.4|1624.2|1623.8|1623.8|1623.4|244
1605520000000|2020-11-16 09:46:40|1623.6|1623.6|1623.6|1623.4|1623.6|1623.6|1623.6|1623.4|206
1605520010000|2020-11-16 09:46:50|1623.4|1623.2|1624.2|1623.8|1624.2|1623.8|1623.2|1623|3089
1605520020000|2020-11-16 09:47:00|1624|1623.6|1624.2|1623.8|1624.2|1623.8|1623.8|1623.6|478
1605520030000|2020-11-16 09:47:10||1624||1624||1624||1623.8|100
1605520040000|2020-11-16 09:47:20|1624.4|1624.2|1625|1624.6|1625|1624.8|1624.2|1624|7919
1605520050000|2020-11-16 09:47:30|1625.2|1624.8|1627.2|1626.8|1627.2|1627|1625|1624.8|26536
1605520060000|2020-11-16 09:47:40|1627|1626.6|1627|1626.8|1627.2|1626.8|1626.8|1626.6|573
1605520070000|2020-11-16 09:47:50|1626.8|1626.6|1627.2|1626.8|1627.2|1627|1626.8|1626.6|3350
1605520080000|2020-11-16 09:48:00|1627.4|1627|1628|1627.8|1628|1627.8|1627|1626.8|4198
1605520090000|2020-11-16 09:48:10|1627.8|1627.6|1628.2|1628|1628.4|1628.2|1627.6|1627.4|7228
1605520100000|2020-11-16 09:48:20|1628.4|1628.2|1628.2|1628|1628.4|1628.2|1628.2|1628|255
1605520110000|2020-11-16 09:48:30|1628.4|1628.2|1628.6|1628.2|1628.6|1628.4|1628.4|1628.2|322
1605520120000|2020-11-16 09:48:40|1628.4|1628.4|1628.6|1628.4|1628.6|1628.4|1628.4|1628.2|1725
1605520130000|2020-11-16 09:48:50|1628.4|1628.2|1628.6|1628.4|1628.6|1628.4|1628.2|1628|1076
1605520140000|2020-11-16 09:49:00|1628.4|1628.2|1628.6|1628.4|1628.8|1628.4|1628.4|1628|3568
1605520150000|2020-11-16 09:49:10|1628.8|1628.6|1629.6|1629.2|1629.6|1629.4|1628.8|1628.4|10712
1605520160000|2020-11-16 09:49:20|1629.8|1629.4|1628|1627.4|1630|1629.8|1628|1627.4|23794
1605520170000|2020-11-16 09:49:30|1627.8|1627.2|1628|1627.4|1628|1627.4|1627.4|1627|5920
1605520180000|2020-11-16 09:49:40|1628.2|1627.6|1628.4|1628|1628.6|1628.2|1628.2|1627.4|0
1605520190000|2020-11-16 09:49:50||1627.8||1628||1628||1627.8|0
1605520200000|2020-11-16 09:50:00|1628.2|1627.8|1628.4|1628.2|1628.4|1628.2|1628|1627.8|338
1605520210000|2020-11-16 09:50:10|1628.8|1628.4|1629.2|1628.4|1629.2|1628.4|1628.4|1628.2|2101
1605520220000|2020-11-16 09:50:20|1629|1628.2|1629|1628.4|1629.2|1628.4|1628.6|1628.2|790
1605520230000|2020-11-16 09:50:30|1628.8||1628.8||1629||1628.8||648
1605520240000|2020-11-16 09:50:40|1628.6|1628.2|1628.4|1628.2|1628.6|1628.4|1628.4|1628.2|2734
1605520250000|2020-11-16 09:50:50|1628.6|1628.4|1627.6|1627.2|1628.6|1628.4|1627.6|1627.2|1950
1605520260000|2020-11-16 09:51:00|1627.4|1627|1626.6|1626.2|1627.4|1627.4|1626.6|1626.2|10410
1605520270000|2020-11-16 09:51:10|1626.4|1626|1625.4|1625|1626.4|1626|1625|1624.6|8673
1605520280000|2020-11-16 09:51:20|1625.6|1625.2|1626.4|1626.2|1627|1626.2|1625.4|1625.2|5659
1605520290000|2020-11-16 09:51:30|1626.6||1626.6||1626.6||1626.4||523
1605520300000|2020-11-16 09:51:40|1626.4||1626.6||1626.6||1626.4||462
1605520310000|2020-11-16 09:51:50|1627|1626.4|1627.4|1627.2|1628|1627.2|1627|1626.4|3804
1605520320000|2020-11-16 09:52:00|1627.6|1627|1627.2|1627|1627.6|1627.2|1627.2|1627|1943
1605520330000|2020-11-16 09:52:10|1627|1626.8|1626.6|1626.2|1627|1626.8|1626.6|1626.2|18119
1605520340000|2020-11-16 09:52:20|1626.8|1626.4|1626.6|1626.2|1626.8|1626.6|1626.4|1626.2|4000
1605520350000|2020-11-16 09:52:30|1626.4|1626.4|1626.8|1626.6|1627|1626.8|1626.4|1626.2|7904
1605520360000|2020-11-16 09:52:40|1626.6|1626.4|1626.6|1626.2|1626.8|1626.6|1626.6|1626|2975
1605520370000|2020-11-16 09:52:50|1626.8|1626.4|1626|1625.6|1626.8|1626.4|1625.2|1624.6|23843
1605520380000|2020-11-16 09:53:00|1626.2|1625.8|1626.6|1626.4|1626.6|1626.4|1626.2|1625.8|2372
1605520390000|2020-11-16 09:53:10|1626.4|1626.2|1626.2|1625.6|1626.6|1626.4|1626|1625.6|3350
1605520400000|2020-11-16 09:53:20|1626|1625.2|1625.6|1625.2|1626|1625.6|1625.4|1625.2|3543
1605520410000|2020-11-16 09:53:30|1625.4|1625|1625.6|1625.2|1625.8|1625.6|1625.2|1625|2605
1605520420000|2020-11-16 09:53:40|1625.8|1625.4|1625.2|1624.6|1626|1625.8|1625|1624.6|4176
1605520430000|2020-11-16 09:53:50|1625.4|1624.8|1625.4|1625|1625.4|1625.2|1625|1624.8|428
1605520440000|2020-11-16 09:54:00|1625.2|1624.8|1626.2|1626|1626.6|1626|1625.2|1624.8|3401
1605520450000|2020-11-16 09:54:10|1626.4|1626.2|1626.4|1626.2|1626.6|1626.4|1626.2|1626.2|1134
1605520460000|2020-11-16 09:54:20|1626.6|1626.4|1626.8|1626.4|1627|1626.4|1626.6|1626.4|1026
1605520470000|2020-11-16 09:54:30|1626.6|1626.2|1626.4|1626|1626.8|1626.4|1626.4|1625.8|1952
1605520480000|2020-11-16 09:54:40|1626.6|1626.2|1627|1626.4|1627|1626.8|1626.4|1626|4823
1605520490000|2020-11-16 09:54:50|1627.2|1626.6|1627.8|1627.2|1627.8|1627.2|1627|1626.6|1892
1605520500000|2020-11-16 09:55:00|1628|1627.4|1628|1627.6|1628.4|1628|1628|1627.4|2958
1605520510000|2020-11-16 09:55:10|1628.2|1627.8|1628.2|1627.6|1628.6|1628.2|1628|1627.6|2537
1605520520000|2020-11-16 09:55:20|1628.4|1627.8|1628.4|1628|1628.4|1628.2|1628.2|1627.6|717
1605520530000|2020-11-16 09:55:30|1628.2|1628.2|1628.2|1628|1628.4|1628.2|1628|1627.6|1556
1605520540000|2020-11-16 09:55:40|1628|1627.8|1626.8|1626.2|1628|1627.8|1626.4|1626.2|9180
1605520550000|2020-11-16 09:55:50|1626.6|1626|1626.2|1625.8|1626.8|1626.4|1625.6|1625.2|5542
1605520560000|2020-11-16 09:56:00|1626|1626|1626.4|1626|1626.8|1626.4|1626|1626|2360
1605520570000|2020-11-16 09:56:10|1626.6|1625.8|1626.4|1625.6|1626.6|1626|1626|1625.6|220
1605520580000|2020-11-16 09:56:20|1626.2|1625.8|1626.8|1626.2|1626.8|1626.2|1626|1625.8|2640
1605520590000|2020-11-16 09:56:30|1626.2|1626|1626|1625.6|1626.2|1626|1625.4|1625.2|3539
1605520600000|2020-11-16 09:56:40|1625.8|1625.2|1625.6|1625|1626|1625.2|1625.4|1624.8|804
1605520610000|2020-11-16 09:56:50|1625.4|1624.8|1625.2|1624.8|1625.4|1624.8|1625|1624.6|0
1605520620000|2020-11-16 09:57:00|1625|1624.6|1625.4|1625|1625.4|1625.2|1624.2|1623.8|11751
1605520630000|2020-11-16 09:57:10|1625.2|1624.8|1625.2|1624.6|1625.6|1625|1625|1624.4|5712
1605520640000|2020-11-16 09:57:20|1625.4|1624.8|1626.8|1626.4|1626.8|1626.6|1625.4|1624.8|17338
1605520650000|2020-11-16 09:57:30|1626.6|1626.6|1627|1626.8|1627|1626.8|1626.6|1626.4|557
1605520660000|2020-11-16 09:57:40|1627.2|1627|1627.2|1627|1627.2|1627|1626.8|1626.6|4507
1605520670000|2020-11-16 09:57:50|1627|1626.8|1627.4|1627|1627.8|1627.6|1626.8|1626.2|7151
1605520680000|2020-11-16 09:58:00|1627.6|1627.2|1627.4|1627|1627.6|1627.2|1627|1626.8|4058
1605520690000|2020-11-16 09:58:10|1627.2|1627.2|1627.2|1627|1627.6|1627.4|1627|1626.6|21313
1605520700000|2020-11-16 09:58:20|1627.4|1626.8|1627.2|1627|1627.4|1627.2|1627|1626.6|625
1605520710000|2020-11-16 09:58:30|1627.4|1626.8|1627.4|1627.2|1627.6|1627.4|1627.4|1626.8|5736
1605520720000|2020-11-16 09:58:40|1627.6|1627.4|1627.6|1627.4|1627.6|1627.4|1627.4|1627.2|1787
1605520730000|2020-11-16 09:58:50|1627.4|1627.2|1628|1627.6|1628|1627.6|1627.4|1627|23484
1605520740000|2020-11-16 09:59:00|1627.8|1627.4|1628.6|1628.4|1629|1628.4|1627.8|1627.4|3814
1605520750000|2020-11-16 09:59:10|1628.8|1628.6|1628.8|1628.6|1629|1628.6|1628.8|1628.6|125
1605520760000|2020-11-16 09:59:20|1628.6|1628.4|1629.4|1629|1629.4|1629.2|1628.6|1628.4|6725
1605520770000|2020-11-16 09:59:30|1629.6|1629.2|1630|1629.8|1630|1629.8|1629.6|1629.2|6504
1605520780000|2020-11-16 09:59:40|1629.8|1629.6|1629.8|1629.2|1630|1629.8|1629.4|1629|5413
1605520790000|2020-11-16 09:59:50|1630|1629.4|1629.8|1629.2|1630|1629.6|1629.8|1629.2|3453
1605520800000|2020-11-16 10:00:00|1630|1629.4|1630|1629.6|1630|1629.6|1629.8|1629.4|0
1605520810000|2020-11-16 10:00:10|||||||||50
1605520820000|2020-11-16 10:00:20|1629.8|1629.4|1629.8|1629.4|1630|1629.8|1629.8|1629.4|1113
1605520830000|2020-11-16 10:00:30|1630|1629.6|1629.8|1629.2|1630|1629.8|1629.8|1629.2|9350
1605520840000|2020-11-16 10:00:40|1629.6|1629.4|1627.2|1627|1629.8|1629.4|1627.2|1626.4|10728
1605520850000|2020-11-16 10:00:50|1627.4|1627.2|1627.8|1627.4|1628|1627.8|1627.2|1626.6|4682
1605520860000|2020-11-16 10:01:00|1627.6|1627.2|1627.2|1626.8|1627.8|1627.4|1627.2|1626.4|1260
1605520870000|2020-11-16 10:01:10||1627||1626.8||1627||1626.6|0
1605520880000|2020-11-16 10:01:20|1626.8|1626.6|1626|1625.4|1627.2|1626.8|1625.8|1625.2|1364
1605520890000|2020-11-16 10:01:30|1625.8|1625.8|1626|1625.4|1626|1625.8|1625.4|1624.8|783
1605520900000|2020-11-16 10:01:40|1625.8|1625.2|1624.4|1623.6|1625.8|1625.2|1623.4|1622.8|18992
1605520910000|2020-11-16 10:01:50|1624.2||1624||1624.2||1624||65
1605520920000|2020-11-16 10:02:00|1623.8|1623.8|1624|1623.6|1624.2|1623.8|1623.8|1623.6|1401
1605520930000|2020-11-16 10:02:10|1624.2|1623.8|1624.8|1624.4|1625.2|1624.6|1624.2|1623.8|1125
1605520940000|2020-11-16 10:02:20|1624.6|1624.2|1623.4|1623|1624.8|1624.2|1623.4|1623|1814
1605520950000|2020-11-16 10:02:30|1623.2|1622.6|1623.6|1623.2|1623.6|1623.2|1622.6|1622.2|1401
1605520960000|2020-11-16 10:02:40|1623.4|1623|1622.8|1622.4|1623.8|1623|1622.6|1622.4|1080
1605520970000|2020-11-16 10:02:50|1623|1622.6|1623.8|1623.2|1624|1623.6|1623|1622.6|354
1605520980000|2020-11-16 10:03:00|1624|1623.4|1624.2|1623.8|1624.4|1623.8|1624|1623.4|0
1605520990000|2020-11-16 10:03:10|1624|1624|1624.4|1624|1624.4|1624|1623.6|1623.4|2207
1605521000000|2020-11-16 10:03:20|1624.6|1624.2|1624.6|1624.2|1625|1624.6|1624.2|1623.8|351
1605521020000|2020-11-16 10:03:40|1624.8|1624.4|1624.8|1624.4|1624.8|1624.6|1624.6|1624.4|767
1605521030000|2020-11-16 10:03:50|1624.6|1624.6|1624.8|1624.2|1624.8|1624.6|1624.2|1624|2224
1605521040000|2020-11-16 10:04:00|1624.6|1624|1624.6|1624.2|1624.6|1624.4|1624.2|1624|338
1605521050000|2020-11-16 10:04:10|1624.8|1624.4|1624.8|1624.6|1624.8|1624.6|1624.6|1624.4|1013
1605521060000|2020-11-16 10:04:20|1625|1624.8|1625.2|1624.8|1625.4|1625.2|1625|1624.4|1330
1605521070000|2020-11-16 10:04:30|1625|1624.6|1625.4|1625|1625.4|1625|1624.8|1624.4|978
1605521080000|2020-11-16 10:04:40|1625.6|1625.2|1625.4|1625|1625.6|1625.4|1625.4|1625|1940
1605521090000|2020-11-16 10:04:50|1625.2|1624.8|1625|1624.8|1625.4|1625|1625|1624.8|279
1605521100000|2020-11-16 10:05:00|1625.4|1625|1625.4|1625.2|1625.4|1625.2|1625|1624.8|3970
1605521110000|2020-11-16 10:05:10|1625.6|1625|1626.2|1625.8|1626.2|1625.8|1625.6|1625|1501
1605521120000|2020-11-16 10:05:20|1626|1625.4|1626|1625.4|1626.2|1625.8|1625.8|1625.4|339
1605521130000|2020-11-16 10:05:30|1626.2|1625.6|1626.2|1625.4|1626.2|1625.8|1625.8|1625.4|771
1605521140000|2020-11-16 10:05:40|1626|1625.6|1625.8|1625.4|1626|1625.8|1625.8|1625.4|250
1605521150000|2020-11-16 10:05:50|1626|1625.6|1626.4|1625.8|1626.4|1625.8|1626|1625.6|671
1605521160000|2020-11-16 10:06:00|1626.2|1626|1626.8|1626.4|1626.8|1626.4|1626|1626|680
1605521170000|2020-11-16 10:06:10|1627|1626.8|1626.6|1626.2|1627.6|1627.2|1626.6|1626.2|3042
1605521180000|2020-11-16 10:06:20|1626.4|1626.4|1626.6|1626.2|1626.6|1626.4|1626.4|1626.2|486
1605521190000|2020-11-16 10:06:30|1626.4|1626.4|1625.8|1625.4|1626.6|1626.4|1625.8|1625.4|728
1605521200000|2020-11-16 10:06:40|1625.6|1625.2|1623.4|1622.8|1625.6|1625.2|1623.4|1622.6|13186
1605521210000|2020-11-16 10:06:50|1623.6|1623|1622.8|1622.2|1624.2|1623.6|1622.6|1622|2888
1605521220000|2020-11-16 10:07:00|1622.6|1622|1622.4|1622|1622.8|1622.4|1621.8|1621.4|4118
1605521230000|2020-11-16 10:07:10|1622.6|1622.2|1622.8|1622.4|1622.8|1622.4|1622.4|1622|1451
1605521240000|2020-11-16 10:07:20|1622.6|1622|1621.4|1620.8|1622.8|1622.4|1621|1620.6|3700
1605521250000|2020-11-16 10:07:30|1621.6|1621|1622.2|1621.8|1622.2|1621.8|1621.2|1621|958
1605521260000|2020-11-16 10:07:40|1622.6|1622|1622.4|1622|1622.6|1622.2|1621.8|1621.4|1153
1605521270000|2020-11-16 10:07:50|1622.2|1621.6|1622|1621.6|1622.2|1622|1621.8|1621.4|1922
1605521280000|2020-11-16 10:08:00|1621.8|1621.4|1620.6|1620.2|1621.8|1621.4|1620.6|1620.2|3358
1605521290000|2020-11-16 10:08:10|1620.4|1620.4|1620|1619.8|1620.6|1620.4|1620|1619.4|1795
1605521300000|2020-11-16 10:08:20|1620.2|1619.6|1620.6|1620.2|1620.6|1620.4|1620.2|1619.6|315
1605521310000|2020-11-16 10:08:30|1620.4|1620.4|1620|1619.8|1620.4|1620.4|1620|1619.6|201
1605521320000|2020-11-16 10:08:40|1620.2|1620|1620.4|1620|1620.4|1620|1620.2|1619.8|9
1605521340000|2020-11-16 10:09:00|1620.2|1619.8|1621.2|1620.8|1621.6|1621.2|1620|1619.8|2163
1605521350000|2020-11-16 10:09:10|1621.4|1620.4|1620|1619.6|1621.4|1620.6|1620|1619.6|957
1605521360000|2020-11-16 10:09:20|1620.2|1619.8|1620.4|1620|1620.8|1620.2|1620.2|1619.8|1806
1605521370000|2020-11-16 10:09:30|1620.6|1620.2|1620.8|1620.4|1621|1620.6|1620.4|1620|1093
1605521380000|2020-11-16 10:09:40|1621|1620.6|1620.4|1620|1621.2|1620.6|1620.2|1620|340
1605521390000|2020-11-16 10:09:50|1620.6|1620.2|1621.2|1620.6|1622|1621.4|1620.6|1620.2|10207
1605521400000|2020-11-16 10:10:00|1621.4|1620.8|1621.6|1621|1621.8|1621.4|1621.4|1620.6|2171
1605521410000|2020-11-16 10:10:10|1621.4|1621.2|1621.8|1621.4|1622|1621.6|1621.4|1621|2326
1605521420000|2020-11-16 10:10:20|1622|1621.6|1622.2|1622|1622.6|1622.2|1622|1621.6|10496
1605521430000|2020-11-16 10:10:30|1622|1621.8|1623|1622.4|1623|1622.4|1622|1621.6|2312
1605521440000|2020-11-16 10:10:40|1622.8|1622.2|1621.8|1621.6|1622.8|1622.2|1621.8|1621.2|3461
1605521450000|2020-11-16 10:10:50|1621.6|1621.2|1621.6|1621|1621.8|1621.6|1621.6|1620.8|426
1605521460000|2020-11-16 10:11:00||1620.8||1621||1621||1620.8|0
1605521470000|2020-11-16 10:11:10|1621.4|1620.8|1621.2|1621|1621.4|1621.2|1621.2|1620.6|578
1605521480000|2020-11-16 10:11:20|1621.4|1621.2|1620.8|1620.2|1621.4|1621.2|1620.2|1619.8|1072
1605521490000|2020-11-16 10:11:30|1620.4|1620|1620.4|1619.8|1620.4|1620|1619.8|1619.4|2727
1605521500000|2020-11-16 10:11:40|1620.6|1620|1621.6|1621.2|1621.6|1621.2|1620.4|1620|2453
1605521510000|2020-11-16 10:11:50|1621.4|1621|1620.4|1620|1621.4|1621|1620.4|1619.6|714
1605521520000|2020-11-16 10:12:00|1620.2|1620.2|1621.2|1620.6|1621.2|1621|1620.2|1620|730
1605521530000|2020-11-16 10:12:10|1621.4|1620.8|1621|1620.6|1621.4|1621.2|1621|1620.6|670
1605521540000|2020-11-16 10:12:20|1621.2|1620.8|1620.8|1620.2|1621.6|1621.2|1620.6|1620.2|879
1605521550000|2020-11-16 10:12:30|1621|1620.4|1620.6|1620.4|1621.2|1620.8|1620.4|1620|129
1605521560000|2020-11-16 10:12:40|1620.4|1620.2|1620.6|1620|1620.6|1620.4|1620.2|1619.8|687
1605521570000|2020-11-16 10:12:50|1620.8|1620.2|1620.4|1620|1620.8|1620.4|1620.4|1620|0
1605521580000|2020-11-16 10:13:00|1620.6|1620.2|1620.8|1620.4|1620.8|1620.4|1620.6|1620|390
1605521590000|2020-11-16 10:13:10|1621|1620.6|1621.2|1620.8|1621.4|1620.8|1621|1620.6|900
1605521600000|2020-11-16 10:13:20|1621|1621|1621|1620.4|1621|1621|1621|1620.4|503
1605521610000|2020-11-16 10:13:30|1620.8|1620.6|1621.2|1620.8|1621.2|1620.8|1620.8|1620.6|752
1605521620000|2020-11-16 10:13:40|1621|1620.4|1621|1620.4|1621.2|1620.8|1621|1620.4|43
1605521630000|2020-11-16 10:13:50|1620.8|1620|1619.8|1619.4|1620.8|1620|1619.8|1619.2|718
1605521640000|2020-11-16 10:14:00|1620|1619.6|1619.8|1619.4|1620|1619.8|1619.8|1619|460
1605521650000|2020-11-16 10:14:10|1619.6|1619|1619.2|1618.8|1619.6|1619|1618.8|1618.2|2904
1605521660000|2020-11-16 10:14:20|1619.4|1619|1619.8|1619.2|1619.8|1619.4|1619.2|1618.8|2347
1605521670000|2020-11-16 10:14:30|1619.6|1619|1619|1618.6|1619.6|1619|1619|1618.6|45
1605521680000|2020-11-16 10:14:40|1619.4|1618.4|1619|1618.6|1619.4|1618.8|1619|1618.4|680
1605521690000|2020-11-16 10:14:50|1618.8|1618.4|1618.8|1618.4|1618.8|1618.4|1618.4|1618.2|402
1605521700000|2020-11-16 10:15:00|1618.6|1618.2|1618.4|1618.2|1618.8|1618.2|1618.4|1618.2|3487
1605521710000|2020-11-16 10:15:10|1618.2|1617.8|1618|1617.4|1618.2|1617.8|1617.8|1617|474
1605521720000|2020-11-16 10:15:20|1617.8|1617.6|1617.2|1616.6|1617.8|1617.6|1617|1616.6|1536
1605521730000|2020-11-16 10:15:30|1617|1616.2|1616|1615.6|1617.2|1616.4|1616|1615.4|3000
1605521740000|2020-11-16 10:15:40|1616.2|1615.8|1616.8|1616.6|1616.8|1616.6|1616|1615.8|2376
1605521750000|2020-11-16 10:15:50|1616.6|1616.4|1618|1617.4|1618|1617.6|1616.6|1616.4|1853
1605521760000|2020-11-16 10:16:00|1617.8|1617.6|1618.4|1618|1618.4|1618.2|1617.8|1617.6|2003
1605521770000|2020-11-16 10:16:10|1618.2|1618.2|1618.6|1618.2|1619.2|1618.6|1618.2|1618.2|16622
1605521780000|2020-11-16 10:16:20|1618.4|1618|1619|1618.2|1619|1618.4|1617.6|1617|15102
1605521790000|2020-11-16 10:16:30|1618.8|1618.4|1619.4|1619|1619.6|1619|1618.6|1618.4|623
1605521800000|2020-11-16 10:16:40|1619.6|1619.2|1619.6|1619|1619.8|1619.4|1619.2|1619|1225
1605521810000|2020-11-16 10:16:50|1619.8||1619.6||1619.8||1619.4||0
1605521820000|2020-11-16 10:17:00|1619.4|1618.8|1619.4|1618.6|1619.4|1618.8|1618.8|1618.2|939
1605521830000|2020-11-16 10:17:10|1619.2|1618.2|1619.2|1618.6|1619.4|1618.6|1618.6|1618.2|1855
1605521840000|2020-11-16 10:17:20|1619.4|1618.8|1618.8|1618.2|1619.4|1619|1618.8|1618.2|1474
1605521850000|2020-11-16 10:17:30|1619|1618.4|1619|1618.6|1619|1618.8|1618.6|1618.2|1085
1605521860000|2020-11-16 10:17:40|1619.2|1618.8|1619.8|1619|1620|1619.4|1619.2|1618.8|1679
1605521870000|2020-11-16 10:17:50|1619.6|1619.2|1619.2|1619|1619.6|1619.2|1619.2|1619|4
1605521880000|2020-11-16 10:18:00|1619|1618.6|1619.2|1618.6|1619.6|1619.2|1619|1618.6|702
1605521890000|2020-11-16 10:18:10|1619|1618.8|1619.6|1619.2|1619.8|1619.2|1618.8|1618.8|1216
1605521900000|2020-11-16 10:18:20|1619.4|1619|1619.8|1619.4|1619.8|1619.4|1618.8|1618.2|5494
1605521910000|2020-11-16 10:18:30|1619.6|1619|1619.4|1618.6|1619.6|1619|1619|1618.6|3297
1605521920000|2020-11-16 10:18:40|1619.2|1618.8|1619|1618.8|1619.4|1619.2|1619|1618.8|8091
1605521930000|2020-11-16 10:18:50|1618.8|1618.6|1618.2|1618|1619|1618.6|1618.2|1618|4458
1605521940000|2020-11-16 10:19:00|1618|1617.8|1618.4|1618|1618.8|1618.2|1618|1617.8|11758
1605521950000|2020-11-16 10:19:10|1618.2|1617.8|1618.2|1618|1618.6|1618.4|1618|1617.8|2839
1605521960000|2020-11-16 10:19:20|1618|1617.6|1617.2|1616.6|1618|1617.8|1617|1616.6|5027
1605521970000|2020-11-16 10:19:30|1617.4|1616.8|1617|1616.6|1617.4|1617|1616.6|1616.2|1600
1605521980000|2020-11-16 10:19:40|1616.8|1616.4|1617.2|1616.8|1617.4|1617.2|1616.6|1616.2|4457
1605521990000|2020-11-16 10:19:50|1617.4|1616.6|1617|1616.8|1617.4|1617|1617|1616.6|2161
1605522000000|2020-11-16 10:20:00|1616.8|1616.6|1618|1617.2|1618|1617.2|1615.6|1615|12611
1605522010000|2020-11-16 10:20:10|1617.8|1617.4|1618.4|1618|1618.8|1618.4|1617.8|1617.4|1718
1605522020000|2020-11-16 10:20:20|1618.2|1617.6|1617.6|1617.2|1618.4|1617.6|1617.6|1617|2383
1605522030000|2020-11-16 10:20:30|1617.4|1617|1619.4|1618.8|1619.4|1618.8|1617.2|1616.4|16757
1605522040000|2020-11-16 10:20:40|1619.2|1618.6|1619.2|1619|1619.6|1619.4|1619|1618.4|1790
1605522050000|2020-11-16 10:20:50|1619.4|1618.8|1619.6|1619.2|1619.6|1619.2|1619|1618.8|1999
1605522060000|2020-11-16 10:21:00|1619.8|1619.4|1619.8|1619.6|1620|1619.8|1619.2|1618.8|2165
1605522070000|2020-11-16 10:21:10|1619.6|1619.4|1618.8|1618.4|1619.6|1619.6|1618.8|1618.2|533
1605522080000|2020-11-16 10:21:20|1618.6|1618.2|1619|1618.6|1619.4|1619|1618.6|1618.2|488
1605522090000|2020-11-16 10:21:30|1618.8|1618.8|1618.4|1617.8|1619|1618.8|1618.4|1617.8|2222
1605522100000|2020-11-16 10:21:40|1618.2|1618|1618.4|1618|1618.4|1618.2|1618.2|1617.6|719
1605522110000|2020-11-16 10:21:50|1618.2|1618.2|1618.4|1618|1618.4|1618.2|1618.2|1618|1532
1605522120000|2020-11-16 10:22:00||1618.2||1618.2||1618.2||1618.2|0
1605522130000|2020-11-16 10:22:10|1618.2|1618|1618.4|1618|1618.4|1618.2|1618.2|1618|3035
1605522140000|2020-11-16 10:22:20|1618.2|1617.8|1616.8|1616.4|1618.2|1618|1616.6|1616.4|4984
1605522150000|2020-11-16 10:22:30|1616.6|1616.2|1616.6|1615.8|1616.8|1616.2|1616.2|1615.6|1316
1605522160000|2020-11-16 10:22:40|1616.4|1616|1616.4|1616|1616.6|1616.2|1616.2|1615.8|0
1605522170000|2020-11-16 10:22:50|1616.2|1616.2|1616.8|1616.6|1616.8|1616.6|1616.2|1616.2|543
1605522180000|2020-11-16 10:23:00|1616.6|1616.4|1616.6|1616.2|1616.8|1616.6|1616.6|1616.2|658
1605522190000|2020-11-16 10:23:10|1616.4|1616|1616.6|1616|1616.8|1616.2|1616|1615.4|833
1605522200000|2020-11-16 10:23:20||1616.2||1616.2||1616.2||1616.2|300
1605522210000|2020-11-16 10:23:30|1616.8|1616.4|1618|1617.6|1618.4|1617.8|1616.8|1616.4|2680
1605522220000|2020-11-16 10:23:40|1618.2|1617.8|1618|1617.8|1618.2|1618|1618|1617.8|340
1605522230000|2020-11-16 10:23:50|1617.8|1617.6|1617.2|1616.8|1618|1617.8|1617|1616.6|2340
1605522240000|2020-11-16 10:24:00|1617.4|1617|1616.8|1616.4|1617.6|1617.2|1616.4|1615.8|2527
1605522250000|2020-11-16 10:24:10|1616.6|1616.2|1616.6|1616|1616.6|1616.2|1616.4|1616|174
1605522260000|2020-11-16 10:24:20|1616.4|1616.2|1616.2|1615.6|1616.6|1616.4|1616|1615.6|860
1605522270000|2020-11-16 10:24:30|1616|1615.4|1615.8|1615.4|1616|1615.4|1615.8|1615.2|650
1605522280000|2020-11-16 10:24:40||1615.2||1615.2||1615.4||1615.2|0
1605522290000|2020-11-16 10:24:50|1616|1615.4|1616|1615.6|1616|1615.6|1616|1615.2|22
1605522300000|2020-11-16 10:25:00|1615.8|1615.4|1615.8|1615.4|1616|1615.6|1615.8|1615.2|1051
1605522310000|2020-11-16 10:25:10|1616|1615.6|1616.2|1615.6|1616.2|1615.6|1615.8|1615.2|240
1605522320000|2020-11-16 10:25:20|1616|1615.8|1616|1615.6|1616.2|1616|1616|1615.6|741
1605522330000|2020-11-16 10:25:30|1616.2|1615.8|1616.4|1615.8|1616.8|1616.4|1616|1615.6|2505
1605522340000|2020-11-16 10:25:40|1616.2|1616|1616|1615.6|1616.2|1616|1616|1615.6|90
1605522350000|2020-11-16 10:25:50|1615.8|1615.4|1615.6|1615.4|1615.8|1615.4|1615.6|1615.2|361
1605522360000|2020-11-16 10:26:00|1616|1615.6|1616.4|1616|1616.8|1616.4|1616|1615.6|1042
1605522370000|2020-11-16 10:26:10|1616.6|1616.2|1616.4|1616|1616.8|1616.4|1616.4|1616|1156
1605522380000|2020-11-16 10:26:20|1616.6|1616.2|1616.6|1616.2|1616.6|1616.2|1616.6|1616.2|0
1605522390000|2020-11-16 10:26:30|1616.4|1616|1616.6|1616.2|1616.6|1616.4|1616.4|1616|611
1605522400000|2020-11-16 10:26:40|1616.4|1616|1614.6|1614.4|1616.4|1616|1614.6|1614.4|8310
1605522410000|2020-11-16 10:26:50|1614.4|1614.2|1614.4|1613.8|1614.6|1614.2|1614.2|1613.6|208
1605522420000|2020-11-16 10:27:00|1614.2|1613.6|1614|1613.4|1614.2|1613.6|1613.6|1613.2|0
1605522430000|2020-11-16 10:27:10|1613.8|1613.2|1613.8|1613.6|1613.8|1613.6|1613.6|1613.2|431
1605522440000|2020-11-16 10:27:20|1614|1613.8|1614.4|1614.2|1614.6|1614.4|1614|1613.8|2215
1605522450000|2020-11-16 10:27:30|1614.6|1614.4|1614.4|1614.2|1614.8|1614.4|1614.4|1614.2|678
1605522460000|2020-11-16 10:27:40|1614.6|1614.4|1614.6|1614.2|1614.6|1614.4|1614.4|1614.2|543
1605522470000|2020-11-16 10:27:50|1614.4|1614.4|1615.2|1614.4|1615.2|1614.8|1614.4|1614.4|1437
1605522480000|2020-11-16 10:28:00|1615|1614.6|1614.4|1614.2|1615.2|1614.8|1614.4|1614.2|2772
1605522490000|2020-11-16 10:28:10|1614.2|1614|1614.8|1614.4|1614.8|1614.4|1614|1613.6|1858
1605522500000|2020-11-16 10:28:20|1614.6|1614|1614.4|1614|1614.6|1614|1614.4|1614|0
1605522510000|2020-11-16 10:28:30|1614.2|1613.8|1614|1613.6|1614.4|1614|1614|1613.6|2
1605522520000|2020-11-16 10:28:40|1613.8|1613.8|1613.8|1613.4|1614|1613.8|1613.8|1613.2|300
1605522530000|2020-11-16 10:28:50|1613.6|1613.2|1613.4|1612.8|1613.8|1613.4|1613|1612.4|1578
1605522540000|2020-11-16 10:29:00|1613.2|1612.4|1612|1611.6|1613.4|1612.4|1612|1611.6|6743
1605522550000|2020-11-16 10:29:10|1611.8|1611.4|1610.8|1610.2|1611.8|1611.4|1610.8|1610.2|0
1605522560000|2020-11-16 10:29:20|1611|1610.4|1611.8|1611.6|1612.2|1611.6|1611|1610.4|3022
1605522570000|2020-11-16 10:29:30|1611.4|1611.2|1611|1610.6|1611.6|1611.2|1610.8|1610.4|863
1605522580000|2020-11-16 10:29:40|1610.8|1610.4|1610.6|1610.2|1611|1610.6|1610.2|1610|4375
1605522590000|2020-11-16 10:29:50|1610.8|1610.4|1610.6|1610.4|1610.8|1610.4|1610.6|1610.4|531
1605522600000|2020-11-16 10:30:00|1610.8|1610.6|1611.4|1611.2|1612.2|1611.8|1610.6|1610.2|2113
1605522610000|2020-11-16 10:30:10|1611.2|1610.8|1611.2|1610.8|1611.4|1611|1611|1610.6|1046
1605522620000|2020-11-16 10:30:20|||||||||2
1605522630000|2020-11-16 10:30:30||1611||1611||1611||1611|535
1605522640000|2020-11-16 10:30:40|1611.4|1611.2|1611.2|1610.8|1611.4|1611.2|1611.2|1610.6|2095
1605522650000|2020-11-16 10:30:50|1611.4|1611|1611.8|1611.4|1612|1611.6|1611.4|1610.8|799
1605522660000|2020-11-16 10:31:00|1612|1611.6|1611.4|1611.2|1612|1611.6|1611.4|1611|442
1605522670000|2020-11-16 10:31:10|1611.6||1611.4||1611.6||1611.4||0
1605522680000|2020-11-16 10:31:20|1611.6|1611.4|1611.8|1611.4|1612|1611.8|1611.6|1611.2|937
1605522690000|2020-11-16 10:31:30|1611.6|1611.6|1612.8|1612.2|1613.2|1613|1611.6|1611.6|4211
1605522700000|2020-11-16 10:31:40|1612.6|1612.4|1612.2|1611.6|1612.6|1612.6|1612.2|1611.4|1361
1605522710000|2020-11-16 10:31:50|1612|1611.8|1612.2|1611.6|1612.2|1611.8|1611.8|1611.4|848
1605522720000|2020-11-16 10:32:00|1612|1611.8|1610.6|1610.2|1612|1611.8|1610.6|1610.2|3560
1605522730000|2020-11-16 10:32:10|1610.8|1610.4|1610.6|1610.2|1610.8|1610.6|1610.2|1610|6910
1605522740000|2020-11-16 10:32:20|1610.8|1610.4|1610.6|1610.4|1610.8|1610.4|1610.4|1610.4|436
1605522750000|2020-11-16 10:32:30||1610.2||1610.4||1610.4||1610.2|0
1605522760000|2020-11-16 10:32:40|1610.8|1610.6|1610.8|1610.6|1610.8|1610.6|1610.8|1610.6|225
1605522770000|2020-11-16 10:32:50|1610.6|1610.4|1610.6|1610|1610.6|1610.4|1610.6|1610|798
1605522780000|2020-11-16 10:33:00||1610.2||1610.2||1610.2||1610|1200
1605522790000|2020-11-16 10:33:10||1610||1610||1610||1610|717
1605522800000|2020-11-16 10:33:20||1610.2||1610.2||1610.2||1610|32
1605522810000|2020-11-16 10:33:30|1610.8|1610.4|1610.8|1610.4|1611|1610.8|1610.8|1610.2|2940
1605522820000|2020-11-16 10:33:40|1611|1610.6|1611|1610.8|1611|1610.8|1610.8|1610.6|752
1605522830000|2020-11-16 10:33:50|1610.8|1610.6|1610.6|1610.4|1611|1610.6|1610.4|1610|1676
1605522840000|2020-11-16 10:34:00|1610.8|1610.6|1611|1610.6|1611.2|1611|1610.6|1610.4|1226
1605522850000|2020-11-16 10:34:10|1611.2||1611||1611.2||1611||793
1605522860000|2020-11-16 10:34:20|1610.8|1610.4|1610.6|1610.2|1611|1610.4|1610.4|1610|612
1605522870000|2020-11-16 10:34:30|1610.4|1610|1610.2|1610|1610.4|1610|1610.2|1610|4453
1605522880000|2020-11-16 10:34:40|1610|1609.8|1610|1609.4|1610.2|1609.8|1609.8|1609.4|12770
1605522890000|2020-11-16 10:34:50|1609.8|1609.2|1609.6|1609.2|1609.8|1609.2|1609.6|1609.2|467
1605522900000|2020-11-16 10:35:00|1609.8|1609.4|1609.8|1609.6|1609.8|1609.6|1609.6|1609.2|1679
1605522910000|2020-11-16 10:35:10|1610|1609.8|1609.8|1609.6|1610|1609.8|1609.8|1609.6|1857
1605522920000|2020-11-16 10:35:20|1609.6|1609.4|1609.4|1609|1609.8|1609.6|1609.2|1608.8|1083
1605522930000|2020-11-16 10:35:30|1609.2|1608.8|1608.8|1608.4|1609.4|1608.8|1608|1607.6|2466
1605522940000|2020-11-16 10:35:40|1609|1608.6|1609|1608.4|1609.4|1609.2|1609|1608.4|1501
1605522950000|2020-11-16 10:35:50|1608.6|1608.6|1608.2|1607.6|1609|1608.6|1607.8|1607.2|1450
1605522960000|2020-11-16 10:36:00|1608|1607.8|1607.8|1607.2|1608.2|1608|1607.6|1607|343
1605522970000|2020-11-16 10:36:10|1607.6|1607.4|1609|1608.4|1609|1608.6|1607.6|1607.4|3062
1605522980000|2020-11-16 10:36:20|1609.2|1608.6|1609.8|1609|1609.8|1609.4|1609|1608.4|2218
1605522990000|2020-11-16 10:36:30|1609.6|1609.2|1609.4|1609|1609.8|1609.4|1609.4|1609|48
1605523000000|2020-11-16 10:36:40|1609.6|1609.2|1609.4|1609.2|1609.6|1609.2|1609.4|1609.2|666
1605523010000|2020-11-16 10:36:50|1609.6|1609|1609.2|1608.8|1609.6|1609|1609.2|1608.8|442
1605523020000|2020-11-16 10:37:00|1609|1608.6|1608.8|1608.2|1609|1608.6|1608.4|1607.8|3505
1605523030000|2020-11-16 10:37:10|1609|1608.4|1609|1608.6|1609.2|1608.8|1608.8|1608.4|2335
1605523040000|2020-11-16 10:37:20|1608.8|1608.4|1608.8|1608.4|1609|1608.6|1608.8|1608.2|0
1605523050000|2020-11-16 10:37:30|1609|1608.6|1609|1608.6|1609|1608.6|1608.8|1608.4|0
1605523060000|2020-11-16 10:37:40|1608.8|1608.4|1609|1608.6|1609.2|1609|1608.4|1608|5123
1605523070000|2020-11-16 10:37:50|1609.2|1608.4|1609|1608.6|1609.2|1608.8|1609|1608.4|0
1605523080000|2020-11-16 10:38:00|1608.8|1608.2|1608.6|1608.2|1609|1608.4|1608.6|1608.2|1028
1605523090000|2020-11-16 10:38:10|1608.8|1608.4|1608.6|1608.2|1609|1608.4|1608.6|1608.2|31
1605523100000|2020-11-16 10:38:20|1608.4|1608|1608.4|1608.2|1608.6|1608.2|1608.2|1608|356
1605523110000|2020-11-16 10:38:30|1608.6|1608|1609.2|1609|1609.2|1609|1608.6|1608|2853
1605523120000|2020-11-16 10:38:40|1609|1608.6|1609.6|1609.4|1609.6|1609.4|1609|1608.6|2555
1605523130000|2020-11-16 10:38:50|1609.8||1609.8||1609.8||1609.8||14
1605523140000|2020-11-16 10:39:00|1610|1609.6|1610.4|1610|1610.4|1610|1610|1609.6|3360
1605523150000|2020-11-16 10:39:10|1610.2|1610.2|1610.2|1610|1610.4|1610.2|1610|1609.8|1441
1605523160000|2020-11-16 10:39:20|1610.4|1610.2|1610.6|1610.4|1611|1610.6|1610.4|1610|2500
1605523170000|2020-11-16 10:39:30|1610.8|1610.6|1611.8|1611.2|1611.8|1611.4|1610.6|1610.6|2885
1605523180000|2020-11-16 10:39:40|1611.6|1610.8|1610.2|1610|1611.8|1611.6|1610.2|1609.8|7689
1605523190000|2020-11-16 10:39:50|1610|1609.8|1610.6|1610.2|1610.6|1610.4|1610|1609.6|3308
1605523200000|2020-11-16 10:40:00|1610.8|1610.4|1611.2|1610.8|1611.4|1611|1610.8|1610.4|1108
1605523210000|2020-11-16 10:40:10|1611|1611|1611.8|1611.4|1611.8|1611.6|1611|1610.8|191
1605523220000|2020-11-16 10:40:20|1611.6|1611.2|1611.2|1610.8|1611.6|1611.4|1611|1610.8|1298
1605523230000|2020-11-16 10:40:30|1611|1610.6|1611.2|1611|1611.2|1611|1610.8|1610.4|1109
1605523240000|2020-11-16 10:40:40|1611|1610.8|1610.6|1610.2|1611|1610.8|1610|1609.4|3639
1605523250000|2020-11-16 10:40:50|1610.4|1610|1610.4|1609.8|1610.6|1610.2|1609.8|1609.4|3634
1605523260000|2020-11-16 10:41:00|1610.2|1609.4|1609|1608.4|1610.2|1609.6|1608.8|1608.4|9177
1605523270000|2020-11-16 10:41:10|1608.8|1608.2|1608.8|1608.6|1608.8|1608.6|1608.4|1608|2407
1605523280000|2020-11-16 10:41:20|1608.6|1608.2|1608.6|1608.4|1608.8|1608.6|1608.4|1608|1677
1605523290000|2020-11-16 10:41:30|||||||||662
1605523300000|2020-11-16 10:41:40|1608.8|1608.6|1608.8|1608.6|1609.2|1608.8|1608.6|1608.2|4177
1605523310000|2020-11-16 10:41:50|1608.6|1608.4|1609.2|1608.8|1609.2|1609|1608.6|1608.2|3400
1605523320000|2020-11-16 10:42:00|1609.4|1609|1609.8|1609.6|1610|1609.8|1609.4|1609|3718
1605523330000|2020-11-16 10:42:10|1610|1609.8|1610.8|1610.4|1611|1610.6|1609.8|1609.6|3704
1605523340000|2020-11-16 10:42:20|1611|1610.6|1611.6|1611|1611.6|1611|1611|1610.6|110
1605523350000|2020-11-16 10:42:30|1611.2|1610.8|1611.2|1610.6|1611.6|1611|1610.8|1610.4|3049
1605523360000|2020-11-16 10:42:40|1611|1610.4|1610.8|1610.6|1611.2|1610.8|1610.6|1610.4|1567
1605523370000|2020-11-16 10:42:50|1610.6|1610.4|1610.4|1609.8|1610.6|1610.4|1610.4|1609.8|802
1605523380000|2020-11-16 10:43:00|1610.6|1610|1610.8|1610.4|1610.8|1610.4|1610.6|1610|785
1605523390000|2020-11-16 10:43:10|1611|1610.6|1611|1610.6|1611|1610.8|1610.8|1610.2|483
1605523400000|2020-11-16 10:43:20|1610.8|1610.4|1610.8|1610.6|1611|1610.6|1610.8|1610.4|0
1605523410000|2020-11-16 10:43:30|1610.6|1610.4|1610.8|1610|1610.8|1610.4|1610.4|1610|422
1605523420000|2020-11-16 10:43:40|1610.6|1610.2|1609.2|1608.8|1610.6|1610.2|1609|1608.4|2131
1605523430000|2020-11-16 10:43:50|1609.4|1609|1609.2|1609|1609.4|1609|1609.2|1609|397
1605523440000|2020-11-16 10:44:00|1609.4|1609.2|1609.6|1609|1609.6|1609.2|1609.4|1609|469
1605523450000|2020-11-16 10:44:10|1609.4|1609.2|1609.6|1609.2|1609.6|1609.2|1609.2|1609|783
1605523470000|2020-11-16 10:44:30|1609.4|1609|1609.6|1609.2|1609.6|1609.2|1608.8|1608.4|3696
1605523480000|2020-11-16 10:44:40|1609.8|1609.4|1609.8|1609.2|1609.8|1609.6|1609.4|1609|1106
1605523490000|2020-11-16 10:44:50|1609.6|1609.4|1610|1609.6|1610.4|1610|1609.6|1609.4|1482
1605523500000|2020-11-16 10:45:00|1609.8|1609.4|1609.4|1608.8|1610|1609.4|1609.4|1608.8|392
1605523510000|2020-11-16 10:45:10|1609.2|1608.4|1608.8|1608.4|1609.2|1608.8|1608.8|1608.4|2684
1605523520000|2020-11-16 10:45:20|1609|1608.6|1609.6|1609.4|1609.6|1609.4|1609|1608.4|512
1605523530000|2020-11-16 10:45:30|1609.8|1609|1610|1609.6|1610|1609.6|1609.6|1609|228
1605523540000|2020-11-16 10:45:40|1609.8|1609.4|1609.6|1609.4|1609.8|1609.4|1609.6|1609|756
1605523560000|2020-11-16 10:46:00|1609.8|1609.6|1609.2|1608.8|1609.8|1609.6|1609.2|1608.8|2203
1605523570000|2020-11-16 10:46:10||1609||1609||1609||1609|233
1605523580000|2020-11-16 10:46:20|1609|1608.8|1609|1608.8|1609|1608.8|1609|1608.8|522
1605523590000|2020-11-16 10:46:30|1608.8|1608.6|1608.8|1608.6|1608.8|1608.6|1608.8|1608.6|341
1605523600000|2020-11-16 10:46:40|1608.6|1608.4|1608.4|1608|1608.6|1608.4|1607.8|1607.4|1578
1605523610000|2020-11-16 10:46:50|1608.2|1607.8|1608.2|1607.6|1608.4|1608|1608|1607.4|173
1605523620000|2020-11-16 10:47:00|1608|1607.4|1607.8|1607.4|1608|1607.4|1607.8|1607.4|1300
1605523630000|2020-11-16 10:47:10|1608|1607.6|1607.6|1607.2|1608.2|1607.8|1607.4|1607|2321
1605523640000|2020-11-16 10:47:20|1607.4|1607|1607.8|1607.4|1607.8|1607.4|1607.2|1606.8|10720
1605523650000|2020-11-16 10:47:30|1607.6|1607.2|1608.8|1608.6|1609|1608.6|1607.6|1607|1180
1605523660000|2020-11-16 10:47:40|1609||1609||1609.2||1609||202
1605523670000|2020-11-16 10:47:50|1609.2|1608.8|1610|1609.6|1610|1609.6|1608.8|1608.8|1492
1605523680000|2020-11-16 10:48:00|1609.8|1609.8|1610|1609.8|1610|1609.8|1609.8|1609.6|2064
1605523690000|2020-11-16 10:48:10|1610.2|1610|1610.6|1610.2|1610.6|1610.2|1610.2|1610|1991
1605523700000|2020-11-16 10:48:20|1610.4|1610.4|1611.2|1610.8|1611.2|1610.8|1610.4|1610.4|277
1605523710000|2020-11-16 10:48:30|1611.4|1611|1611.4|1611.2|1611.4|1611.2|1611.4|1611|118
1605523720000|2020-11-16 10:48:40|1611.6|1611.4|1611.8|1611.4|1611.8|1611.6|1611.6|1611.4|623
1605523730000|2020-11-16 10:48:50|1611.6||1611.8||1611.8||1611.6||600
1605523740000|2020-11-16 10:49:00|1611.6|1611.2|1611.4|1610.8|1611.6|1611.2|1610.8|1610.4|2282
1605523750000|2020-11-16 10:49:10|1611.2|1610.6|1610.8|1610.4|1611.2|1610.6|1610.8|1610.4|55
1605523760000|2020-11-16 10:49:20|1611|1610.6|1611.4|1611.2|1611.6|1611.2|1611|1610.4|2939
1605523770000|2020-11-16 10:49:30|1611.2|1611|1611.4|1611|1611.4|1611|1611.2|1611|575
1605523780000|2020-11-16 10:49:40|1611.6|1611.2|1611.2|1610.8|1611.6|1611.2|1611|1610.6|2510
1605523790000|2020-11-16 10:49:50|1611.4|1610.6|1611|1610.8|1611.4|1610.8|1611|1610.4|767
1605523800000|2020-11-16 10:50:00|1611.2|1610.6|1611.6|1611.4|1611.8|1611.4|1611.2|1610.6|1729
1605523810000|2020-11-16 10:50:10|1611.8|1611.6|1612|1611.8|1612|1611.8|1611.8|1611.4|185
1605523820000|2020-11-16 10:50:20|1611.8|1611.6|1612|1611.8|1612|1611.8|1611.8|1611.6|584
1605523830000|2020-11-16 10:50:30|1611.8|1611.6|1611.8|1611.4|1612|1611.6|1611.6|1611.4|752
1605523840000|2020-11-16 10:50:40|1611.6|1611.6|1612.4|1612|1612.4|1612.2|1611.6|1611.2|3116
1605523850000|2020-11-16 10:50:50|1612.6|1612.2|1612.6|1612.2|1612.6|1612.2|1612.6|1612|225
1605523860000|2020-11-16 10:51:00|1612.4|1612|1612.2|1611.8|1612.4|1612.2|1611.8|1611.4|672
1605523870000|2020-11-16 10:51:10|1612|1611.6|1611.2|1610.4|1612.2|1611.6|1610.8|1610.4|1407
1605523880000|2020-11-16 10:51:20|1611|1610.2|1610.8|1610.2|1611|1610.4|1610.8|1610.2|145
1605523890000|2020-11-16 10:51:30|1610.6|1610.4|1611|1610.6|1611|1610.6|1610.4|1610.2|1144
1605523900000|2020-11-16 10:51:40|1611.2|1610.8|1610.8|1610.4|1611.2|1610.8|1610.6|1610.4|465
1605523910000|2020-11-16 10:51:50|1610.6|1610.6|1610.6|1610.4|1610.8|1610.6|1610.4|1610.2|1889
1605523920000|2020-11-16 10:52:00|1610.8|1610.6|1611.2|1610.8|1611.4|1610.8|1610.8|1610.4|1283
1605523930000|2020-11-16 10:52:10|1611.4|1611|1611.4|1611.2|1611.6|1611.4|1611.2|1610.8|3481
1605523940000|2020-11-16 10:52:20|1611.6|1611|1611.2|1610.8|1611.6|1611.2|1610.8|1610.4|5558
1605523950000|2020-11-16 10:52:30|1611.4|1611|1611.8|1611.4|1612|1611.6|1611.4|1611|3066
1605523960000|2020-11-16 10:52:40|1612|1611.6|1612.6|1612.2|1612.6|1612.2|1612|1611.4|1217
1605523970000|2020-11-16 10:52:50|1612.4|1612|1612.6|1612|1612.6|1612.2|1612.2|1612|1043
1605523980000|2020-11-16 10:53:00|1612.4|1611.8|1612.4|1612.2|1612.4|1612.2|1611.8|1611.4|3004
1605523990000|2020-11-16 10:53:10|1612.8|1612.4|1612.4|1612|1612.8|1612.4|1612.2|1611.8|1397
1605524010000|2020-11-16 10:53:30|1612.2|1611.8|1611|1610.6|1612.2|1611.8|1611|1610.4|2459
1605524020000|2020-11-16 10:53:40|1610.8|1610.4|1609.8|1609.4|1610.8|1610.6|1609.8|1609.2|1785
1605524030000|2020-11-16 10:53:50|1609.6|1609.2|1609.4|1608.8|1609.8|1609.2|1609.2|1608.6|1766
1605524040000|2020-11-16 10:54:00|1609.2|1608.6|1609.8|1609.2|1609.8|1609.4|1609|1608.4|1556
1605524050000|2020-11-16 10:54:10|1609.6|1609|1610|1609.4|1610.2|1609.8|1609.6|1609|3371
1605524060000|2020-11-16 10:54:20|1609.8||1610||1610||1609.8||2
1605524070000|2020-11-16 10:54:30|1609.8|1609.6|1609.8|1609.4|1610|1609.8|1609.8|1609.4|742
1605524080000|2020-11-16 10:54:40||1609.6||1609.6||1609.6||1609.4|0
1605524090000|2020-11-16 10:54:50|1610|1609.8|1610|1609.8|1610|1609.8|1609.8|1609.6|843
1605524100000|2020-11-16 10:55:00|1610.2|1609.6|1610.6|1610.4|1611|1610.6|1610|1609.6|9892
1605524110000|2020-11-16 10:55:10|1610.4|1610.2|1610.2|1609.6|1610.6|1610.2|1609.8|1609.6|4644
1605524120000|2020-11-16 10:55:20|||||||||9
1605524130000|2020-11-16 10:55:30|1610|1609.4|1610|1609.6|1610.2|1610|1609.8|1609.4|2263
1605524140000|2020-11-16 10:55:40|1609.8|1609.4|1608.8|1608.4|1609.8|1609.4|1608.4|1607.8|1055
1605524150000|2020-11-16 10:55:50|1609|1608.6|1609.2|1608.8|1609.2|1609|1608.8|1608.4|1071
1605524160000|2020-11-16 10:56:00|1609.4|1609|1609.6|1609.2|1610|1609.4|1609.4|1609|914
1605524170000|2020-11-16 10:56:10|1609.8|1609|1610|1609.8|1610|1609.8|1609.8|1609|400
1605524180000|2020-11-16 10:56:20|1609.8|1609.6|1610|1609.8|1610|1609.8|1609.8|1609.6|0
1605524190000|2020-11-16 10:56:30|1609.8|1609.6|1609.8|1609.4|1610|1609.6|1609.8|1609.2|342
1605524200000|2020-11-16 10:56:40|1610|1609.6|1609.8|1609.2|1610|1609.8|1609.6|1609.2|3426
1605524210000|2020-11-16 10:56:50|1609.6|1609|1608.6|1608.4|1609.6|1609|1608.6|1608.4|31
1605524220000|2020-11-16 10:57:00|1608.8|1608.2|1609|1608.4|1609|1608.6|1608.8|1608|709
1605524230000|2020-11-16 10:57:10|||||||||31
1605524240000|2020-11-16 10:57:20|1609.2|1608.6|1609.4|1608.8|1609.6|1609.2|1609.2|1608.6|511
1605524250000|2020-11-16 10:57:30|1609.2||1609.2||1609.2||1609.2||0
1605524260000|2020-11-16 10:57:40|1609.4|1609|1609.6|1609.2|1609.6|1609.4|1609.4|1609|342
1605524270000|2020-11-16 10:57:50|1609.4|1608.8|1609.4|1608.8|1609.4|1608.8|1609.4|1608.8|602
1605524280000|2020-11-16 10:58:00|1609.6|1609|1610|1609.6|1610|1609.6|1609.6|1609|2004
1605524290000|2020-11-16 10:58:10|1609.8|1609.8|1610.2|1609.8|1610.6|1610.2|1609.8|1609.8|1529
1605524300000|2020-11-16 10:58:20|1610|1609.6|1610.2|1609.8|1610.2|1609.8|1609.6|1609.2|861
1605524310000|2020-11-16 10:58:30|1610|1609.6|1609.8|1609.2|1610.2|1609.6|1609.6|1609.2|620
1605524320000|2020-11-16 10:58:40|1609.6||1609.6||1609.8||1609.6||0
1605524330000|2020-11-16 10:58:50|1609.4|1609|1609.6|1608.8|1609.6|1609|1609.2|1608.8|496
1605524340000|2020-11-16 10:59:00|1609.4|1609|1608.4|1608|1609.4|1609.2|1608.4|1607.8|6699
1605524350000|2020-11-16 10:59:10|1608.6|1608.2|1608.6|1608|1608.6|1608.2|1608|1607.8|7064
1605524360000|2020-11-16 10:59:20|1608.4|1608.2|1609.2|1608.8|1609.2|1608.8|1608.4|1608.2|1112
1605524370000|2020-11-16 10:59:30|1609.4|1609|1610.4|1610|1610.6|1610.4|1609.4|1609|3691
1605524380000|2020-11-16 10:59:40|1610.6|1610.2|1610.8|1610.4|1610.8|1610.4|1610.2|1610|459
1605524390000|2020-11-16 10:59:50|1611|1610.8|1611.6|1611.4|1611.8|1611.4|1610.8|1610.4|711
1605524400000|2020-11-16 11:00:00|1611.8|1611.6|1612|1611.4|1612.4|1612|1611.8|1611.4|5130
1605524410000|2020-11-16 11:00:10|1611.8|1611.2|1611.2|1610.8|1612|1611.2|1611|1610.4|3150
1605524420000|2020-11-16 11:00:20|1611|1610.6|1611.6|1611.2|1612|1611.6|1610.8|1610|1143
1605524430000|2020-11-16 11:00:30|1611.8|1611.4|1611.4|1610.8|1612|1611.8|1611.4|1610.8|605
1605524440000|2020-11-16 11:00:40|1611.6|1611|1611.4|1610.8|1611.6|1611.2|1611|1610.6|4632
1605524450000|2020-11-16 11:00:50|1611.6|1611|1612.4|1611.8|1612.4|1612|1611.6|1610.8|1283
1605524460000|2020-11-16 11:01:00|1612.2|1611.6|1612|1611.6|1612.4|1611.8|1611.8|1611.2|1823
1605524470000|2020-11-16 11:01:10|1612.2|1611.8|1611.4|1611.2|1612.2|1611.8|1611.4|1611.2|1755
1605524480000|2020-11-16 11:01:20|1611.6|1611|1612.4|1612|1612.4|1612|1611.6|1610.8|1287
1605524490000|2020-11-16 11:01:30|1612.6|1612.2|1612.8|1612.4|1613|1612.6|1612.4|1612|1322
1605524500000|2020-11-16 11:01:40|1613|1612.6|1613.4|1612.6|1613.6|1613|1613|1612.4|1800
1605524510000|2020-11-16 11:01:50|1613.6|1612.8|1613.6|1613.2|1614|1613.6|1613.4|1612.8|1701
1605524520000|2020-11-16 11:02:00|1613.8|1613.4|1614.6|1614|1614.6|1614.4|1613.6|1613.4|10328
1605524530000|2020-11-16 11:02:10|1614.8|1614.2|1614.8|1614.4|1614.8|1614.4|1614.8|1614|1885
1605524540000|2020-11-16 11:02:20|1614.6|1614.2|1615|1614.8|1615.2|1615|1614.4|1614|6926
1605524550000|2020-11-16 11:02:30|1615.2|1615|1615|1614.4|1616.2|1615.4|1615|1614.4|8021
1605524560000|2020-11-16 11:02:40|1614.8|1614.2|1615.8|1615.4|1615.8|1615.4|1614.6|1614.2|2447
1605524570000|2020-11-16 11:02:50|1616|1615.6|1616.4|1616|1616.4|1616.2|1615.8|1615.6|781
1605524580000|2020-11-16 11:03:00|1616.6|1616.2|1616.2|1616|1616.8|1616.2|1616|1615.6|3562
1605524590000|2020-11-16 11:03:10|1616|1615.8|1615.6|1615|1616|1615.8|1615.2|1614.8|2602
1605524600000|2020-11-16 11:03:20|1615.4|1614.8|1615.6|1615|1615.6|1615|1615.2|1614.6|903
1605524610000|2020-11-16 11:03:30|1615.4|1614.8|1614|1613.6|1615.4|1614.8|1614|1613.6|1614
1605524620000|2020-11-16 11:03:40|1613.8|1613.4|1614|1613.4|1614|1613.8|1613.8|1613.2|688
1605524630000|2020-11-16 11:03:50|1613.8|1613.2|1613.2|1613|1613.8|1613.4|1613.2|1612.4|920
1605524640000|2020-11-16 11:04:00|1613.6|1613.2|1613.6|1613|1613.6|1613.2|1613.6|1613|218
1605524650000|2020-11-16 11:04:10|1613.4|1612.8|1613.2|1612.8|1613.4|1613|1613.2|1612.8|600
1605524660000|2020-11-16 11:04:20|1613|1612.6|1612.8|1612|1613|1612.6|1612.8|1612|204
1605524670000|2020-11-16 11:04:30|1612.6|1612.2|1612.8|1612|1612.8|1612.2|1612.6|1612|10
1605524680000|2020-11-16 11:04:40||1612.2||1612.2||1612.4||1612.2|0
1605524690000|2020-11-16 11:04:50||1612||1612.2||1612.4||1612|0
1605524700000|2020-11-16 11:05:00|1613|1612.4|1614|1613.4|1614|1613.6|1612.8|1612.4|5977
1605524710000|2020-11-16 11:05:10|1613.8|1613.6|1613.6|1613.4|1613.8|1613.6|1613.6|1613.4|1934
1605524720000|2020-11-16 11:05:20|1614|1613.6|1614|1613.4|1614|1613.6|1613.6|1613.4|384
1605524730000|2020-11-16 11:05:30|1613.8|1613.2|1613.4|1613|1613.8|1613.4|1613.2|1613|5603
1605524740000|2020-11-16 11:05:40|1613.2|1613.2|1612.8|1612.4|1613.4|1613.2|1612.8|1612.4|2797
1605524750000|2020-11-16 11:05:50|1612.6|1612|1612.4|1612|1612.6|1612.2|1612.4|1612|335
1605524760000|2020-11-16 11:06:00|1612.6|1612.2|1612.8|1612.4|1612.8|1612.4|1612.6|1612|145
1605524770000|2020-11-16 11:06:10|1612.6|1612.6|1612.6|1612.4|1612.8|1612.6|1612.6|1612.4|1150
1605524780000|2020-11-16 11:06:20|1612.4|1612.2|1612.4|1612|1612.4|1612.2|1612.4|1612|392
1605524790000|2020-11-16 11:06:30|1612.2|1611.8|1612.2|1611.6|1612.4|1612|1612|1611.4|1870
1605524800000|2020-11-16 11:06:40|1612|1611.4|1613.2|1612.2|1613.2|1612.8|1611.4|1611|1430
1605524810000|2020-11-16 11:06:50|1613|1612|1612|1611.6|1613|1612.2|1612|1611.4|2686
1605524820000|2020-11-16 11:07:00|1611.6|1611.4|1611.6|1611.2|1612|1611.6|1611.2|1610.6|2009
1605524830000|2020-11-16 11:07:10|1611.4|1611|1612|1611.6|1612|1611.6|1611.4|1610.8|311
1605524840000|2020-11-16 11:07:20|1611.8|1611.4|1611.6|1611.4|1611.8|1611.6|1611.6|1611|0
1605524850000|2020-11-16 11:07:30|1611.4|1611|1612|1611.2|1612|1611.6|1610.6|1610|4811
1605524860000|2020-11-16 11:07:40|1611.8||1611.8||1611.8||1611.6||0
1605524870000|2020-11-16 11:07:50|1612|1611.4|1613|1612.4|1613|1612.4|1612|1611.4|224
1605524880000|2020-11-16 11:08:00|1612.8|1612.6|1612.8|1612.2|1613.2|1612.8|1612.8|1612.2|1735
1605524890000|2020-11-16 11:08:10||1612.4||1612||1612.4||1612|0
1605524900000|2020-11-16 11:08:20|1613|1612.2|1613|1612.4|1613.4|1613.2|1613|1612.2|1803
1605524910000|2020-11-16 11:08:30|1613.2|1612.6|1613|1612.6|1613.2|1612.8|1613|1612.6|0
1605524920000|2020-11-16 11:08:40|1612.8|1612.4|1612.8|1612.6|1613.2|1612.6|1612.2|1612|891
1605524930000|2020-11-16 11:08:50|1612.6|1612.4|1612.4|1612|1612.8|1612.4|1612.4|1611.8|285
1605524940000|2020-11-16 11:09:00|1612.2|1611.8|1611.6|1611.2|1612.2|1612|1611.6|1611.2|785
1605524950000|2020-11-16 11:09:10|1611.4|1611|1611|1610.6|1611.4|1611.2|1611|1610.6|842
1605524960000|2020-11-16 11:09:20|1611.2|1610.8|1612.2|1611.4|1612.2|1612|1611.2|1610.8|783
1605524970000|2020-11-16 11:09:30|1612|1611.6|1611.4|1611|1612|1611.8|1611.4|1610.6|641
1605524980000|2020-11-16 11:09:40|1611.6|1611.2|1611.4|1611|1611.8|1611.4|1611.4|1611|0
1605524990000|2020-11-16 11:09:50|1611.6|1611.2|1612.2|1611.4|1612.2|1611.8|1611.6|1611.2|314
1605525000000|2020-11-16 11:10:00|1612|1611.6|1612.6|1612|1612.6|1612|1612|1611.4|653
1605525010000|2020-11-16 11:10:10|1612.8|1612.2|1613.4|1613|1613.4|1613|1612.8|1612|3827
1605525020000|2020-11-16 11:10:20|1613.2|1612.8|1613.4|1612.8|1613.4|1613|1613|1612.8|742
1605525030000|2020-11-16 11:10:30|1613.2|1613|1613.4|1612.8|1613.4|1613|1613|1612.6|77
1605525040000|2020-11-16 11:10:40|1613.2|1613|1613.8|1613.2|1613.8|1613.6|1613.2|1613|4162
1605525050000|2020-11-16 11:10:50|1613.4|1613|1614|1613.4|1614|1613.6|1613.2|1613|10711
1605525060000|2020-11-16 11:11:00|1613.8|1613.2|1614|1613.8|1614|1613.8|1613.6|1613.2|1186
1605525070000|2020-11-16 11:11:10|1613.8|1613.6|1614|1613.8|1614|1613.8|1613.8|1613.4|2558
1605525080000|2020-11-16 11:11:20|1614.2|1614|1614.2|1613.8|1614.2|1614|1614.2|1613.8|543
1605525090000|2020-11-16 11:11:30|1614.4|1614|1614.4|1614.2|1614.6|1614.2|1614|1613.8|3828
1605525100000|2020-11-16 11:11:40|1614.6|1614.4|1615|1614.6|1615.2|1614.8|1614.6|1614.4|1282
1605525110000|2020-11-16 11:11:50|1614.8|1614.4|1614.8|1614.4|1615|1614.6|1614.6|1614|4654
1605525120000|2020-11-16 11:12:00|1614.6|1614|1614.2|1613.6|1614.8|1614.4|1614.2|1613.6|2437
1605525130000|2020-11-16 11:12:10|1614.4|1613.8|1615|1614.6|1615|1614.6|1614|1613.6|1259
1605525140000|2020-11-16 11:12:20|1615.2|1614.8|1615.4|1615|1615.6|1615.2|1615.2|1614.8|1201
1605525150000|2020-11-16 11:12:30|1615.2|1614.6|1615.4|1615|1615.4|1615|1615|1614.6|30
1605525160000|2020-11-16 11:12:40|1615.2|1614.6|1615.4|1615.2|1615.4|1615.2|1614.8|1614.4|2753
1605525170000|2020-11-16 11:12:50|1615.2|1614.8|1615.4|1615|1615.4|1615.2|1615.2|1614.8|836
1605525180000|2020-11-16 11:13:00|1615.2|1615.2|1615.2|1615|1615.2|1615.2|1615|1614.8|1617
1605525190000|2020-11-16 11:13:10|1615|1614.8|1615|1614.4|1615.2|1615|1615|1614.4|858
1605525200000|2020-11-16 11:13:20||1614.2||1614.6||1614.6||1614.2|0
1605525210000|2020-11-16 11:13:30|1614.8|1614.4|1614.4|1614|1614.8|1614.4|1614.2|1613.8|2259
1605525220000|2020-11-16 11:13:40|1614.2|1613.8|1614.2|1613.6|1614.4|1614|1614.2|1613.6|0
1605525230000|2020-11-16 11:13:50|1614.4|1613.8|1614.4|1614|1614.4|1614|1614.2|1613.6|0
1605525240000|2020-11-16 11:14:00|1614.6|1614.2|1614.8|1614.4|1614.8|1614.4|1614.6|1614.2|1870
1605525250000|2020-11-16 11:14:10|1615|1614.6|1613|1612.6|1615.2|1615|1613|1612.4|3570
1605525260000|2020-11-16 11:14:20|1612.8|1612.4|1613|1612.6|1613|1612.6|1612.6|1612|67
1605525270000|2020-11-16 11:14:30|1613.4|1612.8|1613.8|1613.2|1613.8|1613.4|1613.4|1612.8|485
1605525280000|2020-11-16 11:14:40|1613.6|1613.4|1613.4|1613|1613.6|1613.4|1613.4|1612.8|0
1605525290000|2020-11-16 11:14:50|1613.6|1613.2|1614.2|1613.6|1614.2|1613.8|1613.6|1613.2|1959
1605525300000|2020-11-16 11:15:00|1614|1613.4|1613.4|1613|1614|1613.6|1613|1612.6|1337
1605525310000|2020-11-16 11:15:10|1613.6|1612.8|1613.6|1613.2|1613.8|1613.4|1613.4|1612.8|1065
1605525320000|2020-11-16 11:15:20||1613||1613||1613||1613|0
1605525330000|2020-11-16 11:15:30|1613.8|1613.2|1613.4|1613|1613.8|1613.2|1613.4|1613|344
1605525340000|2020-11-16 11:15:40|1613.2|1612.8|1612.8|1612.2|1613.2|1612.8|1612.4|1612|1938
1605525350000|2020-11-16 11:15:50|1612.6||1612.8||1612.8||1612.6||0
1605525360000|2020-11-16 11:16:00|1612.6|1612.4|1612.6|1612.2|1612.8|1612.6|1612.6|1612.2|0
1605525370000|2020-11-16 11:16:10|1612.4|1612.4|1612.2|1611.8|1612.6|1612.4|1612|1611.8|466
1605525380000|2020-11-16 11:16:20|1612|1611.6|1612|1611.4|1612|1611.8|1611.8|1611.2|997
1605525390000|2020-11-16 11:16:30|1612.2|1611.6|1612.4|1611.8|1612.4|1612.2|1612.2|1611.4|604
1605525400000|2020-11-16 11:16:40|1612.6|1612|1613.4|1613|1613.8|1613.4|1612.6|1612|3854
1605525410000|2020-11-16 11:16:50|1613.2|1612.8|1613|1612.6|1613.2|1613|1613|1612.6|822
1605525420000|2020-11-16 11:17:00|1613.2|1612.8|1613.6|1613.2|1613.6|1613.4|1613|1612.6|885
1605525430000|2020-11-16 11:17:10|1613.4|1612.8|1613.2|1612.6|1613.4|1612.8|1613|1612.6|135
1605525440000|2020-11-16 11:17:20|1613|1612.4|1613|1612.6|1613|1612.6|1612.8|1612.2|21
1605525450000|2020-11-16 11:17:30|1613.2|1612.8|1613.4|1613|1613.4|1613|1613.2|1612.8|1374
1605525460000|2020-11-16 11:17:40|1613.2|1612.8|1613.4|1612.8|1613.4|1613|1613|1612.6|492
1605525470000|2020-11-16 11:17:50|1613.6|1613|1613.6|1613.2|1613.8|1613.4|1613.4|1613|1141
1605525480000|2020-11-16 11:18:00|1613.8|1613.4|1613.6|1613.2|1613.8|1613.4|1613.6|1613.2|541
1605525490000|2020-11-16 11:18:10|1613.4|1613|1613.2|1612.6|1613.4|1613|1613.2|1612.6|1721
1605525500000|2020-11-16 11:18:20|1613|1612.4|1612.8|1612.2|1613|1612.4|1612.8|1612.2|0
1605525510000|2020-11-16 11:18:30|1612.6|1611.8|1611.8|1611.6|1612.6|1611.8|1611.8|1611.4|886
1605525520000|2020-11-16 11:18:40|1612|1611.8|1612.6|1612.2|1612.6|1612.4|1612|1611.8|3039
1605525530000|2020-11-16 11:18:50|1612.8|1612.4|1613.6|1613|1613.6|1613.2|1612.6|1612.2|1550
1605525540000|2020-11-16 11:19:00|1613.8|1613.2|1614.2|1613.8|1614.6|1614.2|1613.8|1613.2|0
1605525550000|2020-11-16 11:19:10|1614|1613.6|1614.2|1613.6|1614.2|1613.8|1613.8|1613.6|0
1605525560000|2020-11-16 11:19:20|1614.4|1613.8|1614.8|1614.2|1614.8|1614.4|1614.4|1613.8|2606
1605525570000|2020-11-16 11:19:30|1615|1614.4|1615|1614.6|1615|1614.6|1614.8|1614.2|781
1605525580000|2020-11-16 11:19:40|1614.8|1614.4|1614.8|1614.4|1615|1614.6|1614.8|1614.4|620
1605525600000|2020-11-16 11:20:00|1614.6|1614.6|1615.4|1615|1615.6|1615.2|1614.6|1614.4|12797
1605525620000|2020-11-16 11:20:20|1615.2|1615.2|1615.4|1615|1615.4|1615.2|1615.2|1615|741
1605525630000|2020-11-16 11:20:30|1615.6|1615.2|1615.4|1615|1615.6|1615.2|1615.4|1615|1453
1605525640000|2020-11-16 11:20:40|1615.6|1615.2|1615.6|1615.4|1615.6|1615.4|1615.6|1615.2|341
1605525650000|2020-11-16 11:20:50|1615.8|1615.6|1616.6|1616.2|1616.6|1616.2|1615.8|1615.6|1387
1605525660000|2020-11-16 11:21:00|1616.8|1616.4|1617|1616.6|1617|1616.6|1616.6|1616.4|698
1605525670000|2020-11-16 11:21:10|1616.8|1616.8|1617|1616.6|1617|1616.8|1616.8|1616.6|420
1605525680000|2020-11-16 11:21:20|1616.8|1616.8|1617|1616.8|1617.2|1617|1616.8|1616.6|732
1605525690000|2020-11-16 11:21:30|1616.8|1616.6|1617|1616.8|1617.2|1617|1616.8|1616.6|1669
1605525700000|2020-11-16 11:21:40|1617.2|1617|1617|1616.8|1617.2|1617|1617|1616.6|341
1605525710000|2020-11-16 11:21:50|1617.2|1616.6|1617|1616.6|1617.2|1616.8|1616.8|1616.6|551
1605525720000|2020-11-16 11:22:00|1617.4|1616.8|1617.8|1617.4|1618|1617.6|1617.2|1616.8|1605
1605525730000|2020-11-16 11:22:10|1617.6|1617.2|1617.8|1617.2|1617.8|1617.2|1617.4|1617|1808
1605525740000|2020-11-16 11:22:20|1618|1617.4|1618.8|1618.4|1619|1618.6|1617.8|1617.4|6207
1605525750000|2020-11-16 11:22:30|1619|1618.6|1619|1618.8|1619|1618.8|1618.8|1618.4|1904
1605525760000|2020-11-16 11:22:40|1618.8|1618.6|1618.8|1618.6|1619|1618.8|1618.8|1618.4|643
1605525770000|2020-11-16 11:22:50|1619|1618.8|1619|1618.6|1619|1618.8|1618.8|1618.6|365
1605525780000|2020-11-16 11:23:00|1619.2|1618.8|1619.6|1619.2|1619.6|1619.2|1619.2|1618.8|1216
1605525790000|2020-11-16 11:23:10||1619.4||1619.4||1619.4||1619.4|8
1605525800000|2020-11-16 11:23:20|1619.8|1619.6|1619.8|1619.6|1620|1619.8|1619.8|1619.6|1418
1605525810000|2020-11-16 11:23:30|1620|1619.4|1621|1620.6|1621|1620.8|1620|1619.4|35945
1605525820000|2020-11-16 11:23:40|1620.8|1620.4|1621|1620.6|1621|1620.6|1620.8|1620.4|340
1605525830000|2020-11-16 11:23:50|1620.8|1620.8|1621.8|1621.4|1622|1621.6|1620.8|1620.8|3676
1605525840000|2020-11-16 11:24:00|1621.6|1621.2|1621.8|1621.4|1622|1621.6|1621.4|1621|6680
1605525850000|2020-11-16 11:24:10|1622|1621.6|1621.8|1621.6|1622|1621.8|1621.8|1621.4|1600
1605525860000|2020-11-16 11:24:20|1622|1621.8|1621.8|1621.6|1622|1621.8|1621.8|1621.6|1741
1605525870000|2020-11-16 11:24:30|1622|1621.8|1622.2|1621.8|1622.2|1621.8|1622|1621.6|460
1605525880000|2020-11-16 11:24:40|1622.4|1622|1622.2|1622|1622.4|1622.2|1622.2|1621.8|556
1605525890000|2020-11-16 11:24:50|1622|1621.8|1620.6|1620.2|1622|1621.8|1620.6|1620|3069
1605525900000|2020-11-16 11:25:00|1620.4|1620|1621|1620.6|1621.2|1620.6|1620.4|1620|8806
1605525910000|2020-11-16 11:25:10|1621.2|1620.8|1622.2|1621.6|1622.2|1621.6|1621.2|1620.8|100
1605525920000|2020-11-16 11:25:20|1622|1621.4|1622|1621.8|1622|1621.8|1621.6|1621.2|538
1605525930000|2020-11-16 11:25:30|1621.8|1621.6|1621.8|1621.6|1622|1621.8|1621.8|1621.6|240
1605525940000|2020-11-16 11:25:40|1621.6|1621.4|1621.6|1621.4|1622|1621.8|1621.6|1621.2|1940
1605525950000|2020-11-16 11:25:50|1621.8|1621.6|1621.6|1621.4|1621.8|1621.6|1621.6|1621.4|200
1605525960000|2020-11-16 11:26:00|1621.8|1621.6|1622.2|1622|1622.6|1622.2|1621.6|1621.4|7210
1605525970000|2020-11-16 11:26:10|1622|1621.8|1622.6|1622.2|1622.6|1622.2|1621.8|1621.6|7175
1605525980000|2020-11-16 11:26:20|1622.8|1622.4|1622.8|1622.4|1622.8|1622.4|1622.4|1622.2|1457
1605525990000|2020-11-16 11:26:30|1623|1622.6|1623|1622.8|1623.2|1622.8|1623|1622.6|1259
1605526000000|2020-11-16 11:26:40|1622.8|1622.6|1622.6|1622|1623|1622.6|1622.2|1621.8|1942
1605526010000|2020-11-16 11:26:50||1622.2||1622.4||1622.4||1622.2|323
1605526020000|2020-11-16 11:27:00|1622.8|1622.6|1622.8|1622.2|1623|1622.8|1622.8|1622.2|3279
1605526030000|2020-11-16 11:27:10|1623|1622.4|1622.6|1622.2|1623|1622.8|1622.2|1621.8|10973
1605526040000|2020-11-16 11:27:20|1622.8|1622.4|1623|1622.6|1623|1622.6|1622.8|1622.4|439
1605526050000|2020-11-16 11:27:30|1622.8|1622.8|1623.4|1623|1623.8|1623.4|1622.6|1622.2|4413
1605526060000|2020-11-16 11:27:40|1623.2|1622.8|1623.2|1622.8|1623.2|1622.8|1623.2|1622.6|110
1605526070000|2020-11-16 11:27:50|1623|1622.6|1623.6|1623|1623.6|1623.2|1623|1622.6|1556
1605526080000|2020-11-16 11:28:00|1623.4|1622.8|1622.4|1621.8|1623.4|1623|1622.4|1621.8|1792
1605526090000|2020-11-16 11:28:10|1622.8|1622|1623.2|1622.6|1623.6|1623.2|1622.8|1622|3334
1605526100000|2020-11-16 11:28:20|1623|1622.8|1623.2|1622.6|1623.2|1622.8|1622.8|1622.4|171
1605526110000|2020-11-16 11:28:30|1623|1622.4|1623.2|1622.6|1623.2|1622.6|1622.8|1622.4|0
1605526120000|2020-11-16 11:28:40|1623|1622.4|1622.8|1622.4|1623|1622.4|1622.6|1622.2|292
1605526130000|2020-11-16 11:28:50|1622.6|1622.2|1622.8|1622.2|1622.8|1622.4|1622.6|1622.2|2485
1605526140000|2020-11-16 11:29:00|1622.6|1622.4|1622.8|1622.4|1623.2|1622.6|1622.6|1622.4|183
1605526150000|2020-11-16 11:29:10||1622.6||1622.6||1622.6||1622.4|72
1605526160000|2020-11-16 11:29:20|1623.2|1622.8|1623.2|1622.6|1623.2|1622.8|1623|1622.6|267
1605526170000|2020-11-16 11:29:30|1623||1622.8||1623||1622.8||659
1605526180000|2020-11-16 11:29:40|1622.6|1622.2|1622.8|1622.2|1622.8|1622.2|1622.6|1622.2|344
1605526190000|2020-11-16 11:29:50|1622.6|1622|1622.4|1621.8|1622.6|1622|1622.4|1621.8|300
1605526200000|2020-11-16 11:30:00|1622.6|1622|1622.4|1622|1622.6|1622|1622.4|1622|0
1605526210000|2020-11-16 11:30:10|1622.2|1621.8|1621.2|1620.8|1622.2|1622|1621.2|1620.6|1899
1605526220000|2020-11-16 11:30:20|1621.4|1621|1621.2|1621|1621.4|1621|1621.2|1621|0
1605526230000|2020-11-16 11:30:30|1621.4|1621.2|1621.2|1621|1621.4|1621.2|1621.2|1621|590
1605526240000|2020-11-16 11:30:40|1621|1620.8|1621.8|1621.4|1621.8|1621.6|1620.8|1620.4|5718
1605526250000|2020-11-16 11:30:50|1622|1621.6|1622.2|1621.8|1622.2|1621.8|1622|1621.6|261
1605526260000|2020-11-16 11:31:00|1622|1621.4|1622|1621.4|1622|1621.4|1621.4|1621|680
1605526270000|2020-11-16 11:31:10|1621.8|1621.2|1621.6|1621|1621.8|1621.2|1621.2|1620.6|300
1605526280000|2020-11-16 11:31:20|1621.4|1620.8|1621|1620.4|1621.4|1620.8|1620.8|1620.2|500
1605526290000|2020-11-16 11:31:30|1621.2|1620.6|1621.2|1620.8|1621.6|1621.2|1621.2|1620.6|3000
1605526300000|2020-11-16 11:31:40|1621.6|1621|1622|1621.6|1622.2|1621.6|1621.6|1621|73
1605526310000|2020-11-16 11:31:50|1621.8|1621.2|1622.2|1621.6|1622.6|1622.2|1621.6|1621.2|3753
1605526320000|2020-11-16 11:32:00|1622|1621.8|1622|1621.6|1622.4|1622|1622|1621.6|0
1605526330000|2020-11-16 11:32:10|1621.8|1621.4|1620.2|1620|1621.8|1621.4|1620.2|1620|15774
1605526340000|2020-11-16 11:32:20|1620|1619.8|1620|1619.6|1620.2|1620|1619.8|1619.2|8845
1605526350000|2020-11-16 11:32:30|1620.2|1619.8|1620.2|1619.8|1620.2|1620|1620|1619.6|1414
1605526360000|2020-11-16 11:32:40|1620|1619.6|1620|1619.8|1620|1619.8|1620|1619.6|192
1605526370000|2020-11-16 11:32:50|1620.2|1620|1620.2|1619.8|1620.2|1620|1620.2|1619.8|425
1605526380000|2020-11-16 11:33:00|1620|1619.6|1619.8|1619.4|1620.2|1619.6|1619.2|1618.6|4222
1605526390000|2020-11-16 11:33:10|1619.6|1619.6|1620|1619.6|1620|1619.8|1619.6|1619.4|614
1605526400000|2020-11-16 11:33:20|1619.8|1619.8|1619.2|1618.8|1619.8|1619.8|1618.8|1618.2|5039
1605526410000|2020-11-16 11:33:30|1619.4|1619|1619.4|1618.8|1619.6|1619.4|1619.4|1618.8|797
1605526420000|2020-11-16 11:33:40|1619.6|1619|1619.4|1618.8|1619.8|1619.4|1619.2|1618.8|1649
1605526430000|2020-11-16 11:33:50|1619.6|1619|1619.6|1619.2|1620|1619.6|1619.6|1619|2412
1605526440000|2020-11-16 11:34:00|1619.4|1619.4|1619.6|1619.2|1619.8|1619.4|1619.4|1619.2|1550
1605526450000|2020-11-16 11:34:10|1619.8|1619.4|1620|1619.8|1620|1619.8|1619.8|1619.4|510
1605526460000|2020-11-16 11:34:20|1620.2|1620|1620.4|1620.2|1620.4|1620.2|1620.2|1619.8|1498
1605526470000|2020-11-16 11:34:30||1620||1620.2||1620.2||1620|1604
1605526480000|2020-11-16 11:34:40|1620.6|1620.4|1620.6|1620.4|1620.8|1620.4|1620.6|1620.4|3005
1605526490000|2020-11-16 11:34:50|1620.4|1620.2|1618.6|1618|1620.6|1620.4|1618.4|1617.8|12638
1605526500000|2020-11-16 11:35:00|1618.4|1617.6|1618.4|1618.2|1618.4|1618.2|1618|1617.6|845
1605526510000|2020-11-16 11:35:10|1618.6|1618|1618|1617.6|1618.6|1618.2|1618|1617.6|2504
1605526520000|2020-11-16 11:35:20|1617.8|1617.4|1617.6|1617.4|1618|1617.4|1617.4|1617.2|1038
1605526530000|2020-11-16 11:35:30|1617.4|1617.2|1617.8|1617.4|1617.8|1617.6|1617.4|1617|1825
1605526540000|2020-11-16 11:35:40|1617.6|1617|1617.2|1616.8|1617.6|1617|1617.2|1616.6|341
1605526550000|2020-11-16 11:35:50|||||||||1
1605526560000|2020-11-16 11:36:00|1617|1617|1617|1616.4|1617.2|1617|1616.8|1616.4|341
1605526570000|2020-11-16 11:36:10|1616.8|1616.6|1617.6|1617.2|1617.6|1617.2|1616.8|1616.4|12632
1605526580000|2020-11-16 11:36:20|1617.4|1617.4|1617.4|1617|1617.4|1617.4|1617.4|1617|942
1605526590000|2020-11-16 11:36:30|1617.6|1617.2|1617.6|1617.2|1617.6|1617.2|1617.4|1616.8|0
1605526600000|2020-11-16 11:36:40|1617.4|1617|1616.8|1616.6|1617.4|1617.2|1616.6|1616.4|1338
1605526610000|2020-11-16 11:36:50|1617|1616.8|1617|1616.8|1617.2|1616.8|1617|1616.8|53
1605526620000|2020-11-16 11:37:00|1616.8|1616.4|1616.6|1616.2|1616.8|1616.4|1616.4|1616.2|232
1605526630000|2020-11-16 11:37:10|1616.4|1616|1616.2|1615.8|1616.4|1616|1616|1615.4|1547
1605526640000|2020-11-16 11:37:20|1616|1616|1616.2|1616|1616.2|1616|1616|1615.6|0
1605526650000|2020-11-16 11:37:30|1616|1615.8|1616.2|1615.8|1616.2|1615.8|1616|1615.6|371
1605526660000|2020-11-16 11:37:40|1616.4|1616|1616.4|1616|1616.4|1616.2|1616.4|1616|413
1605526670000|2020-11-16 11:37:50|1616.2|1615.8|1616.8|1616.4|1616.8|1616.6|1615.8|1615.6|2677
1605526680000|2020-11-16 11:38:00|1616.6|1616.2|1616.6|1616.2|1616.6|1616.2|1616.6|1616|610
1605526690000|2020-11-16 11:38:10|1616.8|1616.4|1618.2|1617.6|1618.2|1617.8|1616.8|1616.2|2555
1605526700000|2020-11-16 11:38:20|1618|1617.4|1616.8|1616.6|1618|1617.4|1616.6|1616.4|3972
1605526710000|2020-11-16 11:38:30|1617|1616.8|1617.4|1616.8|1617.4|1617|1617|1616.6|1283
1605526720000|2020-11-16 11:38:40|1617|1616.6|1616.6|1616.4|1617|1616.6|1616.6|1616.4|1328
1605526730000|2020-11-16 11:38:50|1616.8|1616.6|1616.6|1616|1617|1616.6|1616.6|1616|682
1605526740000|2020-11-16 11:39:00|1616.8|1616.2|1616.6|1616.2|1616.8|1616.4|1616.2|1615.6|0
1605526750000|2020-11-16 11:39:10|1616.4|1616|1616.6|1616|1616.6|1616.2|1616.2|1615.8|0
1605526760000|2020-11-16 11:39:20|1616.4|1615.8|1617.8|1617.4|1618.2|1617.4|1616.2|1615.8|2344
1605526770000|2020-11-16 11:39:30|1617.6|1617.2|1618|1617.4|1618.2|1617.8|1617.4|1617.2|1029
1605526780000|2020-11-16 11:39:40|||||||||30
1605526790000|2020-11-16 11:39:50|1617.8|1617.2|1617.8|1617.4|1618.2|1617.4|1617.6|1617.2|788
1605526800000|2020-11-16 11:40:00|1618|1617.6|1617.8|1617.6|1618|1617.8|1617.8|1617.4|540
1605526810000|2020-11-16 11:40:10|1617.6|1617.4|1618|1617.6|1618|1617.8|1617.6|1617.4|1035
1605526820000|2020-11-16 11:40:20|1617.8|1617.4|1617.8|1617.6|1618|1617.6|1617.8|1617.4|1252
1605526830000|2020-11-16 11:40:30|1618|1617.4|1618.2|1617.6|1618.4|1618.2|1618|1617.4|2137
1605526840000|2020-11-16 11:40:40|1618.4|1617.8|1618.4|1618|1618.4|1618|1618.2|1617.8|65
1605526850000|2020-11-16 11:40:50|1618.2|1618.2|1618|1617.8|1618.2|1618.2|1618|1617.8|370
1605526860000|2020-11-16 11:41:00|1617.8|1617.6|1618|1617.8|1618|1617.8|1617.8|1617.6|422
1605526870000|2020-11-16 11:41:10|1617.8|1617.6|1617.8|1617.6|1617.8|1617.6|1617.8|1617.6|824
1605526880000|2020-11-16 11:41:20|1618|1617.8|1618.2|1617.8|1618.2|1618|1618|1617.8|670
1605526890000|2020-11-16 11:41:30|1618|1618|1617.6|1617.4|1618.2|1618|1617.6|1617.4|512
1605526900000|2020-11-16 11:41:40|1617.4|1617.2|1616.4|1615.8|1617.4|1617.2|1616.2|1615.8|902
1605526910000|2020-11-16 11:41:50|1616.2|1615.6|1615.8|1615.4|1616.4|1615.8|1615.8|1615.4|0
1605526920000|2020-11-16 11:42:00|1615.6|1615.2|1615.6|1615.2|1615.8|1615.2|1615.4|1614.6|988
1605526930000|2020-11-16 11:42:10|1615.4|1614.8|1616|1615.6|1616|1615.6|1615.4|1614.8|566
1605526940000|2020-11-16 11:42:20|1615.8|1615.4|1615.2|1614.8|1615.8|1615.4|1615.2|1614.8|240
1605526950000|2020-11-16 11:42:30|1615.4|1615|1615.4|1614.8|1615.4|1615.2|1615.2|1614.8|760
1605526960000|2020-11-16 11:42:40|1615.2|1615|1615.2|1614.8|1615.4|1615|1615.2|1614.8|476
1605526970000|2020-11-16 11:42:50|1615|1615|1614.2|1613.8|1615.4|1615|1614.2|1613.6|2347
1605526980000|2020-11-16 11:43:00|1614|1613.4|1613.6|1613.2|1614.2|1613.6|1613.4|1613|1270
1605526990000|2020-11-16 11:43:10|1613.8|1613.4|1613.8|1613.4|1614.4|1614.2|1613.8|1613.2|1908
1605527000000|2020-11-16 11:43:20|1613.6|1613|1613.8|1613.4|1613.8|1613.4|1613.4|1613|120
1605527010000|2020-11-16 11:43:30|1613.6|1613.6|1614.6|1614|1614.6|1614|1613.6|1613.6|764
1605527020000|2020-11-16 11:43:40|1614.8|1614.2|1614.6|1614.4|1615|1614.4|1614.6|1614.2|50
1605527030000|2020-11-16 11:43:50|1614.8|1614.6|1615.4|1615|1615.4|1615|1614.6|1614.6|1785
1605527040000|2020-11-16 11:44:00|1615.6|1615.4|1615.2|1614.8|1615.6|1615.4|1614.8|1614.2|2213
1605527050000|2020-11-16 11:44:10|1615.4|1615|1615.2|1614.8|1615.4|1615|1615.2|1614.8|73
1605527060000|2020-11-16 11:44:20|1615.4|1615|1616|1615.6|1616|1615.6|1615.4|1614.8|3063
1605527070000|2020-11-16 11:44:30|1615.8|1615.4|1615.4|1615|1616|1615.6|1615.4|1615|1215
1605527080000|2020-11-16 11:44:40|1615.2|1614.8|1614.6|1614|1615.2|1614.8|1614.4|1614|1121
1605527090000|2020-11-16 11:44:50|1614.4||1614.6||1614.6||1614.4||30
1605527100000|2020-11-16 11:45:00|1615|1614.2|1615|1614.4|1615.2|1614.8|1614.6|1614|1559
1605527110000|2020-11-16 11:45:10|1615.2|1614.2|1614.6|1614.2|1615.2|1614.2|1614.6|1614.2|0
1605527120000|2020-11-16 11:45:20|1614.8|1614.4|1614.8|1614.4|1615|1614.4|1614.8|1614.4|34
1605527130000|2020-11-16 11:45:30|1614.6|1614.6|1614.6|1614|1614.6|1614.6|1614.6|1614|312
1605527140000|2020-11-16 11:45:40|1614.8|1614.2|1615|1614.6|1615|1614.6|1614.8|1614.2|853
1605527150000|2020-11-16 11:45:50|1615.2|1614.8|1616.6|1615.8|1616.6|1616.2|1615|1614.6|4687
1605527160000|2020-11-16 11:46:00|1616.4|1616|1616.4|1616.2|1616.8|1616.2|1616|1615.4|2488
1605527170000|2020-11-16 11:46:10|1616.6|1616.4|1616.4|1615.8|1616.6|1616.4|1616.4|1615.8|418
1605527180000|2020-11-16 11:46:20|1616.6|1616|1616.2|1615.6|1616.8|1616.2|1616|1615.6|1240
1605527190000|2020-11-16 11:46:30|1616|1615.8|1615.8|1615.4|1616.2|1615.8|1615.4|1614.6|1337
1605527200000|2020-11-16 11:46:40|1616|1615.6|1615.8|1615.4|1616.2|1615.6|1615.8|1615|200
1605527210000|2020-11-16 11:46:50|1616.2|1615.6|1615.8|1615|1616.2|1615.8|1615.8|1615|133
1605527220000|2020-11-16 11:47:00||1615.2||1615.4||1615.4||1615|0
1605527230000|2020-11-16 11:47:10|1616.2|1615.6|1617|1616.6|1617|1616.8|1616.2|1615.6|1417
1605527240000|2020-11-16 11:47:20|1617.2|1616.8|1617.2|1617|1617.6|1617|1617.2|1616.8|592
1605527250000|2020-11-16 11:47:30|1617.4|1617.2|1617.6|1617.2|1617.6|1617.2|1617.4|1617.2|46
1605527260000|2020-11-16 11:47:40|1617.4|1617|1617.2|1616.6|1617.4|1617|1617.2|1616.6|341
1605527270000|2020-11-16 11:47:50|1617|1616.4|1616.4|1615.8|1617|1616.4|1616|1615.4|782
1605527280000|2020-11-16 11:48:00|1616.2|1616|1615.6|1615.2|1616.2|1616|1615.6|1615.2|0
1605527290000|2020-11-16 11:48:10|1615.4|1615.4|1615.6|1615.2|1615.8|1615.4|1615.4|1615.2|20
1605527300000|2020-11-16 11:48:20|1615.8|1615.4|1614.8|1614.2|1615.8|1615.4|1614.8|1614|1050
1605527310000|2020-11-16 11:48:30|1614.6|1614|1614.4|1613.8|1614.6|1614|1614.4|1613.6|0
1605527320000|2020-11-16 11:48:40|1614.2|1613.6|1614|1613.4|1614.2|1613.6|1614|1613.2|0
1605527330000|2020-11-16 11:48:50|1614.4|1613.6|1614.4|1613.8|1614.4|1614|1614.4|1613.6|651
1605527340000|2020-11-16 11:49:00|1614.2||1614.4||1614.4||1614||500
1605527350000|2020-11-16 11:49:10|1614.2|1614|1614|1613.4|1614.2|1614|1613.8|1613.4|424
1605527360000|2020-11-16 11:49:20|1613.8|1613.6|1614.2|1613.8|1614.2|1614|1613.8|1613.4|412
1605527370000|2020-11-16 11:49:30|1614.4|1614|1614.4|1613.8|1614.6|1614.2|1614.4|1613.8|0
1605527380000|2020-11-16 11:49:40|1614.6|1614|1614|1613.4|1614.6|1614.2|1614|1613.4|631
1605527390000|2020-11-16 11:49:50|1614.2|1613.6|1614.4|1613.8|1614.4|1613.8|1614|1613.6|0
1605527410000|2020-11-16 11:50:10|1614.2|1614|1614.2|1613.8|1614.2|1614|1614.2|1613.8|20
1605527420000|2020-11-16 11:50:20|1614.4|1614|1614.4|1613.8|1614.4|1614|1614.4|1613.8|460
1605527430000|2020-11-16 11:50:30|1614.2||1614.6||1614.6||1614.2||90
1605527440000|2020-11-16 11:50:40|1614.4|1614|1614.8|1614.2|1614.8|1614.2|1614.4|1614|0
1605527450000|2020-11-16 11:50:50|1614.6|1614|1614.4|1614|1614.6|1614.2|1614.4|1613.8|606
1605527460000|2020-11-16 11:51:00|1614.2|1614.2|1614.8|1614.4|1614.8|1614.6|1614.2|1614|1330
1605527470000|2020-11-16 11:51:10|1614.6|1614.6|1614.4|1614|1614.6|1614.6|1614|1613.8|668
1605527480000|2020-11-16 11:51:20|1614.6|1613.8|1615.6|1614.8|1615.6|1615|1614.4|1613.8|1183
1605527490000|2020-11-16 11:51:30|1615.4|1614.6|1615|1614.4|1615.6|1614.6|1614.6|1614.4|739
1605527500000|2020-11-16 11:51:40|1614.8|1614|1614.6|1614.4|1614.8|1614.4|1614.4|1614|782
1605527510000|2020-11-16 11:51:50|1614.4|1614.2|1614.4|1614|1614.4|1614.4|1614.4|1613.8|420
1605527520000|2020-11-16 11:52:00|1614.2|1613.8|1614.2|1614|1614.4|1614.2|1614.2|1613.8|1060
1605527530000|2020-11-16 11:52:10|1614.4|1614.2|1619|1618.4|1620.4|1620|1614.4|1614.2|14795
1605527540000|2020-11-16 11:52:20|1618.8|1618.6|1621.4|1620.6|1622|1621.6|1617.8|1617.4|11544
1605527550000|2020-11-16 11:52:30|1621.2|1620.4|1620.2|1619.4|1621.8|1621.2|1619.8|1619.2|4100
1605527560000|2020-11-16 11:52:40|1620|1619.6|1621.4|1621|1621.8|1621.2|1619.8|1619.2|6571
1605527570000|2020-11-16 11:52:50|1621.2|1620.8|1620.4|1620.2|1621.2|1620.8|1619.4|1619.2|7584
1605527580000|2020-11-16 11:53:00|1620.8|1620.4|1622.2|1622|1622.4|1622.2|1620.8|1620.2|6616
1605527590000|2020-11-16 11:53:10|1622.4|1621.8|1624.4|1623.6|1624.6|1624.2|1622.4|1621.6|10314
1605527600000|2020-11-16 11:53:20|1624.2|1623.4|1625.2|1624.8|1625.4|1625.2|1624|1623.4|40421
1605527610000|2020-11-16 11:53:30|1625.4|1625.2|1625.6|1625.4|1626.4|1626|1624.8|1624.6|19706
1605527620000|2020-11-16 11:53:40|1625.8|1625.2|1621.4|1620.8|1625.8|1625.2|1621.4|1620.8|10130
1605527630000|2020-11-16 11:53:50|1621.2|1621.2|1621.6|1620.8|1623.2|1622.8|1621.2|1620.8|10191
1605527640000|2020-11-16 11:54:00|1621.8|1621|1620.4|1620|1622|1621.2|1620|1619.2|5811
1605527650000|2020-11-16 11:54:10|1620.6|1620.2|1621.6|1620.8|1622|1621.4|1620.6|1620|4291
1605527660000|2020-11-16 11:54:20|1621.8|1620.6|1623.6|1622.8|1623.8|1623.6|1621.8|1620.6|3353
1605527670000|2020-11-16 11:54:30|1623.4|1623|1624|1623|1624.4|1624|1623.2|1622.8|20416
1605527680000|2020-11-16 11:54:40|1623.8|1622.8|1623.4|1623|1623.8|1623.4|1623|1622.4|1597
1605527690000|2020-11-16 11:54:50|1623.6|1622.8|1623.6|1623.4|1624|1623.6|1623|1622.6|3150
1605527700000|2020-11-16 11:55:00|1624|1623.6|1624|1623.6|1624.2|1624|1623.6|1622.8|2781
1605527710000|2020-11-16 11:55:10|1624.2|1623.8|1621.8|1621.2|1624.2|1624|1621.6|1620.8|16955
1605527720000|2020-11-16 11:55:20|1622|1621.4|1624.4|1623.8|1624.4|1624.2|1622|1621.4|3384
1605527730000|2020-11-16 11:55:30|1624.2|1624|1624.4|1623.8|1625.6|1625|1624.2|1623.8|2255
1605527740000|2020-11-16 11:55:40|1624.6|1624.2|1625.2|1625|1625.2|1625|1624.4|1623.8|3765
1605527750000|2020-11-16 11:55:50|1625.4|1625.2|1624.8|1624.2|1625.4|1625.2|1624.8|1624.2|822
1605527760000|2020-11-16 11:56:00|1625|1624.4|1627.8|1627.6|1628|1627.8|1625|1624.4|23322
1605527770000|2020-11-16 11:56:10|1628|1627.8|1639.6|1638.6|1640|1639.6|1628|1627.4|182017
1605527780000|2020-11-16 11:56:20|1639.2|1638.4|1640.4|1639.8|1640.4|1639.8|1638.6|1638.2|95822
1605527790000|2020-11-16 11:56:30|1640.8|1640.2|1646.2|1645.4|1647.6|1646.8|1640.2|1640.2|114617
1605527800000|2020-11-16 11:56:40|1646.4|1645.8|1648.2|1647.4|1650.6|1649.8|1646.4|1644.6|134663
1605527810000|2020-11-16 11:56:50|1648|1647.2|1648.6|1647.6|1650.4|1649.6|1647.4|1647|28820
1605527820000|2020-11-16 11:57:00|1648.4|1647.4|1647.6|1647|1648.6|1648|1647.6|1647|33410
1605527830000|2020-11-16 11:57:10|1647.8|1647.2|1643.6|1643|1647.8|1647.2|1643.4|1642.8|12781
1605527840000|2020-11-16 11:57:20|1644.6|1643.2|1650|1649.2|1650.4|1649.2|1644.2|1643.2|7144
1605527850000|2020-11-16 11:57:30|1649.8|1649.4|1650|1649.6|1650.4|1649.8|1649.4|1648.6|28453
1605527860000|2020-11-16 11:57:40|1649.8|1649.8|1649.4|1648.2|1650|1649.8|1648.6|1647.8|11696
1605527870000|2020-11-16 11:57:50|1649.2|1648.4|1647.6|1646.2|1649.6|1649|1647.4|1646.2|7766
1605527880000|2020-11-16 11:58:00|1647.8|1646.4|1646.8|1645.4|1649.4|1648.4|1646.2|1645.4|19750
1605527890000|2020-11-16 11:58:10|1647|1646.2|1649.6|1648.8|1649.8|1649.2|1646.8|1645.4|7608
1605527900000|2020-11-16 11:58:20|1649.4|1648.4|1651|1649.8|1651.6|1651|1649.2|1648.4|26125
1605527910000|2020-11-16 11:58:30|1651.2|1650.2|1650.2|1649.8|1651.2|1650.4|1649.2|1648.6|16063
1605527920000|2020-11-16 11:58:40|1650|1649.2|1650.8|1649.8|1650.8|1650.6|1649.4|1649|5425
1605527930000|2020-11-16 11:58:50|1651|1650.2|1652|1651|1653.6|1652.6|1651|1650.2|25710
1605527940000|2020-11-16 11:59:00|1652.4|1651.2|1654.2|1653|1654.8|1653.8|1652.4|1651.2|7290
1605527950000|2020-11-16 11:59:10|1654.6|1653.2|1654.2|1653.2|1654.8|1654.2|1653.6|1653.2|17683
1605527960000|2020-11-16 11:59:20|1654|1653|1652.4|1651.6|1654.4|1653|1651|1650.6|4886
1605527970000|2020-11-16 11:59:30|1652.2|1651.2|1652|1650.8|1653|1652.4|1651.6|1650.6|7741
1605527980000|2020-11-16 11:59:40|1651.8|1651|1652.4|1652|1652.4|1652|1651.2|1650.6|9528
1605527990000|2020-11-16 11:59:50|1652.6|1652.2|1655|1654|1656|1655.6|1652.6|1652|25551
1605528000000|2020-11-16 12:00:00|1654.4|1653.6|1653.8|1653.2|1654.8|1653.8|1653.8|1652.4|3599
1605528010000|2020-11-16 12:00:10|1654.2|1653.4|1651.8|1650.6|1654.6|1654.2|1651.6|1650|7275
1605528020000|2020-11-16 12:00:20|1652|1651.2|1651.2|1650|1652.8|1651.4|1651.2|1649.6|2798
1605528030000|2020-11-16 12:00:30|1651|1649.6|1650.8|1649.6|1653.2|1651.8|1650.4|1649.4|3116
1605528040000|2020-11-16 12:00:40|1650.6|1649.8|1650.8|1649.8|1651.8|1650.8|1650.4|1649.4|5162
1605528050000|2020-11-16 12:00:50|1651.4|1650|1650.6|1650|1651.4|1650.2|1648.8|1648.2|9204
1605528060000|2020-11-16 12:01:00|1650.2|1649.8|1650.6|1650|1650.8|1650.2|1649.8|1649|2797
1605528070000|2020-11-16 12:01:10|1650.8|1650.2|1653.6|1652.6|1653.6|1652.6|1650.8|1650.2|4624
1605528080000|2020-11-16 12:01:20|1653.2|1652.4|1652|1651|1653.6|1652.4|1651.8|1650.8|15346
1605528090000|2020-11-16 12:01:30|1652.2|1651.2|1652|1650.6|1652.6|1652|1651.6|1650.6|707
1605528100000|2020-11-16 12:01:40|1651.8|1650.4|1652|1651.2|1652|1651.2|1650.2|1649.4|2177
1605528110000|2020-11-16 12:01:50|1652.4|1651.6|1653|1652.2|1653.2|1652.8|1652.4|1651.6|2138
1605528120000|2020-11-16 12:02:00|1653.2|1652.4|1653.2|1652.4|1654|1653.2|1653|1652.2|3638
1605528130000|2020-11-16 12:02:10|1653|1652.2|1652.4|1651.2|1653.2|1652.2|1652|1650.8|1127
1605528140000|2020-11-16 12:02:20|1652.8|1651.4|1653.2|1652|1653.2|1652|1652.8|1651.2|254782
1605528150000|2020-11-16 12:02:30|1653.4|1652.2|1654.2|1653.6|1654.8|1653.8|1653.2|1652.2|22183
1605528160000|2020-11-16 12:02:40|1654.4|1653.8|1652.8|1652|1655.4|1654.8|1652.6|1652|13182
1605528170000|2020-11-16 12:02:50|1652.6|1651.6|1654.8|1653.6|1654.8|1654|1652.6|1651.6|5091
1605528180000|2020-11-16 12:03:00|1654.6|1653.4|1655.2|1653.8|1655.2|1654.2|1652.2|1651.4|9432
1605528190000|2020-11-16 12:03:10|1654.6|1653.4|1655.2|1653.6|1655.2|1653.6|1654.6|1653.4|1994
1605528200000|2020-11-16 12:03:20|1655|1653.8|1653.6|1652.8|1655.2|1654.2|1653.2|1652.2|13870
1605528210000|2020-11-16 12:03:30|1653.4|1653|1654.6|1653.8|1655.2|1655|1653.2|1652.4|8125
1605528220000|2020-11-16 12:03:40|1654.8|1654.6|1655.6|1655|1655.6|1655.2|1654.8|1653.8|11073
1605528230000|2020-11-16 12:03:50|1655.4|1654.8|1655|1654.6|1655.4|1654.8|1653.8|1652.8|4611
1605528240000|2020-11-16 12:04:00|1655.6|1654.8|1654.4|1653.4|1655.6|1654.8|1653.2|1652.4|3202
1605528250000|2020-11-16 12:04:10|1655|1653.6|1656.6|1655.6|1656.8|1655.6|1655|1653.6|5687
1605528260000|2020-11-16 12:04:20|1656.8|1655.8|1657.4|1656.8|1657.6|1657.2|1656.2|1655.8|8757
1605528270000|2020-11-16 12:04:30|1657.6|1657|1658.8|1658|1659|1658.2|1657.6|1657|4323
1605528280000|2020-11-16 12:04:40|1658.4|1657.6|1659.6|1658.6|1660|1659.6|1657.4|1656.6|15207
1605528290000|2020-11-16 12:04:50|1659|1658.4|1659.8|1659|1660|1659.4|1658.6|1658.4|3998
1605528300000|2020-11-16 12:05:00|1660|1659.2|1662.2|1660.8|1662.2|1661.8|1660|1659.2|23204
1605528310000|2020-11-16 12:05:10|1662.4|1661|1663.6|1662.8|1664|1663.2|1662.4|1661|11529
1605528320000|2020-11-16 12:05:20|1663.4|1662.6|1663.2|1662.6|1663.6|1663.2|1662.8|1662.4|12964
1605528330000|2020-11-16 12:05:30|1663|1662.2|1662|1661.2|1663|1662.6|1660.8|1659.6|12258
1605528340000|2020-11-16 12:05:40|1662.2|1661.4|1660.2|1658.4|1663|1662.4|1660.2|1658.4|15781
1605528350000|2020-11-16 12:05:50|1660.4|1658.6|1659.4|1658.6|1660.6|1659.6|1659.4|1658.4|1475
1605528360000|2020-11-16 12:06:00|1659.6|1659|1660.2|1659.2|1661.2|1660.6|1659.6|1659|7075
1605528370000|2020-11-16 12:06:10|1660.4|1659|1662.8|1661.8|1663|1662.2|1660.4|1659|4424
1605528380000|2020-11-16 12:06:20|1663|1662|1662|1661|1663|1662|1661.4|1661|10383
1605528390000|2020-11-16 12:06:30|1662.4|1661.2|1662.8|1661|1663|1662.2|1662|1661|19048
1605528400000|2020-11-16 12:06:40|1662.6|1661.4|1662|1661|1663|1662.4|1661.4|1660.4|2881
1605528410000|2020-11-16 12:06:50|1661.8|1660.6|1660.2|1659.2|1661.8|1660.6|1659.6|1658.2|13429
1605528420000|2020-11-16 12:07:00|1660.4|1659.4|1660|1658.6|1660.6|1659.6|1659.6|1658.6|2656
1605528430000|2020-11-16 12:07:10|1660.2|1659|1660.2|1659|1660.8|1659.8|1659.8|1659|1412
1605528440000|2020-11-16 12:07:20|1659|1658.8|1659.6|1658.2|1660.2|1659.8|1659|1658|27286
1605528450000|2020-11-16 12:07:30|1659|1658|1658|1656.8|1659.2|1658.2|1656.8|1655|8874
1605528460000|2020-11-16 12:07:40|1657.8|1656.6|1658.4|1657.4|1658.4|1657.4|1657|1656.2|2423
1605528470000|2020-11-16 12:07:50|1658.2|1657.2|1655.6|1654.2|1658.4|1657.6|1655.4|1654.2|2743
1605528480000|2020-11-16 12:08:00|1655.8|1654.6|1657.2|1655.8|1658.4|1657.4|1655.8|1654.6|5518
1605528490000|2020-11-16 12:08:10|1657.4|1656|1658.8|1657.4|1658.8|1657.4|1656.4|1655.6|10715
1605528500000|2020-11-16 12:08:20|1658.6|1657.2|1656.6|1655.6|1658.6|1657.2|1656.6|1655.2|915
1605528510000|2020-11-16 12:08:30|1656.4|1655.2|1656.4|1655.6|1656.8|1655.8|1655.8|1654.8|2741
1605528520000|2020-11-16 12:08:40|1656.8|1656|1657.2|1656|1657.4|1656.6|1655.6|1654.4|8663
1605528530000|2020-11-16 12:08:50|1657.4|1656.2|1656.6|1656|1657.8|1656.4|1656|1655.2|6414
1605528540000|2020-11-16 12:09:00|1656.2|1655.6|1656.6|1655|1656.6|1655.6|1655|1654.6|2391
1605528550000|2020-11-16 12:09:10|1656.4||1656.2||1656.4||1656.2||345
1605528560000|2020-11-16 12:09:20|1656.4|1655.6|1655.6|1654.8|1656.8|1656|1655.6|1654.8|6393
1605528570000|2020-11-16 12:09:30|1655.4|1654.6|1654.4|1653.2|1655.4|1654.6|1654.4|1653.2|1742
1605528580000|2020-11-16 12:09:40|1654.6|1653.8|1654.2|1653.2|1655.2|1654.4|1653.6|1653.2|6413
1605528590000|2020-11-16 12:09:50|1654.4|1653.4|1655.8|1655|1656.2|1655.8|1654|1653|10455
1605528600000|2020-11-16 12:10:00|1656|1655.8|1656.6|1655.6|1656.8|1656.2|1655.8|1654.8|2952
1605528610000|2020-11-16 12:10:10|1656.8|1656|1656.6|1656|1657.4|1656.4|1656.4|1655.4|6576
1605528620000|2020-11-16 12:10:20|1656.4|1655.6|1655.6|1654.2|1656.6|1655.6|1654.4|1653|4774
1605528630000|2020-11-16 12:10:30|1655.8|1654.4|1655.6|1654.6|1656|1655.2|1655|1654.2|2682
1605528640000|2020-11-16 12:10:40|1655.4|1654.8|1654.8|1653.6|1656|1655|1653.4|1652.4|8354
1605528650000|2020-11-16 12:10:50|1654.6|1653.4|1654.8|1654|1655.4|1654.8|1653.4|1652.8|14950
1605528660000|2020-11-16 12:11:00|1655|1654.2|1655.2|1654.2|1655.4|1655.2|1654.8|1654|2000
1605528670000|2020-11-16 12:11:10|1655|1654|1654.4|1653.4|1655|1654.4|1653.8|1652.8|8536
1605528680000|2020-11-16 12:11:20|1654.6|1653.2|1654.8|1653.8|1655|1654.2|1654.6|1653|3453
1605528690000|2020-11-16 12:11:30|1654.6|1654|1653.8|1653.4|1654.6|1654|1653.8|1653.4|1129
1605528700000|2020-11-16 12:11:40|1654.2|1653.6|1653.6|1653.2|1654.8|1653.6|1653.6|1653|1850
1605528710000|2020-11-16 12:11:50|1654|1653|1653.6|1653|1654.2|1653.8|1653.4|1653|1009
1605528720000|2020-11-16 12:12:00|1653.4|1652.8|1653.2|1652.4|1653.6|1653.2|1652.2|1651.4|9667
1605528730000|2020-11-16 12:12:10|1653|1652.8|1654.2|1653.6|1655|1654.2|1653|1652.8|2337
1605528740000|2020-11-16 12:12:20|1654.4|1653.8|1654.8|1654.4|1655.6|1655|1654.4|1653.4|770
1605528750000|2020-11-16 12:12:30|1655|1654.2|1655|1654|1655.6|1654.8|1654.6|1654|2316
1605528760000|2020-11-16 12:12:40|1654.8|1654.2|1654.6|1653.2|1655|1654.2|1654.2|1653.2|679
1605528770000|2020-11-16 12:12:50|1654.4|1652.8|1652.8|1651.4|1654.4|1653|1651.8|1651|7348
1605528780000|2020-11-16 12:13:00|1653|1652|1655.8|1654.8|1655.8|1655|1653|1652|5969
1605528790000|2020-11-16 12:13:10|1655.6|1654.6|1656|1655.2|1657|1656.2|1655.4|1654.2|9249
1605528800000|2020-11-16 12:13:20|1655.8|1655|1652.8|1652.2|1655.8|1655|1652.8|1652|3522
1605528810000|2020-11-16 12:13:30|1652.6|1652|1652.2|1651.2|1652.8|1652|1651.8|1650.4|921
1605528820000|2020-11-16 12:13:40|1652.4|1651.4|1651|1650.4|1652.4|1651.6|1651|1650.4|1812
1605528830000|2020-11-16 12:13:50|1650.8|1650.6|1653.2|1652.4|1653.4|1652.8|1650.8|1650.4|10040
1605528840000|2020-11-16 12:14:00|1653.4|1652.8|1655|1653.8|1655|1654|1653.4|1652.8|2946
1605528850000|2020-11-16 12:14:10|1654.8|1653.6|1653.8|1652.8|1655|1653.8|1653.4|1652.8|5352
1605528860000|2020-11-16 12:14:20|1653.6|1652.4|1653|1652|1653.6|1652.4|1652|1651.2|766
1605528870000|2020-11-16 12:14:30|1653.2|1652.2|1653.6|1652.6|1653.8|1652.8|1653|1652|671
1605528880000|2020-11-16 12:14:40|1653.4|1652.4|1651.8|1650.8|1653.4|1652.4|1651.8|1650.8|2640
1605528890000|2020-11-16 12:14:50|1651.6|1650.2|1650.8|1650|1651.6|1650.2|1650.6|1650|2275
1605528900000|2020-11-16 12:15:00|1651|1650.4|1653.2|1652|1653.2|1652|1651|1650|4984
1605528910000|2020-11-16 12:15:10|1653|1652.2|1652.2|1651.6|1653.8|1653.2|1651.8|1651|2117
1605528920000|2020-11-16 12:15:20|1652|1651.4|1653.6|1652.6|1653.8|1652.6|1651.8|1651|2296
1605528930000|2020-11-16 12:15:30|1653.4|1652.8|1653|1652|1653.8|1653.2|1652.8|1652|3525
1605528940000|2020-11-16 12:15:40|1653.2|1651.8|1652.4|1651.8|1653.2|1652.2|1651.4|1650.2|1770
1605528950000|2020-11-16 12:15:50|1652.6|1651.4|1653.8|1653.2|1653.8|1653.4|1652.6|1651.4|580
1605528960000|2020-11-16 12:16:00|1653.6|1653|1653.2|1651.8|1653.6|1653|1652.6|1651.8|924
1605528970000|2020-11-16 12:16:10|1653.4|1652|1652.6|1651.4|1653.6|1652.6|1652.4|1651.4|1585
1605528980000|2020-11-16 12:16:20|1653|1651.6|1653|1651.8|1653.8|1653|1652.6|1651.6|2136
1605528990000|2020-11-16 12:16:30|1652.8|1652.4|1654|1652.6|1654|1653.6|1652.8|1652|4117
1605529000000|2020-11-16 12:16:40|1654.8|1652.8|1653.6|1652.6|1654.8|1654|1653|1652|17969
1605529010000|2020-11-16 12:16:50|1653.8|1652.8|1653|1652|1653.8|1652.8|1652.4|1651.8|1585
1605529020000|2020-11-16 12:17:00|1652.8|1651.8|1653|1652.2|1653|1652.2|1652.6|1651.8|0
1605529030000|2020-11-16 12:17:10|1653.6|1652.6|1653.8|1653.2|1655.4|1654.6|1653.6|1652.6|8904
1605529040000|2020-11-16 12:17:20|1653.6|1653|1652.2|1652|1653.8|1653.2|1652.2|1652|5288
1605529050000|2020-11-16 12:17:30|1652.6|1651.8|1652.4|1651.2|1652.8|1652|1652.2|1651.2|1993
1605529060000|2020-11-16 12:17:40|1652.2|1650.8|1652|1651|1652.4|1651|1651.6|1650.8|864
1605529070000|2020-11-16 12:17:50|1652.2|1651.2|1653|1652|1653|1652|1652.2|1651.2|3166
1605529080000|2020-11-16 12:18:00|1652.8|1652.2|1653.8|1653.2|1654|1653.4|1652.8|1652|9730
1605529090000|2020-11-16 12:18:10|1653.6|1652.8|1655.8|1654.8|1655.8|1655.2|1653|1652|8773
1605529100000|2020-11-16 12:18:20|1656|1654.6|1653.8|1652.8|1656|1654.6|1653.8|1652.8|2030
1605529110000|2020-11-16 12:18:30|1653.4|1652.6|1653.8|1652.8|1654|1653|1653.4|1652.4|1288
1605529120000|2020-11-16 12:18:40|1654|1653|1656|1655|1656|1655.8|1654|1653|8231
1605529130000|2020-11-16 12:18:50||1655.2||1655.4||1655.4||1655.2|2197
1605529140000|2020-11-16 12:19:00|1655.8|1655.8|1657.4|1656.2|1657.6|1656.2|1655.8|1655.2|3210
1605529150000|2020-11-16 12:19:10|1657.6|1656|1656.2|1655.4|1657.6|1656|1655.8|1655.2|3472
1605529160000|2020-11-16 12:19:20|1656|1655.2|1654.6|1654|1656|1655.4|1654.6|1654|14674
1605529170000|2020-11-16 12:19:30|1654.8|1654.2|1656.4|1656|1656.4|1656|1654.8|1654.2|6355
1605529180000|2020-11-16 12:19:40|1657|1656.2|1657.8|1657.2|1657.8|1657.2|1657|1656.2|5178
1605529190000|2020-11-16 12:19:50|1657.6|1657|1657.6|1657|1657.8|1657.2|1657.6|1656.8|1194
1605529200000|2020-11-16 12:20:00|1657.8|1657.2|1656.2|1655.4|1658.2|1657.8|1656.2|1655|6262
1605529210000|2020-11-16 12:20:10|1656|1655.6|1655.4|1655|1656.4|1655.6|1655.4|1655|947
1605529220000|2020-11-16 12:20:20|1655.2|1654.4|1655|1654.4|1655.2|1654.8|1655|1654.4|1749
1605529230000|2020-11-16 12:20:30|1654.8|1654.2|1654.6|1653.8|1654.8|1654.2|1654.4|1653.8|1020
1605529240000|2020-11-16 12:20:40|1654.2|1653.6|1654.8|1654|1654.8|1654|1653.8|1652.8|7456
1605529250000|2020-11-16 12:20:50|1655.2|1654.4|1655.6|1654.4|1655.6|1654.4|1655.2|1654|1023
1605529260000|2020-11-16 12:21:00|1655.4|1654.6|1655.4|1654.4|1655.4|1654.8|1654.4|1653.6|4883
1605529270000|2020-11-16 12:21:10|1655|1654.6|1656.6|1655.6|1656.8|1655.6|1655|1654.6|30
1605529280000|2020-11-16 12:21:20|1656.8|1655.8|1654.6|1653.6|1657.2|1656.4|1654.6|1653.6|11602
1605529290000|2020-11-16 12:21:30|1655|1653.8|1655.6|1654.8|1655.6|1654.8|1654.6|1653.8|3346
1605529300000|2020-11-16 12:21:40|1655.4|1654.6|1654.8|1653.6|1655.4|1654.8|1654.6|1653.6|1004
1605529310000|2020-11-16 12:21:50|1654.6|1653.8|1655.4|1654.2|1656|1655.4|1654.6|1653.8|19493
1605529320000|2020-11-16 12:22:00|1655.6|1654.4|1655.4|1654.6|1655.6|1654.8|1655.4|1654.4|500
1605529330000|2020-11-16 12:22:10|1655.2|1654.4|1655.6|1655|1655.6|1655.2|1655|1654.4|14193
1605529340000|2020-11-16 12:22:20|1655.8|1654.8|1656|1655.4|1656.4|1655.8|1655.8|1654.8|4135
1605529350000|2020-11-16 12:22:30|1656.2|1655.8|1654.6|1654|1656.4|1656.2|1654.6|1653.6|4833
1605529360000|2020-11-16 12:22:40|1654.8|1654.2|1655.6|1654.8|1656.2|1656|1654.8|1654.2|13400
1605529370000|2020-11-16 12:22:50|1655.8|1655|1659|1658.2|1659|1658.4|1655.6|1655|46775
1605529380000|2020-11-16 12:23:00|1659.2|1658.4|1660.4|1659.6|1660.8|1659.8|1658.6|1657.8|26863
1605529390000|2020-11-16 12:23:10|1660|1659.4|1659.6|1658.4|1660|1659.4|1658.8|1658|2156
1605529400000|2020-11-16 12:23:20|1659.4|1658.6|1657.8|1657|1659.4|1658.6|1657.8|1657|6576
1605529410000|2020-11-16 12:23:30|1658|1657.2|1657.6|1657|1658.2|1658|1657.6|1657|6449
1605529420000|2020-11-16 12:23:40|1657.4|1656.8|1657|1656|1657.6|1656.8|1656.6|1655.8|3559
1605529430000|2020-11-16 12:23:50|1656.8|1656.2|1659.2|1658|1659.4|1658.6|1656.8|1656.2|10697
1605529440000|2020-11-16 12:24:00|1659.4|1658.2|1659.6|1658.6|1659.6|1658.6|1659|1658.2|500
1605529450000|2020-11-16 12:24:10|1659.4|1658.4|1658.4|1657.4|1659.4|1658.4|1658.4|1657.4|332
1605529460000|2020-11-16 12:24:20|1658|1657|1656.8|1656.4|1658|1657|1656.6|1656|2315
1605529470000|2020-11-16 12:24:30|1657|1656.2|1657|1656.4|1657|1656.4|1656.8|1656.2|1060
1605529480000|2020-11-16 12:24:40|1656.8|1656.2|1656.2|1655.4|1657|1656.4|1656|1655|9797
1605529490000|2020-11-16 12:24:50|1656.4|1655.6|1656.6|1655.6|1657|1656.2|1656.2|1655.6|1562
1605529500000|2020-11-16 12:25:00|1656.8|1655.8|1656.4|1655.6|1657.6|1656.6|1655.8|1655.4|6717
1605529510000|2020-11-16 12:25:10|1656.2|1655.4|1656.8|1656|1656.8|1656|1656.2|1655.4|1255
1605529520000|2020-11-16 12:25:20|1657|1656.2|1658.4|1657.6|1658.4|1657.6|1656.8|1656.2|1841
1605529530000|2020-11-16 12:25:30|1658.2|1657.2|1658|1657|1658.4|1658|1657.4|1656.6|3598
1605529540000|2020-11-16 12:25:40|1657.8|1656.8|1659|1658.6|1659|1658.6|1656.8|1656.2|6434
1605529550000|2020-11-16 12:25:50|1659.4|1658.8|1658.8|1658|1659.6|1659|1658.8|1658|568
1605529560000|2020-11-16 12:26:00|1658.6|1657.4|1657.2|1656.4|1658.6|1657.4|1656.6|1656.2|3227
1605529570000|2020-11-16 12:26:10|1657.4|1656.8|1658|1657.4|1658.8|1658|1657.4|1656.8|3394
1605529580000|2020-11-16 12:26:20|1657.6|1657.6|1659.6|1658.4|1659.6|1658.4|1657.6|1657|6532
1605529590000|2020-11-16 12:26:30|1659.4|1658.2|1659|1658|1659.6|1658.2|1658.8|1657.6|701
1605529600000|2020-11-16 12:26:40|1658.8|1657.8|1656.2|1655.6|1659|1657.8|1656.2|1655.4|4220
1605529610000|2020-11-16 12:26:50|1656.4|1655.4|1657.6|1656.6|1657.8|1656.8|1656.2|1655.2|2198
1605529620000|2020-11-16 12:27:00|1657.4|1656.8|1657.6|1656.8|1657.8|1657.2|1657.2|1656.2|711
1605529630000|2020-11-16 12:27:10|1657.8|1656.6|1656.6|1655.6|1657.8|1657.6|1656.2|1655.6|12584
1605529640000|2020-11-16 12:27:20|1656.8|1656|1657.8|1656.8|1658|1657.6|1656.8|1656|2661
1605529650000|2020-11-16 12:27:30|1658|1657.2|1657.8|1657.2|1658|1657.2|1656.8|1656|2205
1605529660000|2020-11-16 12:27:40|1657.6|1657|1656.8|1656|1657.6|1657|1656.2|1655.6|2889
1605529670000|2020-11-16 12:27:50|1656.6|1655.8|1655.4|1654.6|1656.6|1655.8|1654.8|1654.2|6750
1605529680000|2020-11-16 12:28:00|1655.2|1654.4|1655.4|1654.6|1655.4|1654.6|1654.2|1653.8|6712
1605529690000|2020-11-16 12:28:10|1655.2|1654.2|1655.6|1655|1656|1655.6|1655|1654.2|2172
1605529700000|2020-11-16 12:28:20|1655.4|1654.6|1655.8|1655|1655.8|1655|1655|1654.2|2116
1605529710000|2020-11-16 12:28:30|1655.6|1654.8|1654.8|1653.6|1655.8|1655|1654.2|1653.6|4418
1605529720000|2020-11-16 12:28:40|1654.4|1653.4|1653.8|1653|1654.6|1653.8|1653.2|1652.8|2266
1605529730000|2020-11-16 12:28:50|1654|1653.2|1654.2|1653.4|1654.8|1654|1653.8|1653.2|918
1605529740000|2020-11-16 12:29:00|1654|1653.2|1656|1655.2|1656|1655.2|1653.8|1653.2|4823
1605529750000|2020-11-16 12:29:10|1655.8|1655|1655.4|1654.4|1655.8|1655.2|1654.8|1654.2|2423
1605529760000|2020-11-16 12:29:20|1655.2|1654|1654.4|1653.8|1655.2|1654|1654|1653.8|2402
1605529770000|2020-11-16 12:29:30|1654.2|1653.6|1654.4|1653.4|1654.4|1653.8|1653.8|1653.2|1161
1605529780000|2020-11-16 12:29:40|1654.6|1653.6|1654|1653.4|1654.6|1654|1654|1653.2|703
1605529790000|2020-11-16 12:29:50|1654.4|1653.2|1653.8|1653.2|1654.4|1653.6|1653.8|1653.2|210
1605529800000|2020-11-16 12:30:00|1653.6|1653.4|1653.6|1652.8|1655|1654|1652.8|1652.2|8430
1605529810000|2020-11-16 12:30:10|1653.8|1653|1652.8|1652.2|1654.2|1653.4|1652.8|1652.2|7137
1605529820000|2020-11-16 12:30:20|1653|1652.4|1654.4|1653.6|1654.6|1653.6|1652.8|1652.4|3463
1605529830000|2020-11-16 12:30:30|1654.6|1653.8|1656|1655.2|1656|1655.2|1654.6|1653.8|418
1605529840000|2020-11-16 12:30:40|1655.8|1655|1656|1655.2|1656|1655.4|1655.6|1654.6|910
1605529850000|2020-11-16 12:30:50|1655.8|1655|1657|1656.2|1657|1656.4|1655.6|1654.8|3119
1605529860000|2020-11-16 12:31:00|1656.8|1656.4|1656.4|1655.8|1657|1656.8|1656|1655.6|1129
1605529870000|2020-11-16 12:31:10|1656.6|1656|1656|1654.8|1657|1656.8|1655.8|1654.8|2318
1605529880000|2020-11-16 12:31:20|1655.8|1655|1655.8|1655|1656|1655|1655.2|1654.8|0
1605529890000|2020-11-16 12:31:30|1656|1655.2|1656.4|1656|1657|1656|1656|1655.2|1413
1605529900000|2020-11-16 12:31:40|1656.6|1655.4|1655.8|1655.2|1656.6|1656|1655.8|1655|3763
1605529910000|2020-11-16 12:31:50|1656|1655.4|1656.8|1655.8|1656.8|1656.2|1655.8|1655.4|708
1605529920000|2020-11-16 12:32:00|1656.6|1655.6|1655.2|1654.4|1656.6|1655.6|1655.2|1654.4|765
1605529930000|2020-11-16 12:32:10|1655.4|1654.6|1656.4|1655.6|1656.4|1655.6|1655.4|1654.6|1289
1605529940000|2020-11-16 12:32:20|1656.8|1656|1656.4|1655.6|1656.8|1656|1656|1655.6|1034
1605529950000|2020-11-16 12:32:30|1656|1655.4|1654.8|1654.2|1656.4|1655.4|1654.8|1654|1824
1605529960000|2020-11-16 12:32:40|1655|1654.4|1655.6|1654.8|1655.6|1655|1654.8|1654.2|862
1605529970000|2020-11-16 12:32:50|1655.4|1655|1657|1656.4|1657|1656.4|1654.8|1654|8855
1605529980000|2020-11-16 12:33:00|1657.4|1656.8|1657.6|1657|1657.8|1657.4|1656.6|1656.2|3852
1605529990000|2020-11-16 12:33:10|1657.8|1657.2|1657.2|1656.6|1657.8|1657.2|1657.2|1656.4|245
1605530000000|2020-11-16 12:33:20|1657.4|1656.8|1656.8|1655.8|1657.6|1657|1656.6|1655.8|1319
1605530010000|2020-11-16 12:33:30|1656.4|1655.6|1654.6|1654|1656.4|1655.8|1654.6|1654|6741
1605530020000|2020-11-16 12:33:40|1654.8|1654.2|1656|1655.6|1656.4|1656|1654.6|1654|1091
1605530030000|2020-11-16 12:33:50|1655.8|1655.4|1656.8|1656.4|1657.2|1656.4|1655.8|1655.4|403
1605530040000|2020-11-16 12:34:00|1656.6|1656.2|1657.6|1657|1657.6|1657|1656.6|1656|2383
1605530050000|2020-11-16 12:34:10|1657.8|1656.8|1657.8|1657.2|1658|1657.4|1657.6|1656.8|2078
1605530060000|2020-11-16 12:34:20|1657.6|1657|1657.4|1657|1657.6|1657.4|1657|1656.4|1170
1605530070000|2020-11-16 12:34:30|1657.6|1656.6|1658.2|1658|1658.6|1658|1657.6|1656.6|4679
1605530080000|2020-11-16 12:34:40|1658.4|1657.6|1658.2|1657.6|1658.6|1657.8|1657.8|1657.4|870
1605530090000|2020-11-16 12:34:50|1658|1657.4|1658.4|1657.8|1658.6|1658|1658|1657.4|1389
1605530100000|2020-11-16 12:35:00|1658.2|1657.6|1658.4|1657.6|1658.4|1657.8|1658|1657.4|90
1605530110000|2020-11-16 12:35:10|1658.2|1657.4|1658|1657.2|1658.4|1658|1657.8|1657.2|2735
1605530120000|2020-11-16 12:35:20|1657.6|1657.4|1657.8|1657.4|1658|1657.6|1657.4|1657.2|663
1605530130000|2020-11-16 12:35:30|1658|1657.6|1658.8|1658|1659|1658.6|1658|1657.4|18239
1605530140000|2020-11-16 12:35:40|1658.6|1658.2|1659.2|1658.2|1659.4|1659|1658.4|1657.8|9231
1605530150000|2020-11-16 12:35:50|1658.8|1658.6|1658.6|1657.6|1659|1658.6|1658.4|1657.6|2483
1605530160000|2020-11-16 12:36:00|1658.4|1657.8|1658|1657.6|1658.6|1658|1658|1657.6|30
1605530170000|2020-11-16 12:36:10|1657.8|1657|1659.2|1658.4|1660|1659.2|1657.8|1657|13943
1605530180000|2020-11-16 12:36:20|1659|1658.6|1658|1657.2|1659.2|1658.6|1657.6|1657.2|1275
1605530190000|2020-11-16 12:36:30|1657.8|1657|1657|1656.4|1657.8|1657|1657|1656.4|1537
1605530200000|2020-11-16 12:36:40|1657.2|1656.6|1657.6|1656.8|1657.6|1657.2|1656.4|1656.2|5750
1605530210000|2020-11-16 12:36:50|1657.4|1656.6|1657.6|1657|1657.6|1657|1657.4|1656.6|0
1605530220000|2020-11-16 12:37:00|1657.4|1657.2|1659|1658.6|1659.2|1658.8|1657.4|1657.2|3365
1605530230000|2020-11-16 12:37:10|1659.4|1658.8|1659.4|1658.8|1660.6|1660.2|1659.2|1658.6|18394
1605530240000|2020-11-16 12:37:20|1659.2|1658.6|1659.2|1658.6|1659.6|1659|1659.2|1658.6|683
1605530250000|2020-11-16 12:37:30|1659.6|1658.8|1660.4|1659.8|1660.6|1660.2|1659.6|1658.6|4584
1605530260000|2020-11-16 12:37:40|1660.2|1660|1660.8|1659.8|1661|1660.6|1660|1659.4|3652
1605530270000|2020-11-16 12:37:50|1660.6|1660|1659.8|1659|1660.6|1660|1659.4|1658.8|4090
1605530280000|2020-11-16 12:38:00|1659.6|1659.2|1660|1659.6|1660.2|1659.6|1659.4|1658.8|5628
1605530290000|2020-11-16 12:38:10|1659.8|1659.4|1660.8|1660.4|1661|1660.4|1659.8|1659.4|1
1605530300000|2020-11-16 12:38:20|1661|1660.2|1661.4|1660.8|1661.6|1661|1661|1660.2|11739
1605530310000|2020-11-16 12:38:30|1661.2|1660.6|1662|1661.6|1662|1661.6|1661|1660.6|3770
1605530320000|2020-11-16 12:38:40|1661.8|1661.4|1661.4|1660.6|1662|1661.6|1661.2|1660.6|3948
1605530330000|2020-11-16 12:38:50|1661.2|1660.4|1661.2|1660.8|1661.2|1660.8|1660.8|1660.4|500
1605530340000|2020-11-16 12:39:00|1661|1661|1660.2|1659.6|1661.2|1661|1659.6|1659.2|11682
1605530350000|2020-11-16 12:39:10|1660.4|1659.8|1662|1661.4|1662|1661.4|1660.4|1659.8|2357
1605530360000|2020-11-16 12:39:20|1661.8|1661.2|1660.6|1659.8|1662|1661.4|1660|1659.4|10735
1605530370000|2020-11-16 12:39:30|1660.4|1659.6|1661|1660.4|1661|1660.4|1660.2|1659.6|60
1605530380000|2020-11-16 12:39:40|1660.8|1660.2|1660.6|1660.2|1661.4|1661|1660.4|1660|3234
1605530390000|2020-11-16 12:39:50|1660.4|1660|1661.4|1661|1661.4|1661|1660.2|1660|1466
1605530400000|2020-11-16 12:40:00|1661.2|1660.8|1661.6|1661|1661.6|1661.2|1661|1660.4|2247
1605530410000|2020-11-16 12:40:10|1661.4|1661.2|1660.8|1660.2|1661.6|1661.2|1660.8|1660.2|4992
1605530420000|2020-11-16 12:40:20|1661|1660.4|1661|1660.4|1661|1660.8|1660.4|1660.2|1508
1605530430000|2020-11-16 12:40:30|1660.8|1660|1661|1660.4|1661|1660.6|1660.2|1660|17299
1605530440000|2020-11-16 12:40:40|1661.2|1660.2|1661.4|1660.6|1661.8|1661.4|1661.2|1660.2|3323
1605530450000|2020-11-16 12:40:50|1661.2|1660.8|1661.2|1660.4|1661.6|1660.8|1661|1660.4|1883
1605530460000|2020-11-16 12:41:00|1660.8|1660.2|1662|1661.6|1662|1661.6|1660.4|1660.2|4581
1605530470000|2020-11-16 12:41:10|1661.8|1661.4|1663.2|1662.8|1663.6|1662.8|1661.8|1661.4|25340
1605530480000|2020-11-16 12:41:20|1663.4|1663|1664.6|1664.2|1664.8|1664.4|1662.8|1662.4|14893
1605530490000|2020-11-16 12:41:30|1664.4|1664.4|1664.4|1663.6|1664.6|1664.4|1663.8|1663.4|3739
1605530500000|2020-11-16 12:41:40|1664.6|1663.8|1664.6|1664|1664.6|1664.2|1664.4|1663.4|91
1605530510000|2020-11-16 12:41:50|1664.4|1664.2|1664.4|1664|1664.6|1664.4|1664.4|1663.8|2360
1605530520000|2020-11-16 12:42:00|1664.2|1663.8|1662.4|1662|1664.2|1663.8|1662.4|1662|4236
1605530530000|2020-11-16 12:42:10|1662.2|1661.8|1663.2|1662.4|1663.2|1662.6|1662|1661.4|2539
1605530540000|2020-11-16 12:42:20|1663.6|1662.6|1663.6|1663|1663.8|1663.2|1663.6|1662.4|648
1605530550000|2020-11-16 12:42:30|1663.8|1663.2|1663.2|1662.6|1663.8|1663.4|1662.4|1662.2|7351
1605530560000|2020-11-16 12:42:40|1663|1662.4|1662.4|1661.8|1663.2|1662.6|1662.2|1661.8|3133
1605530570000|2020-11-16 12:42:50|1662.2|1662|1662.6|1662.2|1662.8|1662.4|1662.2|1661.8|1325
1605530580000|2020-11-16 12:43:00|1662.4|1662.4|1663.2|1662.6|1663.2|1662.8|1662.2|1662|8908
1605530590000|2020-11-16 12:43:10|1663.4|1662.8|1664|1663.6|1664|1663.8|1663.2|1662.8|5666
1605530600000|2020-11-16 12:43:20|1663.8|1663.8|1665|1664.4|1666|1665.4|1663.8|1663.8|25144
1605530610000|2020-11-16 12:43:30|1665.2|1664.2|1664.6|1664.2|1665.2|1664.4|1664|1663.4|104974
1605530620000|2020-11-16 12:43:40|1664.8|1664.4|1664.4|1663.6|1665.4|1664.6|1664.2|1663.6|1484
1605530630000|2020-11-16 12:43:50|1664.6|1663.8|1664|1663.6|1664.6|1663.8|1663.4|1663|3729
1605530640000|2020-11-16 12:44:00|1664.2|1663.4|1663.4|1663|1664.2|1663.6|1663.4|1663|2179
1605530650000|2020-11-16 12:44:10|1663.6|1663.2|1663.4|1663|1663.8|1663.6|1663.4|1663|2647
1605530660000|2020-11-16 12:44:20|1663.2|1662.6|1663.2|1662.6|1663.6|1663.2|1662.6|1662.2|5990
1605530670000|2020-11-16 12:44:30|1663|1662.4|1662.2|1661.4|1663.2|1662.6|1662.2|1661.4|1082
1605530680000|2020-11-16 12:44:40|1662|1661.6|1663.4|1662.8|1663.4|1663|1661.8|1661.2|5344
1605530690000|2020-11-16 12:44:50|1663.6|1663|1663.6|1663|1664.6|1664.2|1663.4|1662.8|2297
1605530700000|2020-11-16 12:45:00|1663.4|1662.8|1661.8|1661|1663.4|1663|1661.4|1660.8|2085
1605530710000|2020-11-16 12:45:10|1661.6|1661.2|1661.8|1661.2|1661.8|1661.2|1661.4|1661|160
1605530720000|2020-11-16 12:45:20|1661.6|1661|1661|1660.4|1661.6|1661.2|1660.8|1660.2|1503
1605530730000|2020-11-16 12:45:30|1660.8|1660.6|1661.2|1660.6|1661.4|1661|1660.8|1660.4|3250
1605530740000|2020-11-16 12:45:40|1661|1660.8|1661.8|1661.2|1661.8|1661.4|1661|1660.4|6050
1605530750000|2020-11-16 12:45:50|1661.6|1661|1661.2|1660.8|1661.6|1661|1661|1660.6|953
1605530760000|2020-11-16 12:46:00|1661|1660.6|1661.8|1661.2|1661.8|1661.2|1661|1660.6|1399
1605530770000|2020-11-16 12:46:10|1661.6|1661|1660.4|1660|1661.6|1661|1660|1659.4|12726
1605530780000|2020-11-16 12:46:20|1660.6|1659.8|1659.6|1659|1660.6|1659.8|1659.6|1659|2071
1605530790000|2020-11-16 12:46:30|1659.8|1659.2|1659.6|1659.4|1660|1659.6|1659.6|1659|3532
1605530800000|2020-11-16 12:46:40|1659.8|1659.2|1660|1659.8|1660.4|1660|1659.8|1659.2|5243
1605530810000|2020-11-16 12:46:50|1660.2|1660|1659.4|1659|1660.2|1660|1659.4|1659|2148
1605530820000|2020-11-16 12:47:00|1659.2|1658.6|1659|1658.2|1659.4|1658.8|1658.6|1658|9799
1605530830000|2020-11-16 12:47:10|1658.8|1658|1659|1658.4|1659|1658.4|1657.6|1657.2|4405
1605530840000|2020-11-16 12:47:20|1658.8|1658.2|1658.4|1658|1658.8|1658.2|1658.2|1657.6|695
1605530850000|2020-11-16 12:47:30|1658.2|1657.8|1658.4|1657.6|1659|1658.4|1658|1657.6|4629
1605530860000|2020-11-16 12:47:40|1658.2|1657.8|1658.2|1657.8|1658.2|1658|1658|1657.6|1997
1605530870000|2020-11-16 12:47:50|1658.4|1657.6|1657|1656.4|1658.4|1657.6|1656.8|1656.4|6184
1605530880000|2020-11-16 12:48:00|1657.2|1656.6|1658|1657.4|1658|1657.6|1657.2|1656.4|4215
1605530890000|2020-11-16 12:48:10|1658.4|1657.2|1658.6|1657.8|1658.8|1658.2|1658.2|1657.2|1610
1605530900000|2020-11-16 12:48:20|1658.2|1657.6|1658.6|1658|1658.6|1658|1658|1657.6|738
1605530910000|2020-11-16 12:48:30|1658.8|1658.2|1657.8|1657.6|1658.8|1658.2|1657.8|1657.6|27
1605530920000|2020-11-16 12:48:40|1658.2|1657.8|1658.2|1657.6|1658.6|1658.2|1658.2|1657.6|734
1605530930000|2020-11-16 12:48:50|1658|1657.4|1658.2|1657.4|1658.6|1658.2|1657.6|1657.4|3217
1605530940000|2020-11-16 12:49:00|1658|1657.6|1657.8|1657.4|1658|1657.6|1657.4|1657.2|2243
1605530950000|2020-11-16 12:49:10|1658|1657.6|1658.6|1658|1659|1658.6|1658|1657.2|12440
1605530960000|2020-11-16 12:49:20|1658.8|1658.2|1659|1658.2|1659.2|1658.4|1658.6|1658|6417
1605530970000|2020-11-16 12:49:30|1658.8|1658|1657.8|1657.4|1658.8|1658|1657.4|1657.2|15949
1605530980000|2020-11-16 12:49:40|1658|1657.6|1658.2|1657.4|1658.4|1658|1658|1657.4|1068
1605530990000|2020-11-16 12:49:50|1658|1657.6|1658.4|1657.8|1658.6|1657.8|1658|1657.6|122
1605531000000|2020-11-16 12:50:00|1658.2|1657.6|1658.2|1657.4|1658.8|1658.2|1658|1657.4|895
1605531010000|2020-11-16 12:50:10|1658.4|1657.6|1658.2|1657.6|1658.6|1658|1658|1657.4|1615
1605531020000|2020-11-16 12:50:20|1658.4|1657.8|1657.8|1657.4|1658.4|1657.8|1657.6|1657.4|2124
1605531030000|2020-11-16 12:50:30|1658|1657.6|1657.8|1657.4|1658|1657.6|1657.8|1657.4|1442
1605531040000|2020-11-16 12:50:40|1657.6|1657.2|1656.8|1656.4|1657.8|1657.4|1656.4|1656|13130
1605531050000|2020-11-16 12:50:50|1657|1656.6|1656.6|1656|1657|1656.6|1656.6|1656|703
1605531060000|2020-11-16 12:51:00|1656.4|1656.2|1656.2|1655.6|1656.4|1656.2|1655.8|1655.4|2376
1605531070000|2020-11-16 12:51:10|1656.6|1655.8|1656|1655.4|1656.6|1656|1655.8|1655.4|461
1605531080000|2020-11-16 12:51:20|1656.2|1655.6|1656.2|1655.6|1656.2|1655.8|1656|1655.4|95
1605531090000|2020-11-16 12:51:30|1656.4|1655.8|1655.2|1654.6|1657.4|1657|1655.2|1654.4|15595
1605531100000|2020-11-16 12:51:40|1655|1654.8|1654.8|1654.2|1655.6|1655.2|1654.2|1654|4031
1605531110000|2020-11-16 12:51:50|1655|1654.4|1655.8|1655.2|1656|1655.4|1655|1654.4|1556
1605531120000|2020-11-16 12:52:00|1655.4|1655.4|1655.2|1654.4|1655.4|1655.4|1654.6|1654.2|4344
1605531130000|2020-11-16 12:52:10|1655|1654.6|1654.8|1654.2|1655.6|1654.8|1654.8|1654.2|29
1605531140000|2020-11-16 12:52:20|1655.2|1654.4|1655|1654.2|1655.4|1654.8|1654.6|1654|1003
1605531150000|2020-11-16 12:52:30|1654.6|1654|1653.6|1652.8|1655|1654|1653.2|1652.6|7289
1605531160000|2020-11-16 12:52:40|1653.8|1653.2|1655.4|1655|1656|1655.4|1653.8|1653.2|4151
1605531170000|2020-11-16 12:52:50|1655.6|1655.2|1655|1654.4|1656.2|1655.4|1654.6|1654|4326
1605531180000|2020-11-16 12:53:00|1654.8|1654.2|1653.4|1653|1654.8|1654.2|1653.4|1653|955
1605531190000|2020-11-16 12:53:10|1653.2|1652.8|1652.4|1652|1653.4|1653|1651.8|1651.6|3864
1605531200000|2020-11-16 12:53:20|1652.6|1652.2|1654|1653.4|1654.6|1654|1652.6|1652.2|4270
1605531210000|2020-11-16 12:53:30|1654.4|1653.6|1654.2|1653.6|1654.6|1654.2|1653.6|1653|1843
1605531220000|2020-11-16 12:53:40|1654.4|1653.8|1654.6|1653.8|1654.6|1654|1654|1653.4|888
1605531230000|2020-11-16 12:53:50|1654|1653.6|1654.4|1653.8|1654.8|1654.2|1653.4|1653|3713
1605531240000|2020-11-16 12:54:00|1654|1653.6|1655|1654.4|1655|1654.6|1653.8|1653.4|606
1605531250000|2020-11-16 12:54:10|1654.8|1654.2|1654.4|1653.8|1655|1654.4|1654.4|1653.8|60
1605531260000|2020-11-16 12:54:20|1654.8|1654|1655|1654.4|1655|1654.8|1654.8|1654|6913
1605531270000|2020-11-16 12:54:30|1654.8|1654.6|1655.2|1654.6|1655.6|1655|1654.8|1654.6|1742
1605531280000|2020-11-16 12:54:40|1655|1654.8|1654.8|1654.4|1655.2|1654.8|1654.4|1654|7357
1605531290000|2020-11-16 12:54:50|1654.6|1654.2|1654.8|1654|1655.2|1654.8|1654.6|1654|1710
1605531300000|2020-11-16 12:55:00|1654.6|1653.8|1654.4|1653.6|1654.6|1654|1654|1653.4|705
1605531310000|2020-11-16 12:55:10|1653.8|1653.4|1654|1653.4|1655.2|1654.6|1653.8|1653.4|8912
1605531320000|2020-11-16 12:55:20|1654.2|1653.6|1654|1653.2|1654.6|1654.2|1653.4|1653|5427
1605531330000|2020-11-16 12:55:30|1653.8|1653|1653.4|1653|1653.8|1653.4|1653.4|1653|789
1605531340000|2020-11-16 12:55:40|1653.6|1653.2|1655.2|1654.4|1655.2|1654.6|1653.6|1653|10084
1605531350000|2020-11-16 12:55:50|1655|1654.6|1654.6|1654.4|1655.2|1654.8|1654.6|1654.2|2350
1605531360000|2020-11-16 12:56:00|1654.4|1654.2|1654|1653.2|1654.4|1654.2|1653.6|1653|4461
1605531370000|2020-11-16 12:56:10|1653.8|1653|1654|1653.2|1654|1653.6|1653.6|1653|450
1605531380000|2020-11-16 12:56:20|1653.8|1653|1653.6|1653.2|1653.8|1653.2|1653.4|1653|500
1605531390000|2020-11-16 12:56:30|1653.2|1653|1652.8|1652.2|1653.6|1653|1652.2|1651.6|12342
1605531400000|2020-11-16 12:56:40|1652.6|1652.4|1652.8|1652.2|1653.6|1652.8|1652.6|1652.2|3257
1605531410000|2020-11-16 12:56:50|1653|1652.4|1653|1652.4|1653|1652.6|1652.8|1652.2|450
1605531420000|2020-11-16 12:57:00|1652.8|1652.2|1652.8|1652.2|1653|1652.4|1652.4|1652.2|1735
1605531430000|2020-11-16 12:57:10|1653|1652.4|1653.2|1652.6|1653.6|1653|1653|1652.4|676
1605531440000|2020-11-16 12:57:20|1653|1652.4|1652.2|1651.8|1653|1652.4|1652|1651.4|1408
1605531450000|2020-11-16 12:57:30|1652.4|1651.6|1652|1651.6|1652.4|1651.6|1651.4|1651|1080
1605531460000|2020-11-16 12:57:40|1652.2|1651.8|1652.8|1652.4|1653|1652.8|1652|1651.6|999
1605531470000|2020-11-16 12:57:50|1652.6|1652.2|1652.2|1651.6|1652.6|1652.4|1652|1651.6|636
1605531480000|2020-11-16 12:58:00|1652|1651.4|1652.2|1651.8|1652.2|1651.8|1651.8|1651.2|1333
1605531490000|2020-11-16 12:58:10|1652|1651.6|1652|1651.4|1652.2|1652|1652|1651.2|1359
1605531500000|2020-11-16 12:58:20|1652.2|1651.6|1652|1651.4|1652.2|1651.6|1651.8|1651.4|382
1605531510000|2020-11-16 12:58:30|1651.8|1651.2|1651.6|1651|1651.8|1651.2|1651.4|1651|1070
1605531520000|2020-11-16 12:58:40|1651.4|1650.6|1652|1651.4|1652.4|1651.8|1651|1650.6|3929
1605531530000|2020-11-16 12:58:50|1652.2|1651.2|1651.8|1651.2|1652.2|1651.4|1651.6|1651.2|128
1605531540000|2020-11-16 12:59:00|1651.6|1651|1651.6|1651|1651.8|1651.4|1651.4|1651|1851
1605531550000|2020-11-16 12:59:10|1651.4|1651.2|1652.4|1652|1652.4|1652.2|1651.4|1651.2|810
1605531560000|2020-11-16 12:59:20|1652.2|1651.8|1652.2|1651.8|1652.4|1652|1652.2|1651.8|497
1605531570000|2020-11-16 12:59:30|1652|1652|1652.8|1652.6|1652.8|1652.6|1652|1651.8|1402
1605531580000|2020-11-16 12:59:40|1652.4|1652.4|1652.2|1651.8|1652.8|1652.4|1652.2|1651.8|922
1605531590000|2020-11-16 12:59:50|1652|1651.6|1652.2|1651.8|1652.2|1651.8|1651.8|1651.2|2048
1605531600000|2020-11-16 13:00:00|1652.6|1652|1653.4|1652.8|1653.4|1652.8|1652.2|1652|3320
1605531610000|2020-11-16 13:00:10|1653.6|1653|1652.8|1652.2|1653.6|1653|1652.4|1652|4232
1605531620000|2020-11-16 13:00:20|1652.6|1651.8|1652.2|1652|1652.6|1652.2|1652.2|1651.8|3324
1605531630000|2020-11-16 13:00:30|1652|1651.8|1652|1651.4|1652.2|1651.8|1651.8|1651.4|414
1605531640000|2020-11-16 13:00:40|1652.2|1651.6|1652.2|1651.6|1652.4|1652|1652.2|1651.4|486
1605531650000|2020-11-16 13:00:50|1652.4|1651.8|1653.2|1652.6|1653.4|1653|1652.2|1651.8|1555
1605531660000|2020-11-16 13:01:00|1653.4|1652.8|1652.8|1652|1653.4|1653|1652.6|1652|1543
1605531670000|2020-11-16 13:01:10|1652.4|1651.4|1652|1651.4|1652.4|1651.8|1651.4|1651|18724
1605531680000|2020-11-16 13:01:20|1651.8|1651.6|1652.6|1652|1652.6|1652|1651.6|1651.6|685
1605531690000|2020-11-16 13:01:30|1652.4|1651.6|1652.4|1651.8|1652.6|1651.8|1652|1651.6|2027
1605531700000|2020-11-16 13:01:40|1652.6|1652|1652.6|1652|1652.6|1652.2|1652.4|1651.8|353
1605531710000|2020-11-16 13:01:50|1652.4|1651.8|1651.8|1651.2|1652.6|1652|1651.6|1651|1884
1605531720000|2020-11-16 13:02:00|1651.6|1651|1651.4|1651|1652|1651.4|1651.2|1651|1139
1605531730000|2020-11-16 13:02:10|1651.6|1651.2|1652|1651.6|1652.4|1652|1651.6|1651|4738
1605531740000|2020-11-16 13:02:20|1651.8|1651.4|1651.4|1651|1652|1651.6|1651.4|1651|759
1605531750000|2020-11-16 13:02:30|1651.2|1650.8|1651.2|1650.8|1651.4|1651|1650.8|1650.2|3654
1605531760000|2020-11-16 13:02:40|1651.4|1651|1651.6|1651.2|1652|1651.2|1651.4|1650.8|1372
1605531770000|2020-11-16 13:02:50|1651.8|1651.4|1651.6|1651.4|1651.8|1651.4|1651.4|1651|678
1605531780000|2020-11-16 13:03:00|1651.8|1651.6|1652.8|1652|1652.8|1652|1651.8|1651.4|3439
1605531790000|2020-11-16 13:03:10|1652.6|1651.8|1652.6|1651.8|1652.6|1651.8|1651.8|1651.6|741
1605531800000|2020-11-16 13:03:20|1652.4|1652.2|1651.6|1651|1652.6|1652.2|1651.4|1651|882
1605531810000|2020-11-16 13:03:30|1651.8|1651.2|1651.6|1651.2|1651.8|1651.4|1651.4|1651.2|1084
1605531820000|2020-11-16 13:03:40|1651.4|1651|1651.6|1651.2|1651.6|1651.2|1651|1650.4|3773
1605531830000|2020-11-16 13:03:50|1651.4|1651|1652.6|1652|1652.8|1652.2|1651.4|1651|2158
1605531840000|2020-11-16 13:04:00|1652.4|1651.8|1653|1652.6|1653|1652.6|1652.4|1651.6|1399
1605531850000|2020-11-16 13:04:10|1653.2|1652.8|1653.4|1652.8|1653.4|1653|1652.8|1652.4|950
1605531860000|2020-11-16 13:04:20|1653.6|1653|1653|1652.4|1653.8|1653.2|1652.6|1652.4|2071
1605531870000|2020-11-16 13:04:30|1652.8|1652.6|1652|1651.6|1653.2|1652.8|1651.6|1651.4|4353
1605531880000|2020-11-16 13:04:40|1651.8|1651.4|1652|1651.6|1652|1651.8|1651.8|1651.4|1742
1605531890000|2020-11-16 13:04:50|1651.8|1651.4|1651.4|1651|1652|1651.6|1651.4|1651|9316
1605531900000|2020-11-16 13:05:00|1651.6|1651.2|1651.4|1651|1651.6|1651.2|1651.4|1651|266
1605531910000|2020-11-16 13:05:10|1651.2|1650.8|1651.2|1650.6|1651.6|1651|1651|1650.4|7265
1605531920000|2020-11-16 13:05:20|1650.8|1650.4|1650.6|1650.2|1651.2|1650.4|1650.4|1650.2|1881
1605531930000|2020-11-16 13:05:30|1650.4|1650|1650.8|1650.4|1651.2|1650.4|1650.4|1650|5464
1605531940000|2020-11-16 13:05:40|1650.6|1650.6|1651|1650.6|1651.2|1650.8|1650.6|1650.6|766
1605531950000|2020-11-16 13:05:50|1650.8|1650.4|1650.6|1650.2|1650.8|1650.4|1650.4|1650|852
1605531960000|2020-11-16 13:06:00|1650.4|1650|1649.4|1649|1650.6|1650.2|1649.2|1648.8|8658
1605531970000|2020-11-16 13:06:10|1649.2|1648.8|1649.4|1648.8|1649.4|1649|1649|1648.4|1327
1605531980000|2020-11-16 13:06:20|1649.6|1649|1649.4|1648.8|1649.8|1649.2|1649.4|1648.8|653
1605531990000|2020-11-16 13:06:30|1649.2|1649|1649.6|1649|1649.6|1649|1649|1649|1700
1605532000000|2020-11-16 13:06:40|1649.4|1648.8|1650|1649.4|1650.2|1650|1649.4|1648.8|3006
1605532010000|2020-11-16 13:06:50|1649.8|1649.6|1649.8|1649.4|1650.2|1649.8|1649.6|1649.4|2164
1605532020000|2020-11-16 13:07:00|1650|1649.6|1651.8|1651.2|1651.8|1651.4|1650|1649.6|1733
1605532030000|2020-11-16 13:07:10|1652|1651.4|1652.8|1652.4|1652.8|1652.6|1651.8|1651.4|4933
1605532040000|2020-11-16 13:07:20|1652.6|1652.2|1652.6|1652|1652.8|1652.2|1652.6|1651.8|824
1605532050000|2020-11-16 13:07:30|1652.4|1651.8|1652.6|1652|1652.6|1652.2|1651.4|1651.2|1023
1605532060000|2020-11-16 13:07:40|1652.4|1652.2|1651.4|1651|1652.4|1652.4|1651.2|1651|3529
1605532070000|2020-11-16 13:07:50|1651.6|1651.2|1652|1651.4|1652.4|1651.8|1651.6|1651|4382
1605532080000|2020-11-16 13:08:00|1652.4|1651.6|1652.4|1651.6|1652.4|1651.8|1651.8|1651.4|456
1605532090000|2020-11-16 13:08:10|1652.2|1651.8|1652.4|1651.8|1652.8|1652.2|1652|1651.8|0
1605532100000|2020-11-16 13:08:20|1652.6|1652|1651.6|1651.2|1652.8|1652.2|1651.4|1651|1135
1605532110000|2020-11-16 13:08:30|1651.4|1651|1651.8|1651.2|1652|1651.6|1651.4|1651|1281
1605532120000|2020-11-16 13:08:40|1652|1651|1652|1651.6|1652|1651.8|1651.4|1651|2099
1605532130000|2020-11-16 13:08:50|1651.8|1651.4|1651.4|1650.8|1651.8|1651.4|1651.2|1650.8|1186
1605532140000|2020-11-16 13:09:00|1651.8|1651.2|1651.6|1651.2|1652|1651.2|1651.6|1651|472
1605532150000|2020-11-16 13:09:10|1651.8|1651.4|1652.4|1651.6|1652.4|1652|1651.8|1651.4|5072
1605532160000|2020-11-16 13:09:20|1652.6|1651.8|1651.8|1651.6|1652.8|1652.2|1651.8|1651.6|400
1605532170000|2020-11-16 13:09:30|1651.6|1651.4|1651.8|1651.4|1652|1651.6|1651.6|1651.4|153
1605532180000|2020-11-16 13:09:40|1651.6|1651.2|1651.8|1651.4|1651.8|1651.4|1651.4|1651|423
1605532190000|2020-11-16 13:09:50|1651.6|1651|1651.4|1651.2|1651.6|1651.2|1651.2|1651|189
1605532200000|2020-11-16 13:10:00|1651.6|1651|1652.6|1652.2|1652.6|1652.2|1651.6|1651|2133
1605532210000|2020-11-16 13:10:10|1652.4|1651.8|1652.8|1652.4|1653|1652.6|1652|1651.6|1673
1605532220000|2020-11-16 13:10:20|1652.6|1652.2|1652.2|1651.6|1652.8|1652.2|1652|1651.6|1173
1605532230000|2020-11-16 13:10:30|1652|1651.8|1652|1651.6|1652.2|1651.8|1651.8|1651.4|91
1605532240000|2020-11-16 13:10:40|1652.2|1651.8|1652.6|1652.4|1652.6|1652.4|1652|1651.4|1064
1605532250000|2020-11-16 13:10:50|1652.8|1652.2|1653.6|1653.2|1653.8|1653.4|1652.8|1652.2|6011
1605532260000|2020-11-16 13:11:00|1653.4|1653|1652.4|1651.8|1653.6|1653|1651.8|1651.4|9178
1605532270000|2020-11-16 13:11:10|1652.2|1651.6|1653|1652.2|1653.2|1652.6|1651.8|1651.4|2254
1605532280000|2020-11-16 13:11:20|1652.8|1652.4|1653.6|1653.2|1653.8|1653.4|1652.6|1652.2|1997
1605532290000|2020-11-16 13:11:30|1653.4|1653|1653.8|1653.2|1654|1653.6|1653.4|1652.8|589
1605532300000|2020-11-16 13:11:40|1654|1653.4|1654|1653.8|1654|1653.8|1653.6|1653.2|190
1605532310000|2020-11-16 13:11:50|1653.8|1653.6|1654.2|1653.6|1654.4|1654|1653.8|1653.6|1035
1605532320000|2020-11-16 13:12:00|1654|1653.8|1655.2|1654.8|1655.4|1655.2|1654|1653.6|23325
1605532330000|2020-11-16 13:12:10|1655|1654.6|1654.6|1654.2|1655|1654.8|1654.4|1654.2|3864
1605532340000|2020-11-16 13:12:20|1654.8|1654.4|1654.6|1654.2|1654.8|1654.4|1654.6|1654.2|0
1605532350000|2020-11-16 13:12:30|1654.4|1654|1655.6|1655|1655.8|1655.6|1654.2|1654|6208
1605532360000|2020-11-16 13:12:40|1655.4|1655.2|1654.8|1654.6|1655.6|1655.4|1654.8|1654.6|2537
1605532370000|2020-11-16 13:12:50|1654.6|1654.4|1654.2|1653.8|1655.2|1654.8|1653.8|1653.4|2088
1605532380000|2020-11-16 13:13:00|1654.6|1654|1654.2|1654|1655.2|1654.8|1654.2|1653.8|4984
1605532390000|2020-11-16 13:13:10|1654.4|1653.8|1654.2|1653.8|1654.4|1654|1654.2|1653.8|300
1605532400000|2020-11-16 13:13:20|1654.4|1654|1654.2|1653.8|1654.8|1654.4|1654|1653.8|1506
1605532410000|2020-11-16 13:13:30|1654.4|1654|1654.8|1654.4|1655|1654.6|1654.4|1654|744
1605532420000|2020-11-16 13:13:40|1654.6|1654|1654.4|1654|1654.8|1654.2|1654.2|1654|593
1605532430000|2020-11-16 13:13:50|1654.2|1653.8|1653.6|1653.2|1654.4|1653.8|1653.4|1653|1460
1605532440000|2020-11-16 13:14:00|1653.4|1653|1651.8|1651.4|1653.4|1653|1651.8|1651|930
1605532450000|2020-11-16 13:14:10|1652|1651.6|1652|1651.4|1652.2|1651.8|1651.8|1651.4|1706
1605532460000|2020-11-16 13:14:20|1651.8|1651.2|1652|1651.8|1652|1651.8|1651.6|1651.2|590
1605532470000|2020-11-16 13:14:30|1652.4|1652|1652|1651.4|1652.8|1652.4|1652|1651.4|1487
1605532480000|2020-11-16 13:14:40|1652.4|1651.6|1652|1651.4|1652.4|1652|1651|1650.4|3095
1605532490000|2020-11-16 13:14:50|1652.2|1651.6|1651.6|1651.4|1652.2|1651.6|1651.6|1651.4|5
1605532500000|2020-11-16 13:15:00|1651.4|1651|1651.4|1651|1651.6|1651.4|1650.6|1650.2|1260
1605532510000|2020-11-16 13:15:10|1651.2|1650.8|1650.8|1650.2|1651.2|1650.8|1650.8|1650|660
1605532520000|2020-11-16 13:15:20||1650||1650||1650.2||1650|0
1605532530000|2020-11-16 13:15:30|1651|1650.4|1650.8|1650.2|1651|1650.4|1650.8|1650.2|1418
1605532540000|2020-11-16 13:15:40|1651|1650.4|1651.2|1651|1651.2|1651|1651|1650.2|1693
1605532550000|2020-11-16 13:15:50|1651.6|1651.2|1651.8|1651.4|1652|1651.4|1651.6|1651.2|21
1605532560000|2020-11-16 13:16:00|1651.6|1651.2|1652.4|1652.2|1653|1652.6|1651.6|1651.2|1582
1605532570000|2020-11-16 13:16:10|1652.6|1652.4|1653.4|1653.2|1653.8|1653.2|1652.6|1652.4|4935
1605532580000|2020-11-16 13:16:20|1653.8|1653.4|1655|1654.6|1655.4|1655.2|1653.8|1653.4|6399
1605532590000|2020-11-16 13:16:30|1655.2|1654.8|1655.2|1654.6|1655.6|1655|1654|1653.4|7700
1605532600000|2020-11-16 13:16:40|1655|1654.8|1655.2|1654.6|1655.4|1655|1655|1654.6|2907
1605532610000|2020-11-16 13:16:50|1655.6|1654.8|1656.2|1655.8|1656.6|1656.2|1655.6|1654.8|13897
1605532620000|2020-11-16 13:17:00|1656.4|1655.6|1656.2|1655.6|1656.4|1655.6|1655.2|1654.8|3379
1605532630000|2020-11-16 13:17:10|1656|1655.8|1656.4|1655.8|1656.4|1656|1656|1655.6|1559
1605532640000|2020-11-16 13:17:20|1656.6|1656|1656|1655.4|1657|1656.4|1655.8|1655.2|1987
1605532650000|2020-11-16 13:17:30|1655.8|1655.2|1654.8|1654|1655.8|1655.6|1654.8|1654|3864
1605532660000|2020-11-16 13:17:40|1655|1654.4|1655.2|1654.8|1655.6|1655.2|1655|1654.4|1125
1605532670000|2020-11-16 13:17:50|1655.4|1655|1655|1654.4|1656|1655.2|1655|1654.4|456
1605532680000|2020-11-16 13:18:00|1655.2|1654.6|1655.8|1655.6|1656.4|1655.8|1655.2|1654.6|1302
1605532690000|2020-11-16 13:18:10|1656|1655.4|1656|1655.6|1656.4|1656|1656|1655.2|1943
1605532700000|2020-11-16 13:18:20|1656.2|1655.2|1656|1655.8|1656.2|1655.8|1655.8|1655.2|95
1605532710000|2020-11-16 13:18:30|1656.2|1656|1656.8|1656|1656.8|1656.2|1656.2|1655.6|3337
1605532720000|2020-11-16 13:18:40|1657|1656.2|1655.6|1655.2|1657|1656.4|1655.6|1655|2567
1605532730000|2020-11-16 13:18:50|1655.8|1655.4|1655.8|1655.2|1656.4|1655.6|1655.6|1655.2|1637
1605532740000|2020-11-16 13:19:00|1656|1655.4|1655.8|1655.2|1656|1655.6|1655.6|1655.2|1580
1605532750000|2020-11-16 13:19:10|1656|1655.4|1656|1655.6|1656.2|1655.8|1655.8|1655.2|1669
1605532760000|2020-11-16 13:19:20|1656.4|1655.4|1656.8|1656.4|1657.2|1656.6|1656.2|1655.4|3261
1605532770000|2020-11-16 13:19:30|1656.6|1656.2|1656.4|1656|1656.6|1656.2|1656.2|1655.6|1102
1605532780000|2020-11-16 13:19:40|1656.8|1656.2|1656.4|1655.6|1656.8|1656.4|1656.4|1655.6|1492
1605532790000|2020-11-16 13:19:50|1656.2|1655.8|1655.8|1655.4|1656.4|1656.2|1655.6|1655.4|4500
1605532800000|2020-11-16 13:20:00|1655.6|1655.6|1655.6|1655.2|1655.8|1655.6|1655.2|1655|1168
1605532810000|2020-11-16 13:20:10|1655.4|1655|1654.6|1654|1655.4|1655|1654.6|1654|4621
1605532820000|2020-11-16 13:20:20|1654.8|1654.2|1655.6|1655.2|1655.6|1655.2|1654.8|1654.2|2973
1605532830000|2020-11-16 13:20:30|1655.8|1655.4|1656.4|1655.6|1656.4|1656|1655.8|1655.2|1017
1605532840000|2020-11-16 13:20:40|1656|1655.8|1655.6|1655.2|1656.2|1656|1655.4|1654.8|3525
1605532850000|2020-11-16 13:20:50|1655.8|1655.4|1656.4|1655.8|1656.8|1656.2|1655.8|1655.2|1616
1605532860000|2020-11-16 13:21:00|1656.2|1655.4|1656|1655.6|1656.4|1655.8|1656|1655.2|142
1605532870000|2020-11-16 13:21:10|1656.2|1655.8|1656.4|1656|1656.6|1656.2|1656.2|1655.6|100
1605532880000|2020-11-16 13:21:20|1656.2|1655.6|1656|1655.6|1656.2|1655.6|1655.8|1655.2|1500
1605532890000|2020-11-16 13:21:30|1656.2|1655.8|1656|1655.6|1656.4|1656.2|1656|1655.6|1882
1605532900000|2020-11-16 13:21:40|1655.8|1655.4|1655|1654.4|1656|1655.4|1654.8|1654.4|2560
1605532910000|2020-11-16 13:21:50|1654.8|1654.2|1655.8|1655.2|1656|1655.2|1654.4|1653.8|3553
1605532920000|2020-11-16 13:22:00|1655.6|1654.8|1655.4|1654.8|1655.6|1655|1655.2|1654.8|4969
1605532930000|2020-11-16 13:22:10|1655.2|1654.6|1655|1654.4|1655.4|1654.8|1655|1654|1868
1605532940000|2020-11-16 13:22:20|1654.8|1654.2|1654.6|1654|1654.8|1654.2|1654|1653.4|2131
1605532950000|2020-11-16 13:22:30|1654.4|1654.2|1654.6|1654.2|1654.6|1654.4|1654.4|1654|2007
1605532960000|2020-11-16 13:22:40|1655|1654.4|1654.8|1654.2|1655.2|1655|1654.8|1654.2|2390
1605532970000|2020-11-16 13:22:50|1654.6|1654|1654.6|1654.2|1654.6|1654.2|1654.6|1654|700
1605532980000|2020-11-16 13:23:00|1654.4|1654|1653.2|1652.6|1654.6|1654.2|1653.2|1652.4|2401
1605532990000|2020-11-16 13:23:10|1653.4|1652.8|1653|1652.4|1653.6|1653.2|1652.8|1652.2|1445
1605533000000|2020-11-16 13:23:20|1652.8|1652.2|1651.8|1651.2|1652.8|1652.2|1651.8|1651.2|3499
1605533010000|2020-11-16 13:23:30|1652|1651.6|1652.2|1651.6|1652.2|1651.8|1651.8|1651.6|1275
1605533020000|2020-11-16 13:23:40|1652.4|1651.8|1652|1651.6|1652.8|1652.4|1652|1651.6|2635
1605533030000|2020-11-16 13:23:50|1652.2|1651.8|1653|1652.4|1653|1652.6|1652.2|1651.8|1587
1605533040000|2020-11-16 13:24:00|1652.8|1652.6|1653|1652.6|1653|1652.6|1652.8|1652.4|1677
1605533050000|2020-11-16 13:24:10|1652.8|1652.8|1653|1652.8|1653|1652.8|1652.8|1652.6|400
1605533060000|2020-11-16 13:24:20|1653.2|1653|1653|1652.8|1653.2|1653|1653|1652.8|866
1605533070000|2020-11-16 13:24:30|1653.2|1653|1653.2|1652.8|1653.4|1653|1653.2|1652.8|1445
1605533080000|2020-11-16 13:24:40|1653|1652.6|1653|1652.8|1653.2|1652.8|1652.8|1652.2|4583
1605533090000|2020-11-16 13:24:50|1653.2|1653|1653.8|1653.4|1653.8|1653.4|1653.2|1653|838
1605533100000|2020-11-16 13:25:00|1653.6|1653|1653.4|1653.2|1653.8|1653.2|1653.4|1653|1671
1605533110000|2020-11-16 13:25:10|1653.6|1653.4|1653.8|1653.4|1654|1653.8|1653.6|1653.4|1218
1605533120000|2020-11-16 13:25:20|1654|1653.6|1654.8|1654.4|1655.2|1655|1653.6|1653.2|56867
1605533130000|2020-11-16 13:25:30|1654.6|1654.2|1654.4|1654.2|1654.6|1654.4|1654|1653.8|3119
1605533140000|2020-11-16 13:25:40|1654.6|1653.8|1654|1653.4|1654.6|1654.2|1654|1653.4|7173
1605533150000|2020-11-16 13:25:50|1654.2|1653.6|1655|1654.2|1655|1654.2|1654.2|1653.6|3217
1605533160000|2020-11-16 13:26:00|1654.4|1654|1654.2|1653.6|1654.4|1654|1653.6|1653.4|3547
1605533170000|2020-11-16 13:26:10|1654.4|1653.8|1655|1654.4|1655.4|1655|1654.4|1653.8|2374
1605533180000|2020-11-16 13:26:20|1654.8|1654.2|1654.8|1654.4|1654.8|1654.6|1654.8|1654.2|444
1605533190000|2020-11-16 13:26:30|1654.6|1654.2|1654.2|1654|1654.6|1654.2|1654.2|1654|100
1605533200000|2020-11-16 13:26:40|1654|1653.8|1653.8|1653.2|1654|1653.8|1653.8|1653.2|643
1605533210000|2020-11-16 13:26:50|1653.6|1652.8|1652.8|1652.4|1653.6|1652.8|1652.8|1652.2|3920
1605533220000|2020-11-16 13:27:00|1653|1652.6|1653.8|1653.2|1653.8|1653.2|1653|1652.4|1157
1605533230000|2020-11-16 13:27:10|1654|1653.4|1654.2|1653.8|1655|1654.6|1653.8|1653.4|3190
1605533240000|2020-11-16 13:27:20|1654.4|1653.6|1654.4|1653.8|1655|1654.6|1654.4|1653.6|2084
1605533250000|2020-11-16 13:27:30|1654.6|1654|1652.8|1652.4|1654.8|1654.2|1652.6|1651.8|15819
1605533260000|2020-11-16 13:27:40|1652.6|1652|1652|1651.6|1652.6|1652.4|1652|1651.6|2757
1605533270000|2020-11-16 13:27:50|1652.2|1651.8|1652.2|1651.6|1652.2|1652|1652|1651.6|269
1605533280000|2020-11-16 13:28:00|1652|1651.8|1653.2|1652.6|1653.2|1652.8|1652|1651.8|2220
1605533290000|2020-11-16 13:28:10|1653.4|1652.8|1653|1652.4|1653.8|1653.2|1652.6|1652|3183
1605533300000|2020-11-16 13:28:20|1652.8|1652|1652.6|1652.4|1652.8|1652.4|1652.6|1652|713
1605533310000|2020-11-16 13:28:30|1652.4|1652|1652.4|1652|1652.6|1652.2|1652.2|1652|701
1605533320000|2020-11-16 13:28:40|1652.6|1652.2|1652.6|1652.2|1652.6|1652.2|1652.4|1652|406
1605533330000|2020-11-16 13:28:50|1652.4|1652|1652.2|1651.8|1652.4|1652|1652|1651.6|1498
1605533340000|2020-11-16 13:29:00|1652.4|1652|1653|1652.4|1653|1652.4|1652.2|1651.8|2149
1605533350000|2020-11-16 13:29:10|1653.2|1652.6|1653.2|1653|1653.4|1653|1652.8|1652.6|4512
1605533360000|2020-11-16 13:29:20|1653|1652.8|1653.6|1653|1653.6|1653.2|1653|1652.4|1646
1605533370000|2020-11-16 13:29:30|1653.8|1653.2|1653.8|1653.4|1653.8|1653.6|1653.6|1653.2|988
1605533380000|2020-11-16 13:29:40|1653.6|1653.2|1653.2|1652.4|1654|1653.4|1653|1652.4|2468
1605533390000|2020-11-16 13:29:50|1653|1652|1653|1652|1653.2|1652|1652.8|1652|548
1605533400000|2020-11-16 13:30:00|||||||||1000
1605533410000|2020-11-16 13:30:10|1652.8|1651.6|1651.8|1651.2|1652.8|1652.2|1651.8|1651.2|1400
1605533420000|2020-11-16 13:30:20|1651.6|1651.4|1651.4|1650.8|1651.6|1651.4|1651|1650.6|1195
1605533430000|2020-11-16 13:30:30|1651.2|1650.6|1651.4|1650.8|1651.4|1651.2|1651|1650.6|2556
1605533440000|2020-11-16 13:30:40|1651.2|1651|1650.8|1650.2|1651.4|1651|1650.8|1650.2|763
1605533450000|2020-11-16 13:30:50|1651|1650|1651.8|1651|1652|1651.4|1650.8|1650|2936
1605533460000|2020-11-16 13:31:00|1651.6|1650.8|1651|1650.6|1651.6|1650.8|1651|1650.6|369
1605533470000|2020-11-16 13:31:10|1651.2|1650.2|1650.2|1649.6|1651.4|1650.2|1650|1649.6|4753
1605533480000|2020-11-16 13:31:20|1650|1649.2|1649.8|1649|1650|1649.4|1649.6|1648.8|0
1605533490000|2020-11-16 13:31:30|1649.6|1649.2|1650.4|1649.8|1650.6|1650|1649.6|1649.2|1875
1605533500000|2020-11-16 13:31:40|||||||||3
1605533510000|2020-11-16 13:31:50|1650.2|1650|1650.4|1650|1650.4|1650|1650.2|1650|0
1605533520000|2020-11-16 13:32:00|1650.6|1650.2|1651|1650.6|1651.4|1650.6|1650.6|1650.2|795
1605533530000|2020-11-16 13:32:10|1651.4|1650.8|1651.8|1651|1651.8|1651.2|1651.2|1650.6|1395
1605533540000|2020-11-16 13:32:20|1651.6|1651.2|1652.8|1652.2|1652.8|1652.2|1651.4|1650.8|177
1605533550000|2020-11-16 13:32:30|1653|1652|1652.8|1652.4|1653|1652.4|1652.8|1652|190
1605533560000|2020-11-16 13:32:40|1653|1652.2|1652.8|1652|1653|1652.8|1652.8|1652|0
1605533570000|2020-11-16 13:32:50|1652.6|1652.2|1652.8|1652.2|1652.8|1652.4|1652.4|1652|1185
1605533580000|2020-11-16 13:33:00|1652.6|1652.4|1651.6|1651.2|1652.8|1652.4|1651.6|1650.6|6306
1605533590000|2020-11-16 13:33:10|1651.4|1651|1651.2|1650.8|1651.6|1651|1651|1650.6|488
1605533600000|2020-11-16 13:33:20|1651|1650.6|1650.4|1649.8|1651.2|1650.6|1650.4|1649.8|2051
1605533610000|2020-11-16 13:33:30|1650.6|1650|1650.4|1650|1651.2|1650.6|1650.2|1649.8|1359
1605533620000|2020-11-16 13:33:40|1650.6||1650.2||1650.6||1650.2||200
1605533630000|2020-11-16 13:33:50|1650.4|1650.2|1650.4|1650|1651.2|1650.6|1650.4|1650|2278
1605533640000|2020-11-16 13:34:00|1650.8|1650.2|1651.2|1650.6|1651.2|1650.6|1650.8|1650.2|0
1605533650000|2020-11-16 13:34:10|1651|1650.8|1651.4|1651|1651.4|1651|1650.8|1650.8|295
1605533660000|2020-11-16 13:34:20|1651.2|1650.8|1651.2|1650.8|1651.4|1651|1651.2|1650.8|190
1605533670000|2020-11-16 13:34:30|1651|1650.6|1650.4|1650.2|1651|1650.6|1650.4|1650.2|142
1605533680000|2020-11-16 13:34:40|1650.2|1650|1648.4|1648.2|1650.2|1650|1648.4|1648.2|1501
1605533690000|2020-11-16 13:34:50|1648.6|1648|1648.6|1647.8|1648.8|1648.2|1647.6|1647|5378
1605533700000|2020-11-16 13:35:00|1648.4|1648|1648.2|1647.6|1648.6|1648.4|1648.2|1647.4|2271
1605533710000|2020-11-16 13:35:10|1648|1647.4|1647.8|1647.2|1648|1647.4|1647|1646.6|4008
1605533720000|2020-11-16 13:35:20|1647.6|1647|1648|1647.4|1648|1647.4|1647.2|1646.8|111
1605533730000|2020-11-16 13:35:30|1648.2|1647.6|1647.8|1647.2|1648.6|1648|1647.2|1646.8|10613
1605533740000|2020-11-16 13:35:40|1648|1647|1648.2|1647.4|1648.2|1647.6|1647.4|1647|835
1605533750000|2020-11-16 13:35:50|1648|1647.2|1647|1646.4|1648|1647.2|1647|1646.4|2341
1605533760000|2020-11-16 13:36:00|1646.8|1646.6|1648.6|1647.8|1649|1648.4|1646.8|1646.4|7946
1605533770000|2020-11-16 13:36:10|1648.4|1647.6|1649.4|1648.8|1649.6|1648.8|1647.8|1647.2|4819
1605533780000|2020-11-16 13:36:20|1649.2|1648.6|1648.8|1648.2|1649.4|1648.8|1648.2|1647.8|7172
1605533790000|2020-11-16 13:36:30|1648.4|1648|1647.4|1646.8|1648.4|1648|1647.4|1646.8|1569
1605533800000|2020-11-16 13:36:40|1647.2|1646.4|1648|1647.6|1648|1647.6|1646.4|1645.6|6581
1605533810000|2020-11-16 13:36:50|1647.8|1647.2|1647.4|1647|1648|1647.4|1647.2|1646.8|4138
1605533820000|2020-11-16 13:37:00|1647.2|1646.4|1645.2|1645|1647.2|1646.6|1645|1644.4|12821
1605533830000|2020-11-16 13:37:10|1645.4|1645.2|1645|1644.4|1645.4|1645.2|1644.6|1644.2|1649
1605533840000|2020-11-16 13:37:20|1645.2|1644.2|1644|1643.2|1645.2|1644.2|1643.6|1643|1780
1605533850000|2020-11-16 13:37:30|1644.2|1643.4|1644|1643.6|1644.2|1643.6|1643.8|1643.4|868
1605533860000|2020-11-16 13:37:40|1643.8|1643.4|1642.8|1642.4|1643.8|1643.4|1642.8|1642.4|1612
1605533870000|2020-11-16 13:37:50|1643|1642.6|1642.8|1642.4|1643|1642.6|1642.8|1642.4|735
1605533880000|2020-11-16 13:38:00|1642.6|1642.2|1641.6|1641.2|1642.6|1642.4|1641.6|1641|9757
1605533890000|2020-11-16 13:38:10|1641.4|1641|1640.6|1640|1641.4|1641.2|1640.2|1640|8044
1605533900000|2020-11-16 13:38:20|1640.4|1640.2|1640|1639.6|1640.6|1640.2|1640|1639.4|9280
1605533910000|2020-11-16 13:38:30|1639.8|1639.4|1640|1639.4|1640|1639.4|1639.8|1639.2|790
1605533920000|2020-11-16 13:38:40|1640.2|1639.6|1641.4|1640.6|1641.8|1641.4|1640.2|1639.6|2944
1605533930000|2020-11-16 13:38:50|1641.6|1641.2|1642.8|1642.4|1643.2|1642.6|1641.6|1641.2|2797
1605533940000|2020-11-16 13:39:00|1642.6|1642.2|1642.6|1642.2|1642.6|1642.4|1641.8|1641.2|2463
1605533950000|2020-11-16 13:39:10|1642.4|1642.4|1642.8|1642.4|1642.8|1642.6|1642.2|1641.6|999
1605533960000|2020-11-16 13:39:20|1642.6|1642|1642.2|1641.6|1642.6|1642|1642.2|1641.6|27
1605533970000|2020-11-16 13:39:30|1642.4|1641.8|1642.8|1642|1644|1643.2|1642.4|1641.8|4321
1605533980000|2020-11-16 13:39:40|1643|1642.4|1643.8|1643.6|1644.4|1643.6|1643|1642.4|9264
1605533990000|2020-11-16 13:39:50|1644.2|1643.2|1643.4|1642.8|1644.2|1643.2|1643.2|1642.6|1374
1605534000000|2020-11-16 13:40:00|1643.2|1642.6|1642|1641.2|1643.4|1642.8|1641.8|1641.2|1465
1605534010000|2020-11-16 13:40:10|1642.2|1641.6|1641.6|1641.2|1642.2|1642|1641.6|1641.2|1920
1605534020000|2020-11-16 13:40:20|1641.4|1641|1642|1641.2|1642|1641.8|1641.2|1641|4039
1605534030000|2020-11-16 13:40:30|1642.2|1641.8|1642.6|1642|1643|1642.2|1642.2|1641.8|389
1605534040000|2020-11-16 13:40:40|1642.4|1641.8|1641.8|1641|1642.6|1641.8|1641.8|1641|804
1605534050000|2020-11-16 13:40:50|1642|1641.2|1641.4|1641|1642|1641.2|1641.4|1641|400
1605534060000|2020-11-16 13:41:00|1641.2|1640.8|1641.2|1640.6|1641.2|1640.8|1641|1640.4|926
1605534070000|2020-11-16 13:41:10|1641|1640.4|1640.2|1639.8|1641|1640.4|1640|1639.6|6674
1605534080000|2020-11-16 13:41:20|1640|1639.6|1639.6|1639|1640|1639.8|1639.6|1638.8|1005
1605534090000|2020-11-16 13:41:30|1639.4|1638.8|1638.2|1637.6|1639.4|1638.8|1638.2|1637.4|2012
1605534100000|2020-11-16 13:41:40|1638|1637.4|1638|1637.6|1638.2|1637.6|1637.8|1637.4|1476
1605534110000|2020-11-16 13:41:50|1638.2|1637.4|1637.6|1637|1638.2|1637.4|1637|1636.4|518
1605534120000|2020-11-16 13:42:00|1637.4|1636.8|1637.6|1637|1637.6|1637|1637.4|1636.6|556
1605534130000|2020-11-16 13:42:10|1637.4|1637.2|1637.6|1637|1637.6|1637.2|1637.4|1637|620
1605534140000|2020-11-16 13:42:20|1637.4|1637.2|1637|1636.8|1637.6|1637.4|1637|1636.8|2516
1605534150000|2020-11-16 13:42:30|1637.2|1637|1637.4|1637.2|1637.6|1637.2|1637.2|1636.8|4132
1605534160000|2020-11-16 13:42:40|1637.6|1637|1638.4|1637.8|1638.4|1638|1637.6|1637|2465
1605534170000|2020-11-16 13:42:50|1638.6|1638|1638.4|1637.8|1638.6|1638|1638|1637.6|2106
1605534180000|2020-11-16 13:43:00|1638.2|1637.6|1638.6|1638|1638.8|1638.2|1637.8|1637.6|523
1605534190000|2020-11-16 13:43:10|1638.8|1638.2|1638.8|1638.4|1638.8|1638.4|1638.4|1638.2|1444
1605534200000|2020-11-16 13:43:20|1639|1638.6|1638.8|1638.2|1639.8|1639.2|1638.6|1638|5923
1605534210000|2020-11-16 13:43:30|1638.6|1638|1638.8|1638.2|1638.8|1638.2|1638.4|1638|0
1605534220000|2020-11-16 13:43:40|1639|1638.4|1639.4|1638.6|1639.4|1638.6|1639|1638.4|58
1605534230000|2020-11-16 13:43:50|1639.6|1638.8|1639.2|1638.6|1639.8|1639.4|1639|1638.6|1479
1605534240000|2020-11-16 13:44:00|1639.4|1639|1639.6|1638.8|1639.6|1639.2|1639|1638.6|1956
1605534250000|2020-11-16 13:44:10|1639.4|1639|1639.8|1639.2|1641|1640.4|1639.4|1638.8|5328
1605534260000|2020-11-16 13:44:20|1639.6|1639|1639.8|1639.2|1640|1639.6|1639.4|1638.6|1413
1605534270000|2020-11-16 13:44:30|1640|1639.4|1640.4|1640|1640.4|1640|1640|1639.4|824
1605534280000|2020-11-16 13:44:40|1640.6|1639.8|1639.8|1639.2|1640.6|1640.2|1639.2|1638.8|8513
1605534290000|2020-11-16 13:44:50|1639.6|1639.4|1640|1639.4|1640|1639.4|1639.4|1639.2|3362
1605534300000|2020-11-16 13:45:00|1640.2|1639.6|1640|1639.4|1640.6|1640|1640|1639.4|3547
1605534310000|2020-11-16 13:45:10|1639.8|1639.2|1639.6|1639.2|1640.2|1639.6|1639.4|1639.2|4058
1605534320000|2020-11-16 13:45:20|1639.4||1639.6||1639.8||1639.4||194
1605534330000|2020-11-16 13:45:30|1639.4|1639.4|1639|1638.6|1639.6|1639.4|1638.6|1638|2937
1605534340000|2020-11-16 13:45:40|1639.2|1638.8|1638|1637.4|1639.6|1639|1637.8|1637.2|9544
1605534350000|2020-11-16 13:45:50|1637.8|1637.2|1638.8|1638|1639|1638|1637.6|1637.2|7441
1605534360000|2020-11-16 13:46:00|1639|1638.2|1639.2|1638.8|1639.6|1638.8|1639|1638.2|631
1605534370000|2020-11-16 13:46:10|1639.4|1639|1640|1639.4|1640|1639.4|1639.2|1638.8|2807
1605534380000|2020-11-16 13:46:20|1640.2|1639.6|1640.6|1640.2|1640.8|1640.2|1639.8|1639.6|7095
1605534390000|2020-11-16 13:46:30|1640.8|1640.4|1641.6|1641.2|1641.8|1641.2|1640.8|1640.4|2686
1605534400000|2020-11-16 13:46:40|1641.8|1641.4|1642|1641.6|1642.2|1641.6|1641.4|1641|638
1605534410000|2020-11-16 13:46:50|1641.8|1641.2|1641.6|1641.2|1641.8|1641.6|1641.2|1640.8|2849
1605534420000|2020-11-16 13:47:00|1641.4|1641|1639.4|1638.8|1641.4|1641|1639.4|1638.6|3845
1605534430000|2020-11-16 13:47:10|1639|1638.6|1638.8|1638.2|1639.4|1638.6|1638.4|1638|709
1605534440000|2020-11-16 13:47:20|1639|1638.4|1639.8|1639.4|1640.2|1639.4|1638.6|1638.2|705
1605534450000|2020-11-16 13:47:30|1640|1639.2|1640.8|1640.2|1640.8|1640.2|1639.8|1639.2|1564
1605534460000|2020-11-16 13:47:40|1640.6|1640|1641.2|1640.4|1641.2|1640.6|1640.4|1639.8|1000
1605534470000|2020-11-16 13:47:50|1641.4|1640.6|1641.2|1640.8|1641.8|1641|1641|1640.4|100
1605534480000|2020-11-16 13:48:00|1641.4|1640.6|1641.4|1640.8|1641.6|1640.8|1640.8|1640.6|840
1605534490000|2020-11-16 13:48:10|1641.2|1640.6|1641.4|1641|1641.4|1641|1641.2|1640.6|710
1605534500000|2020-11-16 13:48:20|1641.6|1641.2|1641.4|1641|1642|1641.4|1641|1640.8|3773
1605534510000|2020-11-16 13:48:30|1641.2|1640.8|1641|1640.4|1641.6|1641|1640.8|1640.2|2176
1605534520000|2020-11-16 13:48:40|1641.2|1640.6|1641.2|1640.4|1641.2|1641|1641|1640.4|1544
1605534530000|2020-11-16 13:48:50|1641|1640.6|1641.2|1640.8|1641.4|1641|1640.8|1640.6|1582
1605534540000|2020-11-16 13:49:00|1641.4|1641|1641|1640.6|1641.4|1641|1640.4|1640.2|2083
1605534550000|2020-11-16 13:49:10|1640.8|1640.4|1641|1640.6|1641|1640.6|1640.6|1640.4|1790
1605534560000|2020-11-16 13:49:20|1641.2|1640.8|1642|1641.4|1642.2|1641.4|1641|1640.6|2799
1605534570000|2020-11-16 13:49:30|1642.2|1641.6|1642|1641.6|1642.2|1642|1642|1641.2|400
1605534580000|2020-11-16 13:49:40|1642.2|1641.8|1642.6|1642|1642.8|1642.4|1642.2|1641.8|2712
1605534590000|2020-11-16 13:49:50|1642.4|1641.8|1642.2|1641.8|1642.4|1642.2|1642.2|1641.8|5429
1605534600000|2020-11-16 13:50:00|1642.4|1642|1642.2|1641.8|1642.4|1642|1642|1641.8|1619
1605534610000|2020-11-16 13:50:10|1642.4|1642|1642.6|1642|1642.8|1642.4|1642.4|1642|2694
1605534620000|2020-11-16 13:50:20|1642.4|1641.8|1642.2|1641.8|1642.4|1642|1641.8|1641.2|2249
1605534630000|2020-11-16 13:50:30|1642|1642|1642.2|1641.8|1642.2|1642|1642|1641.8|611
1605534640000|2020-11-16 13:50:40|1642|1641.6|1641.8|1641.4|1642.2|1641.8|1641.8|1641.2|3347
1605534650000|2020-11-16 13:50:50|1641.6|1641.2|1641.4|1641.2|1641.6|1641.4|1641.4|1641.2|167
1605534660000|2020-11-16 13:51:00|1641.6|1640.8|1640.8|1640.2|1641.6|1640.8|1640.4|1640.2|1991
1605534670000|2020-11-16 13:51:10|1640.6|1640.4|1640.4|1639.8|1641|1640.4|1640|1639.6|4128
1605534680000|2020-11-16 13:51:20|1640.2|1639.6|1639.8|1639.2|1640.4|1639.6|1639.6|1639|3974
1605534690000|2020-11-16 13:51:30|1639.6|1639|1639|1638.6|1639.6|1639|1639|1638.6|0
1605534700000|2020-11-16 13:51:40|1638.8|1638.8|1639.8|1639.2|1639.8|1639.4|1638.8|1638.6|1126
1605534710000|2020-11-16 13:51:50|1639.6|1638.8|1639.4|1638.8|1639.8|1639.2|1639.4|1638.6|819
1605534720000|2020-11-16 13:52:00|1639.6|1639|1638.6|1638|1639.6|1639.2|1637.8|1637.4|5726
1605534730000|2020-11-16 13:52:10|1638.4|1638.2|1638.4|1638|1639|1638.4|1638.4|1638|918
1605534740000|2020-11-16 13:52:20|1638.2|1637.8|1637.2|1636.6|1638.2|1637.8|1637|1636.4|446
1605534750000|2020-11-16 13:52:30|1637|1636.4|1636.2|1636|1637|1636.4|1636.2|1636|445
1605534760000|2020-11-16 13:52:40|1636|1635.8|1635|1634.6|1636|1635.8|1635|1634.4|3286
1605534770000|2020-11-16 13:52:50|1634.8|1634.4|1636.4|1635.8|1636.4|1635.8|1634.6|1634.4|3291
1605534780000|2020-11-16 13:53:00|1636.2|1635.6|1635.6|1634.8|1636.2|1635.6|1635.2|1634.6|2313
1605534790000|2020-11-16 13:53:10|1635.8|1635|1635.4|1635|1635.8|1635.2|1635.4|1635|10
1605534800000|2020-11-16 13:53:20|1635.2|1634.8|1635.2|1634.8|1635.4|1634.8|1634.6|1634|1954
1605534810000|2020-11-16 13:53:30|1635|1635|1634.4|1634|1635.2|1635|1634.2|1634|807
1605534820000|2020-11-16 13:53:40|1634.2|1634.2|1633.4|1633|1634.2|1634.2|1633.4|1632.8|513
1605534830000|2020-11-16 13:53:50|1633.6|1633.2|1634.2|1634|1634.4|1634|1633.6|1633.2|1240
1605534840000|2020-11-16 13:54:00|1634.4|1633.6|1635.6|1635.2|1635.8|1635.6|1634.4|1633.4|1274
1605534850000|2020-11-16 13:54:10|1635.4|1635|1634.4|1633.8|1635.4|1635|1634.4|1633.8|841
1605534860000|2020-11-16 13:54:20|1634.6|1633.6|1634.8|1634.2|1634.8|1634.2|1634.4|1633.4|403
1605534870000|2020-11-16 13:54:30|1635|1634.4|1635.6|1634.8|1635.8|1635.2|1635|1634.2|1381
1605534880000|2020-11-16 13:54:40|1635.4|1635|1635.8|1635.4|1635.8|1635.4|1635.2|1635|880
1605534890000|2020-11-16 13:54:50|1636.2|1635.6|1636.4|1635.8|1636.8|1636.6|1636.2|1635.6|699
1605534900000|2020-11-16 13:55:00|1636.6|1636|1637.2|1636.6|1637.2|1636.8|1636.6|1635.8|1380
1605534910000|2020-11-16 13:55:10|1637.4|1636.8|1637.8|1637.2|1638|1637.6|1637.4|1636.6|1945
1605534920000|2020-11-16 13:55:20|1638|1637.4|1637|1636.4|1638.4|1637.8|1637|1636.4|2663
1605534930000|2020-11-16 13:55:30|1636.8|1636.2|1637|1636.4|1637.4|1637|1636.4|1636|903
1605534940000|2020-11-16 13:55:40|1637.2|1636.6|1636.8|1636|1637.4|1636.6|1636.8|1636|450
1605534950000|2020-11-16 13:55:50|1636.6|1636.2|1636.4|1636|1637.4|1636.8|1636.2|1635.8|1322
1605534960000|2020-11-16 13:56:00|1636.2|1635.8|1637|1636.4|1637.2|1636.6|1636.2|1635.8|1562
1605534970000|2020-11-16 13:56:10|1636.8|1636|1636.2|1635.6|1636.8|1636.4|1635.8|1635.2|1431
1605534980000|2020-11-16 13:56:20|1636|1635.4|1635.6|1635|1636|1635.6|1635.4|1635|0
1605534990000|2020-11-16 13:56:30|1635.4|1634.8|1635.2|1634.6|1635.6|1635|1634.8|1634.4|2934
1605535000000|2020-11-16 13:56:40|1635.4|1634.8|1635.8|1635.4|1635.8|1635.4|1635|1634.8|1020
1605535010000|2020-11-16 13:56:50|1635.6|1635.2|1635.8|1635.2|1636.2|1635.6|1635.4|1634.8|284
1605535020000|2020-11-16 13:57:00||1635||1635.2||1635.2||1635|513
1605535030000|2020-11-16 13:57:10|1636|1635.4|1636.2|1635.8|1636.4|1636|1636|1635.2|2641
1605535040000|2020-11-16 13:57:20|1636|1635.6|1635.6|1635.4|1636.2|1635.8|1635.6|1635.4|420
1605535050000|2020-11-16 13:57:30|1635.8|1635.6|1636.8|1636.4|1636.8|1636.4|1635.8|1635.6|478
1605535060000|2020-11-16 13:57:40|1637||1636.8||1637||1636.8||0
1605535070000|2020-11-16 13:57:50|1637|1636.6|1637|1636.8|1637.6|1637|1637|1636.6|843
1605535080000|2020-11-16 13:58:00|1636.8|1636.6|1637|1636.8|1637|1636.8|1636.6|1636.4|1818
1605535090000|2020-11-16 13:58:10|1637.2||1637||1637.2||1637||0
1605535100000|2020-11-16 13:58:20|1637.2|1636.6|1636.8|1636.6|1637.4|1637|1636.8|1636.6|442
1605535110000|2020-11-16 13:58:30|1637|1636.4|1637.2|1636.6|1637.4|1637|1636.8|1636.4|956
1605535120000|2020-11-16 13:58:40|1637.4|1636.8|1638|1637.4|1638|1637.4|1637.2|1636.6|169
1605535130000|2020-11-16 13:58:50|1638.2|1637.8|1639|1638.6|1639|1638.6|1638.2|1637.6|2497
1605535140000|2020-11-16 13:59:00|1639.2|1638.8|1639.2|1638.6|1639.4|1639|1638.6|1638.4|1966
1605535150000|2020-11-16 13:59:10|1639|1638.4|1639|1638.6|1639|1638.6|1639|1638.4|0
1605535160000|2020-11-16 13:59:20|1638.8|1638.4|1638.6|1638.2|1638.8|1638.4|1638|1637.8|1979
1605535170000|2020-11-16 13:59:30|1638.8|1638.4|1639|1638.6|1639.2|1638.8|1638.8|1638.4|2111
1605535180000|2020-11-16 13:59:40|1639.2|1638.4|1639.6|1639.4|1640|1639.6|1639|1638.4|1592
1605535190000|2020-11-16 13:59:50|1640|1639.6|1639.8|1639.4|1640|1639.6|1639.8|1639.4|126
1605535200000|2020-11-16 14:00:00|1640|1639.6|1641|1640.6|1641.4|1640.8|1640|1639.4|1624
1605535210000|2020-11-16 14:00:10|1641.2|1640.8|1640.8|1640.6|1641.4|1640.8|1640.4|1640.2|4677
1605535220000|2020-11-16 14:00:20|1641|1640.8|1641|1640.6|1641|1640.8|1640.8|1640.6|1365
1605535230000|2020-11-16 14:00:30|1640.8|1640.8|1640.6|1640.2|1641|1640.8|1640.4|1640.2|2354
1605535240000|2020-11-16 14:00:40|1640.8|1640.4|1641.6|1641|1641.6|1641|1640.6|1640.2|1911
1605535250000|2020-11-16 14:00:50|1641.8|1641.2|1641.8|1641.4|1642|1641.6|1641.6|1641.2|500
1605535260000|2020-11-16 14:01:00|1641.6|1641.2|1640.8|1640.4|1641.6|1641.4|1640.2|1640|5949
1605535270000|2020-11-16 14:01:10|1641|1640.6|1641.6|1641.2|1641.6|1641.2|1641|1640.6|1709
1605535280000|2020-11-16 14:01:20|1641.4|1641.4|1641|1640.6|1641.6|1641.4|1640.8|1640.6|3304
1605535290000|2020-11-16 14:01:30|1640.8|1640.4|1640.6|1640.2|1641|1640.4|1640.4|1640.2|3477
1605535300000|2020-11-16 14:01:40|1640.8|1640.4|1641.4|1640.8|1641.4|1641|1640.4|1640|1905
1605535310000|2020-11-16 14:01:50|1641.8|1641|1641.2|1640.8|1642|1641.4|1641.2|1640.6|1897
1605535320000|2020-11-16 14:02:00|1641|1640.6|1640.8|1640.4|1641|1640.6|1640.6|1640|1810
1605535330000|2020-11-16 14:02:10|1641|1640.6|1640.8|1640.2|1641|1640.8|1640.8|1640|2226
1605535340000|2020-11-16 14:02:20|1641|1640.4|1640.2|1640|1641|1640.4|1640.2|1640|1511
1605535350000|2020-11-16 14:02:30|1640.4|1640.2|1640.4|1640.2|1640.4|1640.2|1640.2|1639.8|3547
1605535360000|2020-11-16 14:02:40|1640.6|1640.4|1640.6|1640.2|1640.6|1640.4|1640.6|1640.2|2143
1605535370000|2020-11-16 14:02:50|1640.4|1640.4|1640|1639.6|1640.6|1640.4|1639|1638.6|4523
1605535380000|2020-11-16 14:03:00|1639.8|1639.4|1639.8|1639.2|1640|1639.4|1639.6|1639.2|1491
1605535390000|2020-11-16 14:03:10|1640|1639.4|1639.8|1639.4|1640|1639.6|1639.4|1638.8|3291
1605535400000|2020-11-16 14:03:20|1640|1639.6|1641.4|1641|1641.8|1641.2|1640|1639.6|6142
1605535410000|2020-11-16 14:03:30|1641.2|1640.8|1640.4|1640|1641.2|1640.8|1640.4|1639.8|2124
1605535420000|2020-11-16 14:03:40|1640.2|1639.8|1640.6|1640.2|1640.6|1640.4|1640.2|1639.8|634
1605535430000|2020-11-16 14:03:50|1640.4|1640.4|1640.6|1640.4|1640.6|1640.4|1640.4|1640.2|1827
1605535440000|2020-11-16 14:04:00|1640.8|1640.6|1641|1640.8|1641.4|1641|1640.4|1640.2|8301
1605535450000|2020-11-16 14:04:10|1641.2|1640.6|1642|1641.4|1642|1641.4|1641.2|1640.6|2313
1605535460000|2020-11-16 14:04:20|1642.2|1641.8|1642.2|1641.8|1642.2|1642|1642|1641.6|999
1605535470000|2020-11-16 14:04:30|1642|1642|1642.6|1642.4|1642.6|1642.4|1642|1642|789
1605535480000|2020-11-16 14:04:40|1642.4|1642.2|1642|1641.8|1642.6|1642.2|1642|1641.8|1612
1605535490000|2020-11-16 14:04:50|1642.2|1642|1641.8|1641.4|1642.4|1642|1641.4|1641|4924
1605535500000|2020-11-16 14:05:00|1641.6|1641.6|1642.4|1641.8|1642.4|1641.8|1641.6|1641.4|3500
1605535510000|2020-11-16 14:05:10|1642|1641.6|1642|1641.6|1642|1641.8|1641.6|1641.4|1055
1605535520000|2020-11-16 14:05:20|1641.8|1641.8|1641.8|1641.4|1642|1641.8|1641.8|1641.4|488
1605535530000|2020-11-16 14:05:30|1641.6|1641.6|1641|1640.8|1641.6|1641.6|1641|1640.4|2500
1605535540000|2020-11-16 14:05:40|1640.8|1640.6|1640.4|1640.2|1640.8|1640.6|1640.4|1640.2|1446
1605535550000|2020-11-16 14:05:50|1640.2|1640|1639|1638.6|1640.2|1640|1639|1638.4|2501
1605535560000|2020-11-16 14:06:00|1638.6|1638.4|1638.6|1638|1639|1638.6|1638.2|1637.8|2611
1605535570000|2020-11-16 14:06:10|1638.8|1637.8|1639|1638.6|1639|1638.6|1638.8|1637.8|1138
1605535580000|2020-11-16 14:06:20|1638.8|1638.4|1638.8|1638.4|1639|1638.6|1638.2|1638|3083
1605535590000|2020-11-16 14:06:30|1638.6|1638.2|1639.4|1638.8|1639.6|1639|1638.4|1638.2|1705
1605535600000|2020-11-16 14:06:40|1639.2|1639|1639.2|1638.8|1639.8|1639.2|1639|1638.8|1893
1605535610000|2020-11-16 14:06:50|1639.6|1639|1639.8|1639.4|1639.8|1639.4|1639.2|1638.8|1318
1605535620000|2020-11-16 14:07:00|1639.6|1639.6|1640|1639.8|1640.4|1639.8|1639.6|1639.4|3114
1605535630000|2020-11-16 14:07:10|1640.4|1640|1639.8|1639.2|1640.4|1640|1639.6|1639.2|1273
1605535640000|2020-11-16 14:07:20|1640|1639.4|1640.2|1639.8|1640.4|1640|1640|1639.4|334
1605535650000|2020-11-16 14:07:30|1640||1640||1640||1640||0
1605535660000|2020-11-16 14:07:40|1640.2|1640|1640.2|1639.8|1640.2|1640|1640.2|1639.8|3140
1605535670000|2020-11-16 14:07:50|1640.6|1640|1641.2|1640.8|1641.2|1640.8|1640.6|1640|1269
1605535680000|2020-11-16 14:08:00|1641.4|1641|1641.4|1641.2|1641.6|1641.2|1641.4|1641|884
1605535690000|2020-11-16 14:08:10|1641.6|1641|1641|1640.8|1641.6|1641|1640.8|1640.6|809
1605535700000|2020-11-16 14:08:20|1640.8|1640.6|1641.2|1640.8|1641.2|1640.8|1640|1639.6|2795
1605535710000|2020-11-16 14:08:30|1641|1640.4|1641.8|1641.4|1641.8|1641.4|1640.6|1640.4|2211
1605535720000|2020-11-16 14:08:40|1641.6|1641.6|1642.2|1641.8|1642.4|1642|1641.6|1641.4|1693
1605535730000|2020-11-16 14:08:50|1642.4|1642|1642.4|1641.8|1642.6|1642|1642.4|1641.8|30
1605535740000|2020-11-16 14:09:00|1642.6|1642.2|1642.4|1642.2|1642.6|1642.4|1642.4|1641.8|1093
1605535750000|2020-11-16 14:09:10|1642.2|1642|1643.2|1642.6|1643.2|1642.8|1642.2|1642|1950
1605535760000|2020-11-16 14:09:20|1643|1642.4|1642.8|1642.4|1643.2|1642.6|1642.8|1642.4|550
1605535770000|2020-11-16 14:09:30|1643|1642.6|1643|1642.8|1643|1642.8|1642.6|1642.4|554
1605535780000|2020-11-16 14:09:40|1643.2|1643|1643.4|1643.2|1643.6|1643.2|1643.2|1643|1151
1605535790000|2020-11-16 14:09:50|1643.6|1643.4|1643.6|1643.2|1643.6|1643.4|1643.4|1643|1408
1605535800000|2020-11-16 14:10:00|1643.8|1643.4|1643.6|1643.2|1644.4|1643.8|1643.6|1643.2|1888
1605535810000|2020-11-16 14:10:10|1643.4|1643|1643.2|1642.6|1644|1643.4|1643|1642.6|4547
1605535820000|2020-11-16 14:10:20|1643|1642.8|1643.4|1643.2|1643.4|1643.2|1643|1642.8|1532
1605535830000|2020-11-16 14:10:30|1643.2|1643|1642.4|1642|1643.4|1643.2|1642.2|1642|1710
1605535840000|2020-11-16 14:10:40|1642.2|1641.8|1641|1640.4|1642.2|1641.8|1640.8|1640.2|4493
1605535850000|2020-11-16 14:10:50|1641.4|1640.2|1641.4|1641|1641.4|1641.2|1641|1640.2|420
1605535860000|2020-11-16 14:11:00|1641.2|1640.8|1641.4|1641|1641.4|1641.2|1641|1640.8|667
1605535870000|2020-11-16 14:11:10|1641.8|1641.2|1642|1641.6|1642.2|1641.6|1641.8|1641|1652
1605535880000|2020-11-16 14:11:20|1642.2|1641.4|1643.6|1643.2|1643.6|1643.4|1642|1641.4|2889
1605535890000|2020-11-16 14:11:30|1643.8|1643.4|1644|1643.8|1644.2|1644|1643.8|1643.4|3066
1605535900000|2020-11-16 14:11:40|1644.2|1644|1644.4|1644.2|1644.4|1644.2|1644|1643.6|2982
1605535910000|2020-11-16 14:11:50|||||||||773
1605535920000|2020-11-16 14:12:00|1644.6|1644.4|1644.8|1644.4|1645|1644.6|1644.6|1644.4|698
1605535930000|2020-11-16 14:12:10|1644.6|1644|1645|1644.6|1645.2|1645|1644.4|1644|4763
1605535940000|2020-11-16 14:12:20|1645.2|1644.8|1645.6|1645.4|1646|1645.8|1645.2|1644.8|5081
1605535950000|2020-11-16 14:12:30||1645.2||1645.4||1645.4||1645.2|315
1605535960000|2020-11-16 14:12:40|1645.8|1645.6|1645.6|1645.2|1646.2|1645.6|1645.4|1645.2|3657
1605535970000|2020-11-16 14:12:50|1646|1645.4|1645.6|1645|1646|1645.4|1645|1644.8|8178
1605535980000|2020-11-16 14:13:00|1645.4|1644.8|1645.4|1644.8|1646.4|1646|1645.2|1644.8|12415
1605535990000|2020-11-16 14:13:10||1645||1645||1645||1645|666
1605536000000|2020-11-16 14:13:20|1645.2|1644.8|1645.2|1645|1645.4|1645|1645|1644.8|3538
1605536010000|2020-11-16 14:13:30|1645.6|1645.2|1646|1645.4|1646|1645.6|1645.4|1645.2|3481
1605536020000|2020-11-16 14:13:40|1645.8|1645.2|1645.8|1645.2|1646|1645.4|1645.8|1645.2|0
1605536030000|2020-11-16 14:13:50|1645.6|1645|1644.4|1644|1645.6|1645|1644.2|1643.8|4568
1605536040000|2020-11-16 14:14:00|1644.6|1644.2|1645|1644.6|1645|1644.8|1644.4|1644|2141
1605536050000|2020-11-16 14:14:10|1644.8|1644.8|1644.4|1644|1644.8|1644.8|1644.4|1644|4146
1605536060000|2020-11-16 14:14:20|1644.6|1644.2|1645|1644.4|1645.4|1644.8|1644.6|1644|2229
1605536070000|2020-11-16 14:14:30|1645.2|1644.6|1645.4|1644.8|1645.4|1644.8|1645|1644.6|794
1605536080000|2020-11-16 14:14:40|1645.8|1645|1646.2|1646|1646.6|1646|1645.8|1645|2488
1605536090000|2020-11-16 14:14:50|1646.4|1646.2|1646.8|1646.4|1646.8|1646.4|1646.4|1646.2|351
1605536100000|2020-11-16 14:15:00|1646.6|1646.2|1646.4|1646.2|1646.6|1646.2|1646.4|1646|300
1605536110000|2020-11-16 14:15:10||1646||1646||1646.2||1646|335
1605536120000|2020-11-16 14:15:20|1646.2|1646.2|1645.2|1645|1646.4|1646.2|1645.2|1645|1180
1605536130000|2020-11-16 14:15:30|1645|1644.6|1644.6|1644.2|1645|1644.6|1644.4|1644|25
1605536140000|2020-11-16 14:15:40|1644.4|1644|1644.4|1643.8|1644.8|1644.2|1643.8|1643.2|2992
1605536150000|2020-11-16 14:15:50|1644.6|1644|1644.8|1644.4|1644.8|1644.4|1644.6|1644|296
1605536160000|2020-11-16 14:16:00|1645|1644.6|1643.8|1643.4|1645|1644.8|1643.6|1642.8|1859
1605536180000|2020-11-16 14:16:20|1644|1643.8|1644.4|1643.4|1644.8|1644.2|1644|1643.4|710
1605536190000|2020-11-16 14:16:30|1645|1643.8|1645.4|1645|1646|1645.6|1644.4|1643.4|12361
1605536200000|2020-11-16 14:16:40|1645.2|1644.8|1645.6|1645|1645.8|1645.4|1644.8|1644.4|2870
1605536210000|2020-11-16 14:16:50||1645.2||1645.2||1645.2||1645|2
1605536220000|2020-11-16 14:17:00||1645.4||1645.4||1645.4||1645.4|0
1605536230000|2020-11-16 14:17:10|1645.8|1645.6|1646|1645.8|1646|1645.8|1645.6|1645|1053
1605536240000|2020-11-16 14:17:20|1645.8|1645.6|1645.4|1644.6|1645.8|1645.6|1645.4|1644.6|700
1605536250000|2020-11-16 14:17:30|1645.2|1644.8|1645|1644.6|1645.2|1645|1645|1644.4|765
1605536260000|2020-11-16 14:17:40|1644.8|1644.4|1645.4|1644.6|1645.4|1645|1644.8|1644.4|196
1605536270000|2020-11-16 14:17:50|1645.2|1644.8|1645|1644.4|1645.2|1645|1645|1644.2|820
1605536280000|2020-11-16 14:18:00|1645.2|1644.6|1646|1645.8|1646|1645.8|1645.2|1644.4|1637
1605536290000|2020-11-16 14:18:10|1646.2|1646|1646.6|1646.2|1646.6|1646.2|1646.2|1646|974
1605536300000|2020-11-16 14:18:20|1646.8|1646.4|1647.6|1647.2|1647.6|1647.2|1646.8|1646.4|2651
1605536310000|2020-11-16 14:18:30|1647.4|1647|1647.2|1646.8|1647.4|1647.2|1647.2|1646.8|296
1605536320000|2020-11-16 14:18:40|1647|1646.6|1647.2|1646.6|1647.4|1647.2|1646.6|1646.2|1147
1605536330000|2020-11-16 14:18:50|1647|1646.8|1647.4|1647|1648|1647.4|1647|1646.8|4212
1605536340000|2020-11-16 14:19:00|1647.2|1646.8|1647.2|1647|1647.4|1647|1646.8|1646.2|4119
1605536350000|2020-11-16 14:19:10|1647|1646.8|1646.8|1646.2|1647|1646.8|1646.8|1646.2|469
1605536360000|2020-11-16 14:19:20|1646.6|1646.4|1646.6|1646.2|1646.8|1646.4|1646.4|1646.2|631
1605536370000|2020-11-16 14:19:30||1646.4||1646.2||1646.4||1646.2|129
1605536380000|2020-11-16 14:19:40|1646.4|1646|1646|1645.4|1646.4|1646|1646|1645.4|0
1605536390000|2020-11-16 14:19:50|1645.8|1645.2|1645.4|1644.8|1645.8|1645.2|1645.4|1644.8|428
1605536400000|2020-11-16 14:20:00|1645.2||1645.2||1645.4||1645.2||530
1605536410000|2020-11-16 14:20:10|1645|1644.4|1644.8|1644.2|1645|1644.6|1644.8|1644.2|1030
1605536420000|2020-11-16 14:20:20|1644.6|1644|1644.6|1644.2|1644.6|1644.2|1644.4|1643.8|836
1605536430000|2020-11-16 14:20:30|1644.4|1644|1644.4|1643.8|1644.4|1644|1644.4|1643.8|1029
1605536440000|2020-11-16 14:20:40|1644.6|1644|1644.8|1644.2|1644.8|1644.6|1644.6|1644|627
1605536450000|2020-11-16 14:20:50|1645|1644.4|1645|1644.6|1645.2|1645|1645|1644.4|2384
1605536460000|2020-11-16 14:21:00||1644.4||1644.6||1644.6||1644.4|117
1605536470000|2020-11-16 14:21:10|1644.8|1644.4|1645|1644.8|1645|1644.8|1644|1643.6|2062
1605536480000|2020-11-16 14:21:20|1645.2|1645|1646|1645.2|1646|1645.6|1644.8|1644.4|4451
1605536490000|2020-11-16 14:21:30|1645.8|1645|1646|1645.4|1646.2|1645.8|1645.2|1644.8|1738
1605536500000|2020-11-16 14:21:40|1645.8|1645.6|1646|1645.4|1646.4|1645.8|1645.8|1645.4|183
1605536510000|2020-11-16 14:21:50|1646.4|1645.6|1646.8|1646.2|1647|1646.6|1646.4|1645.6|2483
1605536520000|2020-11-16 14:22:00|1647|1646.4|1646.8|1646.4|1647|1646.6|1646.8|1646.2|1073
1605536530000|2020-11-16 14:22:10|1646.6|1646.2|1646.4|1646.2|1646.8|1646.4|1646.2|1646|1415
1605536540000|2020-11-16 14:22:20|1646.2|1646|1644.4|1644|1646.2|1646|1644.4|1644|2889
1605536550000|2020-11-16 14:22:30|1644.2|1643.8|1643.8|1643.4|1644.4|1643.8|1643.8|1643.2|1034
1605536560000|2020-11-16 14:22:40|1643.6|1643.2|1643.2|1642.8|1643.6|1643.2|1643|1642.2|1522
1605536570000|2020-11-16 14:22:50|1643|1642.6|1643|1642.4|1643|1642.6|1642.6|1642.2|600
1605536580000|2020-11-16 14:23:00|1643.2|1642.6|1643.4|1642.8|1643.6|1643.2|1643.2|1642.4|359
1605536590000|2020-11-16 14:23:10|1643.6|1643|1644.4|1644|1644.8|1644.4|1643.6|1643|1880
1605536600000|2020-11-16 14:23:20|1644.2|1643.8|1644.4|1644|1644.8|1644.2|1644|1643.4|4991
1605536610000|2020-11-16 14:23:30|1644.8|1644.2|1645|1644.4|1645|1644.8|1644.8|1644|698
1605536620000|2020-11-16 14:23:40|1645.2|1644.6|1645.8|1645.2|1645.8|1645.4|1645.2|1644.4|1192
1605536630000|2020-11-16 14:23:50|1645.6|1645.4|1646|1645.4|1646|1645.6|1645.6|1645.4|1992
1605536640000|2020-11-16 14:24:00|1645.8|1645.2|1645.4|1645|1646|1645.2|1645.2|1644.8|2064
1605536650000|2020-11-16 14:24:10|1645.2|1644.6|1644.4|1644|1645.2|1644.6|1644.4|1644|1592
1605536660000|2020-11-16 14:24:20|1644.6|1644.2|1644.6|1644|1644.6|1644.2|1644.2|1643.6|1000
1605536670000|2020-11-16 14:24:30|1644.4|1643.8|1643.2|1642.6|1644.6|1643.8|1643.2|1642.4|3665
1605536680000|2020-11-16 14:24:40|1643.4|1642.8|1643.6|1643|1643.6|1643.2|1643.2|1642.8|821
1605536690000|2020-11-16 14:24:50|1643.4|1643.2|1643.6|1643|1643.6|1643.2|1643.4|1643|520
1605536700000|2020-11-16 14:25:00|1643.8|1643.2|1644|1643.6|1644.2|1643.8|1643.8|1643.2|1316
1605536710000|2020-11-16 14:25:10|1643.8|1643.4|1644.2|1643.8|1644.2|1643.8|1643.6|1643|324
1605536720000|2020-11-16 14:25:20|1644|1643.6|1645|1644.6|1645|1644.8|1644|1643.6|1311
1605536730000|2020-11-16 14:25:30|1644.8|1644.4|1645.4|1645|1645.6|1645.2|1644.8|1644.4|1350
1605536740000|2020-11-16 14:25:40|1645.6|1644.8|1646|1645.6|1646|1645.6|1645.4|1644.8|487
1605536750000|2020-11-16 14:25:50|1646.2|1645.8|1646.2|1645.6|1646.4|1646|1646|1645.6|1007
1605536760000|2020-11-16 14:26:00|1646|1645.8|1645.8|1645.2|1646.2|1645.8|1645.4|1645|774
1605536770000|2020-11-16 14:26:10|1645.6||1645.6||1645.6||1645.6||36
1605536780000|2020-11-16 14:26:20|1645.8|1645.4|1645.6|1645.2|1646|1645.6|1645.6|1645.2|671
1605536790000|2020-11-16 14:26:30|1645.4|1645|1645.2|1644.6|1645.6|1645|1644.8|1644.2|1106
1605536800000|2020-11-16 14:26:40|1645.4|1644.8|1645|1644.6|1645.4|1645|1644.8|1644.6|21
1605536810000|2020-11-16 14:26:50|1645.2|1644.8|1645.6|1645|1645.6|1645.4|1645.2|1644.8|189
1605536820000|2020-11-16 14:27:00|1645.4|1645.2|1645.8|1645.4|1646.2|1645.6|1645.4|1645.2|514
1605536830000|2020-11-16 14:27:10|1645.6|1645.2|1645.6|1645.4|1645.6|1645.4|1645.2|1645|1432
1605536840000|2020-11-16 14:27:20|1645.4|1645.2|1644.6|1644.2|1645.4|1645.2|1644.6|1644.2|1007
1605536850000|2020-11-16 14:27:30|1644.4|1643.8|1643.2|1642.6|1644.4|1643.8|1642.8|1642.4|2953
1605536860000|2020-11-16 14:27:40|1643||1643||1643||1642.8||599
1605536870000|2020-11-16 14:27:50|1643.2||1643.2||1643.2||1643||0
1605536880000|2020-11-16 14:28:00|1643.6|1642.8|1642.2|1641.4|1643.6|1643.4|1642.2|1641.2|2688
1605536890000|2020-11-16 14:28:10|1641.8|1641.2|1641.4|1640.8|1641.8|1641.2|1640.8|1640.4|11126
1605536900000|2020-11-16 14:28:20|1641.6|1641|1641.2|1640.8|1641.6|1641.4|1641|1640.8|1963
1605536910000|2020-11-16 14:28:30|1641.4|1641|1640.8|1640.4|1641.4|1641.2|1640.8|1640.4|557
1605536920000|2020-11-16 14:28:40|1641|1640.6|1641.2|1640.8|1641.4|1641.2|1641|1640.4|254
1605536930000|2020-11-16 14:28:50|1641.4|1640.6|1640.8|1640.2|1641.4|1640.8|1640.6|1640.2|0
1605536940000|2020-11-16 14:29:00||1640.4||1640.6||1640.6||1640.4|0
1605536950000|2020-11-16 14:29:10|1641|1640.4|1641|1640.6|1641|1640.8|1640.8|1640.4|850
1605536960000|2020-11-16 14:29:20|1640.8|1640.4|1639.6|1639.2|1641|1640.6|1639.6|1639|11262
1605536970000|2020-11-16 14:29:30|1639.8|1639|1639.2|1638.8|1639.8|1639.2|1639|1638.8|1144
1605536980000|2020-11-16 14:29:40|1639|1639|1639.4|1639.2|1639.4|1639.2|1639|1638.8|1214
1605536990000|2020-11-16 14:29:50|1639.2|1639|1640.4|1639.8|1640.8|1640.2|1639.2|1639|4858
1605537000000|2020-11-16 14:30:00|1640.6|1640|1642|1641.4|1642.6|1641.8|1640.4|1640|3488
1605537010000|2020-11-16 14:30:10|1641.8|1641.6|1641.8|1641.4|1642.4|1641.8|1641.4|1640.8|1487
1605537020000|2020-11-16 14:30:20|1642|1641.6|1641|1640.4|1642.2|1641.6|1640.8|1640.2|3874
1605537030000|2020-11-16 14:30:30|1641.2|1640.6|1641.2|1641|1641.8|1641.4|1641.2|1640.6|1963
1605537040000|2020-11-16 14:30:40|1641.4|1641.2|1640|1639.4|1641.8|1641.2|1639.8|1639.2|1048
1605537050000|2020-11-16 14:30:50|1640.2|1639.6|1640.2|1639.6|1640.2|1639.8|1639.4|1639|2505
1605537060000|2020-11-16 14:31:00|1640.4|1639.8|1640.4|1640|1641|1640.4|1640.2|1639.6|5366
1605537070000|2020-11-16 14:31:10|1640.6|1640.2|1640.6|1640.2|1640.8|1640.4|1640|1639.6|2325
1605537080000|2020-11-16 14:31:20|1640.4|1639.8|1639.8|1639.2|1640.6|1639.8|1639.8|1639|847
1605537090000|2020-11-16 14:31:30|1639.6|1639|1639.6|1639.2|1639.6|1639.4|1639.4|1639|999
1605537100000|2020-11-16 14:31:40|1639.8|1639.4|1639.8|1639.2|1640.2|1639.8|1639|1638.8|2473
1605537110000|2020-11-16 14:31:50|1639.6|1639.4|1639.8|1639.2|1639.8|1639.4|1639.2|1639|1689
1605537120000|2020-11-16 14:32:00|1639.6|1639|1639.4|1639|1639.6|1639.2|1638.4|1638|9883
1605537130000|2020-11-16 14:32:10|1639.8|1639.2|1638.6|1638.2|1640.4|1640|1638.6|1638.2|4388
1605537140000|2020-11-16 14:32:20|1638.4|1638|1638.4|1638.2|1638.4|1638.2|1637.8|1637.4|2200
1605537150000|2020-11-16 14:32:30|1638.6|1638.4|1639|1638.8|1639.8|1639.2|1638.6|1638.4|6799
1605537160000|2020-11-16 14:32:40|1639.2|1638.6|1638.6|1638|1639.2|1639|1638.6|1637.8|1889
1605537170000|2020-11-16 14:32:50|1638.8|1638.2|1639.2|1638.8|1639.2|1639|1638.6|1638|2524
1605537180000|2020-11-16 14:33:00|1639|1639|1638|1637.6|1639|1639|1637.6|1637.2|5089
1605537190000|2020-11-16 14:33:10|1638.2|1637.8|1638.2|1637.6|1638.6|1638|1637.4|1637|2834
1605537200000|2020-11-16 14:33:20|1638|1637.8|1638|1637.4|1638.4|1638|1637|1636.8|2594
1605537210000|2020-11-16 14:33:30|1637.8|1637.6|1638|1637.4|1638|1637.6|1637.6|1637.2|615
1605537220000|2020-11-16 14:33:40|1638.2|1637.6|1638.8|1638.4|1638.8|1638.4|1638|1637.4|1026
1605537230000|2020-11-16 14:33:50|1639|1638.6|1640.2|1639.8|1640.8|1640.4|1639|1638.4|7631
1605537240000|2020-11-16 14:34:00|1640.4|1640|1641|1640.6|1641|1640.8|1640.4|1639.8|1187
1605537250000|2020-11-16 14:34:10|1640.8|1640.4|1641.2|1640.8|1641.2|1641|1640.8|1640.4|2007
1605537260000|2020-11-16 14:34:20|1641.4|1641|1641.4|1641.2|1641.6|1641.4|1640.8|1640.4|2420
1605537270000|2020-11-16 14:34:30|1641.6|1641|1641.8|1641.6|1642|1641.8|1641.4|1641|6344
1605537280000|2020-11-16 14:34:40|1642|1641.8|1642|1641.6|1642.2|1642|1641.8|1641.4|3474
1605537290000|2020-11-16 14:34:50|1642.2|1641.8|1643|1642.6|1643.2|1643|1642|1641.8|8437
1605537300000|2020-11-16 14:35:00|1643.2|1642.8|1644.4|1644.2|1644.6|1644.2|1643.2|1642.8|3751
1605537310000|2020-11-16 14:35:10|1644.6|1644.4|1644.6|1644.2|1644.6|1644.4|1644.2|1644|2291
1605537320000|2020-11-16 14:35:20|1645|1644.4|1643.6|1643.4|1645.2|1644.6|1643.6|1643.4|3922
1605537330000|2020-11-16 14:35:30|1643.8|1643.6|1642.4|1642|1643.8|1643.6|1642|1641.6|8772
1605537340000|2020-11-16 14:35:40|1642.6|1641.6|1641.2|1641|1642.6|1642|1641.2|1641|1814
1605537350000|2020-11-16 14:35:50|1641|1640.8|1641|1640.4|1641|1640.8|1640|1639.6|3478
1605537360000|2020-11-16 14:36:00|1640.8|1640.2|1641.4|1640.8|1642|1641.4|1640.4|1640|2746
1605537370000|2020-11-16 14:36:10|1641.2|1640.6|1640.2|1639.6|1641.2|1640.6|1640.2|1639.6|741
1605537380000|2020-11-16 14:36:20|1640|1639.4|1639.2|1639|1640|1639.6|1639.2|1638.6|1091
1605537390000|2020-11-16 14:36:30|1639|1638.8|1638.6|1638|1639|1638.8|1638.2|1637.6|1833
1605537400000|2020-11-16 14:36:40|1638.4|1637.8|1637.8|1637.4|1638.8|1638.4|1637.8|1637.4|4590
1605537410000|2020-11-16 14:36:50|1637.6|1637|1637.4|1637|1638|1637.6|1637.4|1637|3844
1605537420000|2020-11-16 14:37:00|1637.6|1637.2|1636.4|1636|1637.8|1637.6|1636.4|1636|2540
1605537430000|2020-11-16 14:37:10|1636.8|1636.2|1634.8|1634.2|1636.8|1636.2|1634.2|1633.8|12613
1605537440000|2020-11-16 14:37:20|1635|1634.4|1635.2|1634.6|1635.6|1635.2|1634.6|1634.2|963
1605537450000|2020-11-16 14:37:30|1635.6|1634.4|1635.6|1635|1635.6|1635|1634.4|1634|4959
1605537460000|2020-11-16 14:37:40|1636|1635.2|1636|1635.4|1636.6|1635.8|1635.6|1635|0
1605537470000|2020-11-16 14:37:50|1636.4|1635.6|1636.8|1636.2|1636.8|1636.2|1636.4|1635.4|1573
1605537480000|2020-11-16 14:38:00|1636.6|1636|1636.8|1636.2|1636.8|1636.2|1635.4|1635|4987
1605537490000|2020-11-16 14:38:10|1636.6|1636|1635.6|1635.4|1636.6|1636.2|1635.4|1635|3606
1605537500000|2020-11-16 14:38:20|1635.8|1635.6|1635|1634.4|1635.8|1635.6|1634.6|1634.2|2581
1605537510000|2020-11-16 14:38:30|1634.8|1634.6|1635.4|1635|1636|1635.4|1634.8|1634.6|2635
1605537520000|2020-11-16 14:38:40|1635.6|1635.2|1635.4|1635|1636.4|1636.2|1635.4|1635|2511
1605537530000|2020-11-16 14:38:50|1635.2|1634.8|1634.6|1634.2|1635.2|1634.8|1634.6|1634|918
1605537540000|2020-11-16 14:39:00|1634.4|1634|1633|1632.6|1634.4|1634.2|1633|1632.2|2096
1605537550000|2020-11-16 14:39:10|1632.8|1632.4|1633|1632.2|1633|1632.4|1632.2|1632|421
1605537560000|2020-11-16 14:39:20|1632.8|1632.4|1632.6|1632.2|1632.8|1632.4|1632.2|1631.6|4608
1605537570000|2020-11-16 14:39:30|1632.4|1632|1632|1631.6|1632.4|1632.2|1631.6|1631.2|996
1605537580000|2020-11-16 14:39:40|1631.8|1631.2|1631.8|1631.4|1632|1631.4|1631.4|1630.8|532
1605537590000|2020-11-16 14:39:50|1631.6|1631.6|1629.4|1629|1631.6|1631.6|1629.4|1629|4318
1605537600000|2020-11-16 14:40:00|1629.2|1628.6|1629|1628.2|1629.8|1629.4|1628.6|1628|4478
1605537610000|2020-11-16 14:40:10|1629.2|1628.4|1630|1629.6|1630.2|1629.6|1629.2|1628.4|160
1605537620000|2020-11-16 14:40:20|1629.8|1629.8|1630|1629.6|1630|1629.8|1629.4|1629.2|3404
1605537630000|2020-11-16 14:40:30|1629.8|1629.4|1630.2|1629.6|1630.4|1630.2|1629.8|1629.4|2232
1605537640000|2020-11-16 14:40:40|1630.4|1629.8|1630.4|1630|1630.4|1630.2|1630.2|1629.8|400
1605537650000|2020-11-16 14:40:50|1630.2|1629.8|1630.2|1629.8|1630.2|1629.8|1629.8|1629.6|7691
1605537660000|2020-11-16 14:41:00|1630|1629.6|1629.2|1628.6|1630|1629.8|1629|1628.6|2304
1605537670000|2020-11-16 14:41:10|1629.4|1628.8|1629|1628.4|1629.4|1629|1628.4|1627.8|681
1605537680000|2020-11-16 14:41:20|1628.8|1628.6|1628.6|1628|1629|1628.6|1628.6|1628|984
1605537690000|2020-11-16 14:41:30|1628.2|1627.8|1628.2|1627.4|1628.6|1628|1627.4|1627|8530
1605537700000|2020-11-16 14:41:40|1628.6|1627.6|1629|1628.6|1629|1628.6|1628.6|1627.4|2462
1605537710000|2020-11-16 14:41:50|1628.8|1628.4|1628.6|1628.4|1629.2|1629|1628.6|1628.4|7095
1605537720000|2020-11-16 14:42:00|1628.4|1628|1626.6|1626.2|1628.6|1628.2|1626.6|1626|6450
1605537730000|2020-11-16 14:42:10|1626.4|1626|1628|1627.6|1628.2|1627.8|1626.2|1625.8|6433
1605537740000|2020-11-16 14:42:20|1627.8|1627.4|1627.6|1627|1628|1627.4|1627.2|1626.8|1632
1605537750000|2020-11-16 14:42:30|1627.4|1627.2|1625.8|1625.2|1628.4|1628.2|1625.8|1625.2|26739
1605537760000|2020-11-16 14:42:40|1625.6|1625.4|1626.4|1626.2|1626.8|1626.4|1625.6|1625.2|9621
1605537770000|2020-11-16 14:42:50|1626.6|1626.4|1626.4|1626|1626.8|1626.4|1625.8|1625.2|6315
1605537780000|2020-11-16 14:43:00|1626.6|1625.8|1626.4|1625.8|1626.6|1626.2|1625.4|1625.2|2470
1605537790000|2020-11-16 14:43:10|1626.2|1626.2|1626.8|1626.2|1626.8|1626.2|1626.2|1626.2|899
1605537800000|2020-11-16 14:43:20|1626.6|1625.8|1627|1626.6|1627.2|1626.6|1626.4|1625.8|1209
1605537810000|2020-11-16 14:43:30|1626.8|1626.4|1627.2|1626.6|1627.2|1626.6|1626.6|1626.2|930
1605537820000|2020-11-16 14:43:40|1627.8|1626.8|1628.4|1628|1629|1628.2|1627.6|1626.8|1068
1605537830000|2020-11-16 14:43:50|1628.6|1628.2|1628.6|1628.2|1628.8|1628.4|1628.4|1628|1061
1605537840000|2020-11-16 14:44:00|1628.2|1628|1629|1628.6|1629|1628.8|1627.8|1627.4|3857
1605537850000|2020-11-16 14:44:10|1628.8|1628.4|1629.6|1629.2|1629.8|1629.6|1628.8|1628.4|1209
1605537860000|2020-11-16 14:44:20|1629.4|1629|1629.4|1629|1629.8|1629.4|1629.2|1628.8|8457
1605537870000|2020-11-16 14:44:30|1629.6|1629.2|1630.6|1629.8|1631.2|1630.6|1629.6|1629.2|5600
1605537880000|2020-11-16 14:44:40|1631|1630.2|1631|1630.6|1631.6|1631|1630.6|1630.2|1437
1605537890000|2020-11-16 14:44:50|1631.2|1630.8|1631|1630.6|1631.4|1631|1630.6|1630.2|3806
1605537900000|2020-11-16 14:45:00|1631.2|1630.8|1631.6|1631.2|1631.6|1631.4|1631.2|1630.8|1055
1605537910000|2020-11-16 14:45:10|1631.4|1630.8|1631.2|1630.6|1631.4|1631|1630.2|1629.8|2571
1605537920000|2020-11-16 14:45:20|1631.4|1631|1631.6|1631|1631.8|1631.6|1631.2|1631|1971
1605537930000|2020-11-16 14:45:30|1631.8|1631.2|1631.8|1631.4|1632|1631.8|1631.8|1631|1943
1605537940000|2020-11-16 14:45:40|1631.6|1631.2|1632.6|1632.2|1632.8|1632.4|1631.4|1631|2862
1605537950000|2020-11-16 14:45:50|1632.8|1632.4|1633|1632.6|1633.2|1632.8|1632.8|1632.4|1134
1605537960000|2020-11-16 14:46:00|1632.8|1632.4|1632.2|1631.6|1632.8|1632.4|1631.6|1631.2|3367
1605537970000|2020-11-16 14:46:10|1632.4|1631.8|1632.6|1632.2|1632.8|1632.6|1632.4|1631.8|2231
1605537980000|2020-11-16 14:46:20|1632.4|1632|1633.2|1632.8|1633.2|1632.8|1632|1631.6|6236
1605537990000|2020-11-16 14:46:30|1633|1632.6|1633.4|1633.2|1633.4|1633.2|1632.8|1632.2|2901
1605538000000|2020-11-16 14:46:40|1633.2|1633|1633.2|1632.8|1633.4|1633|1633.2|1632.6|884
1605538010000|2020-11-16 14:46:50|1633.4|1633|1632.8|1632.4|1633.6|1633.4|1632.6|1632.4|8519
1605538020000|2020-11-16 14:47:00|1632.6|1632.2|1630.4|1629.6|1632.6|1632.2|1630|1629.4|5988
1605538030000|2020-11-16 14:47:10|1630.2|1629.8|1630.8|1630.4|1631|1630.6|1630|1629.6|7240
1605538040000|2020-11-16 14:47:20|1630.6|1630.2|1629.4|1628.8|1630.6|1630.2|1629|1628.6|4065
1605538050000|2020-11-16 14:47:30|1629.6|1629|1630.8|1630.4|1631|1630.6|1629.6|1628.8|2649
1605538060000|2020-11-16 14:47:40|1631|1630.6|1631.2|1630.4|1631.4|1631|1630.8|1630.4|2090
1605538070000|2020-11-16 14:47:50|1631|1630.8|1632.6|1632.2|1632.8|1632.4|1631|1630.8|3178
1605538080000|2020-11-16 14:48:00|1632.8|1632.4|1632.2|1631.8|1633|1632.8|1632.2|1631.8|6456
1605538090000|2020-11-16 14:48:10|1632.4|1632|1632.4|1632.2|1632.6|1632.4|1632.2|1631.8|2281
1605538100000|2020-11-16 14:48:20|1632.2|1632|1631.8|1631.6|1632.4|1632|1631.2|1630.8|3108
1605538110000|2020-11-16 14:48:30|1632|1631.8|1631.2|1630.8|1632.6|1632.2|1631.2|1630.8|2376
1605538120000|2020-11-16 14:48:40|1631|1630.4|1631.2|1630.8|1631.4|1630.8|1630.8|1630.4|1665
1605538130000|2020-11-16 14:48:50|1631.4|1631|1631.4|1630.8|1631.4|1631|1631.2|1630.8|0
1605538140000|2020-11-16 14:49:00|1631.2||1631.2||1631.4||1631.2||10
1605538150000|2020-11-16 14:49:10|1631.4|1631|1631.6|1631.2|1631.6|1631.4|1630.8|1630.4|4371
1605538160000|2020-11-16 14:49:20|1631.8|1631.4|1631.6|1631.2|1632|1631.8|1631.2|1630.8|28595
1605538170000|2020-11-16 14:49:30|1631.4|1631|1630.4|1629.8|1631.4|1631.2|1630|1629.8|6418
1605538180000|2020-11-16 14:49:40|1630.2|1629.6|1630.6|1630.2|1631|1630.8|1629.4|1629.2|7780
1605538190000|2020-11-16 14:49:50|1630.8|1630.4|1630.4|1630.2|1631|1630.8|1630.2|1629.8|12459
1605538200000|2020-11-16 14:50:00|1630.2|1630|1630.4|1630.2|1630.4|1630.2|1629.4|1629|2590
1605538210000|2020-11-16 14:50:10|1630.2|1630|1629.6|1629.2|1630.4|1630.2|1629.2|1628.8|1522
1605538220000|2020-11-16 14:50:20|1629.8|1629.4|1630.8|1630.4|1631|1630.6|1629.8|1629.4|3391
1605538230000|2020-11-16 14:50:30|1630.6|1630.2|1629.6|1629.2|1630.6|1630.2|1629.2|1628.8|2622
1605538240000|2020-11-16 14:50:40|1629.4|1629|1629.6|1629|1629.8|1629.4|1629.4|1628.8|1194
1605538250000|2020-11-16 14:50:50|1629.4|1629.2|1629.8|1629.2|1630|1629.6|1629.4|1629|885
1605538260000|2020-11-16 14:51:00|1629.6|1629|1629.2|1628.8|1629.6|1629.2|1628.8|1628.2|3036
1605538270000|2020-11-16 14:51:10|1629|1628.6|1628|1627.4|1629|1628.8|1627|1626.6|5189
1605538280000|2020-11-16 14:51:20|1627.8|1627.2|1626.4|1626|1627.8|1627.2|1626.4|1626|494
1605538290000|2020-11-16 14:51:30|1626.2|1625.8|1626|1625.6|1626.2|1625.8|1626|1625.4|1204
1605538300000|2020-11-16 14:51:40|1625.8|1625.4|1624.8|1624.4|1626|1625.6|1624.4|1624|6042
1605538310000|2020-11-16 14:51:50|1624.6|1624.2|1624.6|1624.2|1624.6|1624.4|1624.4|1624|550
1605538320000|2020-11-16 14:52:00|1624.4|1624|1623.8|1623.4|1624.8|1624.2|1623.4|1623.2|11953
1605538330000|2020-11-16 14:52:10|1623.6|1623.2|1623.4|1623.2|1624.6|1624.2|1623.4|1623.2|8388
1605538340000|2020-11-16 14:52:20|1623.2|1623|1622.6|1622.4|1623.4|1623.2|1622.4|1622|3184
1605538350000|2020-11-16 14:52:30|1622.8|1622.6|1623.2|1622.8|1623.4|1623.2|1622.8|1622.6|1911
1605538360000|2020-11-16 14:52:40|1623|1622.6|1621.2|1620.8|1623|1622.6|1621.2|1620.8|4346
1605538370000|2020-11-16 14:52:50|1621.4|1621|1622.2|1621.8|1622.8|1622.6|1621.4|1620.8|6165
1605538380000|2020-11-16 14:53:00|1622|1621.6|1621.4|1621|1622|1621.6|1621.4|1621|675
1605538390000|2020-11-16 14:53:10|1621.2|1620.8|1621.2|1621|1622|1621.4|1621|1620.6|3008
1605538400000|2020-11-16 14:53:20|1621.4|1621.2|1621.8|1621.4|1622|1621.6|1621|1620.8|3283
1605538410000|2020-11-16 14:53:30|1622|1621.2|1621.4|1620.8|1622|1621.8|1621.4|1620.8|306
1605538420000|2020-11-16 14:53:40|1621.2|1621|1620.6|1620.2|1621.2|1621|1620.2|1620|1735
1605538430000|2020-11-16 14:53:50|1620.4|1620|1619.6|1619|1620.8|1620.4|1619.6|1619|16792
1605538440000|2020-11-16 14:54:00|1619.4|1619.2|1619.6|1618.6|1619.8|1619.2|1619.2|1618.4|1099
1605538450000|2020-11-16 14:54:10|1619.8|1618.8|1619.6|1619.4|1619.8|1619.4|1619.4|1618.8|9006
1605538460000|2020-11-16 14:54:20|1619.8|1619|1620|1619.6|1620|1619.6|1619.4|1619|954
1605538470000|2020-11-16 14:54:30|1619.8|1619.4|1620.2|1619.6|1620.8|1620.6|1619.6|1619|8580
1605538480000|2020-11-16 14:54:40|1620|1619.4|1621|1620.4|1621|1620.4|1619.6|1619.4|1945
1605538490000|2020-11-16 14:54:50|1620.8|1620.2|1621|1620.8|1621.4|1621.2|1620.8|1620.2|4274
1605538500000|2020-11-16 14:55:00|1621.2|1621|1620.4|1620|1621.4|1621.2|1620|1619.6|3501
1605538510000|2020-11-16 14:55:10|1620.2|1620.2|1618.8|1618.6|1620.2|1620.2|1618.8|1618.2|3421
1605538520000|2020-11-16 14:55:20|1618.6|1618.2|1618.2|1617.6|1618.8|1618.6|1617.8|1617.2|9198
1605538530000|2020-11-16 14:55:30|1618.4|1617.8|1618.8|1618|1619.6|1618.8|1618.4|1617.8|1249
1605538540000|2020-11-16 14:55:40|1618.6|1617.6|1618.4|1618|1618.6|1618|1618|1617.6|75
1605538550000|2020-11-16 14:55:50|1618.2|1617.8|1619.8|1619.2|1620|1619.2|1618|1617.6|3441
1605538560000|2020-11-16 14:56:00|1619.6|1619|1616.8|1616.6|1619.6|1619|1616.8|1616.4|5770
1605538570000|2020-11-16 14:56:10|1617|1616.8|1615.8|1615.2|1617.6|1616.8|1615.8|1615.2|4972
1605538580000|2020-11-16 14:56:20|1616|1615.4|1616.4|1616|1616.6|1616.2|1616|1615.2|1722
1605538590000|2020-11-16 14:56:30|1616.6|1616.2|1616.8|1615.8|1617|1616.4|1616.2|1615.8|1393
1605538600000|2020-11-16 14:56:40|1616.6|1615.6|1618|1617.2|1618|1617.4|1616|1615.6|2506
1605538610000|2020-11-16 14:56:50|1617.8|1617|1617.6|1616.8|1618|1617.2|1617.4|1616.8|921
1605538620000|2020-11-16 14:57:00|1617.8|1617|1617.8|1617.6|1618.2|1618|1617|1616.2|11770
1605538630000|2020-11-16 14:57:10|1618|1617.4|1617.8|1617.4|1618|1617.8|1617.4|1617|2290
1605538640000|2020-11-16 14:57:20|1618|1617.6|1618.6|1618.2|1618.6|1618.4|1616.8|1616.4|14967
1605538650000|2020-11-16 14:57:30|1618.4|1617.8|1618|1617.4|1618.4|1618.2|1617.8|1617|5910
1605538660000|2020-11-16 14:57:40|1617.8|1617.2|1619.4|1618.8|1619.4|1618.8|1617.4|1617|4805
1605538670000|2020-11-16 14:57:50|1619.2|1618.4|1619.2|1618.8|1619.8|1619.4|1618.8|1618.4|9841
1605538680000|2020-11-16 14:58:00|1618.6|1618.6|1618.8|1618.4|1619.2|1618.8|1618.6|1618.2|5838
1605538690000|2020-11-16 14:58:10|1618.6|1618.6|1619.6|1619.4|1619.8|1619.6|1618.6|1618.6|3525
1605538700000|2020-11-16 14:58:20|1619.8|1619.6|1621.2|1620.6|1621.4|1620.6|1619.6|1619.2|3317
1605538710000|2020-11-16 14:58:30|1621|1620.4|1621.4|1621|1621.8|1621.2|1620.6|1620.2|2809
1605538720000|2020-11-16 14:58:40|1621.8|1621.2|1622.2|1621.8|1622.4|1621.8|1621.8|1621|977
1605538730000|2020-11-16 14:58:50|1622.4|1622|1624|1623.4|1624|1623.6|1622|1621.2|6479
1605538740000|2020-11-16 14:59:00|1624.2|1623.6|1624.2|1623.8|1624.2|1624|1624|1623.4|1648
1605538750000|2020-11-16 14:59:10|1624.4|1624|1625.4|1625|1626.4|1626.2|1624.2|1623.8|23726
1605538760000|2020-11-16 14:59:20|1625.8|1625.2|1625.4|1624.6|1626.2|1626|1625|1624.6|8490
1605538770000|2020-11-16 14:59:30|1625.6|1625|1626.4|1625.8|1627|1626.2|1625.6|1625|2077
1605538780000|2020-11-16 14:59:40|1626.2|1625.6|1627.4|1627|1627.4|1627.2|1626|1625.4|6268
1605538790000|2020-11-16 14:59:50|1627.2|1627.2|1629|1628.6|1629.2|1628.6|1627.2|1627.2|5266
1605538800000|2020-11-16 15:00:00|1629.4|1628.8|1628.8|1628.4|1629.4|1629|1628|1627.6|6595
1605538810000|2020-11-16 15:00:10|1628.6|1628.2|1626.6|1626|1628.6|1628.4|1626.2|1625.6|11051
1605538820000|2020-11-16 15:00:20|1626.4|1625.8|1626.6|1626|1626.8|1626.6|1626|1625.6|4451
1605538830000|2020-11-16 15:00:30|1626.8|1626.2|1626.2|1626|1627|1626.6|1626|1625.6|4321
1605538840000|2020-11-16 15:00:40|1626.4|1625.8|1627.2|1626.4|1627.6|1627.2|1626.2|1625.8|3445
1605538850000|2020-11-16 15:00:50|1627|1626|1623.8|1622.6|1627|1626|1623.8|1622.4|11247
1605538860000|2020-11-16 15:01:00|1623.6|1622.4|1622|1621.6|1623.6|1622.4|1621.6|1621.4|9523
1605538870000|2020-11-16 15:01:10|1621.6|1621.4|1621.4|1621|1622.2|1622|1621.4|1621|2748
1605538880000|2020-11-16 15:01:20|1621.2|1621.2|1621.4|1621.2|1622.2|1621.8|1621.2|1620.8|5874
1605538890000|2020-11-16 15:01:30|1621.6|1621|1621.6|1621.2|1622|1621.6|1621.6|1621|5198
1605538900000|2020-11-16 15:01:40|1621.4|1621|1621|1620.4|1622|1621.2|1620.8|1620|2567
1605538910000|2020-11-16 15:01:50|1620.8|1620|1621.4|1620.8|1621.6|1621.2|1620.8|1620|3068
1605538920000|2020-11-16 15:02:00|1621.2|1620.6|1620.2|1619.8|1621.2|1620.8|1619.8|1619.6|1090
1605538930000|2020-11-16 15:02:10|1620.4|1619.6|1621.4|1620.6|1623|1622.4|1620.2|1619.6|10871
1605538940000|2020-11-16 15:02:20|1621.6|1620.8|1622.2|1621.6|1622.4|1622.2|1621.6|1620.6|4318
1605538950000|2020-11-16 15:02:30|1622|1621.4|1621.4|1621|1622|1621.4|1619|1618.4|12411
1605538960000|2020-11-16 15:02:40|1621.2|1621.2|1620.4|1620.2|1621.6|1621.4|1620.4|1620.2|3198
1605538970000|2020-11-16 15:02:50|1620.6|1620.4|1620.6|1619.8|1621|1620.4|1620|1619.6|7046
1605538980000|2020-11-16 15:03:00|1620.4|1620|1620.6|1619.8|1620.6|1620.2|1620.2|1619.8|2232
1605538990000|2020-11-16 15:03:10|1621|1620|1621.4|1620.8|1621.6|1620.8|1620.2|1619.8|959
1605539000000|2020-11-16 15:03:20|1621.2|1620.6|1621|1620.6|1621.4|1620.8|1620.6|1620.2|794
1605539010000|2020-11-16 15:03:30|1621.2|1620.8|1619.4|1619|1621.4|1620.8|1619.4|1619|3888
1605539020000|2020-11-16 15:03:40|1619.6|1619.2|1620|1619.6|1620.6|1619.6|1619.4|1619|173
1605539030000|2020-11-16 15:03:50|1619.8|1619.4|1618.6|1618.2|1620|1619.4|1617.8|1617.6|3747
1605539040000|2020-11-16 15:04:00|1618.8|1618.4|1619|1618.2|1619.6|1619|1618.6|1618.2|488
1605539050000|2020-11-16 15:04:10|1619.2|1618.6|1620|1619.4|1620.2|1619.6|1619.2|1618.6|2955
1605539060000|2020-11-16 15:04:20|1619.8|1619.6|1621.6|1621|1621.6|1621|1619.8|1619.6|970
1605539070000|2020-11-16 15:04:30|1621.8|1621.2|1622.2|1621.8|1622.2|1621.8|1621.6|1621.2|3039
1605539080000|2020-11-16 15:04:40|1622|1621.4|1620.4|1619.8|1622.4|1621.8|1620.4|1619.8|6600
1605539090000|2020-11-16 15:04:50|1620.2|1619.4|1619.8|1619|1620.4|1619.8|1619.4|1619|2639
1605539100000|2020-11-16 15:05:00|1619.6|1618.4|1618.4|1617.6|1619.8|1618.4|1618|1617.4|6715
1605539110000|2020-11-16 15:05:10|1618.6|1617.8|1619.6|1619.2|1619.6|1619.2|1618.6|1617.6|3085
1605539120000|2020-11-16 15:05:20|1619.8|1619.4|1619.2|1618.4|1620.4|1619.6|1618.6|1618|2480
1605539130000|2020-11-16 15:05:30|1619.6|1618.6|1619.2|1618.4|1619.8|1619.2|1618.8|1618|1301
1605539140000|2020-11-16 15:05:40|1619.4|1618.6|1619|1618.4|1619.6|1619|1619|1618.4|1042
1605539150000|2020-11-16 15:05:50|1619.2|1618.2|1618.4|1618.2|1619.4|1618.4|1618.4|1618|1177
1605539160000|2020-11-16 15:06:00|1618.6|1618|1617.4|1616.6|1618.6|1618|1617|1616.6|3494
1605539170000|2020-11-16 15:06:10|1617.2|1616.4|1616.4|1615.8|1617.6|1617.2|1616|1615.8|12115
1605539180000|2020-11-16 15:06:20|1616|1615.4|1617.2|1616.6|1617.4|1616.8|1615.6|1615.2|7208
1605539190000|2020-11-16 15:06:30|1617.4|1616.4|1617.2|1616.6|1617.4|1616.6|1617.2|1616.4|2894
1605539200000|2020-11-16 15:06:40|1617.4|1616.8|1619|1618.6|1619|1618.6|1617.2|1616.8|6800
1605539210000|2020-11-16 15:06:50|1619.2|1618.4|1619.6|1618.8|1620|1619.6|1619|1618.4|4461
1605539220000|2020-11-16 15:07:00|1619.4|1619|1621.4|1620.6|1621.6|1621.2|1619.4|1619|5043
1605539230000|2020-11-16 15:07:10|1621.6|1621|1621.2|1620.6|1622|1621.6|1621.2|1620.6|1477
1605539240000|2020-11-16 15:07:20|1621.4|1620.8|1621.4|1620.8|1621.8|1621|1621.2|1620.6|91
1605539250000|2020-11-16 15:07:30|1621.6|1621|1620.6|1620|1622.6|1621.8|1620.4|1620|4064
1605539260000|2020-11-16 15:07:40|1620.4|1619.8|1620|1619.4|1620.6|1619.8|1619.8|1619.2|3079
1605539270000|2020-11-16 15:07:50|1619.8|1619.6|1619.4|1618.6|1619.8|1619.6|1619.2|1618.4|1681
1605539280000|2020-11-16 15:08:00|1619.2|1618.4|1619|1618.6|1619.2|1618.6|1618.6|1618.2|816
1605539290000|2020-11-16 15:08:10|1619.2|1618.8|1618.8|1618.4|1619.4|1619|1618.4|1617.8|3191
1605539300000|2020-11-16 15:08:20|1618.6|1618.2|1619.4|1618.8|1619.4|1618.8|1618.6|1618|1176
1605539310000|2020-11-16 15:08:30|1619.2|1619.2|1619.2|1618.8|1619.4|1619.2|1619.2|1618.8|4400
1605539320000|2020-11-16 15:08:40|1619.4|1619|1617.6|1617|1619.4|1619.2|1617.2|1616.8|10210
1605539330000|2020-11-16 15:08:50|1617.2|1616.8|1617.2|1616.8|1617.4|1617|1616.8|1616.4|3450
1605539340000|2020-11-16 15:09:00|1617|1616.6|1616.6|1616.4|1617.2|1616.8|1616.6|1616.4|585
1605539350000|2020-11-16 15:09:10|1616.4|1616.2|1616.2|1615.6|1616.6|1616.2|1616.2|1615.6|3250
1605539360000|2020-11-16 15:09:20|1616.4|1615.8|1617.2|1617|1617.4|1617|1616.4|1615.6|11235
1605539370000|2020-11-16 15:09:30|1617.4|1617.2|1617.6|1617.2|1617.8|1617.6|1617.2|1617|3778
1605539380000|2020-11-16 15:09:40|1617.8|1617.4|1618.6|1618.2|1618.6|1618.4|1617.8|1617.4|3850
1605539390000|2020-11-16 15:09:50|1618.4|1618.4|1618|1617.8|1618.6|1618.4|1618|1617.6|1447
1605539400000|2020-11-16 15:10:00|1618.2|1617.6|1617.2|1616.6|1618.2|1617.6|1616.6|1615.8|2939
1605539410000|2020-11-16 15:10:10|1617|1616.8|1617.4|1616.8|1618.4|1618|1617|1616.8|2123
1605539420000|2020-11-16 15:10:20|1617.2|1616.6|1615.8|1615.4|1617.2|1616.6|1615.6|1615.2|4378
1605539430000|2020-11-16 15:10:30|1616|1615.6|1616|1615.6|1616.4|1616|1615.6|1615.4|4221
1605539440000|2020-11-16 15:10:40|1615.8|1615.4|1615.4|1615.2|1616|1615.4|1615.2|1615|934
1605539450000|2020-11-16 15:10:50|1615.6|1615|1616.2|1615.6|1616.2|1616|1615.4|1615|3996
1605539460000|2020-11-16 15:11:00|1616|1615.4|1614.8|1614.6|1616|1615.4|1614.6|1614.4|4115
1605539470000|2020-11-16 15:11:10|1615|1614.4|1614.8|1614.4|1615|1614.6|1614|1613.8|3066
1605539480000|2020-11-16 15:11:20|1614.6|1614|1613.6|1613.2|1614.6|1614|1613.6|1613|3102
1605539490000|2020-11-16 15:11:30|1613.8|1613.4|1614.2|1614|1614.4|1614|1613.6|1613.2|3435
1605539500000|2020-11-16 15:11:40|1614.4|1614.2|1614.8|1614.6|1614.8|1614.6|1614.2|1614|5500
1605539510000|2020-11-16 15:11:50|1615|1614.8|1615.4|1615|1616.2|1615.8|1614.8|1614.4|20464
1605539520000|2020-11-16 15:12:00|1615.6|1615.2|1615.4|1615.2|1616|1615.8|1615.2|1615|4899
1605539530000|2020-11-16 15:12:10|1615.6|1615.4|1613.8|1613.6|1615.8|1615.6|1613.8|1613.4|10870
1605539540000|2020-11-16 15:12:20|1614|1613.8|1613.8|1613.2|1614.4|1614|1613.4|1613|7202
1605539550000|2020-11-16 15:12:30|1614|1613.4|1614.2|1614|1614.4|1614|1614|1613.4|2509
1605539560000|2020-11-16 15:12:40|1614.4|1613.8|1614.4|1614|1614.4|1614.2|1613.8|1613.2|2210
1605539570000|2020-11-16 15:12:50|1614.2|1613.8|1614|1613.6|1614.2|1614|1613.2|1613|746
1605539580000|2020-11-16 15:13:00|1614.2|1613.8|1614.2|1613.8|1614.4|1614.2|1613.8|1613.6|4526
1605539590000|2020-11-16 15:13:10|1614|1613.6|1613.2|1613|1614.2|1613.8|1613|1612.8|4678
1605539600000|2020-11-16 15:13:20|1613.4|1613.2|1613.8|1613.6|1613.8|1613.6|1613.4|1613.2|1393
1605539610000|2020-11-16 15:13:30|1614|1613.8|1614|1613.6|1614.2|1614|1613.8|1613.4|2302
1605539620000|2020-11-16 15:13:40|1613.8|1613.8|1614.8|1614.6|1614.8|1614.6|1613.8|1613.8|3240
1605539630000|2020-11-16 15:13:50|1615|1614.8|1616.6|1616.4|1617|1616.6|1615|1614.8|5597
1605539640000|2020-11-16 15:14:00|1617|1616.2|1616.8|1616.4|1617.4|1617|1616.6|1616.2|5368
1605539650000|2020-11-16 15:14:10|1616.6|1616.2|1617.6|1617.4|1617.8|1617.6|1616.4|1616.2|3047
1605539660000|2020-11-16 15:14:20|1617.8|1617.6|1618.6|1618.4|1619|1618.6|1617.8|1617.4|2981
1605539670000|2020-11-16 15:14:30|1618.4|1618.2|1619|1618.6|1619.4|1618.8|1618.2|1618|4525
1605539680000|2020-11-16 15:14:40|1619.2|1618.8|1619.6|1619.4|1619.6|1619.4|1619.2|1618.6|1856
1605539690000|2020-11-16 15:14:50|1619.4|1619.2|1618.2|1617.4|1619.6|1619.4|1617.6|1617.4|9920
1605539700000|2020-11-16 15:15:00|1618.4|1617.6|1619|1618.8|1619|1618.8|1618.4|1617.6|3365
1605539710000|2020-11-16 15:15:10|1619.2|1619|1618.2|1618|1619.8|1619|1618.2|1617.8|4876
1605539720000|2020-11-16 15:15:20|1618|1617.8|1618.8|1618.4|1619|1618.6|1618|1617.6|3636
1605539730000|2020-11-16 15:15:30|1618.6|1618.6|1618.8|1618.6|1619|1618.6|1618.6|1618.4|2385
1605539740000|2020-11-16 15:15:40|1618.6|1618.4|1618.4|1618.2|1618.8|1618.6|1618.4|1618|2807
1605539750000|2020-11-16 15:15:50|1618.2|1618|1618.2|1617.8|1618.4|1618.2|1617.8|1617.4|4150
1605539760000|2020-11-16 15:16:00|1618|1617.6|1618|1617.6|1618.4|1618.2|1617.8|1617.4|5785
1605539770000|2020-11-16 15:16:10|1617.8|1617.4|1618|1617.8|1618.4|1617.8|1617.2|1616.6|5967
1605539780000|2020-11-16 15:16:20|1618.2|1617.6|1616.6|1616.2|1618.2|1618|1616.6|1616|14897
1605539790000|2020-11-16 15:16:30|1616.4|1616|1616.6|1616|1617.2|1617|1616.2|1616|3783
1605539800000|2020-11-16 15:16:40|1616.4|1615.8|1616.2|1615.6|1616.4|1616|1615|1614.8|4781
1605539810000|2020-11-16 15:16:50|1616|1615.4|1614.8|1614.2|1616|1615.6|1614.6|1614.2|5810
1605539820000|2020-11-16 15:17:00|1614.6|1613.8|1614|1613.8|1614.8|1614|1613.2|1613|6557
1605539830000|2020-11-16 15:17:10|1613.8|1613.6|1614|1613.6|1614.4|1614|1613.4|1613|102
1605539840000|2020-11-16 15:17:20|1613.8|1613.2|1613|1612.6|1613.8|1613.2|1613|1612.6|577
1605539850000|2020-11-16 15:17:30|1613.2|1612.8|1615.6|1615.2|1615.8|1615.2|1613.2|1612.8|6654
1605539860000|2020-11-16 15:17:40|1615.8|1615|1617|1616.6|1617.2|1616.8|1615.8|1615|1564
1605539870000|2020-11-16 15:17:50|1617.2|1616.8|1619.2|1618.6|1619.2|1618.8|1617.2|1616.6|4789
1605539880000|2020-11-16 15:18:00|1619.4|1618.8|1619.4|1619.2|1619.8|1619.2|1619.2|1618.6|790
1605539890000|2020-11-16 15:18:10|1619.6|1619.4|1619.4|1618.8|1619.6|1619.4|1619|1618.6|2533
1605539900000|2020-11-16 15:18:20||1618.6||1618.8||1619||1618.6|30
1605539910000|2020-11-16 15:18:30|1619.6|1619|1619.4|1618.8|1619.6|1619.4|1619|1618.8|1024
1605539920000|2020-11-16 15:18:40|1619.6|1619|1619.8|1619.4|1620|1619.8|1619.4|1619|2313
1605539930000|2020-11-16 15:18:50|1620|1619.2|1619.8|1619.4|1620|1619.4|1619.4|1619.2|349
1605539940000|2020-11-16 15:19:00|1619.6|1619.2|1619.6|1619.4|1620.8|1620.2|1619.4|1619|10843
1605539950000|2020-11-16 15:19:10|1619.4|1619.2|1620.4|1620.2|1620.6|1620.2|1619.4|1619|3232
1605539960000|2020-11-16 15:19:20|1620.6|1620.4|1623|1622.4|1623.2|1622.4|1620.6|1620.4|3333
1605539970000|2020-11-16 15:19:30|1623.2|1623|1623.8|1623.4|1624|1623.4|1623.2|1623|2018
1605539980000|2020-11-16 15:19:40|1624|1623.6|1624.4|1623.8|1624.8|1624.2|1623.6|1623.4|4114
1605539990000|2020-11-16 15:19:50|1624.2|1623.4|1624.2|1623.6|1624.4|1623.6|1623.8|1623.4|2080
1605540000000|2020-11-16 15:20:00|1624|1623.4|1623.6|1623.4|1624.2|1623.6|1623.2|1623|6376
1605540010000|2020-11-16 15:20:10|1623.4|1623.2|1622.4|1622|1623.6|1623.2|1622.2|1622|4127
1605540020000|2020-11-16 15:20:20|1622.2|1622.2|1622.4|1622.2|1623.2|1622.8|1622.2|1622|1126
1605540030000|2020-11-16 15:20:30|1622.2|1622|1622|1621.8|1623.2|1622.8|1622|1621.6|2864
1605540040000|2020-11-16 15:20:40|1621.8|1621.6|1620.8|1620.4|1621.8|1621.6|1620.4|1619.8|2211
1605540050000|2020-11-16 15:20:50|1620.6|1620.2|1622.4|1621.6|1622.4|1621.6|1620.4|1620|2314
1605540060000|2020-11-16 15:21:00|1622.2|1622.2|1624.2|1623.6|1624.2|1624|1622.2|1622.2|2899
1605540070000|2020-11-16 15:21:10|1624|1624|1624.8|1624.2|1625|1624.6|1624|1624|870
1605540080000|2020-11-16 15:21:20|1624.6|1624|1625|1624.4|1625.2|1624.4|1624|1623.8|1430
1605540090000|2020-11-16 15:21:30|1624.8|1624.6|1623.8|1623.2|1625.4|1624.6|1623.4|1622.8|9183
1605540100000|2020-11-16 15:21:40|1623.6|1623|1624.4|1624|1624.4|1624|1623.2|1623|3136
1605540110000|2020-11-16 15:21:50|1624.6|1624.2|1623.6|1623.2|1625|1624.6|1623.2|1623|8474
1605540120000|2020-11-16 15:22:00|1623.4|1623|1622.4|1622|1623.6|1623.2|1622.4|1622|1522
1605540130000|2020-11-16 15:22:10|1622.6|1622.2|1623.2|1622.8|1623.4|1623.2|1622.4|1622.2|1985
1605540140000|2020-11-16 15:22:20|1623.6|1623|1624.8|1624.2|1625.2|1624.6|1623.2|1622.8|4839
1605540150000|2020-11-16 15:22:30|1624.6|1623.8|1625.2|1624.6|1625.2|1624.6|1624.2|1623.8|3324
1605540160000|2020-11-16 15:22:40|1625|1624.4|1624.4|1624.2|1625|1624.4|1624.2|1624|1273
1605540170000|2020-11-16 15:22:50|1624.6|1624.4|1624.6|1624.2|1624.8|1624.6|1624.6|1624.2|1194
1605540180000|2020-11-16 15:23:00|1624.8|1624.4|1624.2|1624|1624.8|1624.4|1623.4|1623|2525
1605540190000|2020-11-16 15:23:10|1624|1623.8|1625|1624.4|1625|1624.4|1624|1623.8|1936
1605540200000|2020-11-16 15:23:20|1624.8|1624.2|1624.4|1624|1625|1624.2|1624|1623.8|931
1605540210000|2020-11-16 15:23:30|1624.6|1624.2|1624.8|1624.6|1625.6|1625.2|1624.6|1624.2|3225
1605540220000|2020-11-16 15:23:40|1625|1624.8|1625.4|1625|1625.6|1625.4|1624.8|1624.6|3395
1605540230000|2020-11-16 15:23:50|1625.2|1625.2|1625.6|1625.2|1625.6|1625.4|1625.2|1624.8|2454
1605540240000|2020-11-16 15:24:00|1625.4|1625.4|1625.4|1624.8|1625.6|1625.4|1625|1624.6|3912
1605540250000|2020-11-16 15:24:10||1625||1624.8||1625||1624.8|120
1605540260000|2020-11-16 15:24:20|1625.2|1624.6|1624|1623.6|1625.2|1624.6|1623.8|1623.6|3885
1605540270000|2020-11-16 15:24:30|1624.2|1623.8|1624|1623.4|1624.4|1624|1623.4|1623|1711
1605540280000|2020-11-16 15:24:40|1624.2|1623.6|1625|1624.6|1625|1624.6|1624.2|1623.6|2894
1605540290000|2020-11-16 15:24:50|1624.8|1624.2|1625.6|1625.4|1625.6|1625.4|1624.6|1624.2|1811
1605540300000|2020-11-16 15:25:00|1625.8|1625.6|1626.2|1625.6|1626.2|1625.8|1625.8|1625.4|3264
1605540310000|2020-11-16 15:25:10|1626.4|1625.8|1626|1625.8|1626.6|1626.4|1626|1625.6|870
1605540320000|2020-11-16 15:25:20|1625.8|1625.6|1626.4|1626|1626.6|1626.2|1625.8|1625.6|571
1605540330000|2020-11-16 15:25:30|1626.2|1626.2|1626.4|1626.2|1626.4|1626.2|1626.2|1626|681
1605540340000|2020-11-16 15:25:40|1626.2|1626|1625.8|1625.6|1626.6|1626.4|1625.6|1625.2|4355
1605540350000|2020-11-16 15:25:50|1626|1625.8|1626.4|1626.2|1626.4|1626.2|1625.8|1625.6|2452
1605540360000|2020-11-16 15:26:00|1626.2|1625.8|1625.2|1624.8|1626.4|1626|1624.8|1624.6|10659
1605540370000|2020-11-16 15:26:10|1625.4|1625|1625.8|1625.2|1625.8|1625.4|1625.4|1625|156
1605540380000|2020-11-16 15:26:20|1625.6|1625|1625.4|1625.2|1625.6|1625.2|1625.2|1625|530
1605540390000|2020-11-16 15:26:30|1625.6|1625|1626.2|1625.8|1626.4|1626|1625.4|1625|5919
1605540400000|2020-11-16 15:26:40|1626.4|1626|1626.4|1626|1626.4|1626|1626.2|1626|857
1605540410000|2020-11-16 15:26:50|1626.2|1626.2|1627.6|1627.2|1628.2|1627.8|1626.2|1626.2|3102
1605540420000|2020-11-16 15:27:00|1627.8|1627.4|1627.6|1627.2|1627.8|1627.6|1627.6|1627.2|60
1605540430000|2020-11-16 15:27:10|1627.4|1627|1627.4|1627|1627.4|1627|1627.2|1626.8|1192
1605540440000|2020-11-16 15:27:20|1627.6|1626.8|1626.8|1626.4|1627.6|1626.8|1626.6|1626.4|1099
1605540450000|2020-11-16 15:27:30|1627|1626.6|1627.8|1627.6|1628|1627.8|1626.8|1626.4|4734
1605540460000|2020-11-16 15:27:40|1628|1627.4|1628.4|1628.2|1628.4|1628.2|1627.6|1627.4|2466
1605540470000|2020-11-16 15:27:50|1628.6|1628.4|1629.4|1629|1629.8|1629.6|1628.6|1628.4|7563
1605540480000|2020-11-16 15:28:00|1629.2|1628.8|1628.6|1628.2|1629.2|1629|1628.2|1627.6|6801
1605540490000|2020-11-16 15:28:10|1628.4|1628|1628.2|1628|1628.4|1628.2|1628|1627.8|261
1605540500000|2020-11-16 15:28:20|1628.4|1627.8|1629.2|1629|1629.2|1629|1628.4|1627.8|4528
1605540510000|2020-11-16 15:28:30|1629|1628.8|1628.6|1628.2|1629.2|1629|1628.2|1627.8|2091
1605540520000|2020-11-16 15:28:40|1628.4|1628.4|1629.4|1629.2|1629.4|1629.2|1628.2|1627.8|3693
1605540530000|2020-11-16 15:28:50|1629.6|1629.4|1630.2|1630|1630.6|1630.2|1629.6|1629.4|1891
1605540540000|2020-11-16 15:29:00|1630|1629.8|1630.6|1630.4|1630.8|1630.6|1629.8|1629.4|2000
1605540550000|2020-11-16 15:29:10|1630.4|1630.2|1629.2|1628.8|1630.6|1630.2|1629.2|1628.6|1332
1605540560000|2020-11-16 15:29:20|1629|1628.6|1628.4|1628|1629|1628.6|1628.4|1627.8|1230
1605540570000|2020-11-16 15:29:30|1628|1627.8|1628.4|1627.8|1628.4|1628|1627.4|1627|1958
1605540580000|2020-11-16 15:29:40|1628.2|1628|1628.4|1628.2|1628.8|1628.2|1628|1627.4|786
1605540590000|2020-11-16 15:29:50|1628.2|1628|1628.8|1628.6|1629|1628.6|1628.2|1627.8|895
1605540600000|2020-11-16 15:30:00|1629.2|1628.8|1629.2|1628.8|1629.6|1629.2|1628.8|1628.4|477
1605540610000|2020-11-16 15:30:10|1629|1629|1627.6|1627|1629|1629|1627.4|1626.8|8506
1605540620000|2020-11-16 15:30:20|1627.4|1627.2|1628.6|1628.2|1629|1628.6|1627.4|1627.2|1644
1605540630000|2020-11-16 15:30:30|1628.4|1627.8|1629|1628.6|1629.2|1629|1627.8|1627.4|6406
1605540640000|2020-11-16 15:30:40|1629.2|1628.8|1629.2|1629|1629.2|1629|1629.2|1628.6|242
1605540650000|2020-11-16 15:30:50|1629|1628.8|1629|1628.6|1629.2|1628.8|1629|1628.6|67
1605540660000|2020-11-16 15:31:00|1629.2|1628.8|1629.6|1629.2|1629.8|1629.6|1629|1628.8|5763
1605540670000|2020-11-16 15:31:10|1629.4|1629|1627.8|1627.6|1629.4|1629|1627.6|1627.4|1762
1605540680000|2020-11-16 15:31:20|1627.6|1627.4|1627.8|1627.6|1628|1627.6|1627.4|1627|2118
1605540690000|2020-11-16 15:31:30|1627.6|1627.4|1627.8|1627.6|1627.8|1627.6|1627.6|1627.2|976
1605540700000|2020-11-16 15:31:40|1627.6|1627.4|1627|1626.6|1627.8|1627.6|1626.6|1626.2|2719
1605540710000|2020-11-16 15:31:50|1626.8|1626.4|1627.6|1627|1627.8|1627.4|1626.6|1626.2|2559
1605540720000|2020-11-16 15:32:00|1627.8|1627.2|1628.8|1628.4|1629|1628.4|1627.8|1627.2|1374
1605540730000|2020-11-16 15:32:10|1629|1628.6|1628.8|1628.4|1629|1628.6|1628.4|1628|882
1605540740000|2020-11-16 15:32:20|1629|1628.6|1629.4|1629|1629.4|1629.2|1629|1628.6|4666
1605540750000|2020-11-16 15:32:30|1629.6|1629.2|1630.8|1630.6|1630.8|1630.6|1629.6|1629.2|1498
1605540760000|2020-11-16 15:32:40|1631|1630.4|1631.2|1630.8|1631.2|1631|1631|1630.4|1805
1605540770000|2020-11-16 15:32:50|1631.4|1631|1631.2|1631|1631.4|1631.2|1631.2|1631|1522
1605540780000|2020-11-16 15:33:00|1631.4|1631.2|1631|1630.8|1631.6|1631.2|1631|1630.8|3978
1605540790000|2020-11-16 15:33:10|1631.2|1630.6|1629.2|1628.8|1631.2|1630.8|1629.2|1628.6|5423
1605540800000|2020-11-16 15:33:20|1629|1628.6|1629|1628.6|1629.2|1629|1629|1628.6|1480
1605540810000|2020-11-16 15:33:30|1628.8|1628.4|1628.6|1628.2|1629|1628.6|1628.4|1628.2|1247
1605540820000|2020-11-16 15:33:40|1628.8|1628|1629.4|1628.8|1629.6|1629.2|1628.8|1628|4989
1605540830000|2020-11-16 15:33:50|1629.2|1628.6|1629.4|1629.2|1629.6|1629.4|1628.8|1628.4|3900
1605540840000|2020-11-16 15:34:00|1629.6|1629.4|1629.4|1629.2|1630|1629.6|1629.4|1629.2|900
1605540850000|2020-11-16 15:34:10|1629.6|1629.4|1629.8|1629.4|1629.8|1629.6|1629.4|1629.2|570
1605540860000|2020-11-16 15:34:20|1629.6|1629.6|1630.2|1629.6|1630.2|1629.6|1629.6|1629.6|399
1605540870000|2020-11-16 15:34:30|1630|1629.4|1629.8|1629.4|1630|1629.4|1629.6|1629.4|586
1605540880000|2020-11-16 15:34:40|1630.2|1629.6|1631.2|1631|1631.2|1631|1630|1629.6|4707
1605540890000|2020-11-16 15:34:50|1631.4|1631.2|1631.8|1631.6|1632|1631.6|1631.4|1631|1049
1605540900000|2020-11-16 15:35:00|1632|1631.8|1632|1631.8|1632|1631.8|1631.8|1631.6|2870
1605540910000|2020-11-16 15:35:10|1632.2|1632|1632.8|1632.6|1632.8|1632.6|1632.2|1632|3437
1605540920000|2020-11-16 15:35:20|1632.6|1632.4|1632.8|1632.4|1633.2|1633|1632.6|1632.4|3133
1605540930000|2020-11-16 15:35:30|1632.6|1632.6|1632.6|1632.4|1632.8|1632.6|1632.6|1632.4|0
1605540940000|2020-11-16 15:35:40|1632.8|1632.6|1632.4|1632|1632.8|1632.6|1632.4|1632|4821
1605540950000|2020-11-16 15:35:50|1632.6|1632.2|1632.2|1632|1632.6|1632.4|1632.2|1632|2196
1605540960000|2020-11-16 15:36:00|1632|1631.8|1632.2|1631.8|1632.4|1632.2|1632|1631.8|1184
1605540970000|2020-11-16 15:36:10|1632|1631.6|1632.6|1632.2|1632.6|1632.2|1631.8|1631.2|5470
1605540980000|2020-11-16 15:36:20|1632.8|1632.4|1632.6|1632.2|1632.8|1632.4|1632.4|1632.2|153
1605540990000|2020-11-16 15:36:30|1632.8|1632.4|1632.8|1632.6|1633|1632.8|1632.8|1632.4|2187
1605541000000|2020-11-16 15:36:40|1633|1632.8|1633.4|1633.2|1633.4|1633.2|1633|1632.8|1742
1605541010000|2020-11-16 15:36:50|1633.6|1633.4|1633.6|1633.2|1633.6|1633.4|1633|1632.6|4908
1605541020000|2020-11-16 15:37:00|1633.4|1633|1633|1632.6|1633.6|1633.2|1633|1632.6|518
1605541030000|2020-11-16 15:37:10|1632.8|1632.8|1632.6|1632.2|1633|1632.8|1632.4|1632.2|3020
1605541040000|2020-11-16 15:37:20|1632.4||1632.4||1632.4||1632.4||0
1605541050000|2020-11-16 15:37:30|1632.6|1632.4|1632|1631.6|1632.6|1632.4|1632|1631.6|970
1605541060000|2020-11-16 15:37:40|1632.2|1631.8|1632|1631.8|1632.2|1632|1632|1631.8|0
1605541070000|2020-11-16 15:37:50|1631.8|1631.6|1633.4|1633.2|1633.6|1633.2|1631.8|1631.4|3514
1605541080000|2020-11-16 15:38:00|1633.2|1633|1633|1632.8|1633.2|1633.2|1632.6|1632.4|2043
1605541090000|2020-11-16 15:38:10|1632.8|1632.6|1633|1632.8|1633.2|1632.8|1632.8|1632.6|318
1605541110000|2020-11-16 15:38:30|1632.8|1632.6|1632.6|1632|1632.8|1632.6|1632.6|1632|4060
1605541120000|2020-11-16 15:38:40|1632.4|1632.2|1633.4|1633|1633.4|1633.2|1632.4|1632.2|3462
1605541130000|2020-11-16 15:38:50|1633.6|1633.2|1634|1633.8|1634|1633.8|1633.6|1633.2|4905
1605541140000|2020-11-16 15:39:00|1634.2|1634|1634.4|1634|1634.4|1634.2|1634|1633.4|3354
1605541150000|2020-11-16 15:39:10|1634.2|1633.6|1634.4|1634|1634.4|1634.2|1634|1633.6|920
1605541160000|2020-11-16 15:39:20|1634.2|1633.8|1634.8|1634.4|1634.8|1634.4|1634.2|1633.8|2617
1605541170000|2020-11-16 15:39:30|1634.6|1634.6|1635.4|1635|1635.4|1635|1634.6|1634.6|2163
1605541190000|2020-11-16 15:39:50|1635.6|1635.2|1634.4|1634.2|1635.6|1635.2|1634.4|1634.2|1314
1605541200000|2020-11-16 15:40:00|1634.6|1634.4|1635|1634.6|1635.2|1634.8|1634.6|1634.4|601
1605541210000|2020-11-16 15:40:10|1635.2|1634.8|1635|1634.8|1635.2|1634.8|1635|1634.6|35
1605541220000|2020-11-16 15:40:20|1634.8|1634.6|1634|1633.6|1634.8|1634.6|1633.8|1633.4|1182
1605541230000|2020-11-16 15:40:30|1634.2|1633.8|1635.6|1635.4|1635.6|1635.4|1634.2|1633.8|4364
1605541240000|2020-11-16 15:40:40|1635.4|1635.2|1635.6|1635|1636.2|1635.6|1634.8|1634.4|5024
1605541250000|2020-11-16 15:40:50|1635.4|1635.2|1636|1635.6|1636.4|1636|1635|1634.4|16109
1605541260000|2020-11-16 15:41:00|1636.2|1635.8|1636.8|1636.6|1637|1636.6|1636.2|1635.6|2202
1605541270000|2020-11-16 15:41:10|1637|1636.8|1637.4|1636.8|1637.8|1637.6|1636.8|1636.4|7850
1605541280000|2020-11-16 15:41:20|1637|1636.4|1638.6|1638.2|1638.8|1638.4|1636.8|1636.4|2200
1605541290000|2020-11-16 15:41:30|1638.8|1638.4|1639.6|1639|1639.6|1639.2|1638.8|1638.4|3673
1605541300000|2020-11-16 15:41:40|1639.8|1639.2|1639.8|1639.4|1639.8|1639.6|1639.4|1639.2|1
1605541310000|2020-11-16 15:41:50|1639.6|1639.6|1639.4|1639|1639.8|1639.6|1639.2|1638.8|2277
1605541320000|2020-11-16 15:42:00|1639.6|1639.2|1639.8|1639.4|1639.8|1639.4|1639|1638.8|6564
1605541330000|2020-11-16 15:42:10|1640|1639.6|1639.8|1639.2|1640|1639.8|1639|1638.6|7337
1605541340000|2020-11-16 15:42:20|1639.6|1639|1639|1638.4|1639.8|1639.2|1638.6|1638|4700
1605541350000|2020-11-16 15:42:30|1638.8|1638.2|1638.2|1637.6|1639|1638.4|1638|1637.6|1448
1605541360000|2020-11-16 15:42:40|1638.4|1637.8|1637.8|1637.4|1638.4|1638.2|1637.8|1637.2|613
1605541370000|2020-11-16 15:42:50|1637.6|1636.8|1637.8|1637.4|1638.2|1637.6|1637.2|1636.8|5486
1605541380000|2020-11-16 15:43:00|1638|1637.6|1639|1638.4|1639.6|1639.2|1638|1637.6|6774
1605541390000|2020-11-16 15:43:10|1638.8|1638.6|1639|1638.8|1639|1638.8|1638.8|1638.4|85
1605541400000|2020-11-16 15:43:20|1639.2|1639|1638.6|1638.4|1639.4|1639|1638.6|1638.4|1904
1605541410000|2020-11-16 15:43:30|1638.8|1638.6|1639.4|1638.8|1639.4|1638.8|1638.6|1638.6|1572
1605541420000|2020-11-16 15:43:40|1639.6|1639|1640|1639.6|1640|1639.6|1639.6|1639|1580
1605541430000|2020-11-16 15:43:50|1640.2|1639.8|1641|1640.6|1641|1640.8|1640|1639.6|9213
1605541440000|2020-11-16 15:44:00|1640.8|1639.6|1639.6|1639.4|1640.8|1639.8|1639|1638.6|8074
1605541450000|2020-11-16 15:44:10|1639.4|1639.2|1638|1637.4|1639.6|1639.4|1637.6|1637.2|4256
1605541460000|2020-11-16 15:44:20|1637.8|1637.2|1638.2|1638|1638.2|1638|1637.6|1637|6777
1605541470000|2020-11-16 15:44:30|1638.4|1637.8|1638.6|1638|1638.8|1638|1638.4|1637.6|616
1605541480000|2020-11-16 15:44:40|1638.8|1638.4|1638|1637.8|1639|1638.6|1638|1637.8|127
1605541490000|2020-11-16 15:44:50|1638.2|1637.6|1637.4|1637.2|1638.2|1637.6|1637.2|1636.6|6939
1605541500000|2020-11-16 15:45:00|1637.2|1637|1636.8|1636.2|1637.4|1637|1636.6|1636|2087
1605541510000|2020-11-16 15:45:10|1636.6|1635.8|1636.6|1636|1636.8|1636.6|1636.6|1635.8|112
1605541520000|2020-11-16 15:45:20|1636.8|1636.2|1638.4|1638|1638.8|1638|1636.8|1636.2|5035
1605541530000|2020-11-16 15:45:30|1638.6||1638.6||1638.6||1638.4||0
1605541540000|2020-11-16 15:45:40|1638.2|1637.8|1637|1636.4|1638.6|1637.8|1637|1636.4|476
1605541550000|2020-11-16 15:45:50|1637.2|1636.6|1637|1636.8|1637.4|1637|1637|1636.4|957
1605541560000|2020-11-16 15:46:00|1636.8|1636.6|1636|1635.6|1637|1636.8|1636|1635.4|1727
1605541570000|2020-11-16 15:46:10|1636.2|1635.8|1636.6|1636.2|1636.8|1636.4|1636|1635.8|1071
1605541580000|2020-11-16 15:46:20|1636.4|1636.4|1636.2|1635.8|1636.8|1636.6|1635.8|1635.2|5473
1605541590000|2020-11-16 15:46:30|1636|1635.6|1636.6|1636.4|1636.8|1636.6|1635.6|1635|997
1605541600000|2020-11-16 15:46:40|1636.8|1636.2|1636.2|1635.6|1636.8|1636.2|1636|1635.6|3000
1605541610000|2020-11-16 15:46:50|1636|1635.4|1635.6|1635.2|1636|1635.6|1635.4|1635|494
1605541620000|2020-11-16 15:47:00|1635.4|1635|1635|1634.4|1635.4|1635|1634.8|1634.2|2264
1605541630000|2020-11-16 15:47:10|1634.8|1634.6|1634.6|1634|1635.4|1635|1634.6|1634|1379
1605541640000|2020-11-16 15:47:20|1634.4|1633.6|1634|1633.6|1634.6|1634.2|1634|1633.6|638
1605541650000|2020-11-16 15:47:30|1634.4|1633.8|1633.4|1633|1634.4|1633.8|1633|1632.4|3683
1605541660000|2020-11-16 15:47:40|1633.6|1633.2|1634.2|1633.6|1634.4|1634.2|1633.6|1633.2|3637
1605541670000|2020-11-16 15:47:50|1634.4|1633.8|1634.4|1633.6|1634.6|1633.8|1634|1633.4|580
1605541680000|2020-11-16 15:48:00|1634.2|1633.4|1633.8|1633.4|1634.4|1633.6|1633.8|1633.4|0
1605541690000|2020-11-16 15:48:10|1634|1633.6|1634.2|1633.6|1634.4|1633.8|1634|1633.4|476
1605541700000|2020-11-16 15:48:20|1634.4|1633.8|1634.6|1634.2|1634.6|1634.2|1634.2|1633.8|422
1605541710000|2020-11-16 15:48:30|1635.2|1634|1635.2|1634.6|1635.2|1634.6|1634.6|1634|796
1605541720000|2020-11-16 15:48:40|1635|1634.4|1635.6|1635|1635.6|1635|1635|1634.4|645
1605541730000|2020-11-16 15:48:50|1635.8|1635.2|1637|1636.4|1637|1636.4|1635.8|1635.2|118
1605541740000|2020-11-16 15:49:00|1636.8|1636.2|1637.2|1636.8|1637.2|1636.8|1636.8|1636.2|1510
1605541750000|2020-11-16 15:49:10|1637|1636.6|1636.8|1636.4|1637|1636.6|1636.8|1636.2|863
1605541760000|2020-11-16 15:49:20|1637|1636.6|1637|1636.6|1637.4|1637|1636.8|1636.4|376
1605541770000|2020-11-16 15:49:30|1637.2|1636.4|1637.2|1636.4|1637.2|1636.4|1637|1636.2|0
1605541780000|2020-11-16 15:49:40|1637|1636.2|1638.8|1638|1639|1638.2|1637|1636.2|455
1605541790000|2020-11-16 15:49:50|1638.2|1637.6|1637.8|1637.4|1638.2|1637.6|1637.8|1637.4|912
1605541800000|2020-11-16 15:50:00|1638|1637.6|1638.2|1637.6|1638.4|1637.8|1638|1637.4|295
1605541810000|2020-11-16 15:50:10|1638|1638|1638.2|1637.4|1638.6|1638.2|1638|1637.4|550
1605541820000|2020-11-16 15:50:20|1638|1637.2|1638.2|1637.6|1638.2|1637.6|1637.8|1637.2|199
1605541830000|2020-11-16 15:50:30|1638|1637.4|1638.4|1638|1638.6|1638.2|1638|1637.4|904
1605541840000|2020-11-16 15:50:40|1638.8|1637.8|1638.2|1637.4|1639|1638|1638.2|1637.4|382
1605541850000|2020-11-16 15:50:50|1638.4|1637.6|1637|1636.6|1638.4|1638|1636.8|1636.2|206
1605541860000|2020-11-16 15:51:00|1637.2|1636.8|1637|1636.4|1637.4|1636.8|1637|1636.4|1003
1605541870000|2020-11-16 15:51:10|1637.2|1636.2|1636.8|1635.8|1637.2|1636.6|1636.2|1635.4|589
1605541880000|2020-11-16 15:51:20|1636.4|1635.4|1636.6|1636|1636.6|1636.2|1636|1635.4|895
1605541890000|2020-11-16 15:51:30|1636.8|1636.2|1637.8|1637|1637.8|1637.4|1636.6|1636|362
1605541900000|2020-11-16 15:51:40|1637.6|1636.8|1637.8|1637|1637.8|1637|1637.6|1636.8|1
1605541910000|2020-11-16 15:51:50|1637.6|1637.4|1637.8|1637|1637.8|1637.4|1637.4|1636.8|506
1605541920000|2020-11-16 15:52:00|1637.6|1636.8|1637.2|1636.6|1637.6|1637|1637.2|1636.4|951
1605541930000|2020-11-16 15:52:10|1637|1636.4|1635.6|1635|1637|1636.4|1635.6|1635|119
1605541940000|2020-11-16 15:52:20|1635.8|1635.2|1636.2|1635.6|1636.4|1635.6|1635.8|1635|741
1605541950000|2020-11-16 15:52:30|1636|1635.4|1636.4|1635.6|1636.4|1635.6|1635.8|1635.2|529
1605541960000|2020-11-16 15:52:40|1636.2|1635.4|1636.2|1635.6|1636.2|1635.6|1636|1635.4|383
1605541970000|2020-11-16 15:52:50|1636.8|1636.2|1637|1636.4|1637|1636.4|1636.4|1635.8|203
1605541980000|2020-11-16 15:53:00|1637.2|1636.2|1637|1636.4|1637.2|1636.4|1636.8|1636.2|69
1605541990000|2020-11-16 15:53:10|1637.2|1636.2|1636.8|1636.2|1637.2|1636.8|1636.8|1636.2|651
1605542000000|2020-11-16 15:53:20|1636.6|1636.4|1637.2|1636.6|1637.2|1636.6|1636.6|1636|574
1605542010000|2020-11-16 15:53:30|1637|1636.4|1637|1636.4|1637.2|1636.6|1636.8|1636|762
1605542020000|2020-11-16 15:53:40|1637.2|1636.6|1636|1635.4|1637.2|1636.6|1636|1635.4|322
1605542030000|2020-11-16 15:53:50|1636.4|1635.8|1636.4|1635.8|1636.8|1636.2|1635.8|1635.4|1337
1605542040000|2020-11-16 15:54:00|1636.2|1635.6|1636.4|1636|1636.4|1636|1636.2|1635.6|0
1605542050000|2020-11-16 15:54:10|1636.2|1635.8|1636|1635.6|1636.6|1636|1636|1635.4|622
1605542060000|2020-11-16 15:54:20|1636.2|1635.4|1636.2|1635.8|1636.2|1635.8|1636|1635.4|0
1605542070000|2020-11-16 15:54:30|1636|1635.6|1636.6|1636|1636.6|1636|1636|1635.4|59
1605542080000|2020-11-16 15:54:40|1636.4|1636.2|1637.8|1637.2|1637.8|1637.2|1636.4|1636.2|487
1605542090000|2020-11-16 15:54:50|1638|1637.4|1637.8|1637.2|1638|1637.4|1637.8|1637.2|610
1605542100000|2020-11-16 15:55:00|1638.2|1637.8|1638.6|1638|1639|1638.4|1638.2|1637.8|2040
1605542110000|2020-11-16 15:55:10|1638.4|1637.8|1639|1638.6|1639|1638.6|1638.4|1637.8|432
1605542120000|2020-11-16 15:55:20|1638.8|1638.4|1639|1638.6|1639.2|1638.8|1638.8|1638|320
1605542130000|2020-11-16 15:55:30|1638.8|1638.2|1639|1638.6|1639|1638.6|1638.8|1638.2|72
1605542140000|2020-11-16 15:55:40|1638.6|1638.2|1639|1638.4|1639.2|1638.4|1638.6|1638.2|753
1605542150000|2020-11-16 15:55:50|1638.8|1638.2|1638.8|1638|1639|1638.4|1638.6|1637.8|200
1605542160000|2020-11-16 15:56:00|1638.6|1637.8|1638.8|1638.2|1639|1638.4|1638.6|1637.8|54
1605542170000|2020-11-16 15:56:10|1639|1638.6|1639.4|1638.8|1639.4|1639|1638.8|1638.4|723
1605542180000|2020-11-16 15:56:20|1639.2|1638.6|1638.6|1638|1639.6|1639.2|1638.4|1637.8|604
1605542190000|2020-11-16 15:56:30|1638|1637.6|1638.4|1637.8|1638.6|1638|1638|1637.4|1272
1605542200000|2020-11-16 15:56:40|1638.6|1638|1639|1638.4|1639.2|1638.6|1638.4|1637.8|289
1605542210000|2020-11-16 15:56:50|1638.8|1638.6|1638.8|1638|1638.8|1638.6|1638.8|1638|336
1605542220000|2020-11-16 15:57:00|1638.6|1638.2|1638.2|1637.8|1638.6|1638.2|1638|1637.6|53
1605542230000|2020-11-16 15:57:10|1638|1637.6|1638.2|1637.6|1638.2|1637.6|1638|1637.2|884
1605542240000|2020-11-16 15:57:20|1638|1637.4|1637.4|1636.6|1638|1637.4|1637.4|1636.6|400
1605542250000|2020-11-16 15:57:30|1637.6|1636.8|1638.6|1638|1638.6|1638|1637.6|1636.6|14
1605542260000|2020-11-16 15:57:40|1638.4|1637.8|1638.6|1638|1638.6|1638|1638.4|1637.8|0
1605542270000|2020-11-16 15:57:50|1638.8|1638.2|1638.8|1638.4|1639.2|1638.8|1638.8|1638.2|1250
1605542280000|2020-11-16 15:58:00|1638.4|1637.8|1638.6|1638|1638.8|1638.2|1638.4|1637.8|901
1605542290000|2020-11-16 15:58:10|1638.4|1637.8|1638.6|1638|1638.6|1638|1638.4|1637.8|700
1605542300000|2020-11-16 15:58:20|1638.4|1637.8|1638.2|1637.6|1639|1638.4|1638.2|1637.6|425
1605542310000|2020-11-16 15:58:30|1638.6|1638|1638.4|1637.8|1638.6|1638|1638|1637.4|557
1605542320000|2020-11-16 15:58:40|1638.6|1638|1637.6|1636.8|1638.6|1638|1637.2|1636.6|536
1605542330000|2020-11-16 15:58:50|1637.4|1636.4|1637|1636.6|1637.4|1636.6|1636.8|1636.4|135
1605542340000|2020-11-16 15:59:00|1636.8|1636.2|1636.6|1636|1637|1636.6|1636.4|1636|813
1605542350000|2020-11-16 15:59:10|1636.4|1635.8|1637|1636.6|1637|1636.6|1636.2|1635.6|1217
1605542360000|2020-11-16 15:59:20|1636.8|1636.2|1636.8|1636.4|1637.4|1636.6|1636.8|1636.2|252
1605542370000|2020-11-16 15:59:30|1637|1636.6|1637.4|1637|1637.4|1637|1636.8|1636.4|796
1605542380000|2020-11-16 15:59:40|1637.2|1636.6|1637.6|1637|1637.6|1637|1637.2|1636.6|209
1605542390000|2020-11-16 15:59:50|1638.2|1637.4|1637.6|1637|1638.2|1637.4|1637.6|1636.8|453
1605542400000|2020-11-16 16:00:00|1637.8|1637.4|1639.4|1638.8|1639.4|1638.8|1637.8|1637.4|582
1605542410000|2020-11-16 16:00:10|1639.2|1638.6|1639.2|1638.8|1639.2|1638.8|1639|1638.6|499
1605542420000|2020-11-16 16:00:20|1639|1638.6|1637.2|1636.8|1639.2|1638.8|1637.2|1636.8|1338
1605542430000|2020-11-16 16:00:30|1637.6|1637|1637.2|1636.4|1637.6|1637|1637|1636.4|70381
1605542440000|2020-11-16 16:00:40|1637|1636.8|1637.2|1636.8|1637.2|1636.8|1637|1636.6|174
1605542450000|2020-11-16 16:00:50|1637|1636.4|1637.2|1636.6|1637.2|1636.6|1637|1636.4|226
1605542460000|2020-11-16 16:01:00|1637|1636.4|1637|1636.4|1637.2|1636.8|1637|1636.4|520
1605542470000|2020-11-16 16:01:10|1637.2|1636.6|1637|1636.6|1637.2|1636.8|1637|1636.6|0
1605542480000|2020-11-16 16:01:20|1637.2|1636.8|1637|1636.6|1637.2|1636.8|1637|1636.6|200
1605542490000|2020-11-16 16:01:30|1637.2|1636.8|1638.4|1637.8|1638.4|1637.8|1636.8|1636.4|853
1605542500000|2020-11-16 16:01:40|1638.2|1637.6|1638.4|1637.8|1638.4|1637.8|1638.2|1637.4|133
1605542510000|2020-11-16 16:01:50|1638.2|1637.6|1638.2|1637.8|1638.2|1637.8|1638|1637.4|0
1605542520000|2020-11-16 16:02:00|1638.4|1638|1638.2|1637.8|1638.4|1638|1638.2|1637.8|20
1605542530000|2020-11-16 16:02:10|1638.4|1638|1638.4|1638|1638.6|1638.2|1638.4|1638|769
1605542540000|2020-11-16 16:02:20|1638.6|1638.2|1639.4|1638.8|1639.4|1638.8|1638.4|1638|198
1605542550000|2020-11-16 16:02:30|1638.8|1638.4|1639|1638.6|1639.2|1638.6|1638.8|1638.4|654
1605542560000|2020-11-16 16:02:40|1638.8|1638.4|1638.6|1638|1638.8|1638.4|1638.4|1637.8|716
1605542570000|2020-11-16 16:02:50|1638.6|1638.6|1639|1638.8|1639|1638.8|1638.6|1638.6|2234
1605542580000|2020-11-16 16:03:00|1639.2|1638.6|1639.2|1639|1639.2|1639|1639.2|1638.6|1284
1605542590000|2020-11-16 16:03:10|1639|1638.8|1639|1638.8|1639.2|1639|1639|1638.8|1220
1605542600000|2020-11-16 16:03:20|1639.2|1639|1639.8|1639.4|1640.4|1640|1639.2|1639|11450
1605542610000|2020-11-16 16:03:30|1639.6|1639.2|1639.4|1639|1639.6|1639.4|1639|1638.8|830
1605542620000|2020-11-16 16:03:40|1639.2|1638.8|1638.4|1638|1639.2|1638.8|1638.2|1637.8|2018
1605542630000|2020-11-16 16:03:50|1638.6|1638.2|1638.8|1638.6|1638.8|1638.6|1638.2|1638|2527
1605542640000|2020-11-16 16:04:00|1639|1638.4|1639.4|1639|1639.4|1639.2|1639|1638.4|3799
1605542650000|2020-11-16 16:04:10|1639.2|1638.8|1639|1638.8|1639.2|1638.8|1638.8|1638.6|1931
1605542660000|2020-11-16 16:04:20|1639.2|1639|1639|1638.8|1639.2|1639|1639|1638.8|1034
1605542670000|2020-11-16 16:04:30|1639.2|1639|1639.6|1639.4|1639.6|1639.4|1639.2|1639|1560
1605542680000|2020-11-16 16:04:40|1639.8|1639.6|1640.2|1639.8|1640.2|1640|1639.8|1639.6|2664
1605542690000|2020-11-16 16:04:50|1640|1640|1639.8|1639.2|1640|1640|1639.8|1639.2|4033
1605542700000|2020-11-16 16:05:00|1639.6|1639.4|1639|1638.6|1639.6|1639.4|1638.6|1638.2|8910
1605542710000|2020-11-16 16:05:10|1638.8|1638.4|1639.8|1639.4|1639.8|1639.4|1638.8|1638.4|3437
1605542720000|2020-11-16 16:05:20|1639.6|1639.6|1639.2|1639|1639.6|1639.6|1639.2|1639|4358
1605542730000|2020-11-16 16:05:30|1639|1638.8|1639|1638.6|1639.2|1639|1639|1638.6|2191
1605542740000|2020-11-16 16:05:40|1638.8|1638.4|1638.6|1638.4|1639|1638.6|1638.6|1638.4|2678
1605542750000|2020-11-16 16:05:50|1638.8|1638.2|1638.8|1638.4|1638.8|1638.4|1638.4|1638.2|2289
1605542760000|2020-11-16 16:06:00|1638.6|1638.2|1636.6|1636.4|1638.8|1638.4|1636.6|1636.4|14574
1605542770000|2020-11-16 16:06:10|1636.8|1636.2|1636.2|1636|1636.8|1636.4|1636.2|1636|4753
1605542780000|2020-11-16 16:06:20|1636.4|1635.8|1636.6|1636.4|1636.8|1636.6|1636|1635.6|10228
1605542790000|2020-11-16 16:06:30|1636.4|1636.2|1636.4|1636|1636.6|1636.4|1636.4|1636|1558
1605542800000|2020-11-16 16:06:40|1636.2|1635.8|1635.8|1635.6|1636.4|1636|1635.8|1635.6|2236
1605542810000|2020-11-16 16:06:50|1635.6|1635.4|1635.6|1635.2|1635.6|1635.4|1635.2|1635|4171
1605542820000|2020-11-16 16:07:00|1635.8|1635.4|1636.4|1636|1636.4|1636|1635.8|1635.4|6907
1605542830000|2020-11-16 16:07:10|1636.2|1635.8|1636.6|1636.4|1636.6|1636.4|1636|1635.8|1155
1605542840000|2020-11-16 16:07:20|1636.8|1636.6|1637.4|1637|1637.8|1637.2|1636.8|1636.6|3802
1605542850000|2020-11-16 16:07:30|1637.2|1636.8|1636.6|1636.2|1637.4|1637|1636.6|1636.2|12383
1605542860000|2020-11-16 16:07:40|1636.4|1636|1636.2|1635.8|1636.4|1636|1636|1635.6|1622
1605542870000|2020-11-16 16:07:50|1636|1635.6|1635.6|1635.2|1636|1635.6|1635.2|1634.8|8285
1605542880000|2020-11-16 16:08:00|1635.4|1635|1634.6|1634.2|1635.6|1635|1634.4|1634|1269
1605542890000|2020-11-16 16:08:10|1634.8|1634.4|1632.8|1632.4|1634.8|1634.4|1632.8|1632.4|6352
1605542900000|2020-11-16 16:08:20|1632.6|1632.2|1632.2|1631.8|1632.8|1632.4|1632|1631.4|4122
1605542910000|2020-11-16 16:08:30|1632|1631.6|1632.8|1632.4|1633.2|1632.8|1632|1631.6|12756
1605542920000|2020-11-16 16:08:40|1632.6|1632.6|1633|1632.8|1633|1632.8|1632.4|1632.2|2171
1605542930000|2020-11-16 16:08:50|1633.2|1633|1633.6|1633.4|1634.2|1633.8|1633.2|1633|2454
1605542940000|2020-11-16 16:09:00|1633.4|1633.2|1633.8|1633.4|1634|1633.8|1633.4|1633|5061
1605542950000|2020-11-16 16:09:10|1634|1633.6|1634|1633.6|1634|1633.8|1633.8|1633.4|715
1605542960000|2020-11-16 16:09:20|1633.8|1633.8|1632.6|1632|1634|1633.8|1632.4|1631.8|4450
1605542970000|2020-11-16 16:09:30|1632.8|1632.2|1631.8|1631.2|1632.8|1632.4|1631.4|1631.2|2604
1605542980000|2020-11-16 16:09:40|1631.6|1631|1631.4|1631|1631.6|1631|1631.4|1630.8|700
1605542990000|2020-11-16 16:09:50|1631.2|1630.8|1631|1630.6|1631.2|1631|1631|1630.6|812
1605543000000|2020-11-16 16:10:00|1631.2|1630.8|1631.8|1631.4|1631.8|1631.6|1631|1630.6|3429
1605543010000|2020-11-16 16:10:10|1631.6|1631.2|1631.4|1631|1632|1631.8|1631.4|1631|4376
1605543020000|2020-11-16 16:10:20|1631.2|1630.8|1631.2|1630.8|1631.4|1631|1631|1630.8|1545
1605543030000|2020-11-16 16:10:30|1631|1631|1631.2|1631|1631.2|1631|1631|1630.6|740
1605543040000|2020-11-16 16:10:40|1631|1630.8|1630.8|1630.6|1631.2|1631|1630.6|1630.2|7555
1605543050000|2020-11-16 16:10:50|1631|1630.8|1631|1630.6|1631.2|1630.8|1630.6|1630.2|7256
1605543060000|2020-11-16 16:11:00|1631.2||1630.8||1631.2||1630.8||1050
1605543070000|2020-11-16 16:11:10|1631|1630.8|1631|1630.6|1631.2|1631|1630.8|1630.6|985
1605543080000|2020-11-16 16:11:20|1631.2|1630.8|1631.4|1631.2|1631.4|1631.2|1631.2|1630.8|2199
1605543090000|2020-11-16 16:11:30|1631.6|1631.4|1631.6|1631.2|1631.8|1631.6|1631.6|1631.2|3901
1605543100000|2020-11-16 16:11:40|1631.8|1631.4|1632.2|1631.8|1632.4|1632|1631.8|1631.4|3676
1605543110000|2020-11-16 16:11:50|1632|1631.6|1631|1630.4|1632.2|1631.8|1631|1630.4|4876
1605543120000|2020-11-16 16:12:00|1630.8|1630.6|1628.8|1628|1630.8|1630.6|1628.4|1627.8|5577
1605543130000|2020-11-16 16:12:10|1628.6|1628.2|1627.8|1627.2|1628.8|1628.4|1627.6|1627|74
1605543140000|2020-11-16 16:12:20|1628|1627.4|1627.8|1627.4|1628|1627.4|1627.8|1627.2|1047
1605543150000|2020-11-16 16:12:30|1628|1627.6|1628.2|1627.8|1628.4|1628|1628|1627.6|4859
1605543160000|2020-11-16 16:12:40|1628|1627.6|1628.6|1628.2|1628.6|1628.2|1628|1627.6|1798
1605543170000|2020-11-16 16:12:50|1629|1628.4|1628.8|1628.4|1629.2|1628.6|1628.6|1628.2|1035
1605543180000|2020-11-16 16:13:00|1629.8|1628.6|1629.8|1629.4|1630.6|1630.2|1629.4|1628.6|19285
1605543190000|2020-11-16 16:13:10|1629.6|1629.2|1629.8|1629.6|1629.8|1629.6|1629.4|1629|6832
1605543200000|2020-11-16 16:13:20|1629.6|1629.4|1630.2|1629.6|1630.8|1630.2|1629.2|1629|4815
1605543210000|2020-11-16 16:13:30|1630|1629.2|1628.8|1628.4|1630|1629.2|1628|1627.8|10130
1605543220000|2020-11-16 16:13:40|1628.6|1628.2|1627.8|1627.2|1628.8|1628.2|1627.6|1627.2|1783
1605543230000|2020-11-16 16:13:50|1627.6|1627|1627.8|1627.4|1628|1627.6|1627.4|1627|1911
1605543240000|2020-11-16 16:14:00|1628.2|1627.6|1628|1627.6|1628.4|1628.2|1627.8|1627.4|6020
1605543250000|2020-11-16 16:14:10|1628.2|1627.8|1626.6|1626|1628.2|1627.8|1626.6|1626|8925
1605543260000|2020-11-16 16:14:20|1626.4|1626.2|1626.6|1626|1626.8|1626.6|1626.4|1626|2378
1605543270000|2020-11-16 16:14:30|1626.8|1626.2|1626.8|1626.4|1627|1626.8|1626.6|1626.2|3268
1605543280000|2020-11-16 16:14:40|1626.6|1626.6|1627.6|1627.2|1627.6|1627.2|1626.6|1626.6|5295
1605543290000|2020-11-16 16:14:50|1628|1627.4|1628.2|1627.8|1628.4|1627.8|1627.8|1627.4|3514
1605543300000|2020-11-16 16:15:00|1628.2|1627.6|1628|1627.6|1629|1628.4|1628|1627.4|1443
1605543310000|2020-11-16 16:15:10|1627.6|1627.2|1626.8|1626.2|1627.6|1627.2|1626.8|1626.2|297
1605543320000|2020-11-16 16:15:20|1626.6|1626|1626.6|1626|1626.8|1626.2|1626.6|1626|338
1605543330000|2020-11-16 16:15:30|1626.8|1626.2|1626.6|1626.2|1626.8|1626.4|1626.6|1626|0
1605543340000|2020-11-16 16:15:40|1627|1625.8|1626|1625.4|1627|1626|1625.8|1625.2|44
1605543350000|2020-11-16 16:15:50|1626.2|1625.6|1626.2|1625.6|1626.4|1625.8|1626.2|1625.6|61
1605543360000|2020-11-16 16:16:00|1626|1625.8|1626.8|1626.2|1626.8|1626.2|1626|1625.2|1701
1605543370000|2020-11-16 16:16:10|1626.2|1625.8|1626.2|1625.6|1626.4|1626|1626.2|1625.6|1057
1605543380000|2020-11-16 16:16:20|1626.4|1625.8|1626.2|1625.8|1626.4|1626|1626|1625.6|226
1605543390000|2020-11-16 16:16:30|1626|1625.6|1627.2|1626.6|1627.2|1626.6|1626|1625.4|999
1605543400000|2020-11-16 16:16:40|1627|1626.8|1627.8|1627|1627.8|1627|1627|1626.4|930
1605543410000|2020-11-16 16:16:50|1628|1627.4|1628.4|1627.6|1628.6|1627.8|1628|1627.4|1412
1605543420000|2020-11-16 16:17:00|1628.6|1628|1629|1628.4|1629.4|1628.8|1628.6|1628|1028
1605543430000|2020-11-16 16:17:10|1629.2|1628.6|1627.2|1626.8|1629.2|1628.6|1627.2|1626.8|636
1605543440000|2020-11-16 16:17:20|1627|1626.6|1627.2|1626.4|1627.2|1626.6|1627|1626.2|415
1605543450000|2020-11-16 16:17:30|1626.8|1626|1627|1626.2|1627|1626.2|1626.6|1626|0
1605543460000|2020-11-16 16:17:40|1626.8|1626.4|1626.6|1626|1627|1626.4|1626.4|1625.8|428
1605543470000|2020-11-16 16:17:50|1626.4|1625.8|1625.6|1625|1626.4|1625.8|1625.4|1625|521
1605543480000|2020-11-16 16:18:00|1625.4|1624.6|1626.2|1625.4|1626.2|1625.6|1625.4|1624.6|292
1605543490000|2020-11-16 16:18:10|1626|1625.6|1626|1625.4|1626.2|1625.6|1626|1625.4|816
1605543500000|2020-11-16 16:18:20|1626.2|1625.6|1624.4|1624|1626.2|1625.6|1624.4|1624|19
1605543510000|2020-11-16 16:18:30|1624.2|1623.8|1624|1623.4|1624.2|1623.8|1623.8|1623.2|440
1605543520000|2020-11-16 16:18:40|1623.4|1622.6|1624.8|1624|1624.8|1624.2|1623.4|1622.6|836
1605543530000|2020-11-16 16:18:50|1625|1624.4|1625.4|1625|1625.4|1625|1624.6|1624.2|461
1605543540000|2020-11-16 16:19:00|1626|1625.4|1626.2|1625.6|1626.8|1626.4|1626|1625.4|1683
1605543550000|2020-11-16 16:19:10|1626.6|1625.8|1627.6|1626.8|1627.6|1626.8|1626.6|1625.8|940
1605543560000|2020-11-16 16:19:20|1627|1626.4|1627.4|1627|1627.4|1627|1627|1626.4|0
1605543570000|2020-11-16 16:19:30|1627.8|1627.2|1628.2|1627.4|1628.2|1627.4|1627.6|1627|561
1605543580000|2020-11-16 16:19:40|1628.4|1627.6|1628.4|1627.8|1628.4|1627.8|1628.2|1627.4|1625
1605543590000|2020-11-16 16:19:50|1628.2|1627.6|1628.4|1628|1628.4|1628|1628|1627.4|1127
1605543600000|2020-11-16 16:20:00|1628.6|1628.2|1629.4|1629|1629.4|1629|1628.4|1628|1534
1605543610000|2020-11-16 16:20:10|1629.6|1628.8|1629.6|1629.2|1629.8|1629.4|1629.4|1628.8|937
1605543620000|2020-11-16 16:20:20|1629.8|1629|1630|1629.4|1630.2|1629.6|1629.8|1629|1264
1605543630000|2020-11-16 16:20:30|1629.8|1629.6|1629.8|1629.4|1630|1629.6|1629.8|1629.4|58
1605543640000|2020-11-16 16:20:40|1630.2|1629.8|1630.2|1629.8|1630.8|1630.2|1630.2|1629.8|508
1605543650000|2020-11-16 16:20:50|1630.4|1630|1630.4|1630|1630.6|1630.2|1630.2|1629.8|584
1605543660000|2020-11-16 16:21:00|1630.6|1630.2|1631.6|1631.2|1631.6|1631.2|1630.6|1630.2|1101
1605543670000|2020-11-16 16:21:10|1632|1631.6|1632.8|1632|1632.8|1632.4|1632|1631.6|773
1605543680000|2020-11-16 16:21:20|1632.4|1631.8|1632.8|1632.4|1633|1632.6|1632.2|1631.8|394
1605543690000|2020-11-16 16:21:30|1633|1632.6|1633|1632.6|1633|1632.6|1632.8|1632.4|0
1605543700000|2020-11-16 16:21:40|1633.2|1632.8|1634.2|1633.6|1634.2|1633.6|1633|1632.6|454
1605543710000|2020-11-16 16:21:50|1633.6|1633.8|1633.4|1633|1633.6|1633.8|1633.2|1632.8|1625
1605543720000|2020-11-16 16:22:00|1633.6|1632.8|1634.2|1633.6|1634.2|1633.6|1633.6|1632.8|710
1605543730000|2020-11-16 16:22:10|1633.4|1632.8|1633|1632.4|1633.4|1633|1632.6|1632.2|241
1605543740000|2020-11-16 16:22:20|1632.8|1632.6|1633.8|1633.4|1634|1633.6|1632.8|1632.6|1553
1605543750000|2020-11-16 16:22:30|1634.2|1633.8|1634.8|1634.2|1634.8|1634.2|1634.2|1633.6|823
1605543760000|2020-11-16 16:22:40|1635|1634.4|1635|1634.4|1635.2|1634.6|1634.8|1634.2|1232
1605543770000|2020-11-16 16:22:50|1634.8|1634.2|1634|1633.6|1634.8|1634.2|1634|1633.6|48
1605543780000|2020-11-16 16:23:00|1634.4|1634|1633.6|1633.2|1634.4|1634|1633.4|1633|1448
1605543790000|2020-11-16 16:23:10|1633.8|1633.4|1633.8|1633.4|1634.8|1634.4|1633.8|1633.2|193
1605543800000|2020-11-16 16:23:20|1634|1633.6|1634|1633.4|1634|1633.6|1633.6|1633.2|628
1605543810000|2020-11-16 16:23:30|1634.2|1633.8|1632.6|1632|1634.2|1633.8|1632.6|1632|1931
1605543820000|2020-11-16 16:23:40|1632.8|1632.2|1631.8|1631|1632.8|1632.2|1631.6|1631|982
1605543830000|2020-11-16 16:23:50|1632|1631.2|1631.4|1630.8|1632|1631.2|1631.4|1630.8|767
1605543840000|2020-11-16 16:24:00|1631.2|1630.4|1631.4|1631|1631.6|1631.2|1631|1630.4|848
1605543850000|2020-11-16 16:24:10|1631.8|1631.2|1632|1631.6|1632.4|1632|1631.8|1631.2|809
1605543860000|2020-11-16 16:24:20|1631.8|1631.2|1631|1630.4|1632|1631.4|1630.6|1629.8|1755
1605543870000|2020-11-16 16:24:30|1630.8|1630.2|1630.8|1630.2|1631|1630.6|1630.8|1630|452
1605543880000|2020-11-16 16:24:40|1631|1630.6|1630|1629.4|1631|1630.6|1629.6|1629|2555
1605543890000|2020-11-16 16:24:50|1630.2|1629.8|1630|1629.6|1630.2|1629.8|1630|1629.4|253
1605543900000|2020-11-16 16:25:00|1630.8|1630|1630.8|1630.2|1631|1630.6|1630.4|1630|1700
1605543910000|2020-11-16 16:25:10|1631|1630.4|1631|1630.2|1631|1630.4|1630.2|1629.8|1038
1605543920000|2020-11-16 16:25:20|1630.8|1630|1630|1629.4|1630.8|1630.2|1629.4|1629|769
1605543930000|2020-11-16 16:25:30|1629.6|1629|1629.6|1629.2|1629.6|1629.2|1629.2|1628.8|501
1605543940000|2020-11-16 16:25:40|1631|1630.4|1631|1630.4|1631.2|1630.6|1631|1630.2|762
1605543950000|2020-11-16 16:25:50|1631.4|1630.6|1631.2|1630.8|1631.4|1631|1631.2|1630.6|292
1605543960000|2020-11-16 16:26:00|1631.4|1631|1633.4|1633|1633.6|1633|1631.4|1631|985
1605543970000|2020-11-16 16:26:10|1633.2|1632.8|1633.6|1633|1633.8|1633.2|1633.2|1632.8|3598
1605543980000|2020-11-16 16:26:20|1634|1633.2|1634.2|1633.6|1634.6|1634|1633.8|1633.2|695
1605543990000|2020-11-16 16:26:30|1634.6|1634|1633.8|1633.4|1634.6|1634|1633.8|1633.4|1256
1605544000000|2020-11-16 16:26:40|1633.4|1633|1634|1633.6|1634.2|1633.6|1633.4|1633|887
1605544010000|2020-11-16 16:26:50|1634.2|1633.8|1634.8|1634.4|1635|1634.4|1634|1633.6|729
1605544020000|2020-11-16 16:27:00|1635|1634.6|1634.6|1634.2|1635|1634.6|1633.8|1633.2|759
1605544030000|2020-11-16 16:27:10|1634.4|1634|1634.2|1633.6|1634.4|1634|1634|1633.4|1940
1605544040000|2020-11-16 16:27:20|1634.6|1634.2|1635|1634.6|1635.2|1634.8|1634.4|1633.8|2009
1605544050000|2020-11-16 16:27:30|1634.6|1634.2|1634.4|1634|1635|1634.6|1634.4|1634|427
1605544060000|2020-11-16 16:27:40|1634|1633.6|1633.6|1633|1634.2|1633.6|1633.6|1633|534
1605544070000|2020-11-16 16:27:50|1633.4|1633.2|1633.6|1633.2|1634|1633.2|1633.4|1633|260
1605544080000|2020-11-16 16:28:00|1633.4|1632.8|1634|1633.6|1634.2|1633.8|1633.4|1632.8|449
1605544090000|2020-11-16 16:28:10|1634.2|1633.8|1634.6|1634.2|1634.8|1634.2|1633.8|1633.4|648
1605544100000|2020-11-16 16:28:20|1634.8|1634.4|1635.2|1634.8|1635.2|1634.8|1634.6|1634|569
1605544110000|2020-11-16 16:28:30|1635|1634.6|1635.2|1634.8|1635.6|1635|1635|1634.6|256
1605544120000|2020-11-16 16:28:40|1635.4|1635|1635|1634.6|1635.4|1635|1635|1634.6|96
1605544130000|2020-11-16 16:28:50|1635.2|1634.8|1634.6|1634.2|1635.4|1634.8|1634.4|1634|367
1605544140000|2020-11-16 16:29:00|1634.2|1633.8|1633.4|1633|1634.4|1634|1633.2|1632.8|2533
1605544150000|2020-11-16 16:29:10|1634.4|1633.8|1634.8|1634.2|1635|1634.2|1634.2|1633.8|274
1605544160000|2020-11-16 16:29:20|1634.4|1634|1634.2|1633.8|1634.4|1634|1634.2|1633.6|62
1605544170000|2020-11-16 16:29:30|1634|1633.6|1634|1633.4|1634.2|1633.6|1634|1633.4|874
1605544180000|2020-11-16 16:29:40|1634.2|1633.8|1635.2|1634.8|1635.2|1634.8|1634|1633.6|496
1605544190000|2020-11-16 16:29:50|1635.4|1635|1634.8|1633.6|1635.8|1635.2|1634.2|1633.4|1144
1605600000000|2020-11-17 08:00:00|1648.8|1624|1640.6|1638.2|1648.8|1638.2|1640.4|1624|0
1605600010000|2020-11-17 08:00:10|1641.6|1638.6|1640.8|1639.8|1642.8|1640.6|1640.8|1638.4|1615
1605600020000|2020-11-17 08:00:20|1641.8|1640.2|1641.8|1640|1641.8|1640.4|1640.8|1640|1158
1605600030000|2020-11-17 08:00:30|1641.6|1638.4|1638.4|1636.2|1641.6|1638.6|1638.2|1635.4|700
1605600040000|2020-11-17 08:00:40|1638.2|1636|1637|1635.2|1638.2|1636|1637|1635|100
1605600050000|2020-11-17 08:00:50|1636.6|1635|1633.2|1631.2|1637|1635|1632.8|1631|2556
1605600060000|2020-11-17 08:01:00|1633|1631|1628.8|1626.8|1633|1631|1628.4|1626.6|8643
1605600070000|2020-11-17 08:01:10|1628.6|1626.6|1628|1625.4|1628.6|1626.8|1627.6|1625.2|690
1605600080000|2020-11-17 08:01:20|1627.8|1625.6|1627|1626|1627.8|1626.6|1626.8|1625.4|4965
1605600090000|2020-11-17 08:01:30|1628|1625.2|1628|1625.6|1628|1626|1628|1625.2|669
1605600100000|2020-11-17 08:01:40|1629.4|1625.8|1629.2|1626.8|1629.4|1628|1628|1625.8|1983
1605600110000|2020-11-17 08:01:50|1628.6|1626.4|1628.6|1626.6|1628.6|1626.6|1627.8|1626.4|530
1605600120000|2020-11-17 08:02:00|1630.6|1627.6|1631|1627.8|1631|1627.8|1629.8|1626.4|10920
1605600130000|2020-11-17 08:02:10||1628||1628.6||1628.6||1628|0
1605600140000|2020-11-17 08:02:20|1630.8|1627.8|1630.6|1628.2|1630.8|1628.4|1629.6|1626|4407
1605600150000|2020-11-17 08:02:30|1630.4||1630.4||1630.4||1630.4||500
1605600160000|2020-11-17 08:02:40|1630.2|1628.4|1629.6|1628|1631|1629.4|1629.6|1628|2900
1605600170000|2020-11-17 08:02:50|1629.4|1627.6|1628.2|1627.6|1629.4|1627.6|1628.2|1627.6|427
1605600180000|2020-11-17 08:03:00|1628|1627|1626.4|1625.2|1628.2|1627|1625.8|1625|1364
1605600190000|2020-11-17 08:03:10|1627|1625.8|1627.6|1625.4|1627.6|1625.8|1627|1625.2|555
1605600200000|2020-11-17 08:03:20|1629|1625.6|1627.2|1625.2|1629.4|1627.8|1627.2|1625|8365
1605600210000|2020-11-17 08:03:30|1627|1625|1627|1625|1627|1625|1627|1625|384
1605600220000|2020-11-17 08:03:40|1628.4|1625.2|1628.8|1627.6|1630|1628.8|1628.2|1625.2|6805
1605600230000|2020-11-17 08:03:50|1629.8|1627.2|1629.2|1627.2|1629.8|1627.6|1629.2|1627.2|1429
1605600240000|2020-11-17 08:04:00|1628.8|1627|1626.6|1625.2|1628.8|1627|1626.6|1625|5871
1605600250000|2020-11-17 08:04:10|1626.8|1625.8|1626.6|1625|1626.8|1625.8|1626|1625|5710
1605600260000|2020-11-17 08:04:20|1626.4|1625.6|1624.8|1623|1626.8|1625.6|1624.8|1623|6483
1605600270000|2020-11-17 08:04:30|1624|1623.2|1624.4|1622.2|1624.8|1624|1623.2|1622|3247
1605600280000|2020-11-17 08:04:40|1623.4|1622|1626.2|1622.6|1626.6|1625|1622.4|1620.4|18475
1605600290000|2020-11-17 08:04:50|1624.4|1622.4|1623.6|1621|1626|1622.4|1622.8|1620.8|2356
1605600300000|2020-11-17 08:05:00|1623.8|1621.2|1625|1623.2|1625|1624.8|1623|1621.2|10343
1605600310000|2020-11-17 08:05:10|1624.8|1622.6|1626|1624|1626.4|1626|1624|1622.2|11995
1605600320000|2020-11-17 08:05:20|1626.4|1625.2|1628.8|1626.6|1629.8|1626.6|1626.4|1624|364
1605600330000|2020-11-17 08:05:30|1629|1626.8|1630|1628.2|1630|1628.2|1629|1626.8|1313
1605600340000|2020-11-17 08:05:40|1630.2|1629|1631.2|1630|1631.2|1630|1630.2|1629|2413
1605600350000|2020-11-17 08:05:50|1631.8|1630.2|1634|1632.4|1634.4|1632.4|1631|1630|758
1605600360000|2020-11-17 08:06:00|1634.4|1633.2|1634.4|1633.4|1635|1633.6|1634|1632.4|3531
1605600370000|2020-11-17 08:06:10|1634|1632.8|1631.4|1630|1634.4|1634|1631.4|1630|4673
1605600380000|2020-11-17 08:06:20|1631.2|1629.4|1629.2|1628|1631.2|1630|1629|1628|5780
1605600390000|2020-11-17 08:06:30|1628.6|1627.2|1626.6|1625.2|1629.2|1627.2|1626.6|1625.2|1274
1605600400000|2020-11-17 08:06:40|1626.4|1625|1621.8|1620.4|1626.4|1625|1621.8|1620.2|4942
1605600410000|2020-11-17 08:06:50|1622|1621|1624.2|1623.2|1624.8|1623.2|1621.8|1620.4|1809
1605600420000|2020-11-17 08:07:00|1623.6|1622.8|1624.2|1622.4|1624.4|1623|1623|1622.2|1977
1605600430000|2020-11-17 08:07:10|1624.8|1623.2|1625.4|1623.8|1625.8|1625|1624.8|1622.4|5585
1605600440000|2020-11-17 08:07:20|1625.6|1623.6|1624.8|1624|1625.6|1624|1624.4|1623|3632
1605600450000|2020-11-17 08:07:30|1625|1623.6|1624.8|1623.4|1625|1623.6|1624.6|1623|219
1605600460000|2020-11-17 08:07:40|1624.4|1623.6|1621.6|1620|1625|1624.8|1621.6|1620|7794
1605600470000|2020-11-17 08:07:50|1621.8|1620.2|1621.6|1620|1621.8|1620.4|1621.6|1620|1141
1605600480000|2020-11-17 08:08:00|1621.8|1620.8|1622.4|1620.6|1622.4|1621.6|1621.4|1620|2717
1605600490000|2020-11-17 08:08:10|1622.6||1622.8||1622.8||1622.6||0
1605600500000|2020-11-17 08:08:20|1622|1620.8|1625.4|1624.4|1625.4|1624.4|1622|1620.8|27523
1605600510000|2020-11-17 08:08:30|1626|1624.6|1628.2|1627|1629.4|1627|1625.4|1624.4|6035
1605600520000|2020-11-17 08:08:40|1628|1626.4|1628.2|1627|1628.2|1627|1627.8|1626.2|300
1605600530000|2020-11-17 08:08:50|1628.8|1627.2|1630.4|1629.4|1631.2|1629.6|1628.8|1627.2|620
1605600540000|2020-11-17 08:09:00|1630.2|1629|1633.4|1631.8|1634|1632|1630|1628.6|4647
1605600550000|2020-11-17 08:09:10|1634|1632.6|1633.6|1631.4|1634.4|1633.4|1631.4|1630|5927
1605600560000|2020-11-17 08:09:20|1633.4|1631.6|1633.4|1631.8|1634.4|1632.6|1633|1631.2|1614
1605600570000|2020-11-17 08:09:30|1633.8|1632|1629.8|1628.2|1633.8|1632.2|1629.4|1628|955
1605600580000|2020-11-17 08:09:40|1629.6|1628|1628.4|1626.8|1629.6|1628.2|1627.4|1625.8|550
1605600590000|2020-11-17 08:09:50|1627.6|1627.2|1629.2|1627.8|1629.2|1628|1627.6|1626.8|1771
1605600600000|2020-11-17 08:10:00|1629|1628|1628.6|1627.2|1629|1628|1628.4|1626.8|1281
1605600610000|2020-11-17 08:10:10|1628.4|1627.4|1627.8|1626|1628.4|1627.4|1626.8|1625.4|5297
1605600620000|2020-11-17 08:10:20|1628|1626.2|1627.8|1626.8|1628.4|1627.8|1627.6|1625.8|2143
1605600630000|2020-11-17 08:10:30|1628.4|1627.2|1628.4|1627.2|1628.8|1628.6|1628|1627|5678
1605600640000|2020-11-17 08:10:40|1627.8||1628.2||1628.4||1627.8||900
1605600650000|2020-11-17 08:10:50|1628|1627|1625.8|1624.4|1628|1627|1625.8|1624.4|3959
1605600660000|2020-11-17 08:11:00|1625.6|1624.2|1621.6|1620.2|1625.6|1624.8|1621|1620|7361
1605600670000|2020-11-17 08:11:10|1621|1620|1620.2|1618.6|1621.6|1620.8|1619.6|1618.4|6916
1605600680000|2020-11-17 08:11:20|1620|1618.4|1621.6|1619.8|1622|1619.8|1619.6|1618.4|4490
1605600690000|2020-11-17 08:11:30|1621.4|1619.6|1621.6|1620.4|1622.2|1620.4|1620.8|1619.6|728
1605600700000|2020-11-17 08:11:40|1622.2|1620.6|1621.2|1619.8|1623|1621.8|1621.2|1619.6|2630
1605600710000|2020-11-17 08:11:50|1621.8|1620.2|1621.2|1619.4|1622.6|1621.4|1621.2|1619|1559
1605600720000|2020-11-17 08:12:00|1621.4|1619.6|1621.4|1619.8|1621.6|1620|1620.8|1619.6|1715
1605600730000|2020-11-17 08:12:10|1621.6|1620|1621|1620|1621.8|1620.6|1620.8|1620|2103
1605600740000|2020-11-17 08:12:20|1620.8|1619.8|1620.6|1619.4|1620.8|1619.8|1619.6|1619|3098
1605600750000|2020-11-17 08:12:30|1620.4|1619.6|1619|1617.4|1620.6|1619.6|1618.6|1617|6114
1605600760000|2020-11-17 08:12:40|1618.6|1617|1619.2|1618|1619.2|1618|1618.4|1617|1501
1605600770000|2020-11-17 08:12:50|1619|1617.8|1620.6|1619.6|1620.6|1619.8|1619|1617.8|3280
1605600780000|2020-11-17 08:13:00|1620.2|1619.4|1622.6|1620.6|1623|1621.2|1620|1619|6821
1605600790000|2020-11-17 08:13:10|1622.2|1621.2|1623.4|1621.8|1623.8|1622.2|1622.2|1621.2|917
1605600800000|2020-11-17 08:13:20|1623.8|1622|1626.6|1625.6|1627.2|1625.6|1623.8|1622|5312
1605600810000|2020-11-17 08:13:30|1627|1625.8|1628.6|1627.6|1629.4|1628.2|1627|1625.8|3696
1605600820000|2020-11-17 08:13:40|1628.8|1627.8|1627.6|1626|1629.4|1628|1627.2|1625.8|6826
1605600830000|2020-11-17 08:13:50|1627.4|1626.6|1626|1624.4|1627.4|1626.6|1625.6|1624.4|852
1605600840000|2020-11-17 08:14:00|1625.8|1624.6|1627.6|1626|1628.4|1626.8|1625.6|1624.4|2615
1605600850000|2020-11-17 08:14:10|1627.4|1625.8|1626.6|1625|1627.4|1625.8|1625.8|1624.4|0
1605600860000|2020-11-17 08:14:20|1625.8|1624.6|1624|1622.6|1625.8|1624.6|1623.8|1622.4|2497
1605600870000|2020-11-17 08:14:30|1623.8|1622.2|1624.8|1624.2|1625.6|1624.2|1623|1622.2|2541
1605600880000|2020-11-17 08:14:40|1625.4|1624|1624.2|1623.4|1625.4|1624|1623.6|1622.4|2385
1605600890000|2020-11-17 08:14:50|1624||1624.2||1624.8||1624||0
1605600900000|2020-11-17 08:15:00|1624.6|1623.6|1626|1624.4|1627|1625.2|1624.6|1623.4|4442
1605600910000|2020-11-17 08:15:10|1625.8|1624.2|1625|1623.8|1625.8|1624.6|1624.8|1623.4|2374
1605600920000|2020-11-17 08:15:20|1624.8|1623.4|1624|1622.4|1625.4|1624|1624|1622.4|1618
1605600930000|2020-11-17 08:15:30|1624.4|1622.6|1623.6|1622.2|1624.4|1622.8|1622.2|1620.6|4192
1605600940000|2020-11-17 08:15:40|1623.4|1622|1624.2|1623|1624.4|1623.2|1623.4|1622|10
1605600950000|2020-11-17 08:15:50|1624.8|1623.2|1626|1624.4|1626|1624.4|1624.8|1623|218
1605600960000|2020-11-17 08:16:00|1626.6|1624.6|1625.6|1623.8|1627|1625.6|1625.2|1623.8|743
1605600970000|2020-11-17 08:16:10|1625.4|1623.4|1621.4|1620.2|1625.4|1623.4|1621.4|1620|10927
1605600980000|2020-11-17 08:16:20|1622.2|1620.4|1621.8|1620.6|1622.2|1621|1621.8|1620.4|509
1605600990000|2020-11-17 08:16:30|1621.6|1621|1621.8|1620.8|1621.8|1621.2|1621.4|1620.6|1928
1605601000000|2020-11-17 08:16:40|1622|1621.4|1623.2|1622|1623.8|1622|1622|1620.8|1815
1605601010000|2020-11-17 08:16:50|1623|1622.2|1623.6|1622.4|1623.8|1622.4|1622.8|1621.8|294
1605601020000|2020-11-17 08:17:00|1623|1621.8|1621.8|1620.6|1623|1621.8|1621.8|1620.6|1356
1605601030000|2020-11-17 08:17:10|1620.2|1620|1621.2|1620.2|1621.4|1620.4|1619.6|1618|6100
1605601040000|2020-11-17 08:17:20|1620.8|1619.6|1620.8|1619.6|1621|1619.8|1620.6|1619.2|1680
1605601050000|2020-11-17 08:17:30|1621|1620.2|1624.2|1622.8|1624.4|1622.8|1621|1619.8|6759
1605601060000|2020-11-17 08:17:40|1624.8|1623|1624.6|1623.2|1624.8|1623.2|1624.6|1623|0
1605601070000|2020-11-17 08:17:50||1623.4||1623.4||1623.4||1623.4|22
1605601080000|2020-11-17 08:18:00|1624|1623.2|1622.4|1621.2|1624|1623.2|1622.4|1620.8|2905
1605601090000|2020-11-17 08:18:10|1622.2|1620.8|1620.8|1619.6|1622.6|1621.2|1620.6|1619.2|5110
1605601100000|2020-11-17 08:18:20|1621|1619.8|1622|1620.8|1622.4|1621|1620.8|1619.8|1460
1605601110000|2020-11-17 08:18:30|1622.2|1622|1621.8|1621|1622.2|1622|1621.8|1620.8|1722
1605601120000|2020-11-17 08:18:40|1621.6|1620.6|1619.8|1618.8|1621.6|1620.6|1619.8|1618.6|1836
1605601130000|2020-11-17 08:18:50|1620.2|1619.6|1621.8|1620.6|1621.8|1620.6|1620|1619|6930
1605601140000|2020-11-17 08:19:00|1621.2|1620.4|1620.4|1619.2|1621.8|1620.4|1619.8|1618.4|3176
1605601150000|2020-11-17 08:19:10|1620.2|1618.8|1618.8|1618|1620.4|1618.8|1618.8|1618|0
1605601160000|2020-11-17 08:19:20|1618.4|1617.6|1617.8|1616.4|1618.8|1618|1617.4|1616.2|2679
1605601170000|2020-11-17 08:19:30|1617.6|1617|1617.8|1616.6|1618.2|1617.2|1617.6|1616.4|1327
1605601180000|2020-11-17 08:19:40|1617.2|1616.4|1616.2|1615.2|1617.2|1616.4|1616.2|1615.2|5173
1605601190000|2020-11-17 08:19:50|1615.8|1615|1615.8|1614.8|1616|1615.2|1615.4|1614.8|2697
1605601200000|2020-11-17 08:20:00|1615.4|1614.4|1613.6|1612.4|1615.6|1614.4|1613.4|1612.2|4790
1605601210000|2020-11-17 08:20:10|1613.4|1612.2|1613|1612.2|1613.4|1612.4|1612.6|1612|883
1605601220000|2020-11-17 08:20:20|1613.2|1612.4|1613.4|1612.6|1613.6|1612.6|1613.2|1612.2|1597
1605601230000|2020-11-17 08:20:30|1613|1612.2|1612.2|1610.4|1613|1612.2|1611.8|1610|5615
1605601240000|2020-11-17 08:20:40|1612|1610|1612.2|1611.6|1613|1611.8|1611.8|1610|2650
1605601250000|2020-11-17 08:20:50|1612|1610.6|1610.6|1609.6|1612|1610.6|1610.2|1609|19000
1605601260000|2020-11-17 08:21:00|1610.2|1609.4|1609.4|1608.2|1611|1609.6|1608.6|1607|6255
1605601270000|2020-11-17 08:21:10|1609.2|1607.8|1607.6|1606.2|1609.2|1608|1607.6|1606|2803
1605601280000|2020-11-17 08:21:20|1607.4|1606|1607.4|1606|1607.6|1606.2|1607.2|1606|552
1605601290000|2020-11-17 08:21:30|1606.8|1606.2|1606.8|1606|1606.8|1606.2|1606.8|1605.6|593
1605601300000|2020-11-17 08:21:40|1607|1606.2|1607|1606.2|1607.4|1606.8|1606.6|1605.6|2807
1605601310000|2020-11-17 08:21:50|1606.8|1606.4|1606.8|1606.2|1607.2|1606.6|1606.8|1605.6|803
1605601320000|2020-11-17 08:22:00|1607|1606.6|1610|1609.4|1610.8|1609.6|1606.4|1606.2|21377
1605601330000|2020-11-17 08:22:10|1609.6|1609|1608.8|1607.8|1610|1609|1608.8|1607.8|1825
1605601340000|2020-11-17 08:22:20|1609|1608|1609.4|1608.4|1609.6|1608.4|1608.8|1608|301
1605601350000|2020-11-17 08:22:30|1609.6|1608.6|1610.6|1609.6|1611.4|1610.8|1609.6|1608.6|5331
1605601360000|2020-11-17 08:22:40|1611|1609.8|1612|1611.4|1612|1611.4|1611|1609.8|5706
1605601370000|2020-11-17 08:22:50|1612.4|1611.6|1614.4|1613.4|1614.8|1613.4|1612.4|1611.6|10288
1605601380000|2020-11-17 08:23:00|1614.6|1613.6|1616.2|1615.4|1616.2|1615.4|1614|1613.4|2443
1605601390000|2020-11-17 08:23:10|1616|1615.2|1614.2|1612.8|1616.6|1615.6|1614|1612.6|7358
1605601400000|2020-11-17 08:23:20|1614.6|1613|1616.4|1615.4|1616.6|1615.8|1614.6|1613|1780
1605601410000|2020-11-17 08:23:30|1616|1615|1614.6|1613.2|1616.4|1615|1613.2|1612.4|8017
1605601420000|2020-11-17 08:23:40|1614.4|1613|1613.8|1612.8|1614.4|1613|1612.4|1610.6|3909
1605601430000|2020-11-17 08:23:50|1613.4|1613|1614.4|1613.4|1615|1614.2|1613.4|1612.2|1890
1605601440000|2020-11-17 08:24:00|1613.8|1613.6|1614.4|1613.2|1614.6|1614|1613.8|1613|2633
1605601450000|2020-11-17 08:24:10|1614.6|1613.8|1617.6|1616.4|1617.6|1616.4|1614.4|1613.2|6613
1605601460000|2020-11-17 08:24:20|1617.8|1616.6|1617.4|1616.2|1618.4|1617|1616.8|1615.4|5483
1605601470000|2020-11-17 08:24:30|1617|1616.4|1617.8|1617.2|1618|1617.2|1617|1616|4725
1605601480000|2020-11-17 08:24:40|1617.4|1616.8|1617.4|1616|1617.8|1617|1616.4|1616|4134
1605601490000|2020-11-17 08:24:50|1617.2|1615.4|1618|1616.8|1618|1617|1617.2|1615.4|2146
1605601500000|2020-11-17 08:25:00|1617.8|1616.6|1616.6|1615.6|1618|1616.8|1616.6|1615.2|3612
1605601510000|2020-11-17 08:25:10|1616.8|1616|1616.8|1615.6|1617.8|1617|1616.8|1615.2|8861
1605601520000|2020-11-17 08:25:20|1617|1615.8|1619.6|1618.2|1619.6|1618.2|1617|1615.8|1868
1605601530000|2020-11-17 08:25:30|1620|1619|1619.6|1618|1621|1619.6|1618.8|1617.4|3330
1605601540000|2020-11-17 08:25:40|1619.8|1618.8|1620.2|1618.4|1620.6|1619.6|1619.6|1618.2|2393
1605601550000|2020-11-17 08:25:50|1620|1619.8|1619.8|1618.6|1620.2|1619.8|1619.6|1618.4|418
1605601560000|2020-11-17 08:26:00|1620|1619.2|1621.8|1620|1622|1620|1620|1619.2|1614
1605601570000|2020-11-17 08:26:10|1622|1620.2|1622.6|1621.6|1622.6|1621.6|1620.8|1620|6516
1605601580000|2020-11-17 08:26:20|1622.4|1621.4|1621.6|1620.6|1622.4|1621.4|1621.2|1620.2|5540
1605601590000|2020-11-17 08:26:30|1621.2|1620.4|1618.8|1617.4|1621.6|1620.6|1618.8|1617.4|5545
1605601600000|2020-11-17 08:26:40||1616.6||1616.8||1616.8||1616.6|0
1605601610000|2020-11-17 08:26:50|1618.6|1617|1621.4|1620|1621.8|1620.2|1617.6|1616.2|6668
1605601620000|2020-11-17 08:27:00|1621.8|1620.2|1622.2|1621.4|1622.6|1621.8|1621.8|1620.2|2217
1605601630000|2020-11-17 08:27:10|1622.4|1621.6|1623|1622|1624|1622.4|1622.4|1621.6|3217
1605601640000|2020-11-17 08:27:20|1623.2|1622.2|1622.8|1622.2|1624.2|1623|1622.8|1622.2|1993
1605601650000|2020-11-17 08:27:30|1622.6|1622|1621.2|1619.4|1622.6|1622|1620.6|1619.2|2819
1605601660000|2020-11-17 08:27:40|1621.4||1620.8||1621.4||1620.8||100
1605601670000|2020-11-17 08:27:50|1620.6|1619.6|1620.8|1620|1620.8|1620.2|1620.2|1619.6|1813
1605601680000|2020-11-17 08:28:00|1620.6|1620.2|1622.6|1621|1622.8|1621.2|1619.8|1617.8|3391
1605601690000|2020-11-17 08:28:10|1622.4|1621.2|1622.2|1621.2|1622.4|1621.2|1622.2|1621.2|200
1605601700000|2020-11-17 08:28:20|1621.8|1621|1621.6|1619.8|1622.2|1621|1621.6|1619.8|2587
1605601710000|2020-11-17 08:28:30||1620||1620||1620||1620|20
1605601720000|2020-11-17 08:28:40||1620.2||1620.2||1620.2||1620.2|0
1605601730000|2020-11-17 08:28:50|1621|1619.2|1619.4|1618.8|1621|1619.2|1619.4|1618.6|5820
1605601740000|2020-11-17 08:29:00|1619.2|1618.2|1618.8|1618|1619.4|1618.8|1618.8|1618|5138
1605601750000|2020-11-17 08:29:10|1618.4|1617.8|1618.8|1617.8|1618.8|1617.8|1618.2|1617.6|1376
1605601760000|2020-11-17 08:29:20|1619|1618.2|1620|1618.4|1620.6|1619.4|1619|1618.2|2114
1605601770000|2020-11-17 08:29:30|1619.8|1618.6|1620.6|1619.2|1620.8|1619.2|1619.2|1618.6|0
1605601780000|2020-11-17 08:29:40|1621|1619.4|1622|1620.8|1622|1621|1620.6|1619.4|694
1605601790000|2020-11-17 08:29:50|1622.2|1621|1622.2|1621.2|1622.2|1621.6|1622.2|1621|72
1605601800000|2020-11-17 08:30:00|1622.6|1621.4|1623|1622.4|1624.6|1622.8|1622.4|1621.4|2803
1605601810000|2020-11-17 08:30:10|1623.6|1622.6|1623.2|1622.4|1623.6|1622.6|1623.2|1622|920
1605601820000|2020-11-17 08:30:20|1623.4|1622.6|1622.8|1621.8|1623.8|1622.8|1622.6|1621.8|2956
1605601830000|2020-11-17 08:30:30|1622.4|1622|1622.4|1621.8|1622.4|1622|1622.4|1621.8|1036
1605601840000|2020-11-17 08:30:40|1622.2|1621.2|1621.2|1620|1622.2|1621.2|1621.2|1620|2509
1605601850000|2020-11-17 08:30:50|1620.6|1619.4|1619.8|1619|1620.6|1619.4|1619.2|1619|4514
1605601860000|2020-11-17 08:31:00|1620|1619.2|1620.4|1619.6|1620.4|1619.8|1620|1619.2|1014
1605601870000|2020-11-17 08:31:10|1620.6|1619.8|1621.6|1620.4|1621.8|1620.6|1620.6|1619.8|1970
1605601880000|2020-11-17 08:31:20|1622.2|1621|1623|1621.4|1623.4|1621.6|1622.2|1620.4|2945
1605601890000|2020-11-17 08:31:30|1623.2|1621.6|1623.8|1622.8|1624.4|1623|1623.2|1621.6|81
1605601900000|2020-11-17 08:31:40|1624.2|1623|1623.2|1622.4|1624.2|1623|1623.2|1622|2985
1605601910000|2020-11-17 08:31:50|1623.4|1622.6|1624.4|1623.4|1625|1624|1623.4|1622.6|1859
1605601920000|2020-11-17 08:32:00|1624.6|1623|1622.6|1621.4|1624.6|1623.2|1622.4|1621|778
1605601930000|2020-11-17 08:32:10|1622.4||1622.4||1622.4||1622.4||0
1605601940000|2020-11-17 08:32:20|1622|1621|1621.4|1620.6|1622.4|1621.2|1621.4|1620.4|1900
1605601950000|2020-11-17 08:32:30|1621.6|1620.4|1622.2|1621.2|1622.4|1621.2|1621.6|1620.4|2766
1605601960000|2020-11-17 08:32:40|1621.8|1621|1622.4|1621.4|1622.4|1621.6|1621.6|1621|2118
1605601970000|2020-11-17 08:32:50|1622.6|1621.6|1624|1622.8|1624.2|1623|1622.6|1621.6|515
1605601980000|2020-11-17 08:33:00|1623.8|1622.6|1622.2|1621.2|1624.6|1623.4|1622.2|1620.8|3102
1605601990000|2020-11-17 08:33:10|1622|1620.8|1620.6|1619.6|1622|1621|1620.6|1619.6|983
1605602000000|2020-11-17 08:33:20|1620.8|1619.8|1620|1619.6|1621|1620|1620|1619.2|500
1605602010000|2020-11-17 08:33:30|1620.2||1620||1620.2||1620||193
1605602020000|2020-11-17 08:33:40|1620.2|1619.8|1620.8|1620|1620.8|1620.2|1620|1619.8|2551
1605602030000|2020-11-17 08:33:50|1621.2|1620.4|1622|1621.2|1622.4|1621.4|1621.2|1620.4|1457
1605602040000|2020-11-17 08:34:00|1622.2|1621.4|1623|1622|1623.2|1622|1622.2|1621.2|271
1605602050000|2020-11-17 08:34:10|1623.4|1622.2|1624.6|1623.4|1624.6|1623.6|1623.2|1622|0
1605602060000|2020-11-17 08:34:20|1624.4|1623.2|1624.6|1623.6|1624.8|1623.6|1623.6|1623|2109
1605602070000|2020-11-17 08:34:30|1624.8|1623.8|1624.8|1624|1625|1624.6|1624.6|1623.8|2674
1605602080000|2020-11-17 08:34:40|1624.6|1624.2|1624.8|1624.4|1624.8|1624.4|1624.6|1624|60
1605602090000|2020-11-17 08:34:50|1625|1624.6|1624|1622.8|1625|1624.6|1624|1622.8|875
1605602100000|2020-11-17 08:35:00|1623.8|1623|1623.6|1622.4|1624|1623.2|1622.8|1621.4|1168
1605602110000|2020-11-17 08:35:10|1623.4|1622.2|1622.4|1621.4|1623.6|1622.2|1622.2|1621.4|2461
1605602120000|2020-11-17 08:35:20|1622.6||1622.4||1622.6||1622.4||0
1605602130000|2020-11-17 08:35:30|1622.2|1621.8|1622.8|1622.2|1623|1622.4|1622.2|1621.4|2722
1605602140000|2020-11-17 08:35:40|1623|1622|1622.6|1622|1623|1622|1622.6|1622|468
1605602150000|2020-11-17 08:35:50|1622.4|1621.6|1620.8|1620.2|1622.4|1621.6|1620.8|1620|1686
1605602160000|2020-11-17 08:36:00|1620.6|1620|1618.6|1618|1620.6|1620|1618.6|1617.8|5301
1605602170000|2020-11-17 08:36:10|1618.2|1617.8|1617.4|1616.8|1618.4|1617.8|1617.2|1616.8|3175
1605602180000|2020-11-17 08:36:20|1617.2|1617|1617.4|1616.6|1617.4|1617|1617|1616|485
1605602190000|2020-11-17 08:36:30|1617.6|1617|1618|1617|1618.2|1617.4|1617.6|1616.6|1281
1605602200000|2020-11-17 08:36:40|1618.2|1617.4|1617.4|1616.6|1618.8|1617.8|1617|1616.4|6789
1605602210000|2020-11-17 08:36:50|1617.2|1616.8|1617.2|1616.6|1617.4|1616.8|1617|1616.6|1572
1605602220000|2020-11-17 08:37:00|1617.4|1616.8|1615.8|1615.2|1617.4|1616.8|1615.6|1615|3218
1605602230000|2020-11-17 08:37:10|1615.6|1615|1616.8|1616|1616.8|1616|1615.6|1615|2482
1605602240000|2020-11-17 08:37:20|1617|1616.4|1618.4|1617.6|1618.6|1618|1616.8|1616.4|2079
1605602250000|2020-11-17 08:37:30|1618.8|1617.4|1620.2|1619.2|1620.2|1619.2|1618|1617.4|1045
1605602260000|2020-11-17 08:37:40|1620|1618.8|1617.4|1616.4|1620|1618.8|1617|1616|2672
1605602270000|2020-11-17 08:37:50|1617.2|1616.2|1617|1616|1617.2|1616.2|1616.6|1615.4|0
1605602280000|2020-11-17 08:38:00|1616.8|1615.8|1616.4|1615.8|1616.8|1616|1616.4|1615.2|236
1605602290000|2020-11-17 08:38:10|1616.6|1616|1615.8|1615|1616.8|1616.2|1615.8|1615|1083
1605602300000|2020-11-17 08:38:20|1615.6|1614.6|1615.6|1614.8|1616|1615.2|1614.6|1614|7000
1605602310000|2020-11-17 08:38:30|1615.8|1614.6|1615.6|1615|1616|1615.2|1615.6|1614.4|1730
1605602320000|2020-11-17 08:38:40|1615.4|1614.8|1614.2|1613.4|1615.6|1615|1614.2|1613.4|2888
1605602330000|2020-11-17 08:38:50|1613.8|1613.2|1613.6|1613|1614.8|1613.6|1613.4|1612.8|1351
1605602340000|2020-11-17 08:39:00|1613.4|1612.8|1612.8|1612|1613.4|1612.8|1612.8|1612|1146
1605602350000|2020-11-17 08:39:10|1612.6|1611.6|1612.6|1611.8|1612.8|1612.2|1612.4|1611.6|1053
1605602360000|2020-11-17 08:39:20|1612.4|1611.6|1613.4|1612.6|1613.4|1612.8|1612.4|1611.2|1219
1605602370000|2020-11-17 08:39:30|1613.2|1612.2|1613.4|1612.4|1613.8|1612.6|1613|1612|1680
1605602380000|2020-11-17 08:39:40|1613.2|1612|1613|1612.2|1613.4|1612.8|1612.6|1612|2265
1605602390000|2020-11-17 08:39:50|1612.6|1612|1612.4|1611.6|1613|1612|1612.4|1611.4|1192
1605602400000|2020-11-17 08:40:00|1612.8|1612|1612.8|1612.2|1613|1612.4|1612.6|1612|1137
1605602410000|2020-11-17 08:40:10|1613|1612.4|1612.8|1612.2|1613|1612.4|1612.4|1612|3948
1605602420000|2020-11-17 08:40:20|1612.6|1612|1612.6|1611.8|1612.8|1612.2|1612.2|1611.8|2138
1605602430000|2020-11-17 08:40:30|1612.2|1612|1611.2|1610.6|1612.8|1612|1611|1610.2|10404
1605602440000|2020-11-17 08:40:40|1611|1610.8|1611.6|1610.8|1611.8|1611|1611|1610.8|1058
1605602450000|2020-11-17 08:40:50|1611.8|1611|1612|1611.6|1612.2|1611.8|1611.6|1610.8|2706
1605602460000|2020-11-17 08:41:00|1611.8|1611.4|1611.4|1610.6|1611.8|1611.4|1611.4|1610.6|2260
1605602470000|2020-11-17 08:41:10|1611.2|1610.8|1611.8|1610.8|1611.8|1611.4|1611|1610.6|2544
1605602480000|2020-11-17 08:41:20|1611.6|1611.2|1611.8|1611.2|1612|1611.2|1611.6|1610.8|1468
1605602490000|2020-11-17 08:41:30|1612|1611.4|1611.8|1611.2|1612|1611.6|1611.6|1611.2|1271
1605602500000|2020-11-17 08:41:40|1612|1611.4|1612|1611.4|1612.2|1611.6|1612|1611.4|2323
1605602510000|2020-11-17 08:41:50|1611.6|1611.2|1612|1611.2|1612|1611.6|1610.8|1610.4|5007
1605602520000|2020-11-17 08:42:00|1611.8|1611|1613|1612.4|1613|1612.4|1611.4|1610.8|1694
1605602530000|2020-11-17 08:42:10|1613.2|1613|1613.6|1612.8|1614.2|1613.6|1613|1612.4|7404
1605602540000|2020-11-17 08:42:20|1613.2|1612.4|1613.2|1612.2|1613.2|1612.4|1612.8|1612.2|1521
1605602550000|2020-11-17 08:42:30|1613|1612.4|1613|1612.2|1613.2|1612.8|1612.8|1612.2|1976
1605602560000|2020-11-17 08:42:40|1612.6|1612|1614.2|1613.4|1614.2|1613.4|1612.6|1611.8|5257
1605602570000|2020-11-17 08:42:50|1614.4|1613.6|1613.8|1612.6|1614.6|1613.6|1612.8|1612|4644
1605602580000|2020-11-17 08:43:00|1613.6|1612.8|1612.8|1611.6|1613.6|1612.8|1612.8|1611.4|2062
1605602590000|2020-11-17 08:43:10|1613|1611.8|1613|1612|1613.4|1612.4|1612.8|1611.8|1367
1605602600000|2020-11-17 08:43:20|1612.4|1611.8|1612.4|1611.6|1612.4|1612|1612|1611.4|2127
1605602610000|2020-11-17 08:43:30|1612.6|1612|1613.8|1612.8|1614.2|1613.2|1612.6|1612|3618
1605602620000|2020-11-17 08:43:40|1614|1613|1614.4|1613.6|1614.6|1614|1614|1613|1565
1605602630000|2020-11-17 08:43:50|1614.2|1613.2|1614|1613|1614.2|1613.2|1613.6|1612.6|885
1605602640000|2020-11-17 08:44:00|1613.4|1612.6|1613|1612.2|1614|1613|1612.4|1611.6|6480
1605602650000|2020-11-17 08:44:10|1612.8|1612|1614.8|1614|1614.8|1614|1612.8|1612|6845
1605602660000|2020-11-17 08:44:20|1615|1614.2|1614.4|1613.4|1615|1614.2|1613.6|1613|1480
1605602670000|2020-11-17 08:44:30|1614.2||1614.4||1614.4||1614||30
1605602680000|2020-11-17 08:44:40|1614.2|1613.6|1614.6|1614|1614.8|1614.2|1614|1613.4|651
1605602690000|2020-11-17 08:44:50|1614.8|1614.4|1616|1615.4|1616|1615.4|1614.8|1614.4|5860
1605602700000|2020-11-17 08:45:00|1615.8|1615.2|1617.4|1616.8|1617.6|1617.2|1615.8|1615|2725
1605602710000|2020-11-17 08:45:10|1617.6|1617|1617.2|1616.2|1617.6|1617.2|1616.6|1615.8|4069
1605602720000|2020-11-17 08:45:20|1617|1616.4|1617.6|1616.8|1617.8|1617.2|1616.8|1616.4|844
1605602730000|2020-11-17 08:45:30|1617.4|1616.6|1618|1617|1618|1617|1617|1616.6|701
1605602740000|2020-11-17 08:45:40|1617.8|1617.2|1617|1616.4|1618|1617.2|1616.8|1616.2|3207
1605602750000|2020-11-17 08:45:50|1616.8|1616.2|1615.8|1615.4|1616.8|1616.2|1615.6|1614.8|2608
1605602760000|2020-11-17 08:46:00|1616|1615.2|1615|1614.2|1616|1615.2|1613.8|1613.2|2934
1605602770000|2020-11-17 08:46:10|1614.6|1614.4|1614.4|1614|1614.6|1614.4|1614.4|1613.8|350
1605602780000|2020-11-17 08:46:20|1614.2|1613.8|1615.8|1615.2|1615.8|1615.2|1614|1613.8|1344
1605602790000|2020-11-17 08:46:30|1616.2|1616|1616.6|1615.8|1616.6|1616|1615.4|1614.6|1953
1605602800000|2020-11-17 08:46:40|1617|1616|1618.4|1618|1618.4|1618.2|1616.8|1615.8|2197
1605602810000|2020-11-17 08:46:50|1618.6|1617.8|1618.2|1617.4|1618.8|1618.4|1618|1617.4|1414
1605602820000|2020-11-17 08:47:00|1618|1617.2|1617.8|1617|1618.4|1617.8|1617.8|1616.8|490
1605602830000|2020-11-17 08:47:10|1618|1617.2|1618.2|1617.8|1618.2|1617.8|1617.6|1617.2|962
1605602840000|2020-11-17 08:47:20|1618.4|1617.6|1618.4|1617.8|1618.8|1618.4|1618.2|1617.6|1898
1605602850000|2020-11-17 08:47:30|1618.6|1618|1618.6|1618|1618.8|1618.4|1618.2|1617.6|2802
1605602860000|2020-11-17 08:47:40|1618.8|1618.2|1618.6|1618|1619|1618.6|1618.4|1618|2464
1605602870000|2020-11-17 08:47:50|1618.4|1618.2|1618.8|1618.4|1618.8|1618.4|1618.4|1618|302
1605602880000|2020-11-17 08:48:00|1618.6|1618|1618.6|1618|1618.8|1618.2|1617.8|1616.8|6319
1605602890000|2020-11-17 08:48:10|1618.8|1618.2|1619.2|1618.4|1619.6|1619|1618.8|1618|3565
1605602900000|2020-11-17 08:48:20|1618.8|1618.2|1619.2|1618.6|1619.2|1618.6|1618.8|1618|6534
1605602910000|2020-11-17 08:48:30|1619.4|1618.8|1619.4|1618.8|1619.4|1619|1619.4|1618.6|464
1605602920000|2020-11-17 08:48:40|1619.6|1619|1620|1619.2|1620.2|1619.8|1619.6|1619|5037
1605602930000|2020-11-17 08:48:50|1619.6|1619|1619|1618.4|1620|1619.2|1619|1618.4|2717
1605602940000|2020-11-17 08:49:00|1618.4|1618|1615.6|1615|1618.4|1618|1615.6|1615|2614
1605602950000|2020-11-17 08:49:10|1615.4|1614.6|1615.6|1614.6|1615.6|1614.8|1615.2|1614.4|463
1605602960000|2020-11-17 08:49:20|1615.8|1614.8|1616.2|1615.8|1616.4|1616|1615.8|1614.8|1996
1605602970000|2020-11-17 08:49:30|1616.4|1616|1616.2|1615.8|1617.8|1617.2|1616.2|1615.8|9656
1605602980000|2020-11-17 08:49:40|1616|1615.6|1616.2|1615.6|1616.2|1615.6|1615.4|1614.4|1217
1605602990000|2020-11-17 08:49:50|1616.6|1615.8|1616.4|1615.6|1617.2|1616.6|1616.2|1615.4|653
1605603000000|2020-11-17 08:50:00|1616.2|1615.4|1616.8|1616|1617.4|1617|1616|1615.4|2253
1605603010000|2020-11-17 08:50:10|1616.4|1615.8|1617.4|1616.8|1617.6|1617|1616.4|1615.6|2669
1605603020000|2020-11-17 08:50:20|1617.6|1617|1616.6|1615.8|1618|1617.4|1616.2|1615.6|4349
1605603030000|2020-11-17 08:50:30|1616.4|1615.6|1615.8|1615.2|1616.4|1616|1614.8|1613.8|2154
1605603040000|2020-11-17 08:50:40|1615.6|1615.4|1615.2|1614.4|1615.6|1615.4|1614.8|1614|120
1605603050000|2020-11-17 08:50:50|1615|1614.2|1614.8|1614|1615|1614.2|1614|1613.4|2352
1605603060000|2020-11-17 08:51:00|1614.6|1613.8|1614.8|1614.2|1614.8|1614.2|1614.2|1613.4|260
1605603070000|2020-11-17 08:51:10|1615|1614.4|1615.8|1615|1615.8|1615.2|1615|1614.4|777
1605603080000|2020-11-17 08:51:20|1615.6|1614.4|1614.6|1614|1615.6|1614.6|1614.6|1613.8|519
1605603090000|2020-11-17 08:51:30|1614.4|1613.8|1613.6|1613|1614.4|1613.8|1613.2|1612.8|1091
1605603100000|2020-11-17 08:51:40|1613.4|1612.8|1613.2|1612.6|1613.6|1613|1613|1612.4|1402
1605603110000|2020-11-17 08:51:50|1613.4|1612.8|1612|1611.2|1613.4|1612.8|1611.8|1611|3650
1605603120000|2020-11-17 08:52:00|1611.8|1611|1611.4|1610.8|1612|1611.2|1611.2|1610.6|0
1605603130000|2020-11-17 08:52:10|1611.8|1611|1612.8|1612.2|1613.4|1612.6|1611.8|1611|3754
1605603140000|2020-11-17 08:52:20|1613|1612.4|1612.4|1611.6|1613|1612.4|1611.8|1611.6|1182
1605603150000|2020-11-17 08:52:30|1612|1611.4|1612|1611.2|1612.4|1612|1611.6|1611.2|6795
1605603160000|2020-11-17 08:52:40|1611.8|1611.4|1611.4|1610.8|1611.8|1611.4|1611.2|1610.8|662
1605603170000|2020-11-17 08:52:50|1611.2|1611|1612|1611.4|1612|1611.6|1611|1610.8|1507
1605603180000|2020-11-17 08:53:00|1612.4|1611.6|1613.6|1613|1614|1613.2|1612.2|1611.6|4196
1605603190000|2020-11-17 08:53:10|1613.4|1612.8|1612|1611|1613.4|1613|1612|1611|2141
1605603200000|2020-11-17 08:53:20|1611.8|1611.2|1611.6|1611|1611.8|1611.4|1610|1609.2|4849
1605603210000|2020-11-17 08:53:30|1611.4|1610.8|1610.6|1610|1611.4|1610.8|1609.8|1609|3008
1605603220000|2020-11-17 08:53:40|1610.8|1609.8|1611.6|1611|1611.6|1611|1610.4|1609.8|2730
1605603230000|2020-11-17 08:53:50|1611.4|1610.8|1610.8|1610.4|1611.4|1610.8|1610.8|1610.4|186
1605603240000|2020-11-17 08:54:00|1610.6|1610.2|1610.4|1609.6|1610.6|1610.2|1610|1609.2|1670
1605603250000|2020-11-17 08:54:10|1610.6|1609.8|1610.6|1610.2|1611.2|1610.6|1610.6|1609.6|11
1605603260000|2020-11-17 08:54:20|1610.8|1610|1611.6|1610.8|1611.8|1611.4|1610.8|1610|1548
1605603270000|2020-11-17 08:54:30|1611.4|1611|1611.6|1611.2|1612|1611.2|1611.2|1610.6|1208
1605603280000|2020-11-17 08:54:40|1611.4|1611|1611.6|1611|1611.6|1611.2|1611.2|1610.8|528
1605603290000|2020-11-17 08:54:50|1611.4|1611.2|1611.6|1610.8|1611.6|1611.2|1611.4|1610.8|1298
1605603300000|2020-11-17 08:55:00|1611.2|1610.6|1610.8|1610.4|1611.2|1610.6|1610.8|1610|2774
1605603310000|2020-11-17 08:55:10|1611|1610.6|1612.4|1611.8|1613|1612.4|1611|1610.6|4042
1605603320000|2020-11-17 08:55:20|1612.8|1612|1613.4|1613|1613.6|1613|1612.6|1612|2068
1605603330000|2020-11-17 08:55:30|1613.2|1612.8|1613.4|1612.6|1613.4|1613|1612.6|1612|2093
1605603340000|2020-11-17 08:55:40|1613.2|1612.4|1613.2|1612.2|1614.6|1614.2|1613|1612.2|2514
1605603350000|2020-11-17 08:55:50|1613|1612|1613|1612.6|1613|1612.6|1612.4|1612|981
1605603360000|2020-11-17 08:56:00|1612.8|1612.8|1612.8|1612|1613.4|1613|1612.6|1612|2621
1605603370000|2020-11-17 08:56:10|1612.6|1612.2|1611.6|1610.8|1612.6|1612.2|1611.4|1610.8|2138
1605603380000|2020-11-17 08:56:20|1611.4|1611|1611.6|1611|1611.6|1611|1610.8|1610.2|259
1605603390000|2020-11-17 08:56:30|1611.4|1610.8|1611|1610.4|1611.4|1610.8|1610.4|1610|75
1605603400000|2020-11-17 08:56:40|1610.8|1610.6|1611.6|1611|1611.6|1611.2|1610.6|1610.4|1786
1605603410000|2020-11-17 08:56:50|1611.4|1611.2|1611.6|1611|1611.6|1611.2|1611.2|1610.6|888
1605603420000|2020-11-17 08:57:00|1611.4|1610.8|1612|1611.6|1612.2|1611.8|1611.4|1610.8|3338
1605603430000|2020-11-17 08:57:10|1612.2|1611.8|1611|1610.8|1612.6|1612|1611|1610.8|3051
1605603440000|2020-11-17 08:57:20|1610.8|1610.4|1611.8|1611.2|1612.2|1612|1610.6|1610|12699
1605603450000|2020-11-17 08:57:30|1612|1611.4|1612|1611.6|1612|1611.6|1611.8|1611.4|0
1605603460000|2020-11-17 08:57:40|1612.2|1611.8|1613.6|1613|1614|1613.4|1612.2|1611.8|2029
1605603470000|2020-11-17 08:57:50|1614|1613.2|1613.6|1613.2|1614|1613.6|1613.6|1613|401
1605603480000|2020-11-17 08:58:00|1613.4|1613|1612.4|1611.8|1613.6|1613.2|1612.4|1611.6|2790
1605603490000|2020-11-17 08:58:10|1612.8|1611.6|1613.2|1612.8|1613.6|1613.2|1612.8|1611.6|164
1605603500000|2020-11-17 08:58:20|1613|1612.4|1612.8|1612.2|1613.4|1612.4|1612.4|1611.8|3560
1605603510000|2020-11-17 08:58:30|1612.6|1612|1612.8|1612.4|1613|1612.8|1612.2|1612|2662
1605603520000|2020-11-17 08:58:40|1613|1612.2|1613.6|1613|1613.6|1613.2|1612.6|1612.2|4306
1605603530000|2020-11-17 08:58:50|1614|1613.2|1612.8|1612.2|1614|1613.6|1612.6|1612|2892
1605603540000|2020-11-17 08:59:00|1613|1612.4|1613.6|1613|1613.6|1613|1612.6|1612.2|1478
1605603550000|2020-11-17 08:59:10|1614|1613.2|1615|1614.6|1615|1614.6|1613.4|1612.8|8743
1605603560000|2020-11-17 08:59:20|1615.2|1614.8|1615.8|1615.4|1615.8|1615.6|1615.2|1614.8|3115
1605603570000|2020-11-17 08:59:30|1616.2|1615.6|1615.8|1615.2|1616.2|1615.8|1615.4|1615.2|4334
1605603580000|2020-11-17 08:59:40|1615.6|1615|1615.8|1615.4|1616|1615.6|1615.2|1615|1433
1605603590000|2020-11-17 08:59:50|1615.6|1615.2|1614.8|1614|1615.8|1615.6|1614.8|1614|1924
1605603600000|2020-11-17 09:00:00|1614.6|1614.2|1615.2|1614.6|1615.2|1615|1614.6|1614.2|1407
1605603610000|2020-11-17 09:00:10|1615|1614.4|1612.6|1612.2|1615|1614.4|1612|1611.6|3084
1605603620000|2020-11-17 09:00:20|1612.4|1612|1612.4|1611.6|1613|1612.6|1612|1611.4|1557
1605603630000|2020-11-17 09:00:30|1612.2|1611.4|1612.4|1611.6|1612.4|1612|1611.8|1611.4|351
1605603640000|2020-11-17 09:00:40|1612.2|1611.8|1613.2|1612.4|1613.2|1612.6|1611.8|1611.4|1842
1605603650000|2020-11-17 09:00:50|1613.4|1612.6|1613.2|1612.8|1613.6|1613|1613.2|1612.6|741
1605603660000|2020-11-17 09:01:00|1613|1612.6|1612.8|1612.2|1613.2|1612.6|1612.4|1612|1276
1605603670000|2020-11-17 09:01:10|1612.6|1611.8|1612.2|1611.8|1612.6|1611.8|1612.2|1611.8|248
1605603680000|2020-11-17 09:01:20|1612|1611.6|1613.2|1612.4|1613.2|1612.6|1612|1611.4|3004
1605603690000|2020-11-17 09:01:30|1613.6|1612.6|1613.8|1613.4|1613.8|1613.4|1613.6|1612.6|675
1605603700000|2020-11-17 09:01:40|1613.6|1613.2|1614|1613.4|1614|1613.6|1613.6|1613|520
1605603710000|2020-11-17 09:01:50|1614.2|1613.6|1613.4|1612.6|1614.4|1613.6|1613.4|1612.6|100
1605603720000|2020-11-17 09:02:00|1613.2|1612.8|1613.2|1612.6|1613.4|1613|1612.4|1612|3115
1605603730000|2020-11-17 09:02:10|1613.4|1612.8|1613.4|1613.2|1613.4|1613.2|1613.4|1612.8|400
1605603740000|2020-11-17 09:02:20|1613.6|1613.4|1612.8|1612|1613.6|1613.4|1612.4|1612|1854
1605603750000|2020-11-17 09:02:30|1612.6|1612.2|1612|1611.6|1612.8|1612.2|1612|1611.4|1086
1605603760000|2020-11-17 09:02:40|1611.8|1611.4|1611.6|1611.2|1612|1611.4|1611.4|1611|1112
1605603770000|2020-11-17 09:02:50|1611.8|1611|1612.6|1612.4|1612.8|1612.4|1611.8|1611|3064
1605603780000|2020-11-17 09:03:00|1612.4|1612.2|1611.6|1611|1612.4|1612.2|1611.2|1611|2261
1605603790000|2020-11-17 09:03:10|1611.4|1610.6|1611.8|1611.2|1611.8|1611.2|1610.8|1610|1095
1605603800000|2020-11-17 09:03:20|1612|1611.4|1612.6|1612|1612.6|1612.2|1612|1611.4|1517
1605603810000|2020-11-17 09:03:30|1612.8|1612.2|1612.2|1611.4|1612.8|1612.4|1612|1611.4|30
1605603820000|2020-11-17 09:03:40|1612|1611|1611.4|1610.8|1612|1611.4|1611|1610.2|712
1605603830000|2020-11-17 09:03:50|1611|1610.6|1611|1610.6|1611.4|1610.8|1611|1610.6|180
1605603840000|2020-11-17 09:04:00|1610.8|1610.4|1610.6|1610|1611|1610.6|1610.6|1610|4866
1605603850000|2020-11-17 09:04:10|1610.8|1610.2|1611.8|1611|1611.8|1611.2|1610.6|1610|1780
1605603860000|2020-11-17 09:04:20|1612|1611.2|1612|1611.4|1612.6|1611.8|1611.8|1611|291
1605603870000|2020-11-17 09:04:30|1612.2|1611.6|1611.8|1611.2|1612.2|1611.6|1611.6|1611|1
1605603880000|2020-11-17 09:04:40|1612|1611|1612.6|1611.8|1612.6|1611.8|1612|1611|348
1605603890000|2020-11-17 09:04:50|1613|1612|1612.8|1612.2|1613|1612.6|1612.6|1612|0
1605603900000|2020-11-17 09:05:00|1612.6|1612|1612.2|1611.8|1612.6|1612|1612|1611.4|351
1605603910000|2020-11-17 09:05:10|1612|1611.6|1611.8|1611|1612.2|1611.8|1611.8|1611|1087
1605603920000|2020-11-17 09:05:20|1611.6|1611.2|1611.6|1611.2|1611.6|1611.4|1611.4|1611|342
1605603930000|2020-11-17 09:05:30|1611.8|1611.4|1613|1612.4|1613|1612.4|1611.8|1611.4|3668
1605603940000|2020-11-17 09:05:40|1612.8|1612.6|1613.8|1613.2|1613.8|1613.2|1612.8|1612.6|9205
1605603950000|2020-11-17 09:05:50|1613.6|1613.4|1613.4|1612.8|1613.6|1613.4|1613.4|1612.8|3355
1605603960000|2020-11-17 09:06:00|1613.2|1612.6|1611.4|1610.8|1613.2|1612.6|1611|1610.6|7027
1605603970000|2020-11-17 09:06:10|1611.2|1610.6|1610.6|1610.2|1611.2|1610.6|1610.4|1610|2406
1605603980000|2020-11-17 09:06:20|1610.8|1610|1610.8|1610.4|1610.8|1610.4|1610.6|1610|0
1605603990000|2020-11-17 09:06:30|1610.6|1610.6|1611.2|1610.6|1611.2|1610.8|1610.6|1610.6|2258
1605604000000|2020-11-17 09:06:40|1611|1610.8|1611.8|1611.2|1611.8|1611.4|1611|1610.6|812
1605604010000|2020-11-17 09:06:50|1611.6|1611|1611.2|1610.8|1611.8|1611.2|1611.2|1610.8|2012
1605604020000|2020-11-17 09:07:00|1611|1610.6|1610.6|1610.2|1611.4|1610.8|1610.4|1610|3082
1605604030000|2020-11-17 09:07:10|1610.8|1610.4|1610.8|1610|1611|1610.4|1610.6|1610|48
1605604040000|2020-11-17 09:07:20|1610.6|1610.2|1610|1609.2|1610.6|1610.2|1610|1609.2|2695
1605604050000|2020-11-17 09:07:30|1609.8|1609|1609.2|1608.6|1609.8|1609.4|1609|1608.4|1542
1605604060000|2020-11-17 09:07:40|1609|1608.4|1608.8|1608.4|1609.4|1609.2|1608.6|1608.2|572
1605604070000|2020-11-17 09:07:50|1609|1608.6|1608.6|1608.2|1609|1608.6|1608.4|1608|373
1605604080000|2020-11-17 09:08:00|1608.4|1608|1608.2|1607.4|1608.6|1608.2|1608.2|1607.4|20
1605604090000|2020-11-17 09:08:10|1608.6|1607.6|1608.6|1608.2|1608.8|1608.4|1608.6|1607.6|163
1605604100000|2020-11-17 09:08:20|1608.8|1608.4|1609|1608.4|1609|1608.8|1608.4|1608.2|1208
1605604110000|2020-11-17 09:08:30|1608.8|1608.6|1608.8|1608.2|1609|1608.6|1608.8|1608.2|362
1605604120000|2020-11-17 09:08:40|1608.4|1608|1608.4|1607.8|1608.4|1608.4|1608.4|1607.6|1836
1605604130000|2020-11-17 09:08:50|1608.6|1608|1608.6|1608.2|1608.6|1608.2|1608.4|1608|343
1605604140000|2020-11-17 09:09:00|1608.8|1608.4|1610.4|1609.8|1610.4|1609.8|1608.8|1608.4|4000
1605604150000|2020-11-17 09:09:10|1610.8|1610|1611.2|1610.6|1611.4|1610.8|1610.8|1610|860
1605604160000|2020-11-17 09:09:20|1611|1610.4|1610.4|1609.6|1611|1610.6|1610.2|1609.6|2618
1605604170000|2020-11-17 09:09:30|1610.2|1609.4|1609.6|1609|1610.2|1609.8|1609.6|1608.8|0
1605604180000|2020-11-17 09:09:40|1609.4|1608.8|1608.6|1608|1609.6|1609.2|1608.4|1607.6|1334
1605604190000|2020-11-17 09:09:50|1608.8|1607.8|1608.4|1607.8|1608.8|1608.2|1608.4|1607.8|0
1605604200000|2020-11-17 09:10:00|1608.2|1607.6|1607.6|1606.8|1608.2|1607.6|1607|1606.8|9164
1605604210000|2020-11-17 09:10:10|1607.8|1607|1607.4|1606.8|1608|1607.6|1607.2|1606.8|3521
1605604220000|2020-11-17 09:10:20|1607.6|1607|1607.2|1606.6|1607.6|1607.2|1607|1606.6|1055
1605604230000|2020-11-17 09:10:30|1607|1606.8|1607.2|1606.8|1607.2|1606.8|1607|1606.6|1204
1605604240000|2020-11-17 09:10:40|1607.6|1607|1608.2|1607.8|1608.6|1608.2|1607.4|1607|3520
1605604250000|2020-11-17 09:10:50|1608.4|1608|1608.4|1608|1609|1608.4|1608.2|1608|1486
1605604260000|2020-11-17 09:11:00|1608.2|1607.8|1606.4|1606|1608.4|1607.8|1606.4|1606|2862
1605604270000|2020-11-17 09:11:10|1606.2|1605.8|1605.8|1605.2|1606.2|1605.8|1605.4|1605|6924
1605604280000|2020-11-17 09:11:20|1606.2|1605.8|1605.2|1604.6|1606.2|1605.8|1605|1604.6|18514
1605604290000|2020-11-17 09:11:30|1605.4|1604.8|1605.6|1605|1605.6|1605|1605.4|1604.8|2345
1605604300000|2020-11-17 09:11:40|1605.4|1604.6|1605.6|1605|1605.6|1605.2|1605|1604.6|1643
1605604310000|2020-11-17 09:11:50|1605.4|1604.6|1606|1605.6|1606.2|1605.6|1605.4|1604.6|4087
1605604320000|2020-11-17 09:12:00|1605.8|1605.4|1606|1605.6|1606|1605.6|1605.8|1605.4|355
1605604330000|2020-11-17 09:12:10|1605.8|1605.4|1606|1605.4|1606|1605.4|1605.6|1605.2|56
1605604340000|2020-11-17 09:12:20|1605.8|1605.2|1605.4|1604.8|1606|1605.2|1605.2|1604.8|367
1605604350000|2020-11-17 09:12:30|1605.2|1604.6|1605|1604.6|1605.2|1604.6|1605|1604.6|80
1605604360000|2020-11-17 09:12:40|1604.8|1604.2|1604.8|1604.2|1605.2|1604.8|1604.6|1604|898
1605604370000|2020-11-17 09:12:50|1604.6|1604|1605|1604.6|1605.2|1604.6|1604.6|1604|3322
1605604380000|2020-11-17 09:13:00|1605.2|1604.4|1605.2|1604.6|1605.2|1604.8|1605|1604.4|449
1605604390000|2020-11-17 09:13:10|1605.4|1604.8|1606|1605.8|1606|1605.8|1605.2|1604.8|1371
1605604400000|2020-11-17 09:13:20|1606.2|1605.6|1607.4|1606.6|1607.4|1606.8|1606.2|1605.6|1283
1605604410000|2020-11-17 09:13:30|1607.2|1606.4|1607.2|1606.6|1607.4|1606.8|1607|1606.4|0
1605604420000|2020-11-17 09:13:40|1607.4|1607.2|1607.8|1607.4|1608|1607.4|1607.4|1607|2626
1605604430000|2020-11-17 09:13:50|1607.6|1607|1608.4|1607.8|1608.6|1608.2|1607.4|1607|1964
1605604440000|2020-11-17 09:14:00|1608.2|1607.6|1608.8|1608.2|1609|1608.6|1608|1607.6|1309
1605604450000|2020-11-17 09:14:10|1608.6|1608|1608.8|1608.2|1609|1608.6|1608.6|1608|400
1605604460000|2020-11-17 09:14:20|1609|1608.4|1609.2|1608.8|1609.4|1608.8|1609|1608.2|1153
1605604470000|2020-11-17 09:14:30|1609.4|1608.6|1609.4|1608.8|1609.4|1609|1609.4|1608.6|292
1605604480000|2020-11-17 09:14:40|1609.2|1608.6|1608.8|1608.4|1609.2|1608.8|1608.8|1608.4|3035
1605604490000|2020-11-17 09:14:50|1609|1608.6|1609.2|1608.6|1609.2|1608.8|1608.8|1608.4|553
1605604500000|2020-11-17 09:15:00|1609|1608.8|1609.6|1608.8|1609.6|1609|1608.6|1608.4|1359
1605604510000|2020-11-17 09:15:10|1609.4|1609|1609.2|1608.4|1609.4|1609|1608.8|1608.2|996
1605604520000|2020-11-17 09:15:20|1609|1608.2|1608.8|1608.4|1609.2|1608.4|1608.8|1608.2|146
1605604530000|2020-11-17 09:15:30|1609|1608.8|1609.6|1609.2|1610.2|1609.6|1609|1608.4|7443
1605604540000|2020-11-17 09:15:40|1609.8|1609.4|1610.2|1609.8|1610.4|1610|1609.8|1609.4|366
1605604550000|2020-11-17 09:15:50|1610.4|1610|1610.2|1609.8|1610.8|1610.4|1610.2|1609.8|3052
1605604560000|2020-11-17 09:16:00|1610.4|1610|1610|1609.4|1610.4|1610|1610|1609.4|1059
1605604570000|2020-11-17 09:16:10|1609.6|1609.2|1609.2|1608.6|1610|1609.4|1609|1608.4|3066
1605604580000|2020-11-17 09:16:20|1609|1608.8|1609.2|1608.8|1609.2|1608.8|1609|1608.6|743
1605604590000|2020-11-17 09:16:30|1609|1608.6|1608.8|1608.2|1609|1608.6|1608.4|1608.2|1026
1605604600000|2020-11-17 09:16:40|1608.6|1608.4|1609.6|1609.2|1609.6|1609.2|1608.6|1608.4|2182
1605604610000|2020-11-17 09:16:50|1609.8|1609.4|1610.4|1609.6|1610.4|1609.8|1609.8|1609.4|1168
1605604620000|2020-11-17 09:17:00|1610.2|1609.8|1611.2|1610.4|1611.4|1611|1610|1609.6|7444
1605604630000|2020-11-17 09:17:10|1611|1610.2|1611.6|1611|1611.8|1611.2|1610.8|1610.2|691
1605604640000|2020-11-17 09:17:20|1611.8|1611.2|1612.2|1611.8|1612.8|1612.4|1611.4|1610.8|6296
1605604650000|2020-11-17 09:17:30||1611.6||1611.8||1611.8||1611.6|0
1605604660000|2020-11-17 09:17:40|1612.4|1612|1611.4|1611|1612.6|1612.2|1611|1610.6|5629
1605604670000|2020-11-17 09:17:50|1611.6|1610.8|1612|1611.4|1612|1611.6|1611.6|1610.8|678
1605604680000|2020-11-17 09:18:00|1612.2|1611.6|1612.6|1612|1612.6|1612|1612.2|1611.6|1032
1605604690000|2020-11-17 09:18:10|1612.4|1611.8|1612.2|1611.6|1612.4|1612|1612.2|1611.6|1299
1605604700000|2020-11-17 09:18:20|1612|1611.8|1612|1611.4|1612|1611.8|1611.8|1611.4|2189
1605604710000|2020-11-17 09:18:30||1611.6||1611.4||1611.8||1611.4|0
1605604720000|2020-11-17 09:18:40|1611.8|1611.6|1612|1611.6|1612|1611.6|1611.8|1611.4|0
1605604730000|2020-11-17 09:18:50|1611.8|1611.4|1612|1611.6|1612|1611.6|1611.8|1611.4|902
1605604740000|2020-11-17 09:19:00|1611.8|1611.4|1611.8|1611|1612|1611.6|1611.4|1611|943
1605604750000|2020-11-17 09:19:10|1611.6|1611.2|1612.2|1612|1612.2|1612|1611.6|1611|548
1605604760000|2020-11-17 09:19:20|1612.6|1612.2|1613|1612.4|1613|1612.6|1612.6|1612|1005
1605604770000|2020-11-17 09:19:30|1612.8|1612.6|1613|1612.4|1613|1612.6|1612.8|1612.4|240
1605604780000|2020-11-17 09:19:40||1612.6||1612.6||1612.6||1612.4|1785
1605604790000|2020-11-17 09:19:50|1613.4|1612.8|1614.2|1613.6|1614.4|1613.8|1613.4|1612.8|3062
1605604800000|2020-11-17 09:20:00|1614|1613.4|1614.8|1614.2|1615|1614.8|1613.4|1612.8|4205
1605604810000|2020-11-17 09:20:10|1615|1614.4|1615|1614.4|1615|1614.6|1614.8|1614.2|491
1605604820000|2020-11-17 09:20:20|1614.8|1614.2|1615.2|1614.8|1615.4|1614.8|1614.8|1614.2|1089
1605604830000|2020-11-17 09:20:30|1615.4|1615|1615.4|1615.2|1615.8|1615.2|1615.2|1615|794
1605604840000|2020-11-17 09:20:40|1615.6|1615|1615.4|1615|1616|1615.4|1615.4|1615|571
1605604850000|2020-11-17 09:20:50|1615.6|1615.2|1616|1615.6|1616|1615.6|1615.4|1615.2|839
1605604860000|2020-11-17 09:21:00|1616.2|1615.8|1616.2|1616|1616.2|1616|1616|1615.6|252
1605604870000|2020-11-17 09:21:10|1616.6|1616.4|1617.2|1616.6|1617.4|1616.6|1616.6|1616.2|1143
1605604880000|2020-11-17 09:21:20|1617|1616.4|1616.6|1616.2|1617.2|1616.6|1616.4|1616|1924
1605604890000|2020-11-17 09:21:30|1616.4|1616|1616|1615.4|1616.4|1616|1615.8|1615.2|1731
1605604900000|2020-11-17 09:21:40|1615.8|1615.6|1615.8|1615.6|1616.2|1615.8|1615.6|1615|1740
1605604910000|2020-11-17 09:21:50|1616|1615.4|1615.8|1615.4|1616|1615.6|1615.8|1615.4|0
1605604920000|2020-11-17 09:22:00|1615.6|1615.2|1614.8|1614.2|1615.6|1615.2|1614.6|1614|992
1605604930000|2020-11-17 09:22:10|1615|1614.4|1615|1614.6|1615|1614.6|1614.6|1614.2|83
1605604940000|2020-11-17 09:22:20|1614.8|1614.4|1614.6|1614.2|1615.2|1614.6|1614.6|1614.2|2286
1605604950000|2020-11-17 09:22:30|1614.4|1614|1613.8|1613|1614.4|1614|1613.4|1612.8|8707
1605604960000|2020-11-17 09:22:40|1613.6|1612.8|1613.2|1612.6|1613.6|1613.4|1613.2|1612.6|4299
1605604970000|2020-11-17 09:22:50|1613.4|1612.8|1613.8|1613.2|1613.8|1613.4|1613|1612.4|1120
1605604980000|2020-11-17 09:23:00|1614|1613.4|1614.6|1613.8|1614.6|1614.2|1614|1613.4|868
1605604990000|2020-11-17 09:23:10|1614.4|1614|1614.6|1614.2|1615|1614.4|1614.2|1613.6|741
1605605000000|2020-11-17 09:23:20|1615|1614.4|1613.8|1613|1615|1614.4|1613.4|1613|844
1605605010000|2020-11-17 09:23:30|1613.6|1612.8|1613.6|1613|1613.6|1613.4|1613.6|1612.8|42
1605605020000|2020-11-17 09:23:40|1613.4|1612.8|1613|1612.6|1613.4|1612.8|1613|1612.2|0
1605605030000|2020-11-17 09:23:50|1613.2|1612.8|1613.6|1613|1613.6|1613.2|1613.2|1612.8|1031
1605605040000|2020-11-17 09:24:00|1613.4|1612.8|1613.2|1612.6|1613.4|1612.8|1612.6|1612.2|0
1605605050000|2020-11-17 09:24:10|1613|1612.4|1612.8|1612.2|1613|1612.4|1612|1611.6|3565
1605605060000|2020-11-17 09:24:20|1612.6|1612|1612|1611.6|1612.8|1612.4|1612|1611.6|359
1605605070000|2020-11-17 09:24:30|1612.2|1611.4|1612|1611.6|1612.2|1611.6|1611.6|1611.2|192
1605605080000|2020-11-17 09:24:40|1612.2|1611.8|1612.2|1611.8|1612.2|1611.8|1612.2|1611.6|357
1605605090000|2020-11-17 09:24:50|1612.4|1612|1612.4|1612|1612.4|1612|1612.4|1612|223
1605605100000|2020-11-17 09:25:00|1612.2|1611.8|1611|1610.4|1612.4|1611.8|1611|1610.2|4961
1605605110000|2020-11-17 09:25:10|1611.2|1610.6|1612.8|1612.2|1612.8|1612.4|1611.2|1610.6|1409
1605605120000|2020-11-17 09:25:20|1613|1612.4|1615.6|1615.4|1615.8|1615.4|1613|1612.4|6008
1605605130000|2020-11-17 09:25:30|1615.8|1615.6|1615.8|1615.2|1616|1615.8|1615.6|1615.2|1228
1605605140000|2020-11-17 09:25:40|1616|1615.4|1615.8|1615.4|1616.4|1615.8|1615.8|1615.4|898
1605605150000|2020-11-17 09:25:50|1616|1615.6|1615.8|1615.2|1616|1615.6|1615.4|1615.2|441
1605605160000|2020-11-17 09:26:00|1615.6|1615|1615.4|1614.8|1615.6|1615.2|1615.2|1614.8|1762
1605605170000|2020-11-17 09:26:10|1615.2|1615|1615.4|1615|1615.6|1615.2|1615|1615|742
1605605180000|2020-11-17 09:26:20|1615.8|1615.2|1615.8|1615.4|1616.2|1615.6|1615.8|1615.2|144
1605605190000|2020-11-17 09:26:30|1616|1615.6|1616.2|1615.6|1616.2|1615.6|1615.8|1615.4|0
1605605200000|2020-11-17 09:26:40|1616.4|1615.8|1615.2|1614.4|1616.6|1616.2|1614.8|1614.2|9931
1605605210000|2020-11-17 09:26:50|1615|1614.2|1613.6|1613|1615|1614.2|1613.4|1613|2709
1605605220000|2020-11-17 09:27:00|1613.8|1613.2|1613.4|1613|1614.4|1613.8|1613.2|1613|3595
1605605230000|2020-11-17 09:27:10|1613.2|1613.2|1613.8|1613.2|1613.8|1613.4|1613.2|1613.2|50
1605605250000|2020-11-17 09:27:30|1614|1613.8|1615.2|1614.6|1615.4|1615|1614|1613.8|2619
1605605260000|2020-11-17 09:27:40|1615|1614.4|1615|1614.6|1615.2|1614.6|1614.8|1614.4|0
1605605270000|2020-11-17 09:27:50|1615.2|1614.8|1615|1614.6|1615.2|1614.8|1614.8|1614.4|600
1605605280000|2020-11-17 09:28:00|1614.8|1614.4|1614.8|1614.4|1615.4|1614.8|1614.8|1614.4|764
1605605290000|2020-11-17 09:28:10|1614.6|1614|1614|1613.6|1614.6|1614|1614|1613.6|775
1605605300000|2020-11-17 09:28:20|1614.2|1613.8|1614.4|1613.8|1614.6|1614|1614|1613.2|1384
1605605310000|2020-11-17 09:28:30|1614.8|1614|1614.6|1614|1614.8|1614.2|1614.4|1613.8|56
1605605320000|2020-11-17 09:28:40|1614.4|1614.2|1614.6|1614|1614.6|1614.2|1614.4|1614|0
1605605330000|2020-11-17 09:28:50||1614.2||1614.2||1614.2||1614|0
1605605340000|2020-11-17 09:29:00|1614.4|1614|1614.4|1614|1614.6|1614.2|1614.2|1613.8|130
1605605350000|2020-11-17 09:29:10|1614.2|1613.6|1614.4|1613.6|1614.6|1614|1613.8|1613.4|981
1605605360000|2020-11-17 09:29:20|1614.2|1613.8|1614.4|1613.8|1614.4|1613.8|1614|1613.6|132
1605605370000|2020-11-17 09:29:30|1614.2|1613.4|1614|1613.4|1614.4|1613.6|1613.8|1613.2|751
1605605380000|2020-11-17 09:29:40||1613.6||1613.4||1613.6||1613.4|0
1605605390000|2020-11-17 09:29:50|1613.8|1613.6|1612.8|1612.4|1613.8|1613.6|1612.6|1612.2|1525
1605605400000|2020-11-17 09:30:00|1612.6|1612.2|1612|1611.4|1612.8|1612.4|1611.8|1611.4|1123
1605605410000|2020-11-17 09:30:10|1612.2|1611.6|1611.8|1611.4|1612.2|1611.8|1611.8|1611.4|65
1605605420000|2020-11-17 09:30:20|1611.6|1611.6|1613.2|1612.6|1613.4|1612.6|1611.6|1611.6|1730
1605605430000|2020-11-17 09:30:30|1613.4|1612.8|1614|1613.4|1614|1613.6|1613.2|1612.8|341
1605605440000|2020-11-17 09:30:40|1614.2|1613.6|1614|1613.4|1614.4|1614|1614|1613.4|0
1605605450000|2020-11-17 09:30:50|1614.2|1613.6|1614.6|1614.2|1614.8|1614.4|1614|1613.4|11276
1605605460000|2020-11-17 09:31:00|1614.4|1614|1614.8|1614|1614.8|1614.4|1614.2|1614|912
1605605470000|2020-11-17 09:31:10|1614.6|1614.2|1614.8|1614.2|1614.8|1614.2|1614.4|1614|341
1605605480000|2020-11-17 09:31:20|1614.6|1614|1614.8|1614.2|1614.8|1614.2|1614.4|1614|0
1605605490000|2020-11-17 09:31:30|1614.6|1614|1615.6|1615|1615.6|1615.2|1614.4|1614|3124
1605605500000|2020-11-17 09:31:40|1615.4|1614.8|1614.4|1614|1615.4|1614.8|1614.4|1613.8|5380
1605605510000|2020-11-17 09:31:50|1614.2|1613.8|1614.6|1614.2|1614.6|1614.4|1614.2|1613.8|589
1605605520000|2020-11-17 09:32:00|1614.4|1614|1614.4|1614|1614.6|1614.2|1614.4|1614|50
1605605530000|2020-11-17 09:32:10|1614.6|1614.2|1614.6|1614|1614.6|1614.2|1614.4|1614|69
1605605540000|2020-11-17 09:32:20|1614.8|1614.2|1615.2|1614.6|1615.4|1614.8|1614.8|1614.2|488
1605605550000|2020-11-17 09:32:30|1615|1614.4|1614.4|1614.2|1615|1614.4|1614.2|1613.8|1946
1605605560000|2020-11-17 09:32:40|1614.6|1614.4|1615|1614.4|1615.2|1614.8|1614.6|1614|753
1605605570000|2020-11-17 09:32:50|1614.8|1614.2|1614.8|1614.2|1615.2|1614.4|1614.8|1614.2|0
1605605580000|2020-11-17 09:33:00|1614.6|1614|1614.4|1614|1614.6|1614.2|1614.4|1613.8|1366
1605605590000|2020-11-17 09:33:10|1614.2|1613.8|1614.2|1613.6|1614.4|1614|1614|1613.4|1426
1605605600000|2020-11-17 09:33:20|1614|1613.8|1614.2|1613.8|1614.4|1614|1614|1613.6|1932
1605605610000|2020-11-17 09:33:30|1614|1613.6|1614.4|1613.8|1614.6|1614.2|1614|1613.6|1618
1605605620000|2020-11-17 09:33:40|1614.2|1614|1614.2|1613.8|1614.2|1614|1614.2|1613.8|0
1605605630000|2020-11-17 09:33:50|1614.6|1614|1614.2|1613.8|1614.6|1614.4|1614.2|1613.8|760
1605605640000|2020-11-17 09:34:00|1614.4|1614|1614.2|1613.8|1614.6|1614|1614.2|1613.8|341
1605605650000|2020-11-17 09:34:10|1614|1613.6|1614.2|1613.6|1614.2|1614|1613.6|1613.2|1236
1605605660000|2020-11-17 09:34:20|1614|1613.4|1614.2|1613.8|1614.2|1614|1614|1613.4|0
1605605670000|2020-11-17 09:34:30|1614|1613.4|1613.8|1613.4|1614|1613.6|1613.8|1613|439
1605605680000|2020-11-17 09:34:40||1613.6||1613.4||1613.6||1613.4|0
1605605690000|2020-11-17 09:34:50||1613.6||1613.6||1613.6||1613.6|500
1605605700000|2020-11-17 09:35:00|1613.6|1613.4|1613.8|1613.4|1613.8|1613.6|1613.6|1613.4|789
1605605710000|2020-11-17 09:35:10|1614.2|1613.6|1614.8|1614.4|1615|1614.4|1614|1613.4|847
1605605720000|2020-11-17 09:35:20|1614.6|1614.6|1615.8|1615.2|1615.8|1615.4|1614.6|1614.6|4143
1605605730000|2020-11-17 09:35:30|1615.6|1615.4|1615.8|1615.2|1615.8|1615.6|1615.6|1615.2|470
1605605740000|2020-11-17 09:35:40|1615.6|1615.4|1615.8|1615.4|1615.8|1615.6|1615.6|1615.2|641
1605605750000|2020-11-17 09:35:50|1615.6|1615.6|1615.8|1615.4|1615.8|1615.6|1615.4|1615.2|2595
1605605760000|2020-11-17 09:36:00|1615.6|1615.2|1616|1615.6|1616|1615.8|1615.6|1615.2|708
1605605770000|2020-11-17 09:36:10|1616.4|1615.4|1617.4|1617|1617.6|1617|1616.4|1615.4|1205
1605605780000|2020-11-17 09:36:20|1617.6|1617.2|1617.4|1617.2|1617.8|1617.4|1617.4|1617|906
1605605790000|2020-11-17 09:36:30|1617.6|1617|1617.2|1616.6|1617.6|1617|1616.4|1616|2712
1605605800000|2020-11-17 09:36:40|1617.4|1616.8|1617.8|1617.2|1618|1617.4|1617|1616.6|992
1605605810000|2020-11-17 09:36:50|1617.6|1617|1617.4|1617|1617.8|1617.2|1617.4|1617|269
1605605820000|2020-11-17 09:37:00|1617.2|1616.8|1617.4|1616.8|1617.4|1617|1617|1616.6|398
1605605830000|2020-11-17 09:37:10|1617.2|1616.6|1617.4|1617|1617.4|1617|1616.8|1616.2|251
1605605840000|2020-11-17 09:37:20|1617.6|1617.2|1617.8|1617.4|1617.8|1617.6|1617.6|1617.2|247
1605605850000|2020-11-17 09:37:30|1618|1617.6|1618|1617.8|1618.4|1617.8|1618|1617.4|877
1605605860000|2020-11-17 09:37:40|1618.4|1617.6|1618.2|1617.6|1618.4|1618|1618|1617.2|368
1605605870000|2020-11-17 09:37:50|1618|1617.4|1618|1617.2|1618.4|1617.8|1617.6|1617|250
1605605880000|2020-11-17 09:38:00|1617.8|1617.4|1617.6|1617|1618|1617.4|1617.6|1617|0
1605605890000|2020-11-17 09:38:10|1617.4|1616.8|1617|1616.6|1617.6|1617|1616.6|1616.4|1306
1605605900000|2020-11-17 09:38:20|1617.2|1616.4|1618.2|1617.8|1618.2|1617.8|1616.8|1616.4|2340
1605605910000|2020-11-17 09:38:30|1618.4|1617.6|1618.8|1618.4|1618.8|1618.4|1618.4|1617.6|427
1605605920000|2020-11-17 09:38:40||1618.6||1618.6||1618.6||1618.4|0
1605605930000|2020-11-17 09:38:50|1619|1618.8|1619.2|1618.6|1619.2|1618.8|1619|1618.6|151
1605605940000|2020-11-17 09:39:00|1619|1618.8|1619.8|1619.4|1619.8|1619.4|1619|1618.6|3273
1605605950000|2020-11-17 09:39:10|1619.6|1619.2|1619.8|1619.2|1620.4|1619.8|1619.6|1619.2|2010
1605605960000|2020-11-17 09:39:20|1619.6|1619.4|1619.4|1619|1619.6|1619.4|1619.2|1619|559
1605605970000|2020-11-17 09:39:30|1619.2|1618.8|1620.6|1619.8|1620.8|1620.2|1619.2|1618.8|1231
1605605980000|2020-11-17 09:39:40|1620.4|1620|1620.4|1620|1620.6|1620.2|1620.2|1619.6|3276
1605605990000|2020-11-17 09:39:50|1620.2|1619.8|1619.6|1619|1620.2|1619.8|1619|1618.4|4057
1605606000000|2020-11-17 09:40:00|1619.4|1618.8|1619.8|1619.2|1619.8|1619.2|1619.2|1618.6|481
1605606010000|2020-11-17 09:40:10|1619.6|1619.4|1619.8|1619|1620|1619.4|1619.6|1619|0
1605606020000|2020-11-17 09:40:20|1620|1619.2|1620.4|1620|1620.6|1620.2|1620|1619.2|1482
1605606030000|2020-11-17 09:40:30|1620.6|1620.2|1620.8|1620.2|1620.8|1620.4|1620.4|1620|815
1605606040000|2020-11-17 09:40:40|1621|1620.4|1621.2|1620.8|1621.8|1621.2|1621|1620.4|799
1605606050000|2020-11-17 09:40:50|1621|1620.4|1621|1620.4|1621.2|1620.6|1620.6|1620.2|582
1605606060000|2020-11-17 09:41:00|1620.8|1620.6|1621.6|1621|1621.6|1621.2|1620.8|1620.4|1793
1605606070000|2020-11-17 09:41:10|1621.8|1621.2|1621.2|1620.6|1621.8|1621.4|1620.8|1620.6|4043
1605606080000|2020-11-17 09:41:20|1621.4|1620.8|1621|1620.4|1621.4|1621|1620.8|1620.2|725
1605606090000|2020-11-17 09:41:30|1620.8|1620.2|1620.8|1620.4|1620.8|1620.4|1620.8|1620.2|0
1605606100000|2020-11-17 09:41:40|1620.6|1620.2|1620.2|1619.6|1620.6|1620.2|1620.2|1619.6|618
1605606110000|2020-11-17 09:41:50|1620|1619.4|1619.6|1619|1620|1619.8|1619.6|1619|0
1605606120000|2020-11-17 09:42:00|1619.8|1619.2|1619.6|1618.8|1619.8|1619.4|1619.6|1618.8|747
1605606130000|2020-11-17 09:42:10|1619.4|1619|1619.4|1618.8|1619.6|1619|1619.4|1618.8|0
1605606140000|2020-11-17 09:42:20|1619.6|1619|1619|1618.4|1619.6|1619|1618.4|1618|1661
1605606150000|2020-11-17 09:42:30|1619.2|1618.6|1619.2|1618.8|1619.4|1619.2|1619.2|1618.4|905
1605606160000|2020-11-17 09:42:40|1619.4|1618.6|1620|1619.2|1620.2|1619.8|1619.4|1618.6|648
1605606170000|2020-11-17 09:42:50|1619.8|1619|1619.2|1618.6|1620|1619.2|1619.2|1618.6|1462
1605606180000|2020-11-17 09:43:00|1619|1618.4|1618.8|1618.2|1619.2|1618.6|1618.8|1618.2|749
1605606190000|2020-11-17 09:43:10|1618.6|1618.4|1618.4|1617.8|1618.6|1618.4|1618.2|1617.8|230
1605606200000|2020-11-17 09:43:20|1618.2|1618|1618.4|1617.8|1618.4|1618|1618.2|1617.4|868
1605606210000|2020-11-17 09:43:30|1618.6|1618|1620.2|1619.6|1620.2|1619.6|1618.6|1618|988
1605606220000|2020-11-17 09:43:40|1620.4|1619.8|1619.8|1619.4|1620.8|1620.4|1619.6|1619.2|0
1605606230000|2020-11-17 09:43:50|1620|1619.2|1619.8|1619.4|1620.4|1619.6|1619.4|1619.2|1591
1605606240000|2020-11-17 09:44:00|1619.6|1619.2|1619.6|1619|1619.8|1619.4|1619.2|1618.6|523
1605606250000|2020-11-17 09:44:10|1619.8|1619.2|1619.4|1619|1619.8|1619.4|1619.4|1619|1882
1605606260000|2020-11-17 09:44:20|1619.6|1619.2|1619.4|1619|1619.6|1619.2|1619.4|1619|83
1605606270000|2020-11-17 09:44:30|1619.8|1619.2|1619.8|1619.6|1619.8|1619.6|1619.6|1619.2|3637
1605606280000|2020-11-17 09:44:40|1619.6|1619.4|1619.8|1619.2|1619.8|1619.4|1619.4|1618.8|1779
1605606290000|2020-11-17 09:44:50|1619.6|1619|1619.6|1619|1619.8|1619|1619.6|1618.8|0
1605606300000|2020-11-17 09:45:00|1619.4|1618.8|1618.8|1618.2|1619.4|1619|1618.4|1618|3021
1605606310000|2020-11-17 09:45:10|1618.6|1618.4|1618.8|1618.6|1618.8|1618.6|1618.4|1618.4|2134
1605606320000|2020-11-17 09:45:20|1618.6|1618.4|1618.8|1618.4|1618.8|1618.6|1618.6|1618.2|3629
1605606330000|2020-11-17 09:45:30|1618.6|1618|1618.6|1618.2|1618.8|1618.2|1618.4|1618|365
1605606340000|2020-11-17 09:45:40|1618.4|1618|1618.2|1618|1618.4|1618.2|1618.2|1618|730
1605606350000|2020-11-17 09:45:50|1618|1617.6|1618|1617.6|1618.2|1617.6|1618|1617.4|340
1605606360000|2020-11-17 09:46:00|1617.8|1617.4|1617|1616.6|1618|1617.4|1616.8|1616.4|1556
1605606370000|2020-11-17 09:46:10|1616.8|1616.4|1617|1616.4|1617|1616.8|1616.8|1616.4|50
1605606380000|2020-11-17 09:46:20|1617.2|1616.6|1616.8|1616.4|1617.2|1617|1616.8|1616.4|845
1605606390000|2020-11-17 09:46:30|1617|1616.2|1616.6|1616|1617|1616.2|1616.4|1616|2205
1605606400000|2020-11-17 09:46:40|1616.4|1615.8|1616.2|1615.8|1616.4|1616|1616|1615.8|110
1605606410000|2020-11-17 09:46:50|1616|1616|1615.8|1615.4|1616.2|1616|1615.6|1615.2|654
1605606420000|2020-11-17 09:47:00|1615.6|1615.2|1616|1615.4|1616|1615.6|1615.6|1615.2|151
1605606430000|2020-11-17 09:47:10|1615.8||1615.8||1615.8||1615.8||405
1605606440000|2020-11-17 09:47:20|1616|1615.6|1616.2|1615.6|1616.2|1615.8|1616|1615.4|941
1605606450000|2020-11-17 09:47:30|1616|1615.4|1614.8|1614.2|1616|1615.4|1614.8|1614.2|2319
1605606460000|2020-11-17 09:47:40|1614.6|1614|1616|1615.4|1616|1615.6|1614.4|1614|8565
1605606470000|2020-11-17 09:47:50|1615.8|1615.6|1615.6|1615|1615.8|1615.6|1615.2|1614.8|1320
1605606480000|2020-11-17 09:48:00|1615.4|1614.8|1615.2|1614.6|1615.6|1615|1615|1614.6|1614
1605606490000|2020-11-17 09:48:10|1615.6|1614.8|1615.8|1615.2|1615.8|1615.4|1615.4|1614.6|503
1605606500000|2020-11-17 09:48:20|1615.6|1615.4|1615.6|1615|1615.8|1615.4|1615.4|1615|296
1605606510000|2020-11-17 09:48:30|1615.8|1615.2|1615.6|1615|1616|1615.6|1615.4|1615|947
1605606520000|2020-11-17 09:48:40|1615.4|1614.8|1615.2|1614.8|1615.4|1614.8|1614.4|1614|2558
1605606530000|2020-11-17 09:48:50|1615|1614.6|1614.8|1614.4|1615|1614.6|1614.8|1614.2|10
1605606540000|2020-11-17 09:49:00|1614.6|1614.2|1615|1614.4|1615|1614.4|1614.6|1614.2|1000
1605606550000|2020-11-17 09:49:10|1614.8|1614.2|1614.2|1613.6|1614.8|1614.2|1613.8|1613.4|3563
1605606560000|2020-11-17 09:49:20|1614.4|1613.8|1616.6|1616.2|1616.6|1616.4|1614.4|1613.8|7805
1605606570000|2020-11-17 09:49:30|1616.4|1616.4|1616.8|1616.4|1616.8|1616.6|1616.4|1616.2|3816
1605606580000|2020-11-17 09:49:40|1616.6|1616.2|1617.2|1616.6|1617.4|1617|1616.6|1616.2|954
1605606590000|2020-11-17 09:49:50|1617.4|1616.8|1617.4|1616.8|1617.6|1617|1617.2|1616.6|0
1605606600000|2020-11-17 09:50:00|1617.2|1617|1616.6|1616.2|1617.4|1617|1616.2|1615.6|1522
1605606610000|2020-11-17 09:50:10|1616.8|1616.4|1617|1616.6|1617|1616.8|1616.8|1616.2|1118
1605606620000|2020-11-17 09:50:20|1617.2|1616.8|1617.6|1617.2|1617.6|1617.4|1617.2|1616.6|624
1605606630000|2020-11-17 09:50:30|1617.4|1617|1617.4|1616.8|1617.6|1617.2|1617.2|1616.6|511
1605606640000|2020-11-17 09:50:40|1617.6|1617|1617.8|1617.4|1617.8|1617.4|1617.6|1617|229
1605606650000|2020-11-17 09:50:50|1617.6|1617.2|1619.4|1619|1619.8|1619|1617.6|1617.2|7368
1605606660000|2020-11-17 09:51:00|1619.2|1619.2|1619.8|1619.2|1620|1619.6|1619.2|1619|2653
1605606670000|2020-11-17 09:51:10|1619.6|1619.4|1619.8|1619.4|1619.8|1619.6|1619|1618.4|2341
1605606680000|2020-11-17 09:51:20|1620|1619.2|1619.8|1619.2|1620|1619.8|1619.6|1619|1726
1605606690000|2020-11-17 09:51:30|1619.6|1619|1619.4|1619|1619.8|1619.4|1619|1618.6|1021
1605606700000|2020-11-17 09:51:40|1619.2|1618.8|1619.4|1618.8|1619.4|1619|1619|1618.6|345
1605606710000|2020-11-17 09:51:50|1619.2|1618.6|1620|1619.6|1620|1619.6|1618.8|1618.4|2049
1605606720000|2020-11-17 09:52:00|1619.8|1619.4|1619|1618.6|1620|1619.6|1619|1618.4|3067
1605606730000|2020-11-17 09:52:10|1619.4|1618.4|1619|1618.6|1619.4|1619|1619|1618.4|340
1605606740000|2020-11-17 09:52:20|1619.4|1618.8|1620.2|1619.6|1620.4|1620|1618.8|1618.4|4127
1605606750000|2020-11-17 09:52:30|1620|1619.4|1619.8|1619.4|1620|1619.4|1619.8|1619.4|0
1605606760000|2020-11-17 09:52:40|1620|1619.6|1619.8|1619.4|1620.6|1620|1619.4|1618.8|6907
1605606770000|2020-11-17 09:52:50|1620|1619.6|1620.2|1619.8|1620.4|1620|1619.6|1619.2|3411
1605606780000|2020-11-17 09:53:00|1620.4|1620|1621.2|1620.6|1621.4|1621|1620.4|1620|615
1605606790000|2020-11-17 09:53:10|1621.4|1620.8|1622.8|1622.2|1623.4|1623|1621.4|1620.8|10148
1605606800000|2020-11-17 09:53:20|1622.6|1622|1622.8|1622.2|1622.8|1622.4|1622.2|1622|3893
1605606810000|2020-11-17 09:53:30|1623|1622.4|1622.4|1622.2|1623|1622.8|1622.4|1622|8424
1605606820000|2020-11-17 09:53:40|1622.6|1622|1622.4|1621.8|1622.6|1622|1622|1621.8|545
1605606830000|2020-11-17 09:53:50|1622|1621.6|1621|1620.8|1622.4|1621.8|1621|1620.8|1936
1605606840000|2020-11-17 09:54:00|1621.2|1621|1622|1621.6|1622|1621.8|1621.2|1621|3202
1605606850000|2020-11-17 09:54:10|1622.2|1621.8|1622.4|1622|1622.4|1622|1622|1621.8|409
1605606860000|2020-11-17 09:54:20|1622.2|1621.8|1622|1621.6|1622.4|1622|1621.8|1621.6|1360
1605606870000|2020-11-17 09:54:30|1621.8||1622||1622||1621.8||0
1605606880000|2020-11-17 09:54:40|1621.8|1621.4|1621.6|1621|1622|1621.6|1621.2|1621|1315
1605606890000|2020-11-17 09:54:50|1621.4|1621.2|1621.4|1621|1621.6|1621.4|1620.8|1620.6|28010
1605606900000|2020-11-17 09:55:00|1621.2|1620.8|1622.6|1622.2|1622.6|1622.2|1621|1620.8|1932
1605606910000|2020-11-17 09:55:10|1622.4|1622.4|1622|1621.8|1622.6|1622.4|1621.8|1621.6|2085
1605606920000|2020-11-17 09:55:20|1622.4|1622|1622.2|1621.8|1622.4|1622.2|1622|1621.6|1156
1605606930000|2020-11-17 09:55:30|1622.4|1621.6|1621.8|1621.6|1622.4|1621.6|1621.8|1621.6|340
1605606940000|2020-11-17 09:55:40|1621.6|1621.4|1621.2|1620.8|1621.6|1621.4|1621.2|1620.8|2049
1605606950000|2020-11-17 09:55:50||1621||1621||1621||1620.8|0
1605606960000|2020-11-17 09:56:00|1621.4|1621.2|1621.2|1621|1621.8|1621.6|1621.2|1621|1664
1605606970000|2020-11-17 09:56:10|1621|1620.8|1620.6|1620|1621.4|1620.8|1620.2|1620|772
1605606980000|2020-11-17 09:56:20||1620.2||1620.2||1620.2||1620|0
1605606990000|2020-11-17 09:56:30||1620||1620||1620.2||1620|0
1605607000000|2020-11-17 09:56:40||1620.2||1620||1620.4||1620|0
1605607010000|2020-11-17 09:56:50||1620.2||1620.2||1620.2||1620.2|0
1605607020000|2020-11-17 09:57:00|1620.4|1620|1620.8|1620.6|1620.8|1620.6|1620.4|1620|1281
1605607030000|2020-11-17 09:57:10|1621.2|1620.8|1622.8|1622.2|1622.8|1622.4|1621|1620.6|1088
1605607040000|2020-11-17 09:57:20|1622.6|1622|1622.4|1622.2|1624|1623.4|1622.4|1622|5628
1605607050000|2020-11-17 09:57:30|1622.6|1622.4|1622.6|1622.4|1622.8|1622.6|1622.6|1622.4|440
1605607060000|2020-11-17 09:57:40|1622.8|1622.6|1622.6|1622.4|1623.2|1622.6|1622.6|1622.4|918
1605607070000|2020-11-17 09:57:50|1623|1622.6|1622.8|1622.6|1623|1622.6|1622.8|1622.4|0
1605607080000|2020-11-17 09:58:00|1623.2|1623|1623.8|1623.4|1624|1623.4|1623.2|1623|2111
1605607090000|2020-11-17 09:58:10|1623.6|1623.6|1624|1623.6|1624.2|1623.8|1623.6|1623.4|1647
1605607100000|2020-11-17 09:58:20|1623.8|1623.4|1622.2|1621.8|1624|1623.6|1621.8|1621.4|14667
1605607110000|2020-11-17 09:58:30|1622|1621.6|1621.8|1621.4|1622|1621.6|1621.6|1621.2|2588
1605607120000|2020-11-17 09:58:40|1621.6|1621.6|1622|1621.6|1622.2|1622|1621.6|1621.6|2200
1605607130000|2020-11-17 09:58:50|1621.8|1621.4|1622|1621.6|1622.2|1621.6|1621.8|1621.4|0
1605607140000|2020-11-17 09:59:00|1621.8|1621.4|1620.6|1620.2|1622|1621.6|1620|1619.6|14275
1605607150000|2020-11-17 09:59:10|1620.4|1620|1620|1619.6|1620.6|1620.2|1619.8|1619.6|1149
1605607160000|2020-11-17 09:59:20|1620.2|1619.8|1620.4|1620|1620.8|1620.4|1620.2|1619.8|1769
1605607170000|2020-11-17 09:59:30|1620.6|1620.2|1620.8|1620.4|1621|1620.6|1620.6|1620.2|512
1605607180000|2020-11-17 09:59:40|1620.6|1620.6|1621|1620.6|1621.2|1620.8|1620.6|1620.4|1027
1605607190000|2020-11-17 09:59:50|1620.8|1620.4|1620.4|1620.2|1620.8|1620.4|1620.4|1620.2|467
1605607200000|2020-11-17 10:00:00|1620.2|1620|1621|1620.6|1621.2|1620.8|1620.2|1620|1764
1605607210000|2020-11-17 10:00:10|1620.8|1620.4|1620.8|1620.2|1621|1620.6|1620.4|1620|828
1605607220000|2020-11-17 10:00:20|1620.6|1620|1620.8|1620.2|1620.8|1620.2|1620.6|1620|0
1605607230000|2020-11-17 10:00:30|1620.6|1620|1620.6|1620.2|1620.6|1620.2|1620.2|1620|1459
1605607240000|2020-11-17 10:00:40|1620.4|1620|1620.4|1619.8|1620.6|1620.2|1620|1619.8|913
1605607250000|2020-11-17 10:00:50|1620.2|1619.6|1619.2|1618.8|1620.2|1619.6|1619.2|1618.8|1926
1605607260000|2020-11-17 10:01:00|1619|1619|1619|1618.6|1619.4|1619|1618.8|1618.6|1213
1605607270000|2020-11-17 10:01:10|1618.8|1618.8|1618.8|1618.4|1619|1618.8|1618.4|1618.2|881
1605607290000|2020-11-17 10:01:30|1619|1618.6|1619|1618.8|1619|1618.8|1618.8|1618.4|3290
1605607300000|2020-11-17 10:01:40||1618.6||1618.6||1618.8||1618.6|0
1605607310000|2020-11-17 10:01:50|1618.8|1618.8|1618.8|1618.6|1618.8|1618.8|1618.8|1618.6|0
1605607320000|2020-11-17 10:02:00|1618.6|1618.4|1618.4|1618|1618.6|1618.4|1618.2|1618|2539
1605607330000|2020-11-17 10:02:10|1618.2|1617.8|1619|1618.6|1619.2|1618.6|1618|1617.6|3735
1605607340000|2020-11-17 10:02:20|1618.8|1618.4|1618.8|1618.4|1618.8|1618.6|1618.6|1618.4|0
1605607350000|2020-11-17 10:02:30|1618.6|1618.6|1619|1618.6|1619|1618.6|1618.6|1618.4|77
1605607360000|2020-11-17 10:02:40|1619.4|1618.8|1618.8|1618.2|1619.4|1619|1618.6|1618.2|3628
1605607370000|2020-11-17 10:02:50|1618.6|1618.4|1619.2|1618.6|1619.4|1619|1618.6|1618.2|359
1605607380000|2020-11-17 10:03:00|1619.4|1618.8|1619.2|1618.8|1620|1619.6|1619.2|1618.6|4580
1605607390000|2020-11-17 10:03:10|1619.4|1619|1620.4|1620|1620.6|1620.2|1619.2|1618.8|5311
1605607400000|2020-11-17 10:03:20|1620.6|1620.4|1622.8|1622.2|1623|1622.2|1620.4|1620.4|4882
1605607410000|2020-11-17 10:03:30|1623.2|1622.4|1624.8|1624.4|1625|1624.4|1623|1622.4|2577
1605607420000|2020-11-17 10:03:40|1624.6|1624.2|1624.8|1624.6|1625|1624.6|1624.6|1624.2|477
1605607430000|2020-11-17 10:03:50|1625|1624.8|1625.4|1625.2|1625.8|1625.6|1625|1624.8|1433
1605607440000|2020-11-17 10:04:00|1625.6|1625.4|1626|1625.6|1626.2|1625.8|1625|1624.8|3947
1605607450000|2020-11-17 10:04:10|1626.2|1625.4|1626.2|1626|1626.2|1626|1626|1625.4|0
1605607460000|2020-11-17 10:04:20|1626|1625.8|1626.2|1626|1626.4|1626|1626|1625.8|2513
1605607470000|2020-11-17 10:04:30|1626.4|1626.2|1626.8|1626.4|1626.8|1626.6|1626.2|1626|1175
1605607480000|2020-11-17 10:04:40|1626.6|1626.6|1626.8|1626.4|1626.8|1626.6|1626.6|1626.4|1219
1605607490000|2020-11-17 10:04:50|1626.6|1626.2|1626.4|1626.2|1626.8|1626.2|1626.2|1626|1548
1605607500000|2020-11-17 10:05:00|1626.6|1626|1626.6|1626.2|1626.6|1626.4|1626.4|1626|1277
1605607510000|2020-11-17 10:05:10|1626.4|1626|1626|1625.6|1626.6|1626.4|1626|1625.6|4612
1605607520000|2020-11-17 10:05:20|1625.8|1625.4|1625.6|1625.2|1626|1625.4|1625.2|1624.8|1342
1605607530000|2020-11-17 10:05:30|1625.4|1625|1624|1623.4|1625.4|1625|1623.6|1623.4|2120
1605607540000|2020-11-17 10:05:40|1623.8|1623.2|1623.8|1623.4|1624|1623.4|1623.6|1623.2|0
1605607550000|2020-11-17 10:05:50|1623.6|1623.2|1624|1623.4|1624|1623.8|1623.4|1623.2|6842
1605607560000|2020-11-17 10:06:00|1624.2|1623.6|1624.8|1624.2|1626.4|1625.8|1624.2|1623.6|16016
1605607570000|2020-11-17 10:06:10|1624.4|1624|1624.2|1624|1624.8|1624.2|1624.2|1624|1207
1605607580000|2020-11-17 10:06:20|1624.4|1624.2|1624.4|1624|1624.4|1624.2|1624.2|1624|153
1605607590000|2020-11-17 10:06:30|1624.2|1624.2|1623.8|1623.6|1624.4|1624.2|1623.8|1623.6|1920
1605607600000|2020-11-17 10:06:40|1624|1623.4|1624.2|1623.8|1624.4|1624|1624|1623.4|1486
1605607610000|2020-11-17 10:06:50|1624.4|1624|1624.4|1624|1624.4|1624.2|1624.2|1623.6|1115
1605607620000|2020-11-17 10:07:00|1624.2|1623.8|1624.4|1624|1624.6|1624.2|1624.2|1623.6|0
1605607630000|2020-11-17 10:07:10|1624.2|1624.2|1624|1623.8|1624.6|1624.2|1624|1623.4|1000
1605607640000|2020-11-17 10:07:20|1624.2|1623.6|1624|1623.4|1624.2|1623.6|1624|1623.4|796
1605607650000|2020-11-17 10:07:30|1623.8|1623.6|1623.2|1623|1623.8|1623.6|1623.2|1623|1092
1605607660000|2020-11-17 10:07:40|1623|1622.8|1622.8|1622.4|1623|1622.8|1622.8|1622.2|512
1605607670000|2020-11-17 10:07:50|1622.6|1622.2|1623.2|1622.8|1623.2|1623|1622.6|1622.2|636
1605607680000|2020-11-17 10:08:00|1623|1622.6|1624|1623.4|1624|1623.6|1623|1622.4|1003
1605607690000|2020-11-17 10:08:10|1624.2|1623.6|1623.8|1623.4|1624.2|1624|1623.8|1623.4|439
1605607700000|2020-11-17 10:08:20|1623.6|1623.2|1623.2|1623|1623.8|1623.4|1623|1622.8|1035
1605607710000|2020-11-17 10:08:30|1623|1622.8|1623.4|1622.8|1623.4|1623|1623|1622.8|507
1605607720000|2020-11-17 10:08:40|1623.6|1623|1622.2|1621.6|1623.6|1623|1621.8|1621.4|3006
1605607730000|2020-11-17 10:08:50|1622.4|1621.4|1622.6|1622|1623|1622.6|1622.4|1621.4|4542
1605607740000|2020-11-17 10:09:00|1622.2|1621.8|1621|1620.8|1622.2|1622|1621|1620.8|1875
1605607750000|2020-11-17 10:09:10|1620.8|1620.6|1621|1620.4|1621|1620.8|1620.8|1620.4|1
1605607760000|2020-11-17 10:09:20|1620.8|1620.6|1621.2|1620.8|1621.4|1621|1620.8|1620.4|327
1605607770000|2020-11-17 10:09:30|1621.4|1621|1621.6|1620.8|1622|1621.4|1621.4|1620.8|451
1605607780000|2020-11-17 10:09:40|1621.4|1621|1621.2|1620.8|1621.4|1621.2|1620.8|1620.4|492
1605607790000|2020-11-17 10:09:50|1621.4|1620.6|1621.2|1620.8|1621.6|1621.2|1621.2|1620.4|300
1605607800000|2020-11-17 10:10:00|1621.4|1621|1621.6|1621|1621.6|1621.2|1621.4|1620.8|130
1605607810000|2020-11-17 10:10:10||1621.2||1621||1621.2||1621|0
1605607820000|2020-11-17 10:10:20|1621.8|1621.2|1621.4|1621.2|1621.8|1621.6|1621.4|1621|2339
1605607830000|2020-11-17 10:10:30|1621.6|1621|1621.2|1620.8|1621.6|1621.2|1621|1620.6|3759
1605607840000|2020-11-17 10:10:40|1621|1621|1620.6|1620.4|1621.2|1621|1620.6|1620.4|1201
1605607850000|2020-11-17 10:10:50|1620.8|1620.6|1620|1619.6|1620.8|1620.6|1620|1619.6|6809
1605607860000|2020-11-17 10:11:00|1620.2||1620||1620.2||1620||180
1605607870000|2020-11-17 10:11:10|1620.2|1619.8|1620.2|1619.8|1620.2|1620|1619.8|1619.6|1543
1605607880000|2020-11-17 10:11:20|1620|1619.6|1621|1620.8|1621.2|1620.8|1620|1619.6|3978
1605607890000|2020-11-17 10:11:30|1621.2|1621|1621.2|1620.8|1621.2|1621|1621|1620.8|487
1605607900000|2020-11-17 10:11:40|1621|1621|1621.2|1621|1621.2|1621|1621|1620.8|0
1605607910000|2020-11-17 10:11:50|1621.6|1620.8|1621.2|1621|1621.6|1621.2|1621.2|1620.8|394
1605607920000|2020-11-17 10:12:00|1621.4|1620.8|1621.8|1621.4|1622|1621.8|1621.2|1620.8|6032
1605607930000|2020-11-17 10:12:10|1621.6|1621.2|1621.4|1621|1621.6|1621.4|1621.4|1621|1303
1605607940000|2020-11-17 10:12:20|1621.2|1620.8|1621|1620.8|1621.2|1620.8|1621|1620.8|513
1605607950000|2020-11-17 10:12:30|1621.2|1621|1621.6|1621.2|1621.6|1621.4|1621.2|1621|275
1605607960000|2020-11-17 10:12:40|1621.4|1621|1621.4|1621|1621.6|1621.2|1621.4|1620.8|1662
1605607970000|2020-11-17 10:12:50|1621.6|1621.2|1621.8|1621.4|1622.2|1621.8|1621.4|1621|1471
1605607980000|2020-11-17 10:13:00|1621.6|1621.2|1621.4|1621|1621.6|1621.2|1621.4|1620.8|709
1605607990000|2020-11-17 10:13:10|1621.8|1621.2|1621.4|1621|1621.8|1621.4|1621.4|1621|253
1605608000000|2020-11-17 10:13:20|1621.6|1621.2|1622.6|1622|1622.6|1622.2|1621.4|1621|555
1605608010000|2020-11-17 10:13:30|1622.4|1621.8|1621.4|1621|1622.4|1621.8|1621.4|1621|0
1605608020000|2020-11-17 10:13:40|1621.2|1620.8|1621.2|1621|1621.4|1621.2|1620.8|1620.4|2012
1605608030000|2020-11-17 10:13:50|1621.4|1621.2|1621|1620.6|1621.4|1621.2|1621|1620.6|0
1605608040000|2020-11-17 10:14:00|1621.2|1620.8|1621.2|1620.8|1621.2|1620.8|1621|1620.6|635
1605608050000|2020-11-17 10:14:10|1621|1620.6|1621|1620.8|1621.2|1621|1621|1620.6|926
1605608060000|2020-11-17 10:14:20|1621.2|1620.6|1620|1619.8|1621.2|1620.6|1619.8|1619.4|2176
1605608070000|2020-11-17 10:14:30|1619.8|1619.6|1619.8|1619.6|1620|1619.8|1619.8|1619.4|340
1605608080000|2020-11-17 10:14:40|1620|1619.8|1620.8|1620.4|1620.8|1620.4|1620|1619.8|3079
1605608090000|2020-11-17 10:14:50|1621|1620.6|1621.4|1620.8|1621.4|1620.8|1620.8|1620.4|694
1605608100000|2020-11-17 10:15:00|1621.6|1621|1621.8|1621.4|1622|1621.8|1621.6|1620.8|568
1605608110000|2020-11-17 10:15:10|1621.6|1621.2|1622|1621.6|1622|1621.8|1621.6|1621.2|3058
1605608120000|2020-11-17 10:15:20|1622.2|1621.8|1622|1621.8|1622.2|1622|1622|1621.6|60
1605608130000|2020-11-17 10:15:30|1622.2|1622|1622.8|1622.4|1623|1622.6|1622.2|1621.8|2024
1605608140000|2020-11-17 10:15:40|1622.6|1622.2|1622.8|1622.2|1622.8|1622.4|1622.6|1622.2|855
1605608150000|2020-11-17 10:15:50|1622.6|1622|1622.4|1622|1622.6|1622|1622.4|1621.8|50
1605608160000|2020-11-17 10:16:00|1622.2|1622.2|1621.2|1620.8|1622.4|1622.2|1621.2|1620.8|3203
1605608170000|2020-11-17 10:16:10|1621|1621|1620.8|1620.4|1621.6|1621.2|1620.6|1620.4|3389
1605608180000|2020-11-17 10:16:20|1620.6|1620.2|1620.4|1620|1620.6|1620.2|1620.4|1620|268
1605608190000|2020-11-17 10:16:30|1620.6|1620.2|1620.8|1620.4|1620.8|1620.6|1620.6|1620|981
1605608200000|2020-11-17 10:16:40|1620.6|1620.2|1620.2|1620|1620.8|1620.2|1620.2|1620|400
1605608210000|2020-11-17 10:16:50|1620.4|1620.2|1620.6|1620.2|1620.6|1620.2|1620.4|1620|183
1605608220000|2020-11-17 10:17:00|1620.4|1620|1621|1620.6|1621.4|1621|1620.4|1620|1423
1605608230000|2020-11-17 10:17:10|1621.2|1620.8|1620.8|1620.4|1621.2|1620.8|1620.8|1620.4|447
1605608240000|2020-11-17 10:17:20|1621|1620.6|1621|1620.6|1621.2|1620.8|1620.8|1620.4|0
1605608250000|2020-11-17 10:17:30|1621.2|1620.8|1621.2|1620.6|1621.2|1620.8|1621.2|1620.6|144
1605608260000|2020-11-17 10:17:40|1621|1620.8|1621.2|1620.6|1621.4|1621.2|1621|1620.6|2504
1605608270000|2020-11-17 10:17:50|1621.4|1620.8|1621.2|1621|1621.4|1621|1621.2|1620.8|0
1605608280000|2020-11-17 10:18:00|1621.4|1621.2|1621.6|1621.4|1621.8|1621.6|1621.4|1621|1152
1605608290000|2020-11-17 10:18:10|1621.4|1621.2|1621.8|1621.4|1621.8|1621.4|1621.4|1621|559
1605608300000|2020-11-17 10:18:20|1622|1621.6|1622.4|1622|1622.4|1622|1622|1621.4|1242
1605608310000|2020-11-17 10:18:30|1622.6|1622.2|1622.6|1622|1622.8|1622.6|1622.6|1622|586
1605608320000|2020-11-17 10:18:40|1622.4|1621.8|1621.4|1621|1622.4|1621.8|1621.2|1621|650
1605608330000|2020-11-17 10:18:50|1621.6|1621.2|1622.2|1621.6|1622.6|1622.2|1621.6|1621|2742
1605608340000|2020-11-17 10:19:00|1622.4|1621.8|1622.2|1621.8|1622.6|1622.2|1622.2|1621.6|671
1605608350000|2020-11-17 10:19:10|1622.4|1622|1622.2|1621.8|1622.6|1622.2|1622.2|1621.8|762
1605608360000|2020-11-17 10:19:20|1622.4|1622|1621.8|1621.4|1622.6|1622.2|1621.8|1621.4|1000
1605608370000|2020-11-17 10:19:30|1621.6|1621|1621.8|1621.2|1622|1621.6|1621.4|1621|273
1605608380000|2020-11-17 10:19:40|1621.6|1621.4|1620.8|1620.6|1621.6|1621.4|1620.8|1620.4|1279
1605608390000|2020-11-17 10:19:50|1621|1620.4|1621.2|1620.8|1621.4|1621.2|1620.8|1620.2|677
1605608400000|2020-11-17 10:20:00|1621.4|1621|1621.2|1620.6|1621.4|1621.2|1621.2|1620.6|926
1605608410000|2020-11-17 10:20:10|1621|1620.4|1621.2|1620.6|1621.2|1620.8|1620.6|1620.2|945
1605608420000|2020-11-17 10:20:20|1621|1620.4|1620.8|1620.4|1621|1620.6|1620.8|1620.4|178
1605608430000|2020-11-17 10:20:30|1620.6|1620.6|1620.6|1620.2|1620.8|1620.6|1620.6|1620|740
1605608440000|2020-11-17 10:20:40|1620.4|1620|1620.4|1620.2|1620.4|1620.2|1620.4|1620|198
1605608450000|2020-11-17 10:20:50|1620.6|1620.4|1620.2|1620|1620.8|1620.6|1620.2|1620|2000
1605608460000|2020-11-17 10:21:00|1620|1619.8|1619.6|1619|1620|1619.8|1619.6|1619|3959
1605608470000|2020-11-17 10:21:10|1619.2|1619.2|1619.6|1619.2|1619.8|1619.2|1619.2|1619|0
1605608480000|2020-11-17 10:21:20|1619.4|1619.4|1619.6|1619.2|1619.8|1619.4|1619.4|1619.2|590
1605608490000|2020-11-17 10:21:30|1619.4|1619|1619.2|1619|1619.4|1619|1619.2|1619|38
1605608500000|2020-11-17 10:21:40|1619|1618.8|1618.8|1618.2|1619|1618.8|1618.4|1618|1422
1605608510000|2020-11-17 10:21:50|1619|1618.4|1618.8|1618.4|1619|1618.8|1618.8|1618.4|953
1605608520000|2020-11-17 10:22:00|1618.6|1618.2|1618.4|1618|1618.8|1618.4|1618.2|1618|507
1605608530000|2020-11-17 10:22:10|1618.6|1618.2|1619|1618.6|1619|1618.6|1618.6|1618.2|4621
1605608540000|2020-11-17 10:22:20|1619.2|1618.8|1619|1618.6|1619.2|1618.8|1618.8|1618.6|4820
1605608550000|2020-11-17 10:22:30|1618.8|1618.4|1618.6|1618.2|1619|1618.4|1618.2|1617.6|7230
1605608560000|2020-11-17 10:22:40|1618.8|1618.4|1619|1618.6|1619|1618.6|1618.4|1617.8|4905
1605608570000|2020-11-17 10:22:50|1619.2|1618.8|1619.2|1618.6|1619.2|1619|1619|1618.4|681
1605608580000|2020-11-17 10:23:00|1619|1618.2|1618.8|1618.2|1619.2|1618.6|1618.6|1618.2|936
1605608590000|2020-11-17 10:23:10|1618.6||1618.6||1618.8||1618.6||0
1605608600000|2020-11-17 10:23:20|1618.4|1617.8|1618.4|1617.8|1618.4|1618|1618.4|1617.8|340
1605608610000|2020-11-17 10:23:30|1618.2|1618|1617.8|1617.6|1618.2|1618.2|1617.8|1617.4|675
1605608620000|2020-11-17 10:23:40|1617.6|1617.4|1617.6|1617.4|1618|1617.4|1617.6|1617.4|404
1605608630000|2020-11-17 10:23:50|1617.8|1617.6|1618|1617.4|1618.2|1617.8|1617.8|1617.4|2233
1605608650000|2020-11-17 10:24:10|1618.2|1617.6|1618.8|1618.2|1620.2|1619.8|1618.2|1617.6|9735
1605608660000|2020-11-17 10:24:20|1618.6|1618|1620.6|1620.4|1620.6|1620.4|1618.2|1617.8|6396
1605608670000|2020-11-17 10:24:30|1620.8|1620.2|1620.4|1619.8|1620.8|1620.4|1619.6|1619.2|2569
1605608680000|2020-11-17 10:24:40|1620.6|1620|1619.8|1619.2|1620.6|1620.2|1619.6|1619|1506
1605608690000|2020-11-17 10:24:50|1620|1619.4|1620|1619.2|1620|1619.6|1619.6|1619.2|1086
1605608700000|2020-11-17 10:25:00|1619.8|1619.4|1619.8|1619.2|1620|1619.6|1619.6|1619|0
1605608710000|2020-11-17 10:25:10|1619.6|1619.4|1620.6|1620.4|1621.2|1620.6|1619.6|1619.2|4199
1605608720000|2020-11-17 10:25:20|1620.8|1620.2|1620.8|1620.4|1620.8|1620.6|1620.6|1620|363
1605608730000|2020-11-17 10:25:30|1621|1620.6|1621.4|1620.6|1621.6|1621|1620.6|1620.2|3883
1605608740000|2020-11-17 10:25:40|1621.2|1620.4|1620.2|1620|1621.2|1620.4|1620|1619.6|879
1605608750000|2020-11-17 10:25:50|1620|1619.8|1620.2|1620|1620.2|1620|1620|1619.6|1060
1605608760000|2020-11-17 10:26:00|1620.4|1620.2|1620.2|1620|1621|1620.6|1620.2|1619.8|1262
1605608770000|2020-11-17 10:26:10|1620.4|1619.8|1619.6|1619.2|1620.4|1619.8|1619.4|1619|1166
1605608780000|2020-11-17 10:26:20|||||||||684
1605608790000|2020-11-17 10:26:30|1619.8|1619.4|1619.8|1619.4|1619.8|1619.4|1619.8|1619.4|739
1605608800000|2020-11-17 10:26:40|1619.6|1619.2|1619.4|1619|1619.6|1619.2|1619.2|1619|3390
1605608810000|2020-11-17 10:26:50|1619.6|1619.2|1618.8|1618.4|1619.6|1619.2|1618.6|1618.4|8371
1605608820000|2020-11-17 10:27:00|1618.6|1618.2|1618.8|1618.6|1618.8|1618.6|1618|1617.8|2595
1605608830000|2020-11-17 10:27:10|1618.6|1618.4|1618.8|1618.6|1618.8|1618.6|1618.6|1618.2|0
1605608840000|2020-11-17 10:27:20|1618.6|1618.4|1619.8|1619.4|1619.8|1619.4|1618.2|1618|24947
1605608850000|2020-11-17 10:27:30|1619.6|1619.2|1619.6|1619.4|1619.8|1619.4|1619.6|1619.2|869
1605608860000|2020-11-17 10:27:40|1619.4|1619.2|1619|1618.6|1619.4|1619.2|1619|1618.6|3726
1605608870000|2020-11-17 10:27:50|1618.8|1618.4|1618.8|1618.6|1618.8|1618.6|1618.8|1618.4|400
1605608880000|2020-11-17 10:28:00|1619|1618.8|1618.8|1618.6|1619.2|1619|1618.8|1618.6|2862
1605608890000|2020-11-17 10:28:10|1619|1618.8|1619.2|1619|1619.6|1619.2|1619|1618.8|6345
1605608900000|2020-11-17 10:28:20|1619|1618.8|1618.8|1618.6|1619.2|1618.8|1618.6|1618.4|4909
1605608910000|2020-11-17 10:28:30|1619|1618.8|1619.8|1619.2|1619.8|1619.4|1619|1618.8|2148
1605608920000|2020-11-17 10:28:40|1619.6|1619|1619.4|1619.2|1619.6|1619.2|1619.4|1619|3111
1605608930000|2020-11-17 10:28:50|1619.2|1619|1618.6|1618.2|1619.2|1619|1618.4|1618|6079
1605608940000|2020-11-17 10:29:00|1618.8|1618.4|1619|1618.8|1619.2|1619|1618.6|1618.2|1258
1605608950000|2020-11-17 10:29:10|1619.2|1618.6|1618.4|1618.2|1620|1619.6|1618.4|1618|10620
1605608960000|2020-11-17 10:29:20|1618.2|1618|1619|1618.6|1619|1618.6|1618|1617.8|10136
1605608970000|2020-11-17 10:29:30|1618.8|1618.4|1618.2|1617.8|1618.8|1618.4|1618.2|1617.8|4513
1605608980000|2020-11-17 10:29:40|1618.4|1618|1618.4|1618|1619.4|1618.8|1618.2|1617.8|8763
1605608990000|2020-11-17 10:29:50|1618.2|1617.8|1617.8|1617.6|1618.2|1617.8|1617.4|1617|3560
1605609000000|2020-11-17 10:30:00|1618|1617.8|1618.2|1617.8|1618.6|1618|1617.6|1617.2|5089
1605609010000|2020-11-17 10:30:10|1618|1617.6|1619|1618.8|1619.2|1619|1618|1617.6|2607
1605609020000|2020-11-17 10:30:20|1619.2|1619|1619|1618.6|1619.8|1619.2|1619|1618.4|1836
1605609030000|2020-11-17 10:30:30|1619.2|1618.8|1619.2|1618.6|1619.4|1619.2|1619|1618.6|1045
1605609040000|2020-11-17 10:30:40||1618.8||1619||1619||1618.8|0
1605609050000|2020-11-17 10:30:50|1619.4|1618.8|1619.4|1619.2|1619.4|1619.2|1619.2|1618.8|604
1605609060000|2020-11-17 10:31:00|1619.6|1619|1619|1618.4|1619.6|1619.2|1619|1618.4|1533
1605609070000|2020-11-17 10:31:10|1618.8|1618.2|1618.2|1617.8|1618.8|1618.2|1618.2|1617.8|622
1605609080000|2020-11-17 10:31:20|1618.4|1618|1618.4|1618|1618.4|1618|1618.4|1618|310
1605609090000|2020-11-17 10:31:30|1618.2|1617.8|1618.2|1617.8|1618.4|1617.8|1618.2|1617.8|0
1605609100000|2020-11-17 10:31:40|1618|1617.6|1618|1617.6|1618|1617.8|1617.8|1617|1181
1605609110000|2020-11-17 10:31:50|1617.8|1617.4|1617.8|1617.6|1618.4|1618|1617.6|1617.2|1084
1605609120000|2020-11-17 10:32:00|1618.2|1617.8|1617.8|1617.6|1618.2|1617.8|1617.8|1617.6|1431
1605609130000|2020-11-17 10:32:10|||||||||50
1605609150000|2020-11-17 10:32:30|1618|1617.8|1617.8|1617.6|1618.2|1617.8|1617.8|1617.6|683
1605609160000|2020-11-17 10:32:40|1618|1617.8|1618.2|1617.8|1618.2|1617.8|1618|1617.8|63
1605609170000|2020-11-17 10:32:50|1618|1617.6|1617.4|1617|1618|1617.6|1617.4|1617|549
1605609180000|2020-11-17 10:33:00|1617.6|1617.2|1617.6|1617.2|1617.8|1617.4|1617.6|1617.2|1760
1605609190000|2020-11-17 10:33:10|1617.8|1617|1617.4|1617.2|1618|1617.6|1617.4|1617|2851
1605609200000|2020-11-17 10:33:20|1617.6|1617.4|1618.2|1618|1618.2|1618|1617.6|1617.4|450
1605609210000|2020-11-17 10:33:30|1618.4|1618.2|1618.6|1618.2|1618.6|1618.2|1618.2|1617.6|1397
1605609220000|2020-11-17 10:33:40|1618.4|1618|1618.6|1618.2|1618.6|1618.2|1618.2|1617.8|0
1605609230000|2020-11-17 10:33:50|1618.8|1618.4|1618.8|1618.4|1618.8|1618.6|1618.6|1618.2|1000
1605609240000|2020-11-17 10:34:00|1619|1618.6|1619.8|1619.4|1619.8|1619.6|1619|1618.6|2966
1605609250000|2020-11-17 10:34:10|1619.6|1619.2|1619.8|1619.4|1619.8|1619.4|1619.4|1619.2|0
1605609260000|2020-11-17 10:34:20|1620|1619.6|1620|1619.6|1620|1619.8|1619.8|1619.4|723
1605609270000|2020-11-17 10:34:30|1619.8|1619.8|1620|1619.6|1620|1619.8|1619.8|1619.6|658
1605609280000|2020-11-17 10:34:40|1620.2|1619.8|1620.2|1619.8|1620.2|1620|1620|1619.6|991
1605609290000|2020-11-17 10:34:50|1620|1619.6|1620|1619.6|1620|1619.6|1619.8|1619.6|340
1605609300000|2020-11-17 10:35:00|1619.8|1619.4|1619.8|1619.4|1619.8|1619.4|1619.6|1619.2|537
1605609310000|2020-11-17 10:35:10|1619.6|1619.6|1618.8|1618.4|1619.6|1619.6|1618.8|1618.2|341
1605609320000|2020-11-17 10:35:20|1619|1618.6|1618.8|1618.4|1619|1618.8|1618.8|1618.4|1270
1605609330000|2020-11-17 10:35:30|1619|1618.6|1618.4|1618.2|1619|1618.6|1618.4|1617.8|30
1605609340000|2020-11-17 10:35:40|1618.6|1618.4|1618.4|1618|1618.6|1618.4|1618.4|1617.8|0
1605609350000|2020-11-17 10:35:50|1618.2|1618.2|1618.6|1618.4|1618.6|1618.4|1618.2|1618.2|673
1605609360000|2020-11-17 10:36:00|1618.8|1618.6|1617.8|1617.6|1619.2|1619|1617.8|1617.6|4274
1605609370000|2020-11-17 10:36:10|1617.6|1617.4|1618|1617.6|1618.2|1617.6|1617.6|1617.2|2542
1605609380000|2020-11-17 10:36:20|1618.4|1617.8|1618.4|1617.8|1618.6|1618.2|1618|1617.6|861
1605609390000|2020-11-17 10:36:30|1618.6|1618|1618.8|1618.4|1619|1618.6|1618.6|1618|2770
1605609400000|2020-11-17 10:36:40|1618.6|1618.2|1618.4|1618|1618.6|1618.4|1618.4|1617.6|250
1605609410000|2020-11-17 10:36:50|1618.2|1617.8|1618.2|1617.8|1618.2|1617.8|1618.2|1617.6|0
1605609420000|2020-11-17 10:37:00|1618|1617.6|1618.2|1617.8|1618.2|1617.8|1617.8|1617.6|295
1605609430000|2020-11-17 10:37:10|1618|1617.6|1617.8|1617.6|1618|1617.6|1617.8|1617.6|1074
1605609440000|2020-11-17 10:37:20|1618|1617.4|1617.8|1617.2|1618|1617.4|1617.6|1617.2|499
1605609450000|2020-11-17 10:37:30|1617.6|1617|1617.6|1617.2|1617.8|1617.2|1616.6|1616.2|7592
1605609460000|2020-11-17 10:37:40|1617.4|1617|1617.4|1617|1617.4|1617.2|1617.4|1617|297
1605609470000|2020-11-17 10:37:50||1617.2||1617||1617.2||1617|1468
1605609480000|2020-11-17 10:38:00|1617.2|1616.8|1617|1616.6|1617.2|1616.8|1616.6|1616|1981
1605609490000|2020-11-17 10:38:10|1616.8|1616.4|1616.6|1616.2|1616.8|1616.6|1616.4|1616.2|1659
1605609500000|2020-11-17 10:38:20|1616.4|1616.4|1616.4|1616|1616.8|1616.4|1616.2|1616|516
1605609510000|2020-11-17 10:38:30|1616.2|1615.8|1616|1615.6|1616.2|1616|1616|1615.4|380
1605609520000|2020-11-17 10:38:40|1616.2|1615.8|1616.6|1616.2|1616.6|1616.4|1616.2|1615.8|1061
1605609530000|2020-11-17 10:38:50||1616.4||1616.4||1616.4||1616.4|0
1605609540000|2020-11-17 10:39:00|1616.8|1616.6|1616.6|1616.2|1616.8|1616.6|1616.6|1616.2|2029
1605609550000|2020-11-17 10:39:10|1616.8|1616.4|1616.6|1616.2|1616.8|1616.6|1616.6|1616.2|432
1605609560000|2020-11-17 10:39:20|1616.4|1616|1617.8|1617.2|1617.8|1617.4|1616.4|1616|2695
1605609570000|2020-11-17 10:39:30|1617.6|1617.4|1617.4|1617|1618.2|1617.8|1617.2|1617|6844
1605609580000|2020-11-17 10:39:40|1617.6|1617.2|1617.4|1617|1617.6|1617.4|1617|1616.8|3115
1605609590000|2020-11-17 10:39:50|1617.2|1617.2|1617.2|1616.8|1617.6|1617.2|1617|1616.8|1070
1605609600000|2020-11-17 10:40:00|1617|1617|1617.4|1616.8|1617.6|1617.2|1617|1616.6|2405
1605609610000|2020-11-17 10:40:10|1617.2|1616.6|1616.8|1616.6|1617.2|1616.6|1616.8|1616.6|1513
1605609620000|2020-11-17 10:40:20|1617|1616.8|1617|1616.6|1617.4|1617|1617|1616.6|1969
1605609630000|2020-11-17 10:40:30|1617.2|1616.8|1617.6|1617.2|1617.6|1617.2|1617.2|1616.8|2430
1605609640000|2020-11-17 10:40:40|1617.8|1617.4|1618.2|1617.6|1618.2|1617.8|1617.8|1617.4|1221
1605609650000|2020-11-17 10:40:50|1618.4|1617.8|1618.8|1618.2|1618.8|1618.2|1618.2|1617.8|937
1605609660000|2020-11-17 10:41:00|1619|1618.4|1619.2|1618.8|1619.2|1618.8|1618.8|1618.4|282
1605609670000|2020-11-17 10:41:10|1619|1619|1619.2|1618.6|1619.2|1619|1618.8|1618|740
1605609680000|2020-11-17 10:41:20|1619|1618.2|1618.8|1618.6|1619.2|1618.6|1618.6|1618.2|30
1605609690000|2020-11-17 10:41:30|1618.6|1618.4|1618.6|1618.2|1618.6|1618.6|1618.4|1618.2|345
1605609700000|2020-11-17 10:41:40|1618.8|1618.4|1619.2|1618.8|1619.2|1618.8|1618.6|1618.2|314
1605609710000|2020-11-17 10:41:50|1619|1619|1619.6|1619.2|1619.8|1619.4|1619|1618.8|1574
1605609720000|2020-11-17 10:42:00|1619.4|1619|1619.6|1619|1619.8|1619.4|1619|1618.6|3165
1605609730000|2020-11-17 10:42:10|1619.4|1618.8|1619.6|1619.4|1619.6|1619.4|1618.8|1618.6|3091
1605609740000|2020-11-17 10:42:20|1619.4|1619.2|1619.6|1619.4|1619.6|1619.4|1619.2|1618.8|1450
1605609750000|2020-11-17 10:42:30|1619.8|1619.6|1619.8|1619.4|1620|1619.8|1619.6|1619|502
1605609760000|2020-11-17 10:42:40||1619.6||1619.6||1619.6||1619.6|0
1605609770000|2020-11-17 10:42:50|1620|1619.8|1620.2|1619.8|1620.4|1620.2|1620|1619.8|960
1605609780000|2020-11-17 10:43:00|1620|1619.6|1619.4|1618.8|1620|1619.6|1618.8|1618.6|1703
1605609790000|2020-11-17 10:43:10|1619.2|1618.6|1616.8|1616.6|1619.4|1619|1616.8|1616.6|7254
1605609800000|2020-11-17 10:43:20|1616.6|1616.2|1615.8|1615.6|1617.2|1616.8|1615.8|1615.6|5617
1605609810000|2020-11-17 10:43:30|1616|1615.8|1616|1615.6|1616.8|1616.4|1615.6|1615.2|6338
1605609820000|2020-11-17 10:43:40|1615.8|1615.8|1616|1615.4|1616|1615.8|1615.8|1615.4|0
1605609830000|2020-11-17 10:43:50|1615.8|1615.6|1615.8|1615.2|1616|1615.6|1615.2|1615|747
1605609840000|2020-11-17 10:44:00|1616|1615.4|1616.4|1616.2|1616.8|1616.4|1616|1615.4|1372
1605609850000|2020-11-17 10:44:10|1616.6|1616.4|1617|1616.4|1617|1616.6|1616.6|1616.4|105
1605609860000|2020-11-17 10:44:20|1616.8|1616.6|1616.6|1616|1616.8|1616.6|1616.4|1616|374
1605609870000|2020-11-17 10:44:30|1616.8|1616.2|1616.4|1616|1617.2|1616.8|1616.4|1616|0
1605609880000|2020-11-17 10:44:40|1616.6|1616.2|1617|1616.8|1617.2|1617|1616.6|1616.2|471
1605609890000|2020-11-17 10:44:50|1617.2|1616.4|1616.4|1616|1617.2|1616.4|1616.2|1615.6|799
1605609900000|2020-11-17 10:45:00|1616.6|1616.2|1617.2|1616.8|1617.6|1617.2|1616.4|1616|1276
1605609910000|2020-11-17 10:45:10|1617|1616.4|1616.8|1616.4|1617.2|1616.8|1616.6|1616.4|773
1605609920000|2020-11-17 10:45:20|1617|1616.6|1617.2|1616.8|1617.2|1616.8|1616.8|1616.4|0
1605609930000|2020-11-17 10:45:30|1617|1616.6|1617.2|1616.8|1617.4|1617|1616.8|1616.4|615
1605609940000|2020-11-17 10:45:40|1617|1616.6|1617.6|1617|1617.6|1617.2|1617|1616.6|916
1605609950000|2020-11-17 10:45:50|1617.4|1617.2|1617.2|1616.8|1617.6|1617.2|1617.2|1616.8|1274
1605609960000|2020-11-17 10:46:00|1617.4|1616.6|1617.2|1617|1617.4|1617.2|1616.4|1616|2017
1605609970000|2020-11-17 10:46:10|1617|1616.8|1616.6|1616|1617.2|1616.8|1616.4|1616|418
1605609980000|2020-11-17 10:46:20|1616.4|1615.8|1616.4|1616|1616.4|1616|1616.2|1615.6|0
1605609990000|2020-11-17 10:46:30|1616.2|1615.8|1616.4|1616|1616.4|1616|1616.2|1615.6|0
1605610000000|2020-11-17 10:46:40|1616.6|1616.2|1616.6|1616.2|1616.8|1616.4|1616.4|1616|79
1605610010000|2020-11-17 10:46:50|1616.8|1616.4|1618.2|1617.8|1618.6|1618|1616.6|1616.4|3006
1605610020000|2020-11-17 10:47:00|1618.4|1618|1619.6|1619.2|1619.8|1619.4|1618.4|1617.6|6678
1605610030000|2020-11-17 10:47:10|1619.8|1619.4|1620|1619.8|1620.2|1619.8|1619.8|1619.4|3273
1605610040000|2020-11-17 10:47:20|1620.2|1620|1620.8|1620.6|1620.8|1620.6|1620.2|1619.8|5980
1605610050000|2020-11-17 10:47:30|1621|1620.8|1621|1620.4|1621.2|1620.8|1620.8|1620.4|1612
1605610060000|2020-11-17 10:47:40|1621.2|1620.6|1619.8|1619.4|1621.2|1620.8|1619.6|1619|2885
1605610070000|2020-11-17 10:47:50|1620|1619.6|1620|1619.6|1620|1619.8|1620|1619.6|392
1605610080000|2020-11-17 10:48:00|1620.2|1619.8|1620.6|1620|1620.6|1620.2|1620|1619.8|691
1605610090000|2020-11-17 10:48:10|1620.4|1619.8|1620.2|1619.8|1620.4|1619.8|1619.8|1619.2|1009
1605610100000|2020-11-17 10:48:20||1619.6||1619.8||1619.8||1619.6|130
1605610110000|2020-11-17 10:48:30|1620|1619.6|1619.8|1619.4|1620.2|1619.6|1619.8|1619.4|0
1605610120000|2020-11-17 10:48:40|1619.6|1619.2|1619.8|1619.4|1620.2|1619.6|1619.6|1619.2|962
1605610130000|2020-11-17 10:48:50|1619.6|1619.2|1619.2|1618.8|1619.8|1619.4|1619.2|1618.8|505
1605610140000|2020-11-17 10:49:00|1619|1618.6|1620.4|1620|1621|1620.6|1619|1618.6|17702
1605610150000|2020-11-17 10:49:10|1620.6|1620.2|1620.6|1620.2|1620.6|1620.2|1620.6|1620|266
1605610160000|2020-11-17 10:49:20||1620||1620.2||1620.2||1620|0
1605610170000|2020-11-17 10:49:30||1620.4||1620.4||1620.4||1620.4|130
1605610180000|2020-11-17 10:49:40|1620.4|1620.2|1620.4|1620|1620.6|1620.4|1620.2|1620|3459
1605610190000|2020-11-17 10:49:50|1620.6|1620.2|1620.2|1620|1620.6|1620.4|1620.2|1620|3485
1605610200000|2020-11-17 10:50:00|||||||||6242
1605610210000|2020-11-17 10:50:10|1620.6|1620.2|1621.2|1620.8|1621.6|1621|1620.6|1620.2|9359
1605610220000|2020-11-17 10:50:20|1621.4|1621|1621|1620.8|1621.4|1621.2|1621|1620.8|1849
1605610230000|2020-11-17 10:50:30|1620.8|1620.6|1621|1620.6|1621|1620.8|1620.6|1620.4|2084
1605610240000|2020-11-17 10:50:40|1620.8|1620.4|1620.6|1620.4|1620.8|1620.4|1620.2|1620|5326
1605610250000|2020-11-17 10:50:50|1620.4|1620.2|1620.4|1620.2|1620.4|1620.2|1620.4|1620|1923
1605610260000|2020-11-17 10:51:00|1620.6|1620|1620.6|1620.2|1620.6|1620.4|1620.4|1620|659
1605610270000|2020-11-17 10:51:10|1620.8|1620.4|1620.8|1620.6|1620.8|1620.6|1620.6|1620.2|4349
1605610280000|2020-11-17 10:51:20||1620.4||1620.6||1620.6||1620.4|0
1605610290000|2020-11-17 10:51:30|1621|1620.4|1620.6|1620.2|1621|1620.6|1620.6|1620.2|500
1605610300000|2020-11-17 10:51:40|1620.4|1620|1620.4|1620|1620.6|1620.4|1620|1619.6|11845
1605610310000|2020-11-17 10:51:50|1620.2|1619.8|1620|1619.6|1620.2|1619.8|1620|1619.6|0
1605610320000|2020-11-17 10:52:00|1619.8|1619.4|1619.8|1619.2|1619.8|1619.4|1619.8|1619.2|2
1605610330000|2020-11-17 10:52:10|1620|1619.4|1619.8|1619.6|1620|1619.6|1619.8|1619.4|4006
1605610340000|2020-11-17 10:52:20|1619.6|1619.4|1618.8|1618.4|1619.8|1619.4|1618.6|1618.4|1876
1605610350000|2020-11-17 10:52:30|1619|1618.6|1618.6|1618.4|1619|1618.6|1618.6|1618.4|50
1605610360000|2020-11-17 10:52:40|1618.4|1618.2|1618.4|1618|1618.4|1618.2|1618.2|1618|328
1605610370000|2020-11-17 10:52:50|1618.2|1618.2|1618|1617.6|1618.2|1618.2|1617.8|1617.6|1274
1605610380000|2020-11-17 10:53:00|1618.2|1617.8|1617.8|1617.4|1618.4|1618|1617.6|1617.2|2529
1605610390000|2020-11-17 10:53:10|1618|1617.6|1619|1618.6|1619.4|1619|1618|1617.4|4939
1605610400000|2020-11-17 10:53:20|1619.2|1618.8|1619.2|1618.8|1619.4|1619|1619|1618.8|1432
1605610410000|2020-11-17 10:53:30|1619|1619|1619|1618.6|1619.2|1619|1618.8|1618.6|1505
1605610420000|2020-11-17 10:53:40|1618.8|1618.4|1618.8|1618.4|1619|1618.6|1618.6|1618.2|1732
1605610430000|2020-11-17 10:53:50|1618.6|1618.2|1617.6|1617|1618.6|1618.2|1617.4|1617|1389
1605610440000|2020-11-17 10:54:00|1617.8|1617.2|1617.6|1617.2|1617.8|1617.6|1617.6|1617.2|48
1605610450000|2020-11-17 10:54:10|1617.8|1617.4|1617.6|1617.2|1617.8|1617.4|1617.6|1617.2|131
1605610460000|2020-11-17 10:54:20|1617.4|1617.4|1617.6|1617.2|1617.6|1617.4|1617.4|1617.2|1428
1605610470000|2020-11-17 10:54:30|1617.4|1617|1616.6|1616.2|1617.4|1617|1616.2|1615.8|4364
1605610480000|2020-11-17 10:54:40|1616.4|1616|1616.4|1616|1616.6|1616.2|1616|1615.8|2253
1605610490000|2020-11-17 10:54:50|1616.2|1615.8|1616.6|1616|1616.6|1616.2|1616.2|1615.8|1299
1605610500000|2020-11-17 10:55:00|1616.4|1615.8|1616.2|1615.8|1616.6|1616.2|1616|1615.6|2267
1605610510000|2020-11-17 10:55:10|1616|1615.6|1616.8|1616.4|1616.8|1616.6|1616|1615.6|2568
1605610520000|2020-11-17 10:55:20|1617|1616.6|1617.4|1617|1617.4|1617|1617|1616.4|1033
1605610530000|2020-11-17 10:55:30|1617.6|1617.2|1618|1617.4|1618|1617.6|1617.6|1617|1902
1605610540000|2020-11-17 10:55:40|1618.2|1617.6|1618.6|1618.2|1618.8|1618.4|1618|1617.6|635
1605610550000|2020-11-17 10:55:50|1618.8|1618.4|1618.8|1618.4|1618.8|1618.6|1618.8|1618.4|340
1605610560000|2020-11-17 10:56:00|1618.6|1618.6|1619|1618.6|1619|1618.6|1618.6|1618.2|0
1605610570000|2020-11-17 10:56:10||1618.4||1618.6||1618.6||1618.4|0
1605610580000|2020-11-17 10:56:20|1618.8|1618.4|1619|1618.6|1619|1618.6|1618.6|1618.4|300
1605610590000|2020-11-17 10:56:30|1619.2|1618.4|1619.2|1618.6|1619.4|1619|1619.2|1618.4|1210
1605610600000|2020-11-17 10:56:40|1619.4|1618.8|1619.2|1618.8|1619.4|1619|1619|1618.8|72
1605610610000|2020-11-17 10:56:50|1619|1619|1619.2|1619|1619.2|1619|1619|1618.8|0
1605610620000|2020-11-17 10:57:00|1619.4|1619.2|1619.6|1619|1619.8|1619.4|1619.4|1619|548
1605610630000|2020-11-17 10:57:10|1619.8|1619.2|1620.8|1620|1620.8|1620.4|1619.8|1619.2|5798
1605610640000|2020-11-17 10:57:20|1620.6|1620.2|1621|1620.4|1621.2|1620.6|1620.4|1620|8
1605610650000|2020-11-17 10:57:30|1621.2|1620.6|1620.8|1620.2|1621.2|1621|1620.6|1620.2|1231
1605610660000|2020-11-17 10:57:40|1620.6|1620.4|1620.4|1620|1620.8|1620.4|1620.4|1619.8|400
1605610670000|2020-11-17 10:57:50|1620.2|1619.8|1620.4|1619.8|1620.4|1620|1620|1619.8|579
1605610680000|2020-11-17 10:58:00|1620.6|1620|1620|1619.4|1620.6|1620.2|1619.6|1619.2|2262
1605610690000|2020-11-17 10:58:10|1619.8|1619.2|1619.6|1619.2|1619.8|1619.4|1619.4|1619.2|392
1605610700000|2020-11-17 10:58:20|1619.4|1619.4|1619.6|1619.2|1620|1619.6|1619.4|1619.2|141
1605610710000|2020-11-17 10:58:30|1619.8|1619.4|1619.8|1619.4|1620|1619.6|1619.8|1619.4|0
1605610720000|2020-11-17 10:58:40|1619.6|1619.2|1619.4|1619.2|1619.6|1619.2|1619.4|1619.2|9
1605610730000|2020-11-17 10:58:50|1619.2|1619|1619.2|1618.6|1619.2|1619|1618.6|1618|1610
1605610740000|2020-11-17 10:59:00|1619|1618.8|1619|1618.6|1619|1618.8|1619|1618.6|0
1605610750000|2020-11-17 10:59:10|1619.2|1618.8|1618.8|1618.4|1619.4|1619|1618.8|1618.4|375
1605610760000|2020-11-17 10:59:20|1619.2|1618.6|1619|1618.6|1619.2|1618.8|1619|1618.6|310
1605610770000|2020-11-17 10:59:30|1619.2|1618.8|1619.8|1619.4|1619.8|1619.4|1619.2|1618.6|2647
1605610780000|2020-11-17 10:59:40|1620|1619.6|1620.2|1619.8|1620.4|1620|1620|1619.6|1212
1605610790000|2020-11-17 10:59:50|1620.4|1620|1620.2|1619.8|1620.8|1620.4|1620|1619.4|361
1605610800000|2020-11-17 11:00:00|1620|1619.6|1620|1619.6|1620.4|1620|1619.8|1619.6|888
1605610810000|2020-11-17 11:00:10|1619.8|1619.8|1620.4|1619.8|1620.4|1620|1619.8|1619.6|726
1605610820000|2020-11-17 11:00:20|1620.2|1620|1620.4|1620|1620.4|1620|1620|1619.6|47
1605610830000|2020-11-17 11:00:30|1620.2|1619.8|1620.8|1620.2|1620.8|1620.4|1619.8|1619.6|821
1605610840000|2020-11-17 11:00:40|1620.6|1620|1619.4|1619|1620.8|1620.2|1619.4|1619|4841
1605610850000|2020-11-17 11:00:50|1619.2|1618.8|1619|1618.6|1619.4|1618.8|1618.8|1618.6|1317
1605610860000|2020-11-17 11:01:00|1618.8|1618.4|1618.8|1618.4|1618.8|1618.4|1618.6|1618.4|178
1605610870000|2020-11-17 11:01:10|1618.6|1618.6|1618.6|1618.4|1618.6|1618.6|1618.6|1618.4|148
1605610890000|2020-11-17 11:01:30|1618.8|1618.6|1619.2|1619|1619.2|1619|1618.8|1618.6|2605
1605610900000|2020-11-17 11:01:40|1619|1618.8|1618.8|1618.2|1619.2|1619|1618.6|1618.2|290
1605610910000|2020-11-17 11:01:50|1619|1618.4|1618.8|1618.6|1619|1618.8|1618.8|1618.4|696
1605610920000|2020-11-17 11:02:00|1619|1618.8|1619|1618.8|1619|1618.8|1619|1618.6|84
1605610930000|2020-11-17 11:02:10|1619.2|1619|1619.6|1619.4|1619.8|1619.4|1619.2|1619|3258
1605610940000|2020-11-17 11:02:20|1619.8|1619.6|1619.8|1619.6|1619.8|1619.6|1619.8|1619.6|472
1605610950000|2020-11-17 11:02:30|1619.6|1619.4|1619.6|1619.4|1619.6|1619.4|1619.4|1619.2|804
1605610960000|2020-11-17 11:02:40|1619.8|1619.6|1620|1619.6|1620|1619.6|1619.8|1619.4|947
1605610970000|2020-11-17 11:02:50|1619.8|1619.4|1620|1619.6|1620|1619.6|1619.6|1619.4|498
1605610980000|2020-11-17 11:03:00|1619.8|1619.4|1619.4|1619|1619.8|1619.4|1619.2|1618.6|2241
1605610990000|2020-11-17 11:03:10|1619.6|1619.2|1619.6|1619|1619.8|1619.4|1619.4|1619|1590
1605611000000|2020-11-17 11:03:20|1619.4|1619.2|1619.6|1619.2|1619.8|1619.2|1619.4|1619|518
1605611010000|2020-11-17 11:03:30|1619.4|1619|1619.6|1619.2|1619.6|1619.2|1619.4|1619|847
1605611020000|2020-11-17 11:03:40|1619.4|1619|1620|1619.6|1620.2|1620|1619.4|1619|14766
1605611030000|2020-11-17 11:03:50||1619.4||1619.6||1619.6||1619.4|0
1605611040000|2020-11-17 11:04:00|1619.8|1619.4|1620|1619.6|1620|1619.6|1619.6|1619|1035
1605611050000|2020-11-17 11:04:10|1619.8|1619.2|1619.8|1619.4|1620|1619.4|1619.6|1619.2|107
1605611060000|2020-11-17 11:04:20|1619.6|1619.2|1618.6|1618.2|1620|1619.4|1618.6|1618.2|1736
1605611070000|2020-11-17 11:04:30|1618.4|1618.4|1618.8|1618.4|1618.8|1618.4|1618.4|1618.4|0
1605611080000|2020-11-17 11:04:40|1619|1618.6|1619|1618.8|1619|1618.8|1618.8|1618.4|1842
1605611090000|2020-11-17 11:04:50||1618.6||1618.6||1618.6||1618.6|4
1605611100000|2020-11-17 11:05:00|1619.2|1618.8|1620.2|1620|1620.2|1620|1619.2|1618.8|1774
1605611110000|2020-11-17 11:05:10|1620.4|1620.2|1620.8|1620.4|1620.8|1620.4|1620.4|1620.2|9
1605611120000|2020-11-17 11:05:20|1621.2|1620.6|1620.8|1620.4|1621.2|1620.8|1620.6|1620.4|2114
1605611130000|2020-11-17 11:05:30|1621|1620.6|1621.2|1620.8|1621.2|1620.8|1620.8|1620.6|970
1605611140000|2020-11-17 11:05:40|1621.4|1621|1621.2|1620.8|1621.4|1621|1621|1620.6|239
1605611150000|2020-11-17 11:05:50|1621|1620.6|1621.2|1620.8|1621.2|1620.8|1620.8|1620.6|53
1605611160000|2020-11-17 11:06:00|1621|1620.6|1620.8|1620.4|1621|1620.6|1620.6|1620.2|2005
1605611170000|2020-11-17 11:06:10|1621|1620.2|1621.2|1620.8|1621.2|1621|1621|1620.2|50
1605611180000|2020-11-17 11:06:20|1621|1620.6|1620.2|1619.8|1621|1620.6|1620|1619.8|1187
1605611190000|2020-11-17 11:06:30|1620|1619.6|1619.8|1619.4|1620.2|1619.8|1619.6|1619.2|734
1605611200000|2020-11-17 11:06:40|1619.6|1619.2|1620.2|1619.8|1620.6|1620.2|1619.6|1619.2|230
1605611220000|2020-11-17 11:07:00|1620|1619.4|1619.8|1619.4|1620|1619.6|1619.8|1619.4|401
1605611230000|2020-11-17 11:07:10|1620.2|1619.6|1620.2|1619.6|1620.2|1619.8|1619.8|1619.4|35
1605611240000|2020-11-17 11:07:20|1620|1619.4|1620.6|1620.2|1620.6|1620.2|1620|1619.4|556
1605611260000|2020-11-17 11:07:40|1620.8|1620.4|1620.6|1620.4|1621|1620.6|1620.6|1620.4|1114
1605611270000|2020-11-17 11:07:50|1620.4|1620.2|1620.2|1619.8|1620.4|1620.2|1620|1619.6|765
1605611280000|2020-11-17 11:08:00|1620|1619.6|1619.8|1619.4|1620|1619.6|1619.4|1619|0
1605611290000|2020-11-17 11:08:10|||||||||14
1605611300000|2020-11-17 11:08:20|1620|1619.6|1620.6|1620|1620.6|1620.2|1620|1619.4|578
1605611310000|2020-11-17 11:08:30|1620.4|1619.8|1620.2|1619.8|1620.6|1620|1620.2|1619.8|486
1605611320000|2020-11-17 11:08:40|1620.6|1620|1620.4|1620|1620.6|1620.2|1620.2|1619.8|771
1605611330000|2020-11-17 11:08:50|1620.2|1620.2|1620.8|1620.6|1621.4|1620.8|1620.2|1620|3610
1605611340000|2020-11-17 11:09:00|1621|1620.4|1620.6|1620.2|1621|1620.4|1620.4|1620|1776
1605611350000|2020-11-17 11:09:10|1620.8|1620.4|1620.2|1619.8|1620.8|1620.4|1620.2|1619.6|1702
1605611360000|2020-11-17 11:09:20|1620.4|1619.6|1620.4|1619.8|1620.8|1620.6|1620.2|1619.6|973
1605611370000|2020-11-17 11:09:30|1620.2|1620|1620.2|1619.8|1620.4|1620.2|1620.2|1619.6|70
1605611380000|2020-11-17 11:09:40|1620|1619.6|1619.8|1619.4|1620|1619.6|1619.8|1619.4|1030
1605611390000|2020-11-17 11:09:50|1620|1619.6|1619.2|1619|1620.2|1619.8|1619.2|1619|5676
1605611400000|2020-11-17 11:10:00|1619|1618.8|1617.4|1616.8|1619|1618.8|1617.2|1616.6|4971
1605611410000|2020-11-17 11:10:10|1617.2|1617|1617.8|1617.4|1618.2|1617.8|1617.2|1616.8|1911
1605611420000|2020-11-17 11:10:20|1618|1617.6|1618|1617.8|1618.4|1618|1618|1617.6|1986
1605611430000|2020-11-17 11:10:30|1617.8|1617.6|1618.6|1618.2|1618.6|1618.4|1617.8|1617.4|5368
1605611440000|2020-11-17 11:10:40|1618.4|1618.4|1618.6|1618.4|1618.6|1618.4|1618.4|1618|0
1605611450000|2020-11-17 11:10:50|1618.8|1618.2|1617.6|1617.2|1618.8|1618.6|1617.4|1617.2|4953
1605611460000|2020-11-17 11:11:00|1617.8|1617.4|1616.6|1616.2|1617.8|1617.6|1616.2|1616|1530
1605611470000|2020-11-17 11:11:10|1617|1616.4|1617|1616.6|1617|1616.6|1616.8|1616.4|371
1605611480000|2020-11-17 11:11:20|1616.8|1616.4|1616.6|1616.4|1616.8|1616.4|1616.6|1616.2|401
1605611490000|2020-11-17 11:11:30|1617|1616.6|1615.8|1615.2|1617.4|1617|1615.6|1615.2|4637
1605611500000|2020-11-17 11:11:40|1615.6|1615.4|1615|1614.6|1615.6|1615.4|1614.6|1614.2|4667
1605611510000|2020-11-17 11:11:50|1615.2|1614.8|1616.6|1616.2|1616.6|1616.2|1615.2|1614.6|1962
1605611520000|2020-11-17 11:12:00|1616.8|1616.4|1617.2|1617|1617.4|1617|1616.8|1616.4|587
1605611530000|2020-11-17 11:12:10|1617.4|1617.2|1616.8|1616.4|1617.8|1617.2|1616.8|1616.4|2541
1605611540000|2020-11-17 11:12:20|1617|1616.6|1617.2|1616.8|1617.6|1617.2|1617|1616.6|942
1605611550000|2020-11-17 11:12:30|1617|1617|1616|1615.6|1617.2|1617|1615.4|1615|3634
1605611560000|2020-11-17 11:12:40|1615.8|1615.4|1616|1615.4|1616|1615.6|1615.4|1615|311
1605611570000|2020-11-17 11:12:50|1615.8|1615.2|1615.6|1615|1616|1615.6|1614.8|1614.6|1230
1605611580000|2020-11-17 11:13:00|1615.4|1614.8|1615.2|1615|1615.6|1615|1615|1614.6|0
1605611590000|2020-11-17 11:13:10|1615.4|1614.8|1616|1615.4|1616|1615.6|1615.4|1614.8|751
1605611600000|2020-11-17 11:13:20|1615.8|1615.2|1616|1615.6|1616|1615.6|1615.6|1615|341
1605611610000|2020-11-17 11:13:30|1615.8|1615.4|1615.6|1615.2|1615.8|1615.4|1615.6|1615.2|1366
1605611620000|2020-11-17 11:13:40|1615.4|1615|1615.6|1615.2|1616|1615.4|1615.2|1615|1645
1605611630000|2020-11-17 11:13:50|1615.8|1615.4|1616|1615.8|1616|1615.8|1615.8|1615.4|63
1605611640000|2020-11-17 11:14:00|1615.8|1615.6|1614.6|1614.2|1615.8|1615.6|1614.4|1614|3478
1605611650000|2020-11-17 11:14:10|1614.8|1614.4|1615.4|1615|1615.4|1615|1614.8|1614.4|1594
1605611660000|2020-11-17 11:14:20|1615.2|1614.8|1614.6|1614.2|1615.4|1614.8|1614.4|1614|885
1605611670000|2020-11-17 11:14:30|1614.8|1614.4|1614.2|1614|1614.8|1614.4|1614.2|1614|608
1605611680000|2020-11-17 11:14:40|1614.4|1614.2|1614.6|1614|1614.8|1614.4|1614.2|1614|1896
1605611690000|2020-11-17 11:14:50|1614.4|1614.2|1614.6|1614.2|1614.6|1614.2|1614.4|1614|0
1605611700000|2020-11-17 11:15:00|1614.4|1614|1615.4|1615|1615.4|1615|1614.2|1614|1975
1605611710000|2020-11-17 11:15:10|1615.2|1614.8|1615|1614.6|1615.4|1614.8|1614.8|1614.4|1581
1605611720000|2020-11-17 11:15:20|1614.8|1614.4|1615.4|1615.2|1615.6|1615.2|1614.8|1614.4|1900
1605611730000|2020-11-17 11:15:30|1615.6|1615.4|1616|1615.8|1616.4|1616|1615.4|1615|2354
1605611740000|2020-11-17 11:15:40|1615.8|1615.6|1617|1616.4|1617.2|1616.6|1615.8|1615.2|2157
1605611750000|2020-11-17 11:15:50|1616.8|1616.2|1616.2|1615.6|1617.2|1616.8|1615.6|1615.2|4129
1605611760000|2020-11-17 11:16:00|1616|1615.8|1615|1614.4|1616.2|1615.8|1614.8|1614.4|1857
1605611770000|2020-11-17 11:16:10|1615.2|1614.6|1616.2|1615.8|1616.2|1615.8|1615.2|1614.6|1305
1605611780000|2020-11-17 11:16:20|1616|1615.4|1615.8|1615.2|1616.2|1615.8|1615.8|1615.2|397
1605611790000|2020-11-17 11:16:30|1615.6|1615.4|1615.4|1614.8|1615.6|1615.4|1615.4|1614.8|728
1605611800000|2020-11-17 11:16:40|1615.2|1615|1615.2|1614.8|1615.2|1615.2|1615.2|1614.6|341
1605611810000|2020-11-17 11:16:50|1615|1614.6|1614.4|1614|1615|1614.6|1614|1613.6|3824
1605611820000|2020-11-17 11:17:00|1614.6|1614.2|1614|1613.8|1614.8|1614.4|1614|1613.6|1228
1605611830000|2020-11-17 11:17:10|1614.2|1613.6|1613.8|1613.4|1614.4|1613.6|1613.6|1613.2|756
1605611840000|2020-11-17 11:17:20|1614|1613.6|1615.2|1614.6|1615.2|1614.6|1613.8|1613.4|3587
1605611850000|2020-11-17 11:17:30|1615|1614.4|1614.8|1614.4|1615.6|1615|1614.8|1614.2|3395
1605611860000|2020-11-17 11:17:40|1615|1614.6|1615|1614.6|1615.2|1614.8|1614.6|1614.4|1200
1605611870000|2020-11-17 11:17:50|1614.8|1614.4|1614.4|1614.2|1615|1614.4|1614.4|1614|1272
1605611880000|2020-11-17 11:18:00|1614.6|1614.4|1615|1614.6|1615|1614.6|1614.6|1614.2|1561
1605611890000|2020-11-17 11:18:10|1614.8|1614.4|1613.8|1613.4|1615|1614.6|1613.8|1613.4|1535
1605611900000|2020-11-17 11:18:20|1613.6|1613.2|1613.4|1613.2|1613.6|1613.4|1613.4|1613.2|718
1605611910000|2020-11-17 11:18:30|1613.6|1613.4|1614.6|1614.2|1614.6|1614.2|1613.4|1613.2|2998
1605611920000|2020-11-17 11:18:40|1614.4|1614|1613.8|1613.4|1614.4|1614.2|1613.8|1613.4|992
1605611930000|2020-11-17 11:18:50|1613.6|1613.2|1613.8|1613.4|1613.8|1613.6|1613.4|1613.2|5132
1605611940000|2020-11-17 11:19:00|1613.6|1613.2|1613.6|1613.2|1613.6|1613.4|1613|1612.6|2567
1605611950000|2020-11-17 11:19:10|1613.4|1613|1613.2|1612.8|1613.8|1613.6|1613.2|1612.6|1326
1605611960000|2020-11-17 11:19:20|1613|1612.6|1612.4|1612.2|1613.2|1612.8|1612.4|1612.2|5504
1605611970000|2020-11-17 11:19:30|1612.6|1612.4|1612.4|1611.8|1612.8|1612.4|1612.2|1611.8|733
1605611980000|2020-11-17 11:19:40|1612.6|1612|1612.4|1612|1612.6|1612.2|1612.4|1612|0
1605611990000|2020-11-17 11:19:50|1612.2|1611.8|1612|1611.4|1612.4|1612|1611.6|1611|3765
1605612000000|2020-11-17 11:20:00|1611.8|1611.6|1612.4|1612|1612.4|1612.2|1611.6|1611.4|2866
1605612010000|2020-11-17 11:20:10|1612.2|1612.2|1612.6|1612.4|1612.6|1612.4|1612.2|1612|1979
1605612020000|2020-11-17 11:20:20|1612.8|1612.6|1613|1612.6|1613.2|1612.8|1612.8|1612.4|331
1605612030000|2020-11-17 11:20:30|1613.2|1612.8|1614.2|1613.8|1614.2|1613.8|1613.2|1612.8|1683
1605612040000|2020-11-17 11:20:40|1614|1613.6|1613.8|1613.4|1614|1613.6|1613.4|1613.2|1571
1605612050000|2020-11-17 11:20:50|1614|1613.6|1613.8|1613.2|1614.2|1613.6|1613.4|1612.8|2139
1605612060000|2020-11-17 11:21:00|1613.6|1613.4|1613.4|1613|1614|1613.6|1613.4|1612.8|1327
1605612070000|2020-11-17 11:21:10|1613.6|1613.2|1613.8|1613.4|1614|1613.4|1613.4|1612.8|338
1605612080000|2020-11-17 11:21:20|1613.6|1613.2|1614.2|1613.6|1614.2|1613.8|1613|1612.4|12571
1605612090000|2020-11-17 11:21:30|1614|1613.8|1615.2|1614.8|1615.4|1615|1613.6|1613.4|4674
1605612100000|2020-11-17 11:21:40|1615|1614.6|1614.8|1614.6|1615.2|1614.8|1614.8|1614.6|1272
1605612110000|2020-11-17 11:21:50|1615|1614.4|1615.4|1614.8|1615.6|1615|1614.6|1614.4|2866
1605612120000|2020-11-17 11:22:00|1615.2|1614.6|1614.2|1613.8|1615.2|1615|1614.2|1613.4|977
1605612130000|2020-11-17 11:22:10|1614.4|1614|1614.6|1614.2|1614.6|1614.4|1614.2|1613.6|0
1605612140000|2020-11-17 11:22:20|1614.4|1614|1614.2|1613.8|1615|1614.6|1614.2|1613.6|1225
1605612150000|2020-11-17 11:22:30|1614.4|1614|1614.6|1614|1614.6|1614.2|1613.8|1613.4|2368
1605612160000|2020-11-17 11:22:40|1614.4|1614.2|1614.6|1614.2|1614.6|1614.2|1614.2|1614|400
1605612170000|2020-11-17 11:22:50|1614.4|1614|1614.6|1614.2|1614.6|1614.4|1614.2|1614|483
1605612180000|2020-11-17 11:23:00|1614.8|1614.4|1615.8|1615.4|1615.8|1615.4|1614.8|1614.4|2818
1605612190000|2020-11-17 11:23:10|1615.6|1615.2|1615.2|1615|1615.6|1615.2|1614.8|1614.4|877
1605612200000|2020-11-17 11:23:20|1615.6|1614.8|1616|1615.4|1616|1615.6|1615.6|1614.8|705
1605612210000|2020-11-17 11:23:30|1615.6|1615.6|1615.6|1615.2|1615.6|1615.6|1615|1614.6|1259
1605612220000|2020-11-17 11:23:40|1615.4|1615|1616|1615.6|1616|1615.6|1615.2|1614.6|563
1605612230000|2020-11-17 11:23:50|1615.8|1615.4|1617|1616.4|1617|1616.4|1615.6|1615.4|3081
1605612240000|2020-11-17 11:24:00|1616.6|1616.2|1615.8|1615.4|1616.6|1616.4|1615.6|1615.4|2122
1605612250000|2020-11-17 11:24:10|1615.6|1615.2|1615.6|1615.2|1615.8|1615.4|1615.2|1614.8|2377
1605612260000|2020-11-17 11:24:20|1615.8|1615.4|1615.2|1614.8|1615.8|1615.6|1615.2|1614.8|2997
1605612270000|2020-11-17 11:24:30|1615.4|1615|1615.4|1615|1615.8|1615.4|1615.2|1614.8|2107
1605612280000|2020-11-17 11:24:40|1615.6|1614.8|1615.2|1614.8|1615.6|1615.2|1615.2|1614.8|1131
1605612290000|2020-11-17 11:24:50|1615|1615|1615.2|1614.8|1615.4|1615|1614.2|1613.8|1477
1605612300000|2020-11-17 11:25:00|1615|1614.6|1614.8|1614.4|1615.2|1614.8|1614.8|1614.4|1269
1605612310000|2020-11-17 11:25:10|1615|1614.6|1615|1614.6|1615|1614.8|1614.8|1614.4|1059
1605612320000|2020-11-17 11:25:20|1614.8||1614.8||1615||1614.8||600
1605612330000|2020-11-17 11:25:30|1615|1614.4|1614.2|1613.6|1615|1614.4|1614|1613.6|1447
1605612340000|2020-11-17 11:25:40|1614.4|1613.8|1615|1614.4|1615|1614.4|1614.4|1613.6|1249
1605612350000|2020-11-17 11:25:50||1614.6||1614.8||1614.8||1614.6|0
1605612360000|2020-11-17 11:26:00|1615.2|1615|1615.2|1615|1615.6|1615.2|1615.2|1615|1678
1605612370000|2020-11-17 11:26:10|1615.4|1615.2|1614.2|1613.6|1615.6|1615.2|1614|1613.6|1452
1605612380000|2020-11-17 11:26:20|1614.4|1613.8|1614.6|1614.2|1615|1614.4|1614.2|1613.8|1575
1605612390000|2020-11-17 11:26:30|1614.4|1614|1614.6|1614.4|1614.6|1614.4|1614.4|1614|463
1605612400000|2020-11-17 11:26:40|1614.4|1614|1614|1613.4|1614.4|1614|1613.6|1613.2|2916
1605612410000|2020-11-17 11:26:50|1614.2|1613.6|1614.4|1614.2|1614.6|1614.4|1614|1613.4|3322
1605612420000|2020-11-17 11:27:00|1614.6|1614.4|1614.8|1614.4|1614.8|1614.4|1614.4|1614.2|443
1605612430000|2020-11-17 11:27:10|1614.6|1614.2|1614.4|1614|1614.8|1614.4|1614.2|1614|685
1605612440000|2020-11-17 11:27:20|1614.2|1613.8|1613.6|1613.2|1614.2|1613.8|1613.6|1613|217
1605612450000|2020-11-17 11:27:30|1613.4|1613|1613.4|1613|1613.4|1613.2|1613.4|1613|0
1605612460000|2020-11-17 11:27:40|1613.6|1613.2|1613.4|1613|1613.6|1613.2|1613.2|1613|459
1605612470000|2020-11-17 11:27:50|1613.2|1612.6|1613.8|1613.4|1614|1613.6|1613|1612.4|1244
1605612480000|2020-11-17 11:28:00||1613.6||1613.4||1613.6||1613.4|0
1605612490000|2020-11-17 11:28:10|||||||||315
1605612500000|2020-11-17 11:28:20|1614|1613.2|1614|1613.6|1614.2|1614|1613.8|1613.2|1224
1605612510000|2020-11-17 11:28:30|1613.8|1613.4|1614|1613.6|1614|1613.6|1613.6|1613|0
1605612520000|2020-11-17 11:28:40|1614.2|1613.8|1615.2|1615|1615.6|1615|1614|1613.8|3129
1605612530000|2020-11-17 11:28:50|1615.4|1615.2|1615.6|1615.2|1615.6|1615.4|1615.4|1615|0
1605612540000|2020-11-17 11:29:00|1615.8|1615.4|1610.4|1610|1616|1615.8|1610.2|1610|17035
1605612550000|2020-11-17 11:29:10|1610.2|1610.2|1610.4|1610|1610.4|1610.2|1609.6|1609.4|26702
1605612560000|2020-11-17 11:29:20|1610.6|1610.2|1610.8|1610|1610.8|1610.4|1609.8|1609.4|4977
1605612570000|2020-11-17 11:29:30|1610.6|1610.2|1610.4|1609.8|1610.6|1610.4|1610.4|1609.8|0
1605612580000|2020-11-17 11:29:40|1610.6|1610|1609.8|1609.2|1610.8|1610.2|1609.4|1609.2|1326
1605612590000|2020-11-17 11:29:50|1609.6|1609|1609.4|1609|1610|1609.2|1609.4|1609|1718
1605612600000|2020-11-17 11:30:00|1609.6|1609.2|1610.4|1609.8|1610.4|1610|1609.6|1609|2802
1605612610000|2020-11-17 11:30:10|1610.2|1609.6|1610|1609.6|1610.2|1609.6|1609.6|1609.4|864
1605612620000|2020-11-17 11:30:20|1610.2|1609.4|1610|1609.6|1610.2|1609.6|1609.6|1609.4|742
1605612630000|2020-11-17 11:30:30|1609.8|1609.4|1610|1609.6|1610|1609.6|1609.6|1609.4|0
1605612640000|2020-11-17 11:30:40|1609.8|1609.4|1609.8|1609.4|1609.8|1609.6|1609.8|1609.4|0
1605612650000|2020-11-17 11:30:50|1610|1609.6|1610|1609.6|1610.4|1610.2|1609.8|1609.4|1940
1605612660000|2020-11-17 11:31:00|1609.8|1609.4|1610.4|1609.8|1610.6|1610.2|1609.6|1609.4|1423
1605612670000|2020-11-17 11:31:10|1610.8|1610.2|1610.8|1610.2|1611.2|1610.8|1610.2|1609.8|6197
1605612680000|2020-11-17 11:31:20|1611|1610.4|1610.8|1610.4|1611.2|1610.6|1610.6|1610.4|568
1605612690000|2020-11-17 11:31:30|1611|1610.6|1611.2|1610.6|1611.2|1610.8|1610.8|1610.4|13
1605612700000|2020-11-17 11:31:40|1611.4|1610.8|1610.8|1610.4|1611.6|1611|1610.8|1610.4|1950
1605612710000|2020-11-17 11:31:50|1610.6|1610.6|1610.6|1610.4|1610.8|1610.6|1610.6|1610.4|835
1605612720000|2020-11-17 11:32:00|1610.4|1610.2|1610.4|1610.2|1610.6|1610.2|1609.8|1609.6|8866
1605612730000|2020-11-17 11:32:10|1610.6|1610.4|1610.4|1610|1610.6|1610.4|1610.2|1610|1871
1605612740000|2020-11-17 11:32:20|1610.6|1610.2|1610.2|1609.8|1610.6|1610.2|1610.2|1609.8|712
1605612750000|2020-11-17 11:32:30|1610|1609.6|1609.8|1609.4|1610|1609.6|1609.2|1609|4056
1605612760000|2020-11-17 11:32:40|1610|1609.6|1609.4|1609|1610|1609.8|1609.4|1609|649
1605612770000|2020-11-17 11:32:50|1609.6|1609.2|1610.8|1610.6|1611|1610.6|1609.6|1609.2|3879
1605612780000|2020-11-17 11:33:00|1611|1610.8|1610.8|1610.6|1611|1610.8|1610.8|1610.4|0
1605612790000|2020-11-17 11:33:10|1611|1610.8|1610.8|1610.4|1611|1610.8|1610.6|1610.4|2126
1605612800000|2020-11-17 11:33:20|1611|1610.6|1611|1610.6|1611.4|1611|1611|1610.6|1266
1605612810000|2020-11-17 11:33:30|1611.2|1610.8|1610.6|1610.2|1612|1611.6|1610.2|1609.8|14614
1605612820000|2020-11-17 11:33:40|1610.4|1610|1609.6|1609.4|1610.4|1610|1609.4|1609.2|860
1605612830000|2020-11-17 11:33:50|1609.8|1609.6|1609.8|1609.4|1609.8|1609.6|1609.6|1609.2|1171
1605612840000|2020-11-17 11:34:00|1609.6|1609.6|1609.6|1609.2|1609.8|1609.6|1609.4|1609.2|1059
1605612850000|2020-11-17 11:34:10|1609.4|1609.4|1609.8|1609.4|1609.8|1609.4|1609.4|1609.2|631
1605612860000|2020-11-17 11:34:20||1609.2||1609.6||1609.6||1609.2|347
1605612870000|2020-11-17 11:34:30|1610|1609.8|1610.6|1610.2|1610.6|1610.2|1610|1609.8|728
1605612880000|2020-11-17 11:34:40|1610.4|1610|1610.2|1609.6|1610.4|1610|1610|1609.6|201
1605612890000|2020-11-17 11:34:50|1610.4|1609.8|1610|1609.6|1610.6|1610|1609.8|1609.6|417
1605612900000|2020-11-17 11:35:00|1610.2|1609.8|1610|1609.8|1610.2|1610|1609.8|1609.6|391
1605612910000|2020-11-17 11:35:10|1609.8|1609.6|1609.8|1609.4|1610|1609.8|1609.6|1609.2|3816
1605612920000|2020-11-17 11:35:20|1609.6|1609.2|1609.8|1609.4|1610|1609.4|1609.2|1609|6342
1605612930000|2020-11-17 11:35:30||1609.2||1609.2||1609.4||1609|0
1605612940000|2020-11-17 11:35:40|1609.6|1609|1610.2|1609.6|1610.4|1610|1609.4|1609|2675
1605612950000|2020-11-17 11:35:50|1610|1609.4|1609.8|1609.2|1610|1609.6|1609.6|1609.2|721
1605612960000|2020-11-17 11:36:00|1609.6|1609.4|1609|1608.6|1609.8|1609.4|1609|1608.4|1748
1605612970000|2020-11-17 11:36:10|1609.2|1608.8|1608.4|1608|1609.4|1609|1608.4|1608|7379
1605612980000|2020-11-17 11:36:20|1608.6|1608.2|1608.6|1608.4|1608.6|1608.4|1608.6|1608.2|759
1605612990000|2020-11-17 11:36:30|1608.4|1608.2|1608.8|1608.2|1608.8|1608.6|1608.4|1608|1689
1605613000000|2020-11-17 11:36:40|1609|1608.4|1608.6|1608.4|1609|1608.6|1608.6|1608.4|872
1605613010000|2020-11-17 11:36:50|1608.8|1608.6|1607.8|1607.6|1608.8|1608.6|1607.6|1607|7420
1605613020000|2020-11-17 11:37:00|1608|1607.8|1608.6|1608.2|1608.8|1608.2|1608|1607.6|4864
1605613030000|2020-11-17 11:37:10|1608.8|1608.4|1609.2|1608.8|1609.6|1609|1608.8|1608.4|933
1605613040000|2020-11-17 11:37:20|1609.4|1609|1608.4|1608.2|1609.4|1609|1608.4|1608.2|2547
1605613050000|2020-11-17 11:37:30|1608.2|1608|1607.8|1607.2|1608.4|1608|1607.6|1607.2|2957
1605613060000|2020-11-17 11:37:40|1607.6|1607.4|1606.6|1606.2|1607.8|1607.4|1606.4|1606|8913
1605613070000|2020-11-17 11:37:50|1606.8|1606.4|1607.4|1606.8|1607.4|1607|1606.8|1606.4|3057
1605613080000|2020-11-17 11:38:00|1607.2|1606.6|1606.6|1606|1607.2|1606.6|1606.2|1606|2250
1605613090000|2020-11-17 11:38:10|1606.8|1606.2|1606.6|1606.2|1607|1606.4|1606.4|1606|0
1605613100000|2020-11-17 11:38:20|1606.8|1606|1606.2|1605.8|1606.8|1606|1606|1605.6|1489
1605613110000|2020-11-17 11:38:30|1606|1605.6|1605.8|1605.4|1606|1605.8|1605.8|1605.2|672
1605613120000|2020-11-17 11:38:40|1606|1605.2|1605.8|1605.2|1606|1605.2|1605.6|1605.2|0
1605613130000|2020-11-17 11:38:50|1605.6|1605|1605.8|1605.2|1605.8|1605.2|1605.4|1605|1094
1605613140000|2020-11-17 11:39:00||1605.4||1605.2||1605.6||1605.2|0
1605613150000|2020-11-17 11:39:10|1605.6|1605.4|1604.4|1604.2|1605.8|1605.4|1604.4|1604.2|20579
1605613160000|2020-11-17 11:39:20|1604.2|1604|1604.4|1604|1604.6|1604.4|1604.2|1603.8|6631
1605613170000|2020-11-17 11:39:30|1604.2|1603.8|1604.4|1604|1604.4|1604.2|1604.2|1603.8|1294
1605613180000|2020-11-17 11:39:40|1604.2|1604.2|1604.4|1604|1604.4|1604.2|1604.2|1604|1383
1605613190000|2020-11-17 11:39:50|1604.2|1604.2|1603.8|1603.6|1604.4|1604.2|1603.4|1603|5075
1605613200000|2020-11-17 11:40:00|1604.2|1603.8|1605.6|1605.2|1605.6|1605.2|1604.2|1603.8|7093
1605613210000|2020-11-17 11:40:10|1605.8|1605.4|1606|1605.2|1606.6|1606|1605.6|1605.2|942
1605613220000|2020-11-17 11:40:20|1605.8|1605.4|1606|1605.2|1606|1605.4|1605.4|1604.8|262
1605613230000|2020-11-17 11:40:30|1605.8|1605.4|1606|1605.4|1606|1605.6|1605.6|1605.2|514
1605613240000|2020-11-17 11:40:40|1606.2|1605.6|1606.2|1605.6|1606.4|1606|1606|1605.4|0
1605613250000|2020-11-17 11:40:50|1606|1605.4|1606.2|1605.8|1606.4|1606|1605.8|1605.4|0
1605613260000|2020-11-17 11:41:00|1606.4|1606|1606.8|1606.6|1607|1606.8|1606.2|1605.6|1648
1605613270000|2020-11-17 11:41:10|1607|1606.4|1607|1606.8|1607|1606.8|1606.8|1606.4|400
1605613280000|2020-11-17 11:41:20|1606.8|1606.6|1607.2|1606.8|1607.4|1607.2|1606.8|1606.4|116
1605613290000|2020-11-17 11:41:30|1607.4|1607|1607.2|1606.8|1607.6|1607.2|1607.2|1606.8|1881
1605613300000|2020-11-17 11:41:40|1607|1606.4|1607.6|1607.2|1607.6|1607.2|1607|1606.4|109
1605613310000|2020-11-17 11:41:50|1607.8|1607.4|1607.8|1607.2|1607.8|1607.4|1607.4|1607|801
1605613320000|2020-11-17 11:42:00|1608|1607.4|1606.8|1606.4|1608|1607.8|1606.6|1606.4|2962
1605613330000|2020-11-17 11:42:10|1606.6|1606.2|1606.4|1606|1606.6|1606.4|1606|1605.4|1075
1605613340000|2020-11-17 11:42:20|1606.2|1605.8|1606.8|1606.2|1606.8|1606.4|1606|1605.6|1075
1605613350000|2020-11-17 11:42:30|1606.6|1606|1605.6|1605|1606.8|1606.2|1605.4|1604.8|3331
1605613360000|2020-11-17 11:42:40|1605.8|1605.2|1606|1605.6|1606.4|1606|1605.2|1605|1857
1605613370000|2020-11-17 11:42:50|1605.8|1605.4|1606|1605.6|1606.2|1605.6|1605.8|1605.4|0
1605613380000|2020-11-17 11:43:00|1605.8|1605.4|1606.8|1606.4|1606.8|1606.6|1605.8|1605.4|1747
1605613390000|2020-11-17 11:43:10|1607|1606.6|1607.2|1606.6|1607.2|1606.8|1606.4|1606|1877
1605613400000|2020-11-17 11:43:20|1607|1606.8|1606.8|1606.4|1607.2|1606.8|1606.6|1606|550
1605613410000|2020-11-17 11:43:30|1607|1606.6|1607.2|1606.8|1607.4|1606.8|1606.8|1606.4|327
1605613420000|2020-11-17 11:43:40|1607|1606.6|1607|1606.4|1607|1606.8|1606.8|1606.4|0
1605613430000|2020-11-17 11:43:50|1607.4|1606.6|1607.8|1607.2|1608|1607.4|1607.2|1606.4|1170
1605613440000|2020-11-17 11:44:00|1608|1607.4|1607.6|1607|1608.2|1607.6|1607.4|1607|953
1605613450000|2020-11-17 11:44:10|1607.4|1607.2|1607.2|1606.8|1607.6|1607.2|1606.8|1606.4|2655
1605613460000|2020-11-17 11:44:20|1607.4|1607|1608|1607.4|1608|1607.6|1607.2|1606.8|0
1605613470000|2020-11-17 11:44:30|1607.8|1607.6|1607.8|1607.2|1608.2|1607.8|1607.6|1607.2|1568
1605613480000|2020-11-17 11:44:40|1607.6|1607|1607.4|1607.2|1607.8|1607.4|1607.4|1606.8|487
1605613490000|2020-11-17 11:44:50|1607.8|1607.4|1607.8|1607.2|1607.8|1607.4|1607.8|1607.2|14
1605613500000|2020-11-17 11:45:00|1608|1607.6|1608.4|1607.8|1609.2|1608.6|1608|1607.6|2703
1605613510000|2020-11-17 11:45:10|1608.6|1608|1608.6|1608|1608.6|1608.2|1608.2|1607.8|1700
1605613520000|2020-11-17 11:45:20|1608.4|1608.2|1608.6|1608|1608.6|1608.2|1608.2|1607.8|0
1605613530000|2020-11-17 11:45:30|1608.4|1608.2|1609.2|1608.6|1609.4|1608.8|1608.2|1607.8|3758
1605613540000|2020-11-17 11:45:40|1609.4|1608.8|1609.4|1609.2|1609.6|1609.2|1609.4|1608.6|613
1605613550000|2020-11-17 11:45:50|1609.6|1609.4|1609.8|1609.4|1610|1609.6|1609.6|1609.2|553
1605613560000|2020-11-17 11:46:00|1609.6|1609.6|1610|1609.6|1610|1609.8|1609.4|1609.2|2896
1605613570000|2020-11-17 11:46:10|1609.8|1609.4|1610|1609.6|1610|1609.6|1609.6|1609.4|503
1605613580000|2020-11-17 11:46:20|1610.2|1609.8|1610.4|1610.2|1610.4|1610.2|1609.8|1609.4|5715
1605613590000|2020-11-17 11:46:30|1610.8|1610|1610.6|1610.2|1610.8|1610.2|1610.2|1610|2897
1605613600000|2020-11-17 11:46:40|1610.8|1610.4|1611.2|1610.6|1611.4|1611|1610.8|1610.4|1246
1605613610000|2020-11-17 11:46:50|1611.4|1610.8|1611.2|1611|1611.4|1611|1611|1610.6|0
1605613620000|2020-11-17 11:47:00|1611|1610.8|1610.2|1610|1611.4|1611|1609.8|1609.4|4117
1605613630000|2020-11-17 11:47:10|1610.4|1610.2|1610.8|1610.6|1611.2|1610.6|1609.6|1609.4|4656
1605613640000|2020-11-17 11:47:20|1611|1610.8|1611.8|1611.4|1612|1611.4|1611|1610.8|236
1605613650000|2020-11-17 11:47:30|1612|1611.6|1611.2|1610.8|1612.2|1611.6|1611|1610.6|1763
1605613660000|2020-11-17 11:47:40|1611.4|1611|1611.2|1610.8|1611.4|1611|1610.8|1610.4|767
1605613670000|2020-11-17 11:47:50|1611|1610.6|1610.6|1610.2|1611|1610.6|1610.4|1610|3016
1605613680000|2020-11-17 11:48:00|1610.4|1610|1610.6|1610.2|1611|1610.6|1610.4|1610|1707
1605613690000|2020-11-17 11:48:10|1610.4|1610|1610.8|1610.4|1611|1610.6|1610.4|1610|516
1605613700000|2020-11-17 11:48:20|1611|1610.6|1610.8|1610.2|1611|1610.6|1610.4|1610|4163
1605613710000|2020-11-17 11:48:30|1611|1610.4|1612.2|1611.6|1612.2|1611.6|1610.8|1610.4|1490
1605613720000|2020-11-17 11:48:40|1612|1611.4|1611.4|1611.2|1612.2|1611.6|1611.4|1611.2|1720
1605613730000|2020-11-17 11:48:50|1611.6|1611.4|1611.6|1611.2|1611.8|1611.4|1611.4|1611.2|372
1605613740000|2020-11-17 11:49:00|1611.4|1611.4|1611.8|1611.4|1611.8|1611.4|1611.4|1611.2|214
1605613750000|2020-11-17 11:49:10|1611.6|1611.2|1611.4|1611|1611.6|1611.2|1611.4|1611|1224
1605613770000|2020-11-17 11:49:30|1611.2|1611.2|1610.6|1610|1611.4|1611.2|1610|1609.6|3391
1605613780000|2020-11-17 11:49:40||1610.2||1610.4||1610.4||1610.2|0
1605613790000|2020-11-17 11:49:50|1610.4|1610.2|1610.4|1610|1610.6|1610.2|1610.4|1610|445
1605613800000|2020-11-17 11:50:00|1610.6|1610.2|1610.6|1610.2|1610.6|1610.2|1610.4|1610|409
1605613810000|2020-11-17 11:50:10|1610.4|1610.4|1610.8|1610.4|1611|1610.6|1610.4|1610.4|1034
1605613820000|2020-11-17 11:50:20|1611|1610.6|1612|1611.4|1612.2|1611.6|1610.8|1610.4|307
1605613830000|2020-11-17 11:50:30|1611.8|1611.6|1612.4|1612|1612.6|1612|1611.6|1611.4|1985
1605613840000|2020-11-17 11:50:40|1612.6|1612.2|1612.6|1612|1613|1612.2|1612.4|1612|0
1605613850000|2020-11-17 11:50:50|1612.4|1612.2|1612|1611.6|1612.4|1612.2|1611.8|1611.2|2660
1605613860000|2020-11-17 11:51:00|1612.2|1611.8|1613|1612.6|1613.6|1613|1612|1611.6|8972
1605613870000|2020-11-17 11:51:10|1613.2|1612.8|1613|1612.6|1613.4|1613|1612.8|1612.6|2311
1605613880000|2020-11-17 11:51:20|1613.2|1612.8|1612.8|1612.6|1613.4|1613|1612.6|1612.4|474
1605613890000|2020-11-17 11:51:30|1613|1612.4|1613|1612.6|1613|1612.8|1613|1612.4|341
1605613900000|2020-11-17 11:51:40|1613.4|1612.4|1613.6|1613.2|1613.8|1613.6|1613.4|1612.4|970
1605613910000|2020-11-17 11:51:50|1613.8|1613.4|1613.8|1613.4|1613.8|1613.4|1613.4|1613|1760
1605613920000|2020-11-17 11:52:00|1614|1613.6|1614.4|1613.8|1614.6|1614|1614|1613.6|2912
1605613930000|2020-11-17 11:52:10|1614.6|1614|1614.2|1613.8|1615|1614.4|1613.6|1613.2|9437
1605613940000|2020-11-17 11:52:20|1614.4|1614|1614.2|1613.8|1614.8|1614.2|1614|1613.8|1348
1605613950000|2020-11-17 11:52:30|1614.4|1614|1614.6|1614|1614.6|1614.2|1614.2|1613.8|185
1605613960000|2020-11-17 11:52:40|1614.8|1614.2|1614.8|1614.4|1615|1614.4|1614.6|1614|719
1605613970000|2020-11-17 11:52:50|1614.6|1614.2|1614.8|1614.4|1615|1614.4|1614.6|1614.2|130
1605613980000|2020-11-17 11:53:00|1615|1614.2|1615.6|1615.2|1615.8|1615.4|1615|1614.2|2396
1605613990000|2020-11-17 11:53:10|1615.4|1615|1615.6|1615.2|1615.6|1615.4|1615.2|1615|9927
1605614000000|2020-11-17 11:53:20|1615.4|1615|1615.2|1615|1615.6|1615.2|1615.2|1614.8|1027
1605614010000|2020-11-17 11:53:30|1615|1614.8|1615.8|1615.4|1616.2|1615.6|1614.6|1614.4|6973
1605614020000|2020-11-17 11:53:40|1615.6|1615.6|1614.8|1614.4|1615.6|1615.6|1614.8|1614.4|5466
1605614030000|2020-11-17 11:53:50|1615|1614.6|1615.2|1614.8|1615.4|1615.2|1615|1614.6|584
1605614040000|2020-11-17 11:54:00|1615.8|1615.6|1616.2|1615.8|1616.2|1615.8|1615.8|1615.6|4918
1605614050000|2020-11-17 11:54:10|1616|1615.6|1616|1615.8|1616|1615.8|1615.8|1615.6|1070
1605614060000|2020-11-17 11:54:20|1616.2|1615.6|1616.2|1615.8|1616.2|1616|1616|1615.6|260
1605614070000|2020-11-17 11:54:30|1616|1616|1616.2|1616|1616.4|1616|1616|1615.8|159
1605614080000|2020-11-17 11:54:40|1616|1615.8|1614.6|1614.2|1616|1616|1614.4|1614.2|54273
1605614090000|2020-11-17 11:54:50|1614.4|1614.4|1614.6|1614.2|1614.6|1614.4|1614.4|1614.2|124
1605614100000|2020-11-17 11:55:00|1614.4|1614|1614.4|1614.2|1614.4|1614.2|1614.2|1613.8|730
1605614110000|2020-11-17 11:55:10|1614.6|1614.4|1614.8|1614.4|1615|1614.8|1614.6|1614.2|2138
1605614120000|2020-11-17 11:55:20|1614.6|1614.6|1614.6|1614.4|1614.8|1614.6|1614.6|1614.4|466
1605614130000|2020-11-17 11:55:30|1614.8|1614.6|1615.2|1615|1615.6|1615|1614.8|1614.4|1137
1605614140000|2020-11-17 11:55:40|1615|1614.8|1614.6|1614.4|1615.4|1615.2|1614.6|1614.4|3813
1605614150000|2020-11-17 11:55:50|1614.8|1614.6|1615|1614.6|1615|1614.6|1614.8|1614.6|0
1605614160000|2020-11-17 11:56:00|1615.2|1614.8|1615.2|1614.8|1615.6|1615.2|1615|1614.8|1460
1605614170000|2020-11-17 11:56:10|1615|1614.6|1614.8|1614.4|1615|1614.8|1614.4|1614.2|1508
1605614180000|2020-11-17 11:56:20|1614.6|1614.2|1614.8|1614.2|1614.8|1614.4|1614.6|1614.2|0
1605614190000|2020-11-17 11:56:30|1614.6|1614.4|1614.8|1614.4|1614.8|1614.4|1614.6|1614.2|0
1605614200000|2020-11-17 11:56:40|1614.6|1614.2|1614|1613.4|1614.6|1614.2|1613.8|1613.2|373
1605614210000|2020-11-17 11:56:50|1613.8|1613.6|1614|1613.6|1614.2|1613.8|1613.6|1613|0
1605614220000|2020-11-17 11:57:00|1614.2|1613.8|1614.2|1614|1614.2|1614|1614|1613.6|0
1605614230000|2020-11-17 11:57:10|1614|1613.8|1614.2|1613.8|1614.2|1613.8|1614|1613.6|341
1605614240000|2020-11-17 11:57:20|1614|1613.6|1614.2|1614|1614.2|1614|1614|1613.6|0
1605614250000|2020-11-17 11:57:30|1614|1613.8|1614.2|1613.8|1614.2|1614|1614|1613.6|0
1605614260000|2020-11-17 11:57:40|1614|1614|1613.8|1613.4|1614|1614|1613.4|1613.2|873
1605614270000|2020-11-17 11:57:50|1613.6|1613.2|1613.4|1613|1613.6|1613.4|1613.4|1613|174
1605614280000|2020-11-17 11:58:00|1613.6|1613.2|1614|1613.4|1614|1613.6|1613.4|1613|907
1605614290000|2020-11-17 11:58:10|1613.8|1613.6|1614|1613.4|1614.6|1614.2|1613.8|1613.4|1286
1605614300000|2020-11-17 11:58:20|1613.8|1613.6|1614.4|1614|1614.4|1614|1613.8|1613.4|6638
1605614310000|2020-11-17 11:58:30|1614.6|1614.2|1614.8|1614.4|1615|1614.6|1614.4|1614|1614
1605614320000|2020-11-17 11:58:40|1615|1614.6|1615|1614.8|1615|1614.8|1614.8|1614.6|0
1605614330000|2020-11-17 11:58:50|1615.4|1615|1615.6|1615|1616|1615.6|1615.4|1614.8|1503
1605614340000|2020-11-17 11:59:00|1615.4|1615.2|1615.6|1615.2|1616|1615.6|1615.2|1614.8|0
1605614350000|2020-11-17 11:59:10|1615.4|1615|1615.2|1614.8|1615.8|1615.6|1615|1614.6|545
1605614360000|2020-11-17 11:59:20|1615|1615|1615.4|1615|1615.4|1615|1614.8|1614.6|835
1605614370000|2020-11-17 11:59:30|1615.6|1615.2|1616|1615.4|1616|1615.6|1615.6|1615.2|490
1605614380000|2020-11-17 11:59:40|1615.8|1615.2|1616|1615.4|1616|1615.6|1615.2|1615|55
1605614390000|2020-11-17 11:59:50|1615.8|1615.2|1615.2|1614.8|1616|1615.6|1615|1614.8|374
1605614400000|2020-11-17 12:00:00|1615.4|1615|1615.4|1615.2|1615.6|1615.2|1615.4|1615|729
1605614410000|2020-11-17 12:00:10|1615.6|1615.4|1615.6|1615|1616|1615.6|1615.4|1614.8|1531
1605614420000|2020-11-17 12:00:20|1615.8|1615.2|1615.6|1615.2|1616|1615.4|1615.4|1614.8|1401
1605614430000|2020-11-17 12:00:30|1615.2|1615|1615.2|1615|1615.2|1615.2|1615.2|1615|315
1605614450000|2020-11-17 12:00:50|1615|1614.8|1615|1614.8|1615.2|1614.8|1614.8|1614.6|642
1605614460000|2020-11-17 12:01:00|1614.8|1614.6|1615|1614.6|1615|1614.8|1614.8|1614.6|1588
1605614470000|2020-11-17 12:01:10|1614.8|1614.8|1614.4|1614|1614.8|1614.8|1614.4|1614|1657
1605614480000|2020-11-17 12:01:20|1614.2|1613.8|1614|1613.6|1614.2|1613.8|1613.8|1613.4|543
1605614490000|2020-11-17 12:01:30|1613.8|1613.4|1614.8|1614.2|1614.8|1614.4|1613.8|1613.4|1609
1605614500000|2020-11-17 12:01:40|1614.6|1614.4|1616|1615.6|1616|1615.8|1614.4|1614.2|8269
1605614510000|2020-11-17 12:01:50|1615.8|1615.4|1616.2|1615.8|1616.2|1616|1615.8|1615.4|1210
1605614520000|2020-11-17 12:02:00|1616|1616|1616|1615.8|1616.2|1616|1616|1615.8|817
1605614530000|2020-11-17 12:02:10|1616.2|1616|1616.2|1616|1616.8|1616.2|1616.2|1616|295
1605614540000|2020-11-17 12:02:20|1616.4|1615.8|1615.8|1615.4|1616.6|1616.2|1615.8|1615.2|4870
1605614550000|2020-11-17 12:02:30|1615.6|1615.2|1615.6|1615.2|1615.6|1615.2|1615.4|1614.8|865
1605614560000|2020-11-17 12:02:40|1615.4|1615|1615.2|1615|1615.6|1615.2|1615.2|1615|1188
1605614570000|2020-11-17 12:02:50|1615|1614.8|1614.6|1614.2|1615|1614.8|1614.4|1614|2916
1605614580000|2020-11-17 12:03:00|1614.4|1614|1614.2|1613.8|1614.6|1614|1614.2|1613.6|184
1605614590000|2020-11-17 12:03:10|1614|1613.6|1613.4|1612.8|1614|1613.8|1613|1612.6|2585
1605614600000|2020-11-17 12:03:20||1613||1613||1613||1613|336
1605614610000|2020-11-17 12:03:30|1613.6|1613.2|1614|1613.6|1614|1613.8|1613.4|1612.8|2800
1605614620000|2020-11-17 12:03:40|1614.2|1613.8|1614.6|1614|1614.6|1614.4|1614|1613.6|557
1605614630000|2020-11-17 12:03:50|1614.8|1614.4|1614.6|1614|1615|1614.4|1614.6|1614|400
1605614640000|2020-11-17 12:04:00|1614.8|1614.2|1615.2|1615|1615.8|1615.4|1614.8|1614.2|1659
1605614650000|2020-11-17 12:04:10|1615|1614.8|1615|1614.6|1615.2|1615|1615|1614.6|1331
1605614660000|2020-11-17 12:04:20|1615.4|1614.8|1615.8|1615.4|1615.8|1615.4|1615.2|1614.8|1696
1605614670000|2020-11-17 12:04:30|1616|1615.6|1615.8|1615.4|1616|1615.6|1615.8|1615.4|530
1605614680000|2020-11-17 12:04:40|1616|1615.6|1615.6|1615.4|1616.2|1615.8|1615.6|1615.4|1227
1605614690000|2020-11-17 12:04:50|1615.4|1615.2|1615.4|1615|1615.4|1615.2|1615.4|1614.8|341
1605614700000|2020-11-17 12:05:00|1615.6|1615.2|1615|1614.4|1615.6|1615.4|1614.6|1614.2|964
1605614710000|2020-11-17 12:05:10|1614.8|1614.6|1615.6|1615.2|1616|1615.6|1614.8|1614.6|617
1605614720000|2020-11-17 12:05:20||1615||1615||1615.2||1615|0
1605614730000|2020-11-17 12:05:30|1615.4|1615.2|1615.2|1615|1615.4|1615.2|1615.2|1614.8|341
1605614740000|2020-11-17 12:05:40|1615.6|1615.2|1615.6|1615.2|1615.6|1615.2|1615.6|1615.2|136
1605614750000|2020-11-17 12:05:50|1615.4|1615|1615.2|1614.8|1615.6|1615|1615|1614.8|917
1605614760000|2020-11-17 12:06:00|1615|1614.6|1615.2|1614.8|1615.2|1614.8|1614.8|1614.4|1353
1605614770000|2020-11-17 12:06:10||1614.6||1614.8||1614.8||1614.6|0
1605614780000|2020-11-17 12:06:20||1614.6||1614.6||1614.8||1614.6|0
1605614790000|2020-11-17 12:06:30|1615|1614.4|1614.4|1614|1615|1614.4|1614.4|1614|375
1605614800000|2020-11-17 12:06:40|1614.8|1614.2|1614.4|1614.2|1614.8|1614.4|1614.2|1613.6|354
1605614810000|2020-11-17 12:06:50|1614.6|1614.4|1614.4|1613.8|1614.8|1614.4|1614.2|1613.8|1509
1605614820000|2020-11-17 12:07:00|1614.2|1613.6|1613.6|1613.2|1614.2|1613.6|1613.6|1613.2|0
1605614830000|2020-11-17 12:07:10|1613.8||1613.8||1613.8||1613.8||0
1605614840000|2020-11-17 12:07:20|1614|1613.4|1613.8|1613.2|1614|1613.8|1613.6|1613.2|2299
1605614850000|2020-11-17 12:07:30|1613.6|1613|1612.6|1612.2|1613.8|1613|1612.4|1612|3651
1605614860000|2020-11-17 12:07:40|1612.4|1612|1612.2|1611.8|1612.6|1612|1612.2|1611.6|450
1605614870000|2020-11-17 12:07:50|1612.4|1612|1611.4|1611|1612.4|1612|1611.2|1610.8|479
1605614880000|2020-11-17 12:08:00|1611.2|1610.8|1611.4|1611|1611.6|1611.4|1611.2|1610.8|1460
1605614890000|2020-11-17 12:08:10|1611.6|1611.2|1611.4|1611|1611.6|1611.2|1611.4|1610.8|342
1605614900000|2020-11-17 12:08:20|1611.6|1611.2|1611|1610.6|1611.6|1611.2|1611|1610.6|1106
1605614910000|2020-11-17 12:08:30|1610.8|1610.8|1610.8|1610.4|1611|1610.8|1610.8|1610.4|450
1605614920000|2020-11-17 12:08:40|1611|1610.6|1611|1610.6|1611|1610.6|1611|1610.4|644
1605614930000|2020-11-17 12:08:50|1611.2|1610.8|1611.2|1610.6|1611.2|1611|1611|1610.6|1136
1605614940000|2020-11-17 12:09:00|1611.6|1610.8|1611.4|1611|1611.8|1611.2|1611.4|1610.8|3137
1605614950000|2020-11-17 12:09:10|1611.2|1611.2|1610.8|1610.2|1611.2|1611.2|1610.4|1610|1914
1605614960000|2020-11-17 12:09:20|1610.6|1610.4|1610.8|1610.4|1610.8|1610.4|1610.4|1610.4|30
1605614970000|2020-11-17 12:09:30|1610.6|1610|1610.4|1610.2|1610.6|1610.2|1610.4|1610|342
1605614980000|2020-11-17 12:09:40||1610||1610.2||1610.2||1610|750
1605614990000|2020-11-17 12:09:50|1610.8|1610|1610.6|1610.2|1610.8|1610.2|1610.4|1610|661
1605615000000|2020-11-17 12:10:00|1610.8|1610|1610.4|1610|1610.8|1610.2|1610|1609.6|4255
1605615020000|2020-11-17 12:10:20|1610.2|1609.8|1609.8|1609.6|1610.2|1609.8|1609.8|1609.2|344
1605615030000|2020-11-17 12:10:30|1610|1609.8|1610|1609.8|1610|1609.8|1610|1609.8|126
1605615040000|2020-11-17 12:10:40|1610.2|1610|1610.2|1609.8|1610.2|1610|1610|1609.6|1494
1605615050000|2020-11-17 12:10:50|1610|1609.6|1610|1609.8|1610|1609.8|1610|1609.6|0
1605615060000|2020-11-17 12:11:00|1610.2|1609.6|1610|1609.6|1610.2|1609.8|1610|1609.6|816
1605615080000|2020-11-17 12:11:20|1609.8|1609.4|1609.6|1609.2|1610|1609.4|1609.4|1609|1513
1605615090000|2020-11-17 12:11:30|1609.8||1609.6||1609.8||1609.6||0
1605615100000|2020-11-17 12:11:40|1609.8|1609.4|1609.8|1609.4|1609.8|1609.6|1609.8|1609.4|160
1605615110000|2020-11-17 12:11:50|1610|1609.6|1611|1610.6|1611.2|1611|1610|1609.4|3660
1605615120000|2020-11-17 12:12:00|1611.2|1610.8|1611.4|1611|1611.8|1611.4|1611|1610.6|1900
1605615130000|2020-11-17 12:12:10|1611.6|1611.2|1611.4|1611|1611.8|1611.2|1611.4|1611|953
1605615140000|2020-11-17 12:12:20|1611.6|1611.2|1611.8|1611.2|1611.8|1611.4|1611.4|1611|5612
1605615150000|2020-11-17 12:12:30|1611.6|1611.4|1611.8|1611.4|1612|1611.6|1611.6|1611.2|2476
1605615160000|2020-11-17 12:12:40|1611.6|1611.2|1612|1611.4|1612|1611.6|1611.4|1611.2|1337
1605615170000|2020-11-17 12:12:50|1612.2|1611.6|1612.4|1611.8|1612.4|1611.8|1612.2|1611.6|1000
1605615180000|2020-11-17 12:13:00|1612.2|1612|1612.6|1612.2|1612.8|1612.2|1612.2|1612|851
1605615190000|2020-11-17 12:13:10|1612.4|1612|1612|1611.8|1612.6|1612.2|1612|1611.8|347
1605615200000|2020-11-17 12:13:20|1612.2|1612|1612.2|1611.8|1612.6|1612|1612.2|1611.8|3789
1605615210000|2020-11-17 12:13:30|1612|1611.6|1612.2|1611.8|1612.2|1611.8|1612|1611.6|400
1605615220000|2020-11-17 12:13:40|1612|1611.6|1612|1611.8|1612|1611.8|1612|1611.6|0
1605615230000|2020-11-17 12:13:50|1612.2|1612|1613.4|1613|1613.6|1613|1612.2|1611.8|3932
1605615240000|2020-11-17 12:14:00|1613.6||1613.6||1613.8||1613.4||0
1605615250000|2020-11-17 12:14:10|1613.8|1613.2|1614|1613.6|1614|1613.6|1613.8|1613.2|0
1605615260000|2020-11-17 12:14:20|1614.2|1613.8|1613.8|1613.4|1614.2|1614|1613.8|1613.4|951
1605615270000|2020-11-17 12:14:30|1614|1613.6|1613.8|1613.4|1614.4|1613.8|1613.8|1613.4|411
1605615280000|2020-11-17 12:14:40|1614|1613.6|1614|1613.4|1614|1613.6|1614|1613.4|0
1605615290000|2020-11-17 12:14:50|1614.2|1613.6|1614.4|1613.8|1614.4|1614|1614|1613.6|200
1605615300000|2020-11-17 12:15:00|1614.2|1613.6|1613.8|1613.4|1614.4|1613.6|1613.8|1613.4|468
1605615310000|2020-11-17 12:15:10|1614|1613.6|1614.2|1613.8|1614.2|1613.8|1613.8|1613.4|376
1605615320000|2020-11-17 12:15:20|1614|1613.6|1614.6|1614.2|1614.8|1614.2|1614|1613.6|482
1605615330000|2020-11-17 12:15:30|1614.8|1614.4|1615.2|1614.6|1615.4|1614.6|1614.6|1614.2|970
1605615340000|2020-11-17 12:15:40|1615.4|1614.8|1616|1615.4|1616.2|1615.4|1615.2|1614.6|1397
1605615350000|2020-11-17 12:15:50|1615.8|1615.6|1615.8|1615.4|1616.4|1615.8|1615.4|1615.2|2158
1605615360000|2020-11-17 12:16:00|1615.6|1615.2|1615.4|1615|1615.6|1615.4|1615.4|1615|2001
1605615370000|2020-11-17 12:16:10|1615.2|1614.8|1615.2|1614.8|1615.4|1615|1615|1614.6|1077
1605615380000|2020-11-17 12:16:20|1615|1614.6|1614.8|1614.4|1615.2|1614.8|1614.6|1614.4|714
1605615390000|2020-11-17 12:16:30||1614.6||1614.4||1614.6||1614.4|0
1605615400000|2020-11-17 12:16:40|1614.6|1614.6|1614.4|1613.8|1614.8|1614.6|1614.2|1613.8|422
1605615410000|2020-11-17 12:16:50|1614.6|1614|1614.4|1614.2|1614.8|1614.2|1614.4|1614|584
1605615420000|2020-11-17 12:17:00|1614.8|1614.4|1615|1614.8|1615|1614.8|1614.8|1614.4|482
1605615430000|2020-11-17 12:17:10|1615.2|1615|1615.8|1615.4|1615.8|1615.4|1615.2|1614.8|223
1605615440000|2020-11-17 12:17:20|1615.6|1615.2|1614.8|1614.2|1615.6|1615.4|1614.6|1614.2|6478
1605615450000|2020-11-17 12:17:30||1614.4||1614.4||1614.6||1614.4|145
1605615460000|2020-11-17 12:17:40|1614.6|1614|1614.6|1614.2|1614.6|1614.2|1614.4|1614|295
1605615470000|2020-11-17 12:17:50|1614.4|1614|1615|1614.6|1615|1614.6|1614.4|1614|1277
1605615480000|2020-11-17 12:18:00|1614.8|1614.4|1614.4|1614|1614.8|1614.6|1614.4|1614|281
1605615490000|2020-11-17 12:18:10|1614.2|1613.8|1614|1613.6|1614.4|1613.8|1614|1613.4|364
1605615500000|2020-11-17 12:18:20|1613.8|1613.4|1614.8|1614.2|1614.8|1614.4|1613.8|1613.4|0
1605615510000|2020-11-17 12:18:30||1614.4||1614.2||1614.4||1614.2|0
1605615520000|2020-11-17 12:18:40|1614.6|1614|1614.8|1614.2|1614.8|1614.4|1614.2|1614|327
1605615530000|2020-11-17 12:18:50|1614.6|1614|1614.4|1613.8|1614.6|1614|1614|1613.8|692
1605615540000|2020-11-17 12:19:00|1614.2|1613.6|1613.4|1612.8|1614.2|1613.6|1613.2|1612.6|139
1605615550000|2020-11-17 12:19:10|1613.2|1612.6|1612.6|1612.2|1613.2|1612.8|1612.6|1612.2|0
1605615560000|2020-11-17 12:19:20|1612.4|1612.4|1613.2|1612.6|1613.2|1612.6|1612|1611.6|3876
1605615570000|2020-11-17 12:19:30|1613|1612.4|1613|1612.6|1613.2|1612.8|1613|1612.4|90
1605615580000|2020-11-17 12:19:40|1612.8|1612.4|1613.2|1613|1613.4|1613.2|1612.8|1612.4|1383
1605615590000|2020-11-17 12:19:50|1613.4|1613.2|1613.2|1613|1613.8|1613.2|1613.2|1613|63
1605615600000|2020-11-17 12:20:00|1613.4|1613.2|1613.6|1613|1614|1613.2|1613.2|1613|478
1605615610000|2020-11-17 12:20:10|1613.2|1612.8|1613.2|1612.6|1613.6|1613.2|1613|1612.6|991
1605615620000|2020-11-17 12:20:20|1613|1612.4|1612.8|1612.4|1613.2|1612.8|1612.8|1612.2|951
1605615630000|2020-11-17 12:20:30|1613|1612.6|1612.4|1611.8|1613|1612.6|1612.4|1611.8|1518
1605615640000|2020-11-17 12:20:40|1612.6|1612|1612.8|1612.2|1612.8|1612.4|1612.6|1612|173
1605615660000|2020-11-17 12:21:00|1613|1612.4|1612.8|1612.2|1613|1612.6|1612.6|1612.2|125
1605615670000|2020-11-17 12:21:10|1612.6|1612|1612.8|1612.2|1612.8|1612.2|1612.2|1611.8|0
1605615680000|2020-11-17 12:21:20|1612.6|1612|1612|1611.6|1612.6|1612|1611.8|1611.4|543
1605615690000|2020-11-17 12:21:30|1612.2|1611.8|1612.2|1611.8|1612.4|1612|1612.2|1611.6|0
1605615700000|2020-11-17 12:21:40|1612.4||1612||1612.4||1612||0
1605615710000|2020-11-17 12:21:50|1612.2||1612.4||1612.4||1612.2||0
1605615720000|2020-11-17 12:22:00|1612|1611.4|1611.6|1611.2|1612.2|1611.6|1611.6|1611.2|1229
1605615730000|2020-11-17 12:22:10|1611.4|1611.4|1612|1611.4|1612|1611.6|1611.4|1611.4|1485
1605615740000|2020-11-17 12:22:20|1611.8||1611.8||1611.8||1611.8||0
1605615750000|2020-11-17 12:22:30|1612|1611.6|1612|1611.4|1612|1611.8|1611.8|1611.4|498
1605615760000|2020-11-17 12:22:40|1611.8|1611.6|1612|1611.4|1612|1611.6|1611.8|1611.4|120
1605615770000|2020-11-17 12:22:50|1612.2|1611.6|1611.8|1611.4|1612.4|1611.8|1611.6|1611.2|1057
1605615780000|2020-11-17 12:23:00|1612|1611.6|1612|1611.4|1612.4|1611.8|1611.8|1611.4|974
1605615790000|2020-11-17 12:23:10|1611.8|1611.6|1612|1611.8|1612|1611.8|1611.8|1611.6|362
1605615800000|2020-11-17 12:23:20|1611.8|1611.6|1611.8|1611.6|1612|1611.8|1611.8|1611.6|200
1605615810000|2020-11-17 12:23:30|1612|1611.4|1612|1611.6|1612|1611.6|1611.8|1611.4|1492
1605615820000|2020-11-17 12:23:40|1611.8|1611.4|1611.8|1611.4|1611.8|1611.4|1611.8|1611.4|342
1605615830000|2020-11-17 12:23:50||1611.6||1611.4||1611.6||1611.4|0
1605615840000|2020-11-17 12:24:00|1611.6|1611.2|1610.2|1609.8|1611.6|1611.2|1610.2|1609.6|1745
1605615850000|2020-11-17 12:24:10|1610.4|1610|1610.6|1610.4|1610.8|1610.6|1610.4|1609.8|1667
1605615860000|2020-11-17 12:24:20|1610.4|1610|1611|1610.6|1611|1610.6|1610.4|1609.8|290
1605615870000|2020-11-17 12:24:30|1611.2|1610.8|1612|1611.4|1612.2|1611.6|1611|1610.6|711
1605615880000|2020-11-17 12:24:40|1611.8|1611.6|1611.6|1611.2|1611.8|1611.6|1611.6|1611.2|0
1605615890000|2020-11-17 12:24:50|1611.8|1611.4|1612|1611.6|1612.2|1611.8|1611.6|1611.2|455
1605615900000|2020-11-17 12:25:00|1612.2|1611.8|1612.8|1612.4|1612.8|1612.4|1612.2|1611.8|1316
1605615910000|2020-11-17 12:25:10|1613|1612.6|1613|1612.6|1613|1612.6|1613|1612.6|553
1605615920000|2020-11-17 12:25:20|1612.8|1612.4|1613|1612.4|1613|1612.6|1612.6|1612.4|0
1605615930000|2020-11-17 12:25:30||1612.6||1612.4||1612.6||1612.4|0
1605615940000|2020-11-17 12:25:40|1612.8|1612.2|1612.6|1612.2|1612.8|1612.2|1612.2|1611.6|0
1605615950000|2020-11-17 12:25:50|1612.4|1612.4|1612.6|1612.2|1612.8|1612.4|1612.4|1612|138
1605615960000|2020-11-17 12:26:00|1612.8|1612.4|1612.4|1612|1613|1612.6|1612.2|1611.8|1011
1605615970000|2020-11-17 12:26:10|1612.6|1611.8|1612.2|1611.6|1612.6|1612.2|1612|1611.6|342
1605615980000|2020-11-17 12:26:20|1612|1611.8|1612|1611.6|1612.2|1611.8|1612|1611.6|298
1605615990000|2020-11-17 12:26:30|1612.2|1611.8|1612.4|1612|1612.4|1612|1612.2|1611.6|71
1605616000000|2020-11-17 12:26:40|1612.2|1611.8|1612.2|1612|1612.4|1612|1612.2|1611.8|0
1605616010000|2020-11-17 12:26:50|1612.4|1612.2|1611.6|1611.2|1612.4|1612.2|1611.2|1610.8|3212
1605616020000|2020-11-17 12:27:00|1611.8|1611.4|1612.2|1611.6|1612.4|1612|1611.8|1611.4|1858
1605616030000|2020-11-17 12:27:10|1612|1611.8|1612.6|1612.2|1612.6|1612.2|1611.8|1611.6|0
1605616040000|2020-11-17 12:27:20|1612.8|1612.4|1612.6|1612.4|1612.8|1612.4|1612.6|1612.2|0
1605616050000|2020-11-17 12:27:30|1612.4|1612.2|1612.6|1612.2|1613|1612.4|1612.2|1611.8|293
1605616060000|2020-11-17 12:27:40|1612.4|1612|1612.6|1612.4|1612.6|1612.4|1612.4|1612|40
1605616070000|2020-11-17 12:27:50|1612.4|1612.2|1612.6|1612.2|1612.6|1612.4|1612.4|1612|656
1605616080000|2020-11-17 12:28:00|1612.4|1612|1612.8|1612.4|1612.8|1612.4|1612.4|1612|351
1605616090000|2020-11-17 12:28:10|1613|1612.6|1613.6|1613.2|1613.8|1613.2|1613|1612.6|2115
1605616100000|2020-11-17 12:28:20|1613.8|1613.4|1614.6|1614.2|1614.6|1614.2|1613.8|1613.4|714
1605616110000|2020-11-17 12:28:30|1614.4|1614|1614.6|1614.4|1614.6|1614.4|1614.2|1614|929
1605616120000|2020-11-17 12:28:40|1614.8|1614.6|1615|1614.6|1615|1614.8|1614.6|1614.4|871
1605616130000|2020-11-17 12:28:50|1615.2|1614.8|1615|1614.6|1615.6|1615.2|1615|1614.6|3086
1605616140000|2020-11-17 12:29:00||1614.8||1614.8||1614.8||1614.8|0
1605616150000|2020-11-17 12:29:10|1614.8|1614.6|1615|1614.6|1615.4|1615|1614.6|1614.4|5348
1605616160000|2020-11-17 12:29:20|1614.8|1614.4|1615|1614.6|1615.2|1614.8|1614.8|1614.4|1631
1605616170000|2020-11-17 12:29:30|1615.2|1614.8|1615|1614.8|1615.2|1615|1615|1614.8|203
1605616180000|2020-11-17 12:29:40|1614.8|1614.6|1614.6|1614|1614.8|1614.6|1614.4|1614|2547
1605616190000|2020-11-17 12:29:50|1614.4|1613.8|1614.2|1613.6|1614.4|1613.8|1613.8|1613.4|16
1605616200000|2020-11-17 12:30:00|1614.4|1613.8|1614.4|1614|1614.6|1614.2|1614|1613.8|1281
1605616210000|2020-11-17 12:30:10|1614.6|1614.2|1614.4|1614.2|1615.2|1615|1614.4|1614|1826
1605616220000|2020-11-17 12:30:20|1614.2|1614|1614.6|1614|1614.6|1614.2|1614|1613.6|1044
1605616230000|2020-11-17 12:30:30|1614.8|1614.2|1614.2|1613.6|1614.8|1614.4|1613.8|1613.4|2866
1605616240000|2020-11-17 12:30:40|1614|1613.8|1614.2|1613.8|1614.2|1613.8|1613.8|1613.6|0
1605616250000|2020-11-17 12:30:50|1614|1613.6|1613|1612.4|1614|1613.6|1612.8|1612.2|1626
1605616260000|2020-11-17 12:31:00|1612.8|1612.6|1612.6|1612|1613|1612.6|1612.4|1611.8|157
1605616270000|2020-11-17 12:31:10|1612.4|1611.8|1612.2|1611.8|1612.6|1612.2|1612.2|1611.6|0
1605616280000|2020-11-17 12:31:20|1612|1611.6|1611.6|1611.2|1612.2|1611.8|1611.6|1611|2857
1605616290000|2020-11-17 12:31:30|1611.8|1611|1611.8|1611.4|1611.8|1611.6|1611.6|1611|346
1605616300000|2020-11-17 12:31:40|1611.6|1611.2|1611.6|1611.4|1611.8|1611.4|1611.6|1611|0
1605616310000|2020-11-17 12:31:50|1611.4|1611.2|1610.8|1610.6|1611.6|1611.2|1610.8|1610.6|3910
1605616320000|2020-11-17 12:32:00|1610.6|1610.4|1610.8|1610.4|1611|1610.6|1610.2|1609.8|1804
1605616330000|2020-11-17 12:32:10|1611|1610.2|1611|1610.6|1611|1610.8|1611|1610.2|501
1605616340000|2020-11-17 12:32:20|1611.2|1610.8|1611.4|1611|1611.4|1611.2|1611.2|1610.8|1340
1605616350000|2020-11-17 12:32:30|1611.2|1611.2|1611.2|1610.8|1611.4|1611.2|1611.2|1610.8|400
1605616360000|2020-11-17 12:32:40|1611.4|1611|1611.2|1610.8|1611.4|1611|1611.2|1610.6|0
1605616380000|2020-11-17 12:33:00|1611|1610.4|1611|1610.6|1611.2|1610.8|1611|1610.4|612
1605616390000|2020-11-17 12:33:10|1611.2|1610.8|1610.6|1610.4|1611.2|1610.8|1610.6|1610|393
1605616400000|2020-11-17 12:33:20|1610.8|1610.6|1611|1610.4|1611|1610.6|1610.8|1610.4|112
1605616410000|2020-11-17 12:33:30|1610.8|1610|1610.8|1610.4|1611|1610.4|1610.6|1610|1741
1605616420000|2020-11-17 12:33:40|1610.6|1610.2|1611.4|1611|1611.4|1611|1610.4|1610.2|1597
1605616430000|2020-11-17 12:33:50|1611.2|1610.8|1610.8|1610.4|1611.6|1611.2|1610.8|1610.4|1307
1605616440000|2020-11-17 12:34:00|1610.6|1610.2|1610.2|1609.8|1610.8|1610.2|1610|1609.8|2023
1605616450000|2020-11-17 12:34:10|1610.4|1610|1610.8|1610.2|1611|1610.8|1610.4|1610|598
1605616460000|2020-11-17 12:34:20|1611|1610.4|1610.8|1610.2|1611|1610.6|1610.6|1610.2|0
1605616480000|2020-11-17 12:34:40|1610.6|1609.8|1609.8|1609.4|1610.6|1609.8|1609.6|1609.4|1902
1605616490000|2020-11-17 12:34:50|1609.6|1609.2|1609.4|1609|1609.6|1609.2|1609|1608.8|86
1605616500000|2020-11-17 12:35:00|1609.2|1608.8|1609.6|1609.2|1609.8|1609.4|1609.2|1608.6|1220
1605616510000|2020-11-17 12:35:10|1609.4|1609.4|1609.8|1609.4|1609.8|1609.4|1609.4|1609|412
1605616520000|2020-11-17 12:35:20|1609.6|1609.2|1610.4|1610|1610.4|1610|1609.6|1609.2|845
1605616530000|2020-11-17 12:35:30|1610.2|1610.2|1610.4|1610|1610.8|1610.2|1610.2|1609.8|80
1605616540000|2020-11-17 12:35:40|1610.2|1609.8|1610|1609.6|1610.2|1609.8|1609.8|1609.4|425
1605616550000|2020-11-17 12:35:50|1610.4|1609.8|1610|1609.6|1610.4|1610|1610|1609.6|387
1605616560000|2020-11-17 12:36:00|1610.2|1609.4|1610|1609.6|1610.4|1609.8|1609.8|1609.4|474
1605616570000|2020-11-17 12:36:10|1609.8|1609.4|1609.6|1609.2|1609.8|1609.4|1609.6|1609.2|64
1605616580000|2020-11-17 12:36:20|1609.4|1609.4|1610|1609.4|1610|1609.6|1609.4|1609.2|1201
1605616590000|2020-11-17 12:36:30|1609.8|1609.2|1609.6|1609.2|1609.8|1609.2|1609.4|1609.2|140
1605616600000|2020-11-17 12:36:40|1609.4|1609.4|1609|1608.6|1609.4|1609.4|1609|1608.6|133
1605616610000|2020-11-17 12:36:50||1608.4||1608.6||1608.6||1608.4|0
1605616620000|2020-11-17 12:37:00|1608.8|1608.4|1609|1608.4|1609|1608.4|1608.6|1608.2|17
1605616630000|2020-11-17 12:37:10|1608.6|1608.2|1608|1607.6|1608.6|1608.2|1607.8|1607.4|2151
1605616640000|2020-11-17 12:37:20|1607.8|1607.4|1607.8|1607.4|1608|1607.8|1607.8|1607.4|663
1605616650000|2020-11-17 12:37:30|1608.2|1607.6|1607.6|1607.2|1608.2|1607.8|1607.6|1607.2|689
1605616660000|2020-11-17 12:37:40|1607.8|1607.4|1607.6|1607.4|1607.8|1607.4|1607.6|1607.4|2124
1605616670000|2020-11-17 12:37:50|1607.4|1607.2|1607.4|1607.2|1607.4|1607.2|1607.4|1607.2|208
1605616680000|2020-11-17 12:38:00|1607.6|1607.4|1607.6|1607.4|1608|1607.6|1607.6|1607.2|2499
1605616690000|2020-11-17 12:38:10|1607.4|1607.2|1606.8|1606.6|1607.6|1607.2|1606.8|1606.4|559
1605616700000|2020-11-17 12:38:20|1607|1606.4|1606.4|1606|1607.2|1606.8|1606.4|1606|167
1605616710000|2020-11-17 12:38:30|1606.2|1605.8|1605.8|1605.4|1606.2|1605.8|1605.8|1605.4|593
1605616720000|2020-11-17 12:38:40|1606|1605.6|1606.2|1605.8|1606.2|1605.8|1606|1605.6|459
1605616730000|2020-11-17 12:38:50|1606|1605.4|1606|1605.6|1606|1605.8|1605.8|1605.4|229
1605616740000|2020-11-17 12:39:00|1606.2|1605.4|1606.2|1606|1606.4|1606|1606|1605.4|2502
1605616750000|2020-11-17 12:39:10|1606|1605.8|1606.2|1605.8|1606.2|1605.8|1606|1605.8|200
1605616760000|2020-11-17 12:39:20|1606.6|1606|1605.8|1605.4|1606.6|1606.2|1605.8|1605.2|439
1605616770000|2020-11-17 12:39:30|1605.6|1605.2|1605.6|1605.4|1605.8|1605.4|1605.6|1605.2|930
1605616780000|2020-11-17 12:39:40|1605.8|1605.6|1605.8|1605.4|1606|1605.6|1605.6|1605.2|2463
1605616790000|2020-11-17 12:39:50|1605.6|1605.6|1605.6|1605.4|1605.6|1605.6|1605.6|1605.4|17
1605616800000|2020-11-17 12:40:00|1605.8|1605.6|1607|1606.6|1607.2|1606.6|1605.6|1605.4|5233
1605616810000|2020-11-17 12:40:10|1606.8|1606.2|1607.2|1606.6|1607.4|1607|1606.6|1606.2|1478
1605616820000|2020-11-17 12:40:20|1607.4|1606.8|1607.2|1606.8|1607.6|1607|1607|1606.8|886
1605616830000|2020-11-17 12:40:30|1607|1606.6|1606.4|1605.8|1607|1606.6|1606|1605.4|2650
1605616840000|2020-11-17 12:40:40|1606.2|1605.6|1606.6|1606.2|1606.8|1606.2|1606|1605.6|587
1605616850000|2020-11-17 12:40:50|1606.8|1606.4|1606.6|1606.2|1606.8|1606.4|1606.6|1606.2|250
1605616860000|2020-11-17 12:41:00|1606.4|1606|1606.4|1605.8|1606.4|1606|1606.2|1605.8|9
1605616870000|2020-11-17 12:41:10|1606.2||1606.4||1606.4||1606.2||0
1605616880000|2020-11-17 12:41:20|1606.6|1606|1607.2|1606.6|1607.2|1606.8|1606.4|1606|1166
1605616890000|2020-11-17 12:41:30|1607|1606.4|1606.8|1606.2|1607|1606.4|1606.8|1606.2|927
1605616900000|2020-11-17 12:41:40|1607|1606.4|1606.8|1606.4|1607.2|1606.6|1606.8|1606.4|0
1605616910000|2020-11-17 12:41:50|1606.6|1606.2|1606.6|1606.2|1606.8|1606.4|1606.2|1606|78
1605616920000|2020-11-17 12:42:00|1606.8|1606.4|1607.6|1607|1607.6|1607.2|1606.8|1606.4|595
1605616930000|2020-11-17 12:42:10|1607.8|1607.2|1608|1607.6|1608.4|1607.8|1607.8|1607.2|1117
1605616940000|2020-11-17 12:42:20|1608.2|1607.8|1608|1607.6|1608.2|1608|1608|1607.6|850
1605616950000|2020-11-17 12:42:30|1608.2|1607.8|1608.2|1607.8|1608.2|1608|1608.2|1607.6|1216
1605616960000|2020-11-17 12:42:40|||||||||65
1605616970000|2020-11-17 12:42:50|1608.4|1608.2|1609.2|1608.8|1609.4|1608.8|1608.4|1608.2|1274
1605616990000|2020-11-17 12:43:10|1609.4|1609|1608.8|1608.6|1609.4|1609|1608.8|1608.4|871
1605617000000|2020-11-17 12:43:20|1609|1608.2|1608.8|1608.2|1609.2|1608.6|1608.6|1608.2|937
1605617010000|2020-11-17 12:43:30|1609|1608.4|1607.8|1607.4|1609.2|1608.8|1607.6|1607|5259
1605617020000|2020-11-17 12:43:40|1608|1607.6|1608|1607.4|1608|1607.6|1607.8|1607.4|1522
1605617030000|2020-11-17 12:43:50|1608.2|1607.6|1608|1607.4|1608.4|1607.8|1607.8|1607.4|1170
1605617040000|2020-11-17 12:44:00|1607.8|1607.6|1608.2|1607.8|1608.4|1608|1607.8|1607.4|2402
1605617050000|2020-11-17 12:44:10|1608|1607.6|1608.2|1607.8|1608.4|1608|1608|1607.4|1660
1605617060000|2020-11-17 12:44:20|1608.4|1608|1608|1607.4|1608.4|1608|1607.8|1607.4|1034
1605617070000|2020-11-17 12:44:30|1608.2|1607.8|1608.2|1607.8|1608.4|1608.2|1608.2|1607.4|1848
1605617080000|2020-11-17 12:44:40|1608|1608|1608.8|1608.2|1608.8|1608.2|1608|1607.8|1759
1605617090000|2020-11-17 12:44:50|1609|1608.4|1608.8|1608.4|1609|1608.6|1608.8|1608.4|1063
1605617100000|2020-11-17 12:45:00|1609.2|1608.6|1609.2|1608.8|1609.2|1608.8|1609.2|1608.6|748
1605617110000|2020-11-17 12:45:10|1609.4|1609|1608.8|1608.6|1609.4|1609|1608.8|1608.6|1414
1605617120000|2020-11-17 12:45:20|1609.2|1608.8|1609.4|1608.8|1609.6|1609|1609.2|1608.8|416
1605617130000|2020-11-17 12:45:30|1609.6|1609|1609.6|1609.4|1609.6|1609.4|1609.6|1608.8|311
1605617140000|2020-11-17 12:45:40|1609.8|1609.6|1610|1609.6|1610|1609.8|1609.8|1609.4|400
1605617150000|2020-11-17 12:45:50|1610.2|1609.8|1610.4|1609.8|1610.6|1610.2|1610|1609.8|5884
1605617160000|2020-11-17 12:46:00|1610.2|1610|1610.8|1610.4|1611|1610.6|1610.2|1610|1737
1605617170000|2020-11-17 12:46:10|1611|1610.6|1610.8|1610.6|1611|1610.6|1610.8|1610.4|1540
1605617180000|2020-11-17 12:46:20|1611|1610.8|1611.4|1611|1611.4|1611|1611|1610.8|3208
1605617190000|2020-11-17 12:46:30|1611.2||1611.2||1611.4||1611.2||642
1605617200000|2020-11-17 12:46:40|1611|1610.8|1611|1610.6|1611.4|1610.8|1610.8|1610.6|2443
1605617210000|2020-11-17 12:46:50|1611.2|1610.8|1611|1610.8|1611.6|1611|1611|1610.8|1853
1605617220000|2020-11-17 12:47:00|1610.8|1610.6|1611.8|1611.2|1611.8|1611.4|1610.8|1610.6|2944
1605617230000|2020-11-17 12:47:10|1612|1611.4|1611.4|1611|1612.2|1611.8|1611.4|1611|3420
1605617240000|2020-11-17 12:47:20|1611.6|1611.2|1611.4|1611.2|1612|1611.6|1611.4|1611|1229
1605617250000|2020-11-17 12:47:30|1611.6|1611.4|1611.4|1611|1611.8|1611.4|1611.4|1611|684
1605617260000|2020-11-17 12:47:40||1611.2||1611.2||1611.2||1611|35
1605617270000|2020-11-17 12:47:50|1611.2|1611|1610.8|1610.4|1611.2|1611.2|1610.6|1610.4|1198
1605617280000|2020-11-17 12:48:00|1610.6|1610.2|1610.2|1610|1610.6|1610.2|1610.2|1609.8|0
1605617290000|2020-11-17 12:48:10|1610.4|1609.8|1611|1610.4|1611.2|1610.8|1610.4|1609.8|312
1605617300000|2020-11-17 12:48:20||1610.6||1610.6||1610.6||1610.6|0
1605617310000|2020-11-17 12:48:30|1611.2|1610.8|1611.8|1611.2|1611.8|1611.2|1611.2|1610.6|453
1605617320000|2020-11-17 12:48:40|1611.6|1611|1611|1610.6|1611.6|1611|1610.8|1610.6|1244
1605617330000|2020-11-17 12:48:50|1611.2|1610.8|1611|1610.8|1611.4|1611|1611|1610.8|50
1605617340000|2020-11-17 12:49:00|1611.2|1611|1611|1610.6|1611.4|1611|1611|1610.6|401
1605617350000|2020-11-17 12:49:10|1610.8|1610.4|1610.2|1609.8|1610.8|1610.4|1610|1609.6|1012
1605617370000|2020-11-17 12:49:30|1610.4|1610|1611|1610.6|1611|1610.6|1610.4|1610|443
1605617380000|2020-11-17 12:49:40|1610.8|1610.4|1610.6|1610.4|1611|1610.6|1610.6|1610.2|468
1605617390000|2020-11-17 12:49:50||1610.2||1610.2||1610.2||1610|17
1605617400000|2020-11-17 12:50:00|1610.8|1610.4|1610.2|1609.6|1610.8|1610.4|1610.2|1609.6|333
1605617410000|2020-11-17 12:50:10|1610|1609.8|1610|1609.8|1610.2|1610|1609.8|1609.6|511
1605617420000|2020-11-17 12:50:20|1610.2|1610|1610.6|1610.4|1610.8|1610.4|1610.2|1610|970
1605617430000|2020-11-17 12:50:30|1610.8|1610.2|1611|1610.8|1611.4|1611|1610.6|1610.2|380
1605617440000|2020-11-17 12:50:40|1611.2|1611|1611|1610.8|1611.4|1611|1611|1610.8|1323
1605617460000|2020-11-17 12:51:00|1611.2|1611|1611.4|1611|1611.4|1611|1611.2|1611|305
1605617470000|2020-11-17 12:51:10|1611.2|1611.2|1611.2|1611|1611.2|1611.2|1611|1610.8|1362
1605617480000|2020-11-17 12:51:20|1611.4|1610.8|1611.4|1611|1611.6|1611.2|1611.2|1610.8|270
1605617490000|2020-11-17 12:51:30|1611.2|1610.8|1611.2|1611|1611.4|1611|1611.2|1610.8|140
1605617500000|2020-11-17 12:51:40|1611.4|1610.8|1611.4|1611.2|1611.6|1611.2|1611.4|1610.8|0
1605617510000|2020-11-17 12:51:50|1611.6|1611.4|1612|1611.6|1612|1611.8|1611.6|1611.4|1310
1605617520000|2020-11-17 12:52:00|1611.8|1611.8|1612|1611.8|1612|1611.8|1611.8|1611.6|0
1605617530000|2020-11-17 12:52:10|1611.8|1611.6|1611.6|1611.2|1612|1611.6|1611.4|1611.2|3014
1605617540000|2020-11-17 12:52:20|1611.4|1611|1611.4|1611|1611.6|1611.2|1611.2|1611|1784
1605617550000|2020-11-17 12:52:30|1611.2|1611.2|1611.6|1611.4|1611.6|1611.4|1611.2|1611.2|429
1605617560000|2020-11-17 12:52:40|1611.4|1611.2|1611.8|1611.6|1612|1611.6|1611.4|1611.2|657
1605617570000|2020-11-17 12:52:50|1611.6|1611.4|1612|1611.8|1612.2|1612|1611.6|1611.2|3783
1605617580000|2020-11-17 12:53:00|1612.2|1612|1612|1611.8|1612.2|1612|1612|1611.8|661
1605617590000|2020-11-17 12:53:10|1612.2|1611.6|1612.2|1611.8|1612.2|1611.8|1611.8|1611.6|1227
1605617600000|2020-11-17 12:53:20|1612.4|1612|1612.6|1612.2|1612.8|1612.2|1612.4|1611.8|2809
1605617610000|2020-11-17 12:53:30|1612.4|1611.8|1612.2|1611.8|1612.6|1612|1612.2|1611.8|143
1605617620000|2020-11-17 12:53:40|1612.4|1612|1612.4|1611.8|1612.4|1612.2|1612.2|1611.8|0
1605617630000|2020-11-17 12:53:50|1612.6|1612|1612.4|1612.2|1612.8|1612.4|1612.4|1612|74
1605617640000|2020-11-17 12:54:00|1612.8|1612.4|1612.8|1612.6|1613|1612.8|1612.6|1612.4|1279
1605617650000|2020-11-17 12:54:10|1612.6|1612.4|1612.4|1612|1612.8|1612.4|1612|1611.8|3005
1605617660000|2020-11-17 12:54:20|1612.2|1612.2|1612|1611.8|1612.2|1612.2|1612|1611.8|0
1605617670000|2020-11-17 12:54:30|1612.2|1612|1612|1611.8|1612.8|1612.4|1612|1611.8|2319
1605617680000|2020-11-17 12:54:40|1612.2|1612|1612.2|1611.8|1612.6|1612|1611.8|1611.4|442
1605617690000|2020-11-17 12:54:50|1612|1611.6|1612.2|1611.8|1612.2|1611.8|1611.8|1611.4|971
1605617700000|2020-11-17 12:55:00|1612|1612|1612.2|1612|1612.4|1612|1612|1611.8|507
1605617720000|2020-11-17 12:55:20|1612.4|1612.2|1613|1612.6|1613|1612.6|1612.4|1612.2|2205
1605617730000|2020-11-17 12:55:30|1613.2|1612.8|1613.2|1613|1613.6|1613|1613.2|1612.6|505
1605617740000|2020-11-17 12:55:40|1613.4|1612.8|1613.6|1613.2|1613.8|1613.2|1613.4|1612.8|450
1605617750000|2020-11-17 12:55:50|1613.4|1613|1613.4|1613|1613.6|1613.2|1613.2|1613|1084
1605617760000|2020-11-17 12:56:00|1613.6|1613.2|1614|1613.6|1614.2|1613.6|1613.2|1613.2|1382
1605617770000|2020-11-17 12:56:10|1614.2|1613.8|1614.2|1613.8|1614.4|1613.8|1614.2|1613.8|0
1605617780000|2020-11-17 12:56:20|1614.4|1614|1614.6|1614.2|1614.6|1614.2|1614.4|1614|0
1605617790000|2020-11-17 12:56:30|1614.8|1614.4|1614.6|1614.4|1615|1614.6|1614.6|1614.2|355
1605617800000|2020-11-17 12:56:40|||||||||1002
1605617810000|2020-11-17 12:56:50|1614.4|1614.2|1614.6|1614.2|1615|1614.4|1614.4|1614.2|327
1605617820000|2020-11-17 12:57:00|1614.4|1614|1614.2|1614|1614.4|1614.2|1614|1613.8|1329
1605617830000|2020-11-17 12:57:10|1614|1613.8|1614.2|1613.8|1614.2|1613.8|1613.4|1613|1221
1605617840000|2020-11-17 12:57:20||1614||1614||1614||1614|0
1605617850000|2020-11-17 12:57:30|1614|1613.8|1613.2|1612.8|1614.2|1614|1613.2|1612.6|803
1605617860000|2020-11-17 12:57:40|1613|1612.6|1613.6|1613|1613.6|1613.2|1613|1612.6|1381
1605617870000|2020-11-17 12:57:50|1613.4|1613.2|1614|1613.4|1614|1613.6|1613.4|1613|843
1605617880000|2020-11-17 12:58:00|1613.8|1613.6|1614|1613.8|1614|1613.8|1613.8|1613.4|0
1605617890000|2020-11-17 12:58:10|1614.2|1613.6|1613.8|1613.4|1614.6|1614|1613.8|1613.4|4831
1605617900000|2020-11-17 12:58:20|1614|1613.6|1614|1613.8|1614.4|1613.8|1613.8|1613.4|1270
1605617910000|2020-11-17 12:58:30|1614.2|1613.6|1614|1613.8|1614.2|1614|1614|1613.4|410
1605617920000|2020-11-17 12:58:40|1613.8|1613.6|1613.6|1613.2|1614|1613.6|1613.2|1612.8|943
1605617930000|2020-11-17 12:58:50|1613.4|1613|1613|1612.6|1613.4|1613|1613|1612.6|391
1605617940000|2020-11-17 12:59:00|1613.2|1612.8|1613.2|1612.6|1613.2|1612.8|1613|1612.6|0
1605617950000|2020-11-17 12:59:10|1613|1612.4|1612.8|1612.4|1613|1612.4|1612.6|1612.4|867
1605617960000|2020-11-17 12:59:20|1613.2|1612.6|1613|1612.6|1613.2|1612.8|1613|1612.6|131
1605617970000|2020-11-17 12:59:30|1612.8|1612.4|1612.8|1612.6|1612.8|1612.6|1612.8|1612.4|0
1605617980000|2020-11-17 12:59:40|1613|1612.8|1613.2|1612.8|1613.2|1613|1613|1612.8|342
1605617990000|2020-11-17 12:59:50|1613|1613|1612.4|1612|1613.2|1613|1612.4|1612|1161
1605618000000|2020-11-17 13:00:00|1612.6|1612.2|1613.2|1612.8|1613.2|1612.8|1612.4|1612|64
1605618010000|2020-11-17 13:00:10|1613|1612.6|1612.8|1612.4|1613.2|1612.8|1612.8|1612.4|264
1605618020000|2020-11-17 13:00:20|1612.6|1612.6|1612.8|1612.4|1612.8|1612.6|1612.6|1612.4|353
1605618030000|2020-11-17 13:00:30|1613|1612.6|1613.6|1613.2|1613.6|1613.2|1612.8|1612.4|1337
1605618040000|2020-11-17 13:00:40|1613.8|1613.4|1614.4|1614|1614.6|1614.2|1613.8|1613.4|1338
1605618050000|2020-11-17 13:00:50|1614.6|1614.2|1613.6|1613.2|1614.8|1614.4|1612.8|1612.2|11663
1605618060000|2020-11-17 13:01:00|1613.4|1612.8|1613|1612.6|1613.6|1612.8|1613|1612.6|814
1605618070000|2020-11-17 13:01:10|1612.8|1612.4|1613|1612.6|1613|1612.6|1612.4|1612|898
1605618080000|2020-11-17 13:01:20|1612.8|1612.8|1612.8|1612.4|1613|1612.8|1612.4|1612|580
1605618090000|2020-11-17 13:01:30|1613|1612.6|1613|1612.4|1613.2|1612.8|1612.8|1612.4|265
1605618100000|2020-11-17 13:01:40|1612.8|1612.6|1612.4|1612|1612.8|1612.6|1612.4|1612|0
1605618110000|2020-11-17 13:01:50|1612.2|1611.8|1612.2|1611.8|1612.4|1611.8|1612|1611.8|200
1605618120000|2020-11-17 13:02:00|1612.4|1612|1612.8|1612.6|1612.8|1612.6|1611.8|1611.6|3111
1605618130000|2020-11-17 13:02:10|1613|1612.8|1613.4|1613|1613.4|1613|1613|1612.8|1444
1605618140000|2020-11-17 13:02:20|1613.2|1612.8|1613|1612.8|1613.4|1612.8|1613|1612.8|841
1605618150000|2020-11-17 13:02:30|1613.2||1613||1613.2||1613||1636
1605618160000|2020-11-17 13:02:40|1612.8|1612.6|1613|1612.6|1613|1612.6|1612.2|1611.8|1094
1605618170000|2020-11-17 13:02:50|1612.8||1612.8||1613||1612.8||130
1605618180000|2020-11-17 13:03:00|1612.6|1612.4|1612.8|1612.4|1613|1612.4|1612.6|1612.4|1060
1605618190000|2020-11-17 13:03:10|1613|1612.6|1613|1612.6|1613.2|1612.8|1613|1612.6|0
1605618200000|2020-11-17 13:03:20|1613.2||1613||1613.2||1613||220
1605618210000|2020-11-17 13:03:30|1613.2|1612.8|1613.8|1613.4|1613.8|1613.4|1613.2|1612.8|1770
1605618220000|2020-11-17 13:03:40|1613.6|1613.2|1613.6|1613|1613.8|1613.4|1613.2|1612.8|1136
1605618230000|2020-11-17 13:03:50|1613.8|1613.2|1613.6|1613|1614|1613.6|1613.6|1613|906
1605618240000|2020-11-17 13:04:00|1613.4|1613.2|1613.6|1613|1613.8|1613.2|1613.2|1613|138
1605618250000|2020-11-17 13:04:10|1613.4|1613.2|1613.8|1613.4|1614|1613.6|1613.4|1613|0
1605618260000|2020-11-17 13:04:20|1613.6|1613.2|1614|1613.6|1614|1613.6|1613.6|1613.2|0
1605618270000|2020-11-17 13:04:30|1614.2|1613.8|1614.4|1614|1614.4|1614|1614.2|1613.8|2284
1605618280000|2020-11-17 13:04:40|1614.2|1613.8|1614.2|1614|1614.4|1614|1614.2|1613.8|0
1605618290000|2020-11-17 13:04:50|1614.4|1614.2|1614.6|1614.2|1614.8|1614.4|1614.4|1614|661
1605618300000|2020-11-17 13:05:00|1614.4|1614|1614.6|1614.2|1614.6|1614.2|1614.2|1614|549
1605618310000|2020-11-17 13:05:10|1614.4|1614|1614.6|1614.2|1614.6|1614.2|1614.4|1614|0
1605618320000|2020-11-17 13:05:20|1614.4|1614|1614.6|1614.2|1614.8|1614.4|1614.2|1614|0
1605618330000|2020-11-17 13:05:30|1614.8|1614.4|1614.8|1614.4|1615|1614.4|1614.6|1614.2|84
1605618350000|2020-11-17 13:05:50|1615|1614.6|1614.8|1614.4|1615|1614.6|1614.6|1614.4|524
1605618360000|2020-11-17 13:06:00|1615|1614.6|1614.8|1614.4|1615|1614.6|1614.8|1614.4|341
1605618370000|2020-11-17 13:06:10|1615|1614.6|1615|1614.6|1615.2|1615|1614.8|1614.6|4068
1605618380000|2020-11-17 13:06:20|1615.2|1614.4|1614.4|1614|1615.2|1614.4|1614.2|1614|795
1605618390000|2020-11-17 13:06:30||1614.2||1614.2||1614.2||1614|0
1605618400000|2020-11-17 13:06:40|1614.6|1614.4|1614.8|1614.4|1615|1614.6|1614.6|1614.4|74
1605618410000|2020-11-17 13:06:50|1614.6|1614.2|1614.4|1614|1614.6|1614.2|1614.2|1614|145
1605618420000|2020-11-17 13:07:00|1614.2|1614.2|1613|1612.6|1614.4|1614.2|1612.8|1612.6|5084
1605618430000|2020-11-17 13:07:10|1612.8|1612.2|1612.2|1612|1612.8|1612.6|1612|1611.8|2447
1605618440000|2020-11-17 13:07:20|1612|1611.6|1612.4|1612.2|1612.4|1612.2|1612|1611.6|3181
1605618450000|2020-11-17 13:07:30|1612.2|1612|1612|1611.6|1612.4|1612.2|1612|1611.6|821
1605618460000|2020-11-17 13:07:40|1612.2|1611.8|1611.8|1611.6|1612.2|1611.8|1611.8|1611.6|148
1605618470000|2020-11-17 13:07:50|1612|1611.4|1612.2|1611.8|1612.2|1611.8|1611.6|1611.2|1582
1605618480000|2020-11-17 13:08:00|1612|1611.4|1611.8|1611.6|1612.2|1611.6|1611.6|1611.4|2083
1605618490000|2020-11-17 13:08:10|1612|1611.8|1611.8|1611.6|1612|1611.8|1611.8|1611.4|1267
1605618510000|2020-11-17 13:08:30|1612|1611.8|1612.2|1611.8|1612.4|1612.2|1611.8|1611.6|2123
1605618520000|2020-11-17 13:08:40|1612.4||1612.2||1612.4||1612||645
1605618540000|2020-11-17 13:09:00|1612|1611.6|1611.8|1611.6|1612.2|1612|1611.8|1611.6|3276
1605618550000|2020-11-17 13:09:10|1611.6|1611.4|1611.8|1611.4|1612|1611.8|1611.4|1611|6033
1605618560000|2020-11-17 13:09:20|1611.6|1611.2|1611.8|1611.6|1611.8|1611.6|1611.4|1611.2|869
1605618570000|2020-11-17 13:09:30|1612|1611.8|1612.2|1611.8|1612.6|1612|1612|1611.8|5360
1605618580000|2020-11-17 13:09:40|1612.4|1612|1612.4|1612|1612.6|1612|1612.4|1612|690
1605618590000|2020-11-17 13:09:50|1612.2|1611.8|1611.6|1611.2|1612.2|1611.8|1611.6|1611.2|18152
1605618600000|2020-11-17 13:10:00|1611.8|1611.4|1611.8|1611.4|1611.8|1611.6|1611.6|1611.2|2509
1605618610000|2020-11-17 13:10:10|1612|1611.6|1611.8|1611.6|1612|1611.8|1611.6|1611.2|3218
1605618630000|2020-11-17 13:10:30|1611.6|1611.4|1611.8|1611.6|1612|1611.8|1611.6|1611.4|2115
1605618640000|2020-11-17 13:10:40|1612|1611.8|1612|1611.8|1612|1611.8|1612|1611.8|492
1605618650000|2020-11-17 13:10:50|1612.2|1612|1613|1612.6|1613.6|1613.2|1612.2|1611.8|4205
1605618660000|2020-11-17 13:11:00|1612.8|1612.4|1612.2|1611.8|1613|1612.6|1612|1611.8|1293
1605618670000|2020-11-17 13:11:10|1612|1611.6|1612.4|1612|1612.4|1612|1611.8|1611.6|1945
1605618680000|2020-11-17 13:11:20|1612.6|1612.2|1613.4|1613|1613.4|1613|1612.6|1612.2|6135
1605618690000|2020-11-17 13:11:30|1613.2|1613.2|1613|1612.8|1613.2|1613.2|1612.8|1612.6|962
1605618700000|2020-11-17 13:11:40|1613.2|1612.6|1612.6|1612.4|1613.2|1613|1612.6|1612|6406
1605618710000|2020-11-17 13:11:50|1612.8|1612.2|1612.6|1612.2|1612.8|1612.6|1612.4|1612|157
1605618720000|2020-11-17 13:12:00|1612.8|1612.4|1612.8|1612.4|1612.8|1612.6|1612.8|1612.4|485
1605618730000|2020-11-17 13:12:10|1612.6|1612.6|1612.2|1611.8|1612.6|1612.6|1612|1611.8|1879
1605618740000|2020-11-17 13:12:20|1612|1612|1612.2|1611.8|1612.2|1612|1612|1611.8|6728
1605618750000|2020-11-17 13:12:30|1612.4|1612|1612.2|1612|1612.4|1612.2|1612.2|1612|756
1605618760000|2020-11-17 13:12:40|1612|1611.8|1612|1611.8|1612.2|1611.8|1611.8|1611.6|2266
1605618770000|2020-11-17 13:12:50|1612.2|1612|1613|1612.8|1613|1612.8|1612.2|1612|3330
1605618780000|2020-11-17 13:13:00|1612.8|1612.6|1612.6|1612.4|1612.8|1612.6|1612.6|1612.4|160
1605618790000|2020-11-17 13:13:10|1612.4|1612.2|1612.4|1612|1612.4|1612.2|1612.2|1611.8|892
1605618800000|2020-11-17 13:13:20|1612.2|1611.8|1611.8|1611.4|1612.4|1612|1611.6|1611.2|3611
1605618810000|2020-11-17 13:13:30|1611.6|1611.2|1611.4|1611.2|1611.8|1611.4|1611.4|1611.2|414
1605618830000|2020-11-17 13:13:50|1611.6|1611.4|1611.2|1610.8|1612.2|1611.8|1611|1610.8|5667
1605618840000|2020-11-17 13:14:00|1611|1610.6|1609.6|1609.4|1611|1610.6|1609.6|1609.4|3715
1605618850000|2020-11-17 13:14:10|1609.8|1609.6|1610|1609.4|1610|1609.6|1609.8|1609.4|1527
1605618860000|2020-11-17 13:14:20|1609.8|1609.6|1609.6|1609.4|1610|1609.6|1609.6|1609.4|1534
1605618870000|2020-11-17 13:14:30|1609.8|1609.6|1610.4|1610|1610.4|1610|1609.8|1609.4|1474
1605618880000|2020-11-17 13:14:40|1610.6|1610.2|1610.4|1610|1610.6|1610.2|1610.4|1609.8|0
1605618890000|2020-11-17 13:14:50|1610.2|1609.8|1610.2|1609.8|1610.2|1609.8|1610.2|1609.8|0
1605618900000|2020-11-17 13:15:00|1610.4|1610|1610|1609.8|1610.4|1610|1609.6|1609.4|1405
1605618910000|2020-11-17 13:15:10|1610.2|1609.6|1610.4|1610|1610.8|1610.2|1610.2|1609.6|1225
1605618920000|2020-11-17 13:15:20|1610.6|1610.2|1611.2|1610.8|1611.2|1610.8|1610.4|1610|775
1605618930000|2020-11-17 13:15:30|1611.4|1611|1611.6|1611.2|1612|1611.6|1611.4|1610.8|314
1605618950000|2020-11-17 13:15:50|1611.8|1611.4|1612|1611.4|1612|1611.6|1611.6|1611.2|0
1605618960000|2020-11-17 13:16:00|1612.2|1611.6|1612.4|1611.8|1612.4|1612|1612.2|1611.6|799
1605618970000|2020-11-17 13:16:10||1612||1611.8||1612||1611.8|620
1605618980000|2020-11-17 13:16:20|1612.2|1612|1612.2|1612|1612.4|1612|1612.2|1611.8|53
1605618990000|2020-11-17 13:16:30|1612|1611.8|1612.6|1612.4|1612.8|1612.4|1612|1611.6|630
1605619000000|2020-11-17 13:16:40|1612.8|1612.2|1612.6|1612.2|1612.8|1612.4|1612.4|1612|130
1605619010000|2020-11-17 13:16:50|1612.8|1612.4|1612.6|1612.2|1613|1612.4|1612.6|1612|0
1605619020000|2020-11-17 13:17:00|1612.4|1612|1612.4|1612.2|1612.6|1612.2|1612.2|1612|1177
1605619030000|2020-11-17 13:17:10|1612.6|1612|1612.6|1612.2|1612.6|1612.2|1612.4|1612|815
1605619040000|2020-11-17 13:17:20||1612.4||1612.2||1612.4||1612.2|0
1605619050000|2020-11-17 13:17:30|1612.4|1612|1612.8|1612.6|1612.8|1612.6|1612.2|1611.8|1297
1605619060000|2020-11-17 13:17:40|1612.6|1612.4|1612.6|1612.2|1612.8|1612.4|1612.4|1612|3364
1605619070000|2020-11-17 13:17:50|1612.4|1612.4|1612.8|1612.4|1612.8|1612.6|1612.4|1611.8|5527
1605619080000|2020-11-17 13:18:00|1612.6|1612.2|1612.6|1612.2|1612.8|1612.4|1612.6|1612.2|0
1605619090000|2020-11-17 13:18:10|1612.4|1612|1611.6|1611.2|1612.4|1612|1611.6|1611.2|560
1605619100000|2020-11-17 13:18:20|1611.4|1611|1611.6|1611.2|1611.6|1611.4|1611.2|1610.8|1245
1605619110000|2020-11-17 13:18:30|1611.8|1611.4|1611.2|1611|1611.8|1611.4|1611.2|1610.8|1275
1605619120000|2020-11-17 13:18:40|1611|1610.8|1610.6|1610.2|1611|1610.8|1610.6|1610.2|450
1605619130000|2020-11-17 13:18:50|1610.8|1610|1610.6|1610.2|1610.8|1610.4|1610.6|1610|0
1605619140000|2020-11-17 13:19:00|1611|1610.4|1610.8|1610.4|1611|1610.6|1610.8|1610.4|322
1605619150000|2020-11-17 13:19:10||1610.6||1610.6||1610.6||1610.4|0
1605619160000|2020-11-17 13:19:20|1610.6|1610.4|1610.6|1610|1610.6|1610.4|1610.6|1610|821
1605619170000|2020-11-17 13:19:30|1610.4|1610.2|1611|1610.6|1611|1610.8|1610.4|1610|299
1605619180000|2020-11-17 13:19:40|1611.2|1610.8|1610.4|1610|1611.2|1610.8|1610.4|1610|0
1605619190000|2020-11-17 13:19:50|1610.2|1610.2|1610.4|1610.2|1610.4|1610.2|1610.2|1610|158
1605619200000|2020-11-17 13:20:00|1610.2|1610|1610.4|1610|1610.4|1610.2|1610|1609.4|1694
1605619210000|2020-11-17 13:20:10|1610.6|1610.2|1610.4|1610|1610.8|1610.4|1610.4|1610|318
1605619220000|2020-11-17 13:20:20|1610.2|1609.8|1610.2|1609.8|1610.2|1609.8|1610.2|1609.8|2
1605619230000|2020-11-17 13:20:30|1610|1610|1610|1609.6|1610.2|1610|1609.8|1609.4|396
1605619240000|2020-11-17 13:20:40|1609.8|1609.4|1609.2|1609|1610|1609.6|1609.2|1609|3649
1605619250000|2020-11-17 13:20:50|1609|1608.8|1609|1608.8|1609|1608.8|1609|1608.8|306
1605619260000|2020-11-17 13:21:00||1608.6||1608.6||1608.8||1608.6|198
1605619270000|2020-11-17 13:21:10|1608.8|1608.8|1608.8|1608.4|1609.4|1609|1608.6|1608.2|2075
1605619280000|2020-11-17 13:21:20|1608.6|1608.2|1607.6|1607.4|1608.6|1608.2|1607.6|1607.4|509
1605619290000|2020-11-17 13:21:30|1607.8|1607.6|1608.2|1607.8|1608.4|1608.2|1607.8|1607.4|1177
1605619300000|2020-11-17 13:21:40|1608.4|1608|1609.2|1608.6|1609.2|1608.8|1608.4|1607.8|2298
1605619310000|2020-11-17 13:21:50|1609|1608.4|1608.8|1608.4|1609.2|1608.8|1608.8|1608.4|1893
1605619320000|2020-11-17 13:22:00|1609|1608.6|1609|1608.6|1609.2|1608.8|1609|1608.4|347
1605619330000|2020-11-17 13:22:10|1609.4|1608.8|1608.8|1608.4|1609.6|1609.2|1608.8|1608.2|2685
1605619340000|2020-11-17 13:22:20|1608.6|1608.2|1608.2|1608|1608.6|1608.2|1608.2|1607.6|130
1605619350000|2020-11-17 13:22:30|1608|1607.8|1607.6|1607.2|1608|1607.8|1607.6|1607.2|350
1605619360000|2020-11-17 13:22:40|1607.8|1607.4|1607.8|1607.4|1607.8|1607.6|1607.8|1607.4|0
1605619370000|2020-11-17 13:22:50|1607.6|1607.2|1607.6|1607.2|1607.6|1607.2|1607.6|1607.2|0
1605619390000|2020-11-17 13:23:10|1607.8|1607.4|1607.6|1607.2|1607.8|1607.6|1607.6|1607.2|1212
1605619400000|2020-11-17 13:23:20|1607.4|1607.4|1607.4|1607|1607.4|1607.4|1607.4|1607|250
1605619410000|2020-11-17 13:23:30|1607.6|1607.2|1607.6|1607.4|1607.6|1607.4|1607.6|1607|0
1605619420000|2020-11-17 13:23:40|1607.4|1607.2|1607.4|1607|1607.4|1607.4|1607.4|1607|299
1605619430000|2020-11-17 13:23:50|1607.6|1607.2|1607.4|1607|1607.6|1607.2|1607.4|1607|269
1605619440000|2020-11-17 13:24:00|1607.6|1607.2|1607.4|1607|1607.8|1607.6|1607.2|1607|3344
1605619450000|2020-11-17 13:24:10|1607.6|1607.2|1607.6|1607.2|1607.6|1607.4|1607.4|1607|468
1605619460000|2020-11-17 13:24:20|1607.4|1607|1607.6|1607.2|1607.6|1607.2|1607.4|1607|732
1605619470000|2020-11-17 13:24:30|1607.8|1607.4|1608.2|1608|1608.4|1608|1607.8|1607.4|1994
1605619480000|2020-11-17 13:24:40|1608.4|1607.8|1608.8|1608.4|1608.8|1608.4|1608.2|1607.8|427
1605619490000|2020-11-17 13:24:50|1609|1608.6|1608.6|1608.2|1609.2|1608.8|1608.4|1608.2|1655
1605619500000|2020-11-17 13:25:00|1608.8|1608.4|1608.8|1608.6|1609.2|1608.8|1608.6|1608.4|1575
1605619510000|2020-11-17 13:25:10|1609|1608.4|1609.6|1609.4|1609.6|1609.4|1609|1608.4|939
1605619520000|2020-11-17 13:25:20|1609.8|1609.6|1610|1609.4|1610|1609.6|1609.8|1609.4|624
1605619530000|2020-11-17 13:25:30|1609.8|1609.6|1610|1609.4|1610|1609.6|1609.6|1609.2|1532
1605619540000|2020-11-17 13:25:40|1609.8|1609.2|1609.6|1609.2|1609.8|1609.2|1609.6|1609.2|0
1605619550000|2020-11-17 13:25:50|||||||||800
1605619560000|2020-11-17 13:26:00|1609.4|1609|1609.6|1609|1609.6|1609.2|1609.2|1609|2235
1605619570000|2020-11-17 13:26:10|1609.8|1609.2|1609.6|1609.2|1610|1609.8|1609.6|1609|1735
1605619580000|2020-11-17 13:26:20|1609.4|1609|1609.2|1609|1609.4|1609|1609.2|1608.6|1372
1605619590000|2020-11-17 13:26:30|1609.4|1609.2|1609.2|1609|1609.6|1609.4|1609.2|1608.8|1760
1605619600000|2020-11-17 13:26:40|1609.4|1609.2|1609.6|1609.2|1609.6|1609.4|1609.2|1609|262
1605619610000|2020-11-17 13:26:50|1609.4|1609|1609.8|1609.4|1609.8|1609.6|1609.4|1609|336
1605619620000|2020-11-17 13:27:00|1610|1609.6|1610.4|1610.2|1610.4|1610.2|1610|1609.4|725
1605619630000|2020-11-17 13:27:10|1610.6|1610.4|1611|1610.6|1611.2|1610.8|1610.6|1610.2|1318
1605619640000|2020-11-17 13:27:20|1611.2|1610.8|1611.4|1611.2|1611.8|1611.2|1611|1610.6|2223
1605619650000|2020-11-17 13:27:30|1611.8|1611.4|1612.2|1612|1612.6|1612.2|1611.6|1611.2|1498
1605619660000|2020-11-17 13:27:40|1612|1611.8|1612|1611.8|1612.2|1612|1612|1611.8|485
1605619680000|2020-11-17 13:28:00|1611.8|1611.6|1611.6|1611.2|1612|1611.6|1611.4|1611.2|2085
1605619690000|2020-11-17 13:28:10|1611.4|1610.8|1611.6|1611|1611.6|1611.2|1611|1610.4|254
1605619700000|2020-11-17 13:28:20|1611.8|1611.2|1611.8|1611.6|1612|1611.6|1611.8|1611|304
1605619710000|2020-11-17 13:28:30|1612|1611.8|1612|1611.6|1612|1611.8|1611.8|1611.6|289
1605619720000|2020-11-17 13:28:40|1611.8|1611.4|1612|1611.6|1612|1611.6|1611.6|1611.4|244
1605619730000|2020-11-17 13:28:50|||||||||75
1605619740000|2020-11-17 13:29:00||1611.4||1611.6||1611.6||1611.4|0
1605619750000|2020-11-17 13:29:10|1611.8|1611.4|1612|1611.4|1612|1611.6|1611.6|1611.4|35
1605619760000|2020-11-17 13:29:20|1611.8|1611.6|1612|1611.6|1612|1611.6|1611.8|1611.4|39
1605619770000|2020-11-17 13:29:30|1611.8|1611.4|1612|1611.6|1612|1611.6|1611.8|1611.4|0
1605619780000|2020-11-17 13:29:40|1612.2|1611.8|1612.4|1612|1612.4|1612|1612.2|1611.8|71
1605619790000|2020-11-17 13:29:50|1612.6|1612.2|1613|1612.6|1613|1612.6|1612.6|1612|18
1605619800000|2020-11-17 13:30:00|1614.2|1612.8|1612.4|1612|1614.2|1613|1612.2|1611.8|2554
1605619810000|2020-11-17 13:30:10|1612.2|1611.8|1612|1611.6|1612.2|1612|1611.6|1611.2|1373
1605619820000|2020-11-17 13:30:20|1612.2|1611.8|1612|1611.6|1612.2|1611.8|1611.6|1611.2|750
1605619830000|2020-11-17 13:30:30|1611.8|1611.4|1611.8|1611.4|1612|1611.6|1611.4|1611.2|131
1605619840000|2020-11-17 13:30:40|1612|1611.6|1612.4|1612|1612.8|1612.2|1612|1611.4|1039
1605619860000|2020-11-17 13:31:00|1612.2|1611.8|1611.2|1610.6|1612.4|1612|1611.2|1610.6|4534
1605619870000|2020-11-17 13:31:10|1611|1610.4|1611.2|1610.6|1611.2|1611|1610.6|1610.2|2765
1605619880000|2020-11-17 13:31:20|1611|1610.4|1610.4|1609.8|1611.2|1610.8|1610|1609.4|729
1605619890000|2020-11-17 13:31:30|1610.2|1609.6|1608.4|1608|1610.2|1609.6|1608.4|1608|3816
1605619900000|2020-11-17 13:31:40|1608.6|1608.2|1608|1607.4|1608.6|1608.2|1607.8|1607.2|2709
1605619910000|2020-11-17 13:31:50|1608.2|1607.6|1607.8|1607.4|1608.8|1608.2|1607.8|1607.2|1986
1605619920000|2020-11-17 13:32:00|1607.6|1607.2|1607|1606.6|1607.6|1607.6|1607|1606.4|9705
1605619930000|2020-11-17 13:32:10|1606.8|1606.4|1606.6|1606.2|1607.2|1606.6|1606.4|1606|1531
1605619940000|2020-11-17 13:32:20|1606.8|1606.4|1606|1605.6|1607|1606.6|1606|1605.6|4120
1605619950000|2020-11-17 13:32:30|1605.8|1605.8|1606.6|1606|1606.6|1606|1605.8|1605.4|1618
1605619960000|2020-11-17 13:32:40|1606.4|1606.2|1606.8|1606.4|1606.8|1606.4|1606.4|1606.2|943
1605619970000|2020-11-17 13:32:50|1606.6|1606.2|1606.4|1605.8|1606.8|1606.2|1606|1605.8|1624
1605619980000|2020-11-17 13:33:00|1606.6|1606|1606.6|1606|1606.6|1606.2|1606|1605.8|308
1605619990000|2020-11-17 13:33:10|1606.8|1606.2|1606.4|1606.2|1606.8|1606.4|1606.4|1606|137
1605620000000|2020-11-17 13:33:20|1606.2|1606|1605.8|1605.4|1606.4|1606|1605.4|1605.2|1830
1605620010000|2020-11-17 13:33:30|1606|1605.6|1606.2|1606|1606.2|1606|1605.8|1605.4|888
1605620020000|2020-11-17 13:33:40|1606|1605.8|1605.4|1604.8|1606.2|1605.8|1605|1604.6|6151
1605620030000|2020-11-17 13:33:50|1605.6|1605|1605.6|1605.2|1605.6|1605.4|1605.6|1605|869
1605620040000|2020-11-17 13:34:00|1605.4|1605.4|1605.6|1605.4|1605.6|1605.4|1605.4|1605.4|0
1605620050000|2020-11-17 13:34:10|1605.8|1605.6|1606.6|1606.2|1607|1606.6|1605.6|1605.2|3684
1605620060000|2020-11-17 13:34:20|1606.8|1606.4|1606.8|1606.4|1607|1606.6|1606.8|1606.2|0
1605620070000|2020-11-17 13:34:30|1606.6|1606.2|1606.6|1606.2|1606.8|1606.4|1606.2|1606|3165
1605620080000|2020-11-17 13:34:40|1606.4|1606|1604|1603.4|1606.4|1606|1603.8|1603.2|5511
1605620090000|2020-11-17 13:34:50|1603.8|1603.2|1603.4|1603.2|1603.8|1603.4|1603.4|1603|400
1605620100000|2020-11-17 13:35:00|1603.2|1603|1603.2|1602.8|1603.2|1603|1603|1602.6|2627
1605620110000|2020-11-17 13:35:10|1603.4|1603|1604.4|1604|1604.4|1604|1603.4|1603|2247
1605620120000|2020-11-17 13:35:20|1604.6|1604.2|1604.4|1604.2|1604.8|1604.2|1604.4|1603.8|400
1605620130000|2020-11-17 13:35:30|1604.2|1604|1604.4|1604.2|1604.6|1604.2|1604.2|1604|2829
1605620140000|2020-11-17 13:35:40|1604.6|1604.4|1604.4|1604.2|1604.6|1604.4|1604.4|1604.2|348
1605620150000|2020-11-17 13:35:50|1604.6|1604|1604.6|1604.2|1604.6|1604.2|1604.4|1604|1918
1605620160000|2020-11-17 13:36:00|1604.4|1604|1603.6|1603.2|1604.4|1604|1603.4|1603|1283
1605620170000|2020-11-17 13:36:10|1603.4|1603|1604|1603.4|1604|1603.4|1603.4|1603|1456
1605620190000|2020-11-17 13:36:30|1604.4|1603.6|1605.4|1605|1605.4|1605|1604.4|1603.6|5560
1605620200000|2020-11-17 13:36:40|1605.2|1604.8|1605.4|1605.2|1605.8|1605.4|1605|1604.4|1793
1605620210000|2020-11-17 13:36:50|1605.6|1605.4|1604.6|1604.2|1605.8|1605.4|1604.6|1604.2|2360
1605620220000|2020-11-17 13:37:00|1604.4|1604|1604.8|1604.4|1604.8|1604.6|1604.2|1603.6|1343
1605620230000|2020-11-17 13:37:10|1604.6|1604.2|1604.6|1604.4|1604.8|1604.6|1604.4|1604.2|275
1605620240000|2020-11-17 13:37:20|1604.4|1604.2|1604.6|1604.2|1604.8|1604.6|1604.4|1604.2|1046
1605620250000|2020-11-17 13:37:30|1604.8|1604.4|1605|1604.6|1605|1604.8|1604.8|1604.4|2840
1605620260000|2020-11-17 13:37:40|1604.8|1604.4|1604.4|1603.8|1604.8|1604.4|1604|1603.4|1759
1605620270000|2020-11-17 13:37:50|1604.2|1604.2|1603.8|1603.2|1604.4|1604.2|1603.4|1603|1957
1605620280000|2020-11-17 13:38:00|1603.6|1603|1603.2|1603|1603.8|1603.2|1603|1602.6|641
1605620290000|2020-11-17 13:38:10|1603.4|1603.2|1604|1603.8|1604.4|1604|1603.4|1603.2|2064
1605620300000|2020-11-17 13:38:20|1603.8|1603.6|1604|1603.8|1604.2|1603.8|1603.8|1603.6|692
1605620310000|2020-11-17 13:38:30|1603.8|1603.6|1604.4|1604|1604.6|1604.4|1603.8|1603.6|4144
1605620320000|2020-11-17 13:38:40|1604.8|1604.2|1605.8|1605.4|1606|1605.8|1604.8|1603.8|3476
1605620330000|2020-11-17 13:38:50|1605.6|1605.2|1605.4|1605.2|1605.6|1605.2|1605.4|1605.2|477
1605620340000|2020-11-17 13:39:00|1605.6|1605.4|1605.8|1605.4|1605.8|1605.4|1605.4|1605|1255
1605620350000|2020-11-17 13:39:10|1605.6|1605.2|1605.6|1605.4|1605.8|1605.4|1605.6|1605.2|72
1605620360000|2020-11-17 13:39:20|1605.8|1605.2|1605.4|1605.2|1605.8|1605.2|1605.4|1605.2|308
1605620370000|2020-11-17 13:39:30|1605.2|1605|1605.4|1605|1605.4|1605.2|1605|1604.6|8868
1605620380000|2020-11-17 13:39:40|1605.2|1604.8|1605|1604.8|1605.2|1604.8|1605|1604.8|295
1605620390000|2020-11-17 13:39:50|1605.2|1605|1605.8|1605.4|1606|1605.6|1605.2|1605|1648
1605620400000|2020-11-17 13:40:00|1606|1605.6|1607|1606.6|1607|1606.6|1606|1605.6|480
1605620410000|2020-11-17 13:40:10|1607.2|1606.8|1607|1606.6|1607.2|1606.8|1606.6|1606.4|1908
1605620420000|2020-11-17 13:40:20|1606.8|1606.8|1607.2|1606.8|1607.2|1606.8|1606.8|1606.6|436
1605620430000|2020-11-17 13:40:30|1607.4|1607|1607.4|1607|1607.4|1607|1607.2|1606.8|219
1605620440000|2020-11-17 13:40:40|1607.6|1607.2|1608.4|1608|1608.8|1608|1607.6|1607.2|3112
1605620450000|2020-11-17 13:40:50|1608.6|1608.2|1608.2|1608|1608.6|1608.4|1608.2|1608|2159
1605620460000|2020-11-17 13:41:00|1608|1607.8|1607.4|1607.2|1608|1607.8|1607.4|1607|2206
1605620470000|2020-11-17 13:41:10|1607.6|1607|1608|1607.6|1608|1607.6|1607.4|1607|1661
1605620480000|2020-11-17 13:41:20|1608.2|1607.8|1608|1607.6|1608.2|1608|1608|1607.6|1303
1605620490000|2020-11-17 13:41:30|1608.2|1607.8|1608.2|1607.8|1608.2|1608|1608.2|1607.8|2994
1605620500000|2020-11-17 13:41:40|1608.4|1608|1608.2|1607.8|1608.4|1608.2|1608.2|1607.8|242
1605620510000|2020-11-17 13:41:50|1608.4|1608|1608.2|1607.8|1608.4|1608|1608|1607.8|343
1605620520000|2020-11-17 13:42:00|1608.4|1608|1608.2|1607.8|1608.4|1608|1608.2|1607.8|0
1605620530000|2020-11-17 13:42:10|||||||||709
1605620540000|2020-11-17 13:42:20|1608|1607.6|1607.4|1606.8|1608|1607.8|1607|1606.8|4307
1605620550000|2020-11-17 13:42:30|1607.2|1606.6|1606.6|1606.4|1607.4|1606.6|1606.6|1606|1731
1605620560000|2020-11-17 13:42:40|1606.4|1606.2|1606.4|1606.2|1606.6|1606.4|1606.4|1606.2|373
1605620570000|2020-11-17 13:42:50|1606.6|1606.4|1606.2|1605.8|1606.6|1606.4|1606.2|1605.8|1666
1605620580000|2020-11-17 13:43:00|1606.4|1606|1606|1605.4|1606.6|1606.4|1606|1605.4|1380
1605620590000|2020-11-17 13:43:10|1605.8|1605.6|1606|1605.6|1606|1605.6|1605.6|1605.4|4000
1605620600000|2020-11-17 13:43:20|1605.8|1605.4|1605.2|1604.6|1605.8|1605.4|1604.8|1604.4|2051
1605620610000|2020-11-17 13:43:30|1605|1604.4|1605.6|1605.2|1606|1605.4|1604.8|1604.4|818
1605620620000|2020-11-17 13:43:40|1605.4|1605|1605.2|1604.8|1605.4|1605|1605.2|1604.8|0
1605620630000|2020-11-17 13:43:50|1605.4|1605|1606.2|1605.8|1606.2|1606|1605.4|1605|3643
1605620640000|2020-11-17 13:44:00|1606|1606|1606.4|1605.8|1606.6|1606|1606|1605.8|400
1605620650000|2020-11-17 13:44:10|1606.2|1606|1606|1605.8|1606.2|1606|1606|1605.8|5577
1605620660000|2020-11-17 13:44:20|1606.2|1606|1605|1604.6|1606.2|1606|1605|1604.4|2303
1605620670000|2020-11-17 13:44:30|1604.8|1604.4|1605.4|1604.8|1605.4|1605|1604.8|1604.2|1072
1605620680000|2020-11-17 13:44:40|1605.2|1604.6|1605.8|1605.2|1605.8|1605.2|1605|1604.6|428
1605620690000|2020-11-17 13:44:50|1606.2|1605.4|1606.8|1606.4|1607|1606.6|1606|1605.4|1725
1605620700000|2020-11-17 13:45:00|1606.6|1606.2|1607.4|1606.8|1607.4|1607.2|1606.4|1606|131
1605620710000|2020-11-17 13:45:10|1607.2|1607|1608|1607.6|1608.2|1607.6|1607.2|1606.8|768
1605620720000|2020-11-17 13:45:20|1608.2|1607.8|1607.8|1607.4|1608.2|1608|1607.4|1607.2|4800
1605620730000|2020-11-17 13:45:30|1608|1607.6|1608.2|1607.6|1608.4|1608.2|1608|1607.4|2760
1605620740000|2020-11-17 13:45:40|1608|1607.4|1608.2|1607.6|1608.2|1607.6|1607.8|1607.4|956
1605620750000|2020-11-17 13:45:50|1608|1608|1607.8|1607.6|1608.2|1608|1607.8|1607.4|534
1605620760000|2020-11-17 13:46:00|1608.2|1607.8|1607|1606.4|1608.2|1607.8|1607|1606.4|1338
1605620770000|2020-11-17 13:46:10|1607.2|1606.6|1607.8|1607.2|1607.8|1607.4|1607.2|1606.6|1149
1605620780000|2020-11-17 13:46:20|1607.6|1607.4|1607.4|1607|1607.8|1607.4|1607.2|1606.8|70
1605620790000|2020-11-17 13:46:30|1607.2|1606.6|1607|1606.6|1607.4|1607|1607|1606.6|783
1605620800000|2020-11-17 13:46:40|1607.2|1606.8|1607|1606.8|1607.2|1606.8|1607|1606.6|58
1605620810000|2020-11-17 13:46:50|1606.8|1606.6|1606.6|1606|1606.8|1606.6|1606.4|1606|1289
1605620820000|2020-11-17 13:47:00|1606.8|1606.2|1607|1606.6|1607.4|1606.8|1606.8|1606.2|1027
1605620830000|2020-11-17 13:47:10|1606.8|1606.4|1607.2|1606.8|1607.4|1606.8|1606.8|1606.4|562
1605620840000|2020-11-17 13:47:20|1607.4|1606.6|1607|1606.6|1607.4|1606.6|1607|1606.4|0
1605620850000|2020-11-17 13:47:30|1607.2|1606.8|1607.4|1606.8|1607.4|1607|1607|1606.6|343
1605620860000|2020-11-17 13:47:40|1607.2||1607.4||1607.4||1607.2||0
1605620870000|2020-11-17 13:47:50|1607.2||1607.4||1607.4||1607.2||0
1605620880000|2020-11-17 13:48:00|1607.6|1607|1607.6|1607.4|1607.8|1607.6|1607.6|1607|903
1605620890000|2020-11-17 13:48:10|1607.8|1607.6|1608|1607.6|1608|1607.8|1607.8|1607.4|589
1605620900000|2020-11-17 13:48:20|1607.8|1607.8|1607.4|1607|1607.8|1607.8|1607.4|1607|1821
1605620910000|2020-11-17 13:48:30|1607.8|1607.2|1607.8|1607.4|1608|1607.6|1607.8|1607.2|270
1605620920000|2020-11-17 13:48:40|1607.6|1607.2|1607.8|1607.2|1607.8|1607.4|1607.4|1607|134
1605620930000|2020-11-17 13:48:50|1607.6||1607.4||1607.6||1607.4||0
1605620940000|2020-11-17 13:49:00|1607.2|1607|1607|1606.4|1607.2|1607|1606.8|1606.4|1168
1605620950000|2020-11-17 13:49:10|1607.2|1606.6|1607.8|1607.2|1607.8|1607.2|1607.2|1606.6|831
1605620960000|2020-11-17 13:49:20|1607.6|1607|1607.8|1607.2|1607.8|1607.2|1607.4|1607|0
1605620970000|2020-11-17 13:49:30|1607.6|1607|1607.4|1607|1607.6|1607.2|1607.4|1607|0
1605620980000|2020-11-17 13:49:40|1607.6|1607.2|1607.6|1607.2|1607.8|1607.2|1607.4|1607|530
1605620990000|2020-11-17 13:49:50|1607.4|1607.4|1607.6|1607.4|1607.6|1607.4|1607.4|1607.4|363
1605621000000|2020-11-17 13:50:00|1607.8|1607.6|1608|1607.6|1608|1607.8|1607.8|1607.4|1632
1605621010000|2020-11-17 13:50:10|1608.2|1607.8|1607.8|1607.4|1608.2|1607.8|1607.6|1607.4|1537
1605621020000|2020-11-17 13:50:20|1608|1607.6|1608.2|1607.6|1608.2|1607.8|1608|1607.4|1132
1605621030000|2020-11-17 13:50:30|1608|1607.8|1607.4|1607|1608|1607.8|1607.2|1607|1165
1605621040000|2020-11-17 13:50:40|1607.2|1606.8|1607|1606.8|1607.4|1606.8|1606.8|1606.6|2753
1605621050000|2020-11-17 13:50:50|1606.8|1606.6|1608.2|1607.8|1608.2|1607.8|1606.8|1606.6|2938
1605621060000|2020-11-17 13:51:00|1608.4|1608|1608.6|1608.2|1608.8|1608.2|1608.2|1607.8|0
1605621070000|2020-11-17 13:51:10|1608.8|1608.4|1608|1607.6|1609|1608.6|1607.8|1607.2|5708
1605621080000|2020-11-17 13:51:20|1608.6|1607.8|1608.8|1608.6|1608.8|1608.6|1608.4|1607.6|6315
1605621090000|2020-11-17 13:51:30|1608.6|1608.4|1608.6|1608.2|1608.8|1608.6|1608.2|1608|978
1605621100000|2020-11-17 13:51:40|1608.4|1608.4|1608.6|1608.4|1608.8|1608.4|1608.4|1608.2|261
1605621110000|2020-11-17 13:51:50|1608.8|1608.6|1608.8|1608.4|1608.8|1608.6|1608.6|1608.2|342
1605621120000|2020-11-17 13:52:00|1608.6|1608.2|1608.6|1608.2|1608.8|1608.6|1608.2|1608|2335
1605621130000|2020-11-17 13:52:10|1608.8|1608.4|1608.6|1608.2|1608.8|1608.4|1608.6|1608.2|0
1605621140000|2020-11-17 13:52:20|1608.8|1608.4|1608.6|1608.4|1608.8|1608.4|1608.4|1608|1386
1605621150000|2020-11-17 13:52:30|1608.8|1608.2|1608.6|1608.4|1608.8|1608.6|1608.6|1608.2|209
1605621160000|2020-11-17 13:52:40|1608.8|1608.6|1609.2|1608.8|1609.2|1609|1608.6|1608.4|1173
1605621170000|2020-11-17 13:52:50|1609|1608.6|1608.6|1608.2|1609.2|1608.6|1608|1607.8|3633
1605621180000|2020-11-17 13:53:00|1608.4|1608.4|1608.6|1608.2|1608.6|1608.4|1608.4|1608.2|214
1605621190000|2020-11-17 13:53:10|1608.4|1608|1610.4|1610|1610.6|1610.2|1608.2|1608|5213
1605621200000|2020-11-17 13:53:20|1610.2|1610.2|1610.4|1610|1611|1610.4|1610.2|1610|2336
1605621210000|2020-11-17 13:53:30|1610.6|1610.2|1610.6|1610.2|1610.6|1610.4|1610.4|1610|965
1605621220000|2020-11-17 13:53:40|1610.8|1610.4|1611.2|1610.8|1611.2|1610.8|1610.8|1610.4|1279
1605621230000|2020-11-17 13:53:50|1611|1610.6|1610.4|1609.8|1611.2|1610.8|1610|1609.4|1952
1605621240000|2020-11-17 13:54:00|1610.6|1610|1611.4|1611|1611.4|1611.2|1610.4|1609.8|3068
1605621250000|2020-11-17 13:54:10|1611.2|1610.8|1610.6|1610.2|1611.2|1610.8|1610.2|1609.8|2220
1605621260000|2020-11-17 13:54:20|1610.4|1610.4|1610.6|1610.2|1610.6|1610.4|1610.4|1610|294
1605621270000|2020-11-17 13:54:30|1610.8|1610.4|1610.8|1610.4|1611|1610.6|1610.6|1610.4|518
1605621280000|2020-11-17 13:54:40|1610.6|1610.6|1611.2|1610.8|1611.4|1611|1610.6|1610.6|1696
1605621290000|2020-11-17 13:54:50|1611|1610.6|1611|1610.6|1611.2|1610.8|1610.8|1610.4|415
1605621300000|2020-11-17 13:55:00|1611.2|1610.8|1611|1610.8|1611.2|1610.8|1611|1610.6|0
1605621310000|2020-11-17 13:55:10|1611.2|1611|1611.2|1610.6|1612|1611.6|1610.8|1610.2|1984
1605621320000|2020-11-17 13:55:20|1611|1610.8|1611.2|1610.8|1611.2|1610.8|1610.6|1610.4|269
1605621330000|2020-11-17 13:55:30|1611.4|1611|1611.2|1610.8|1611.6|1611.2|1611.2|1610.8|301
1605621340000|2020-11-17 13:55:40|1611.4|1611|1612.4|1612.2|1613.2|1612.6|1611.4|1611|10091
1605621350000|2020-11-17 13:55:50|1612.6|1612|1612.6|1612|1612.6|1612|1612.6|1611.8|0
1605621360000|2020-11-17 13:56:00|1612.4|1612.2|1612.6|1612.2|1612.6|1612.4|1612.4|1612|1010
1605621370000|2020-11-17 13:56:10|1612.4|1612|1612.4|1612.2|1612.4|1612.2|1612.4|1612|1325
1605621380000|2020-11-17 13:56:20|1612.2|1612|1610.8|1610.4|1612.2|1612|1610.4|1610|6130
1605621390000|2020-11-17 13:56:30|1611|1610.6|1610.4|1610|1611.2|1610.6|1610.4|1610|700
1605621400000|2020-11-17 13:56:40|1610.2|1609.8|1610.2|1609.8|1610.6|1610.2|1610.2|1609.6|0
1605621410000|2020-11-17 13:56:50|1610|1609.6|1610.2|1609.8|1610.2|1609.8|1609.8|1609.4|559
1605621420000|2020-11-17 13:57:00|1610.4|1609.6|1611|1610.6|1611|1610.6|1610.4|1609.6|308
1605621430000|2020-11-17 13:57:10|1610.8|1610.4|1610.6|1610|1611|1610.4|1610.2|1609.8|656
1605621440000|2020-11-17 13:57:20|1610.4|1609.8|1609.4|1609|1610.4|1609.8|1609.4|1609|703
1605621450000|2020-11-17 13:57:30|1609.6|1609.2|1610.2|1609.6|1610.2|1609.8|1609.6|1609|180
1605621460000|2020-11-17 13:57:40|1610.4|1609.8|1610.6|1610|1610.6|1610|1610.4|1609.8|1153
1605621470000|2020-11-17 13:57:50|1610.4|1610.2|1610.6|1610.2|1611|1610.6|1610.2|1610|1364
1605621480000|2020-11-17 13:58:00|1610.4|1610|1610.6|1610.4|1610.8|1610.4|1610.4|1610|600
1605621490000|2020-11-17 13:58:10|1610.4|1610.2|1610.6|1610.2|1610.8|1610.4|1610.4|1610|0
1605621500000|2020-11-17 13:58:20|1610.8|1610|1610.6|1610.2|1611|1610.4|1610.4|1610|1490
1605621510000|2020-11-17 13:58:30|1610.4|1610|1610.2|1609.8|1610.4|1610|1610.2|1609.8|290
1605621520000|2020-11-17 13:58:40|1610.4|1610|1610.2|1609.8|1610.6|1610|1610|1609.8|1186
1605621530000|2020-11-17 13:58:50|1610|1610|1610|1609.8|1610|1610|1610|1609.8|0
1605621540000|2020-11-17 13:59:00|1609.8|1609.6|1610|1609.6|1610.2|1609.6|1609.8|1609.4|536
1605621550000|2020-11-17 13:59:10|1610.2|1609.4|1610.2|1609.8|1610.4|1610.2|1610.2|1609.4|401
1605621560000|2020-11-17 13:59:20|1610.4|1610|1610.2|1609.6|1610.4|1610.2|1610.2|1609.6|0
1605621570000|2020-11-17 13:59:30|1610.4|1609.8|1610.4|1610|1610.4|1610.2|1610.2|1609.8|2297
1605621580000|2020-11-17 13:59:40|1610.2|1610.2|1610.4|1610|1610.4|1610.2|1610.2|1609.8|607
1605621590000|2020-11-17 13:59:50|1610.6|1610.2|1611|1610.6|1611|1610.6|1610.6|1610.2|1196
1605621600000|2020-11-17 14:00:00|1610.8|1610.8|1610.6|1610.2|1610.8|1610.8|1610.6|1610|233
1605621610000|2020-11-17 14:00:10|1611|1610.4|1611|1610.6|1611|1610.6|1611|1610.4|536
1605621620000|2020-11-17 14:00:20|1610.8|1610.8|1610.8|1610.6|1610.8|1610.8|1610.8|1610.6|0
1605621630000|2020-11-17 14:00:30|1610.6|1610.4|1610.4|1610.2|1610.6|1610.4|1610.4|1610.2|568
1605621640000|2020-11-17 14:00:40|1610.6|1610.4|1610.4|1610.2|1610.6|1610.4|1610.2|1610|1660
1605621650000|2020-11-17 14:00:50|1610.6|1610.4|1610.4|1610|1610.6|1610.4|1610.2|1610|1582
1605621660000|2020-11-17 14:01:00|1610.6|1610.2|1610.8|1610.4|1611|1610.4|1610.6|1610.2|14123
1605621670000|2020-11-17 14:01:10|1611|1610.6|1610.8|1610.4|1611|1610.6|1610.4|1610|360
1605621680000|2020-11-17 14:01:20|1610.6|1610.6|1610.8|1610.2|1610.8|1610.6|1610.6|1610.2|660
1605621690000|2020-11-17 14:01:30|1610.6|1610.4|1610.6|1610.2|1610.6|1610.6|1610.4|1610|1639
1605621700000|2020-11-17 14:01:40|1610.4|1610|1609.4|1609.2|1610.4|1610|1609.2|1609|2121
1605621710000|2020-11-17 14:01:50|1609.8|1609.4|1608.2|1607.8|1609.8|1609.4|1608|1607.6|1487
1605621720000|2020-11-17 14:02:00|1608|1607.6|1608.4|1608|1608.4|1608.2|1607.8|1607.4|0
1605621730000|2020-11-17 14:02:10|1608.2|1607.8|1608.4|1608|1608.4|1608|1608.2|1607.8|0
1605621740000|2020-11-17 14:02:20|1608.2|1607.8|1608.4|1608|1608.4|1608.2|1608.2|1607.8|720
1605621750000|2020-11-17 14:02:30|1608.2|1608.2|1608.2|1607.8|1608.4|1608.2|1608.2|1607.8|1578
1605621760000|2020-11-17 14:02:40||1608||1607.8||1608||1607.8|0
1605621770000|2020-11-17 14:02:50|1608|1607.6|1608.2|1607.8|1608.4|1608|1607.4|1607|1506
1605621780000|2020-11-17 14:03:00|1608|1607.6|1609.8|1609.4|1609.8|1609.6|1608|1607.6|2554
1605621790000|2020-11-17 14:03:10|1610|1609.6|1610.6|1610.2|1610.8|1610.2|1610|1609.6|968
1605621800000|2020-11-17 14:03:20|1610.8|1610.4|1610.2|1609.6|1611|1610.6|1610.2|1609.6|767
1605621810000|2020-11-17 14:03:30|1610.4|1609.8|1610.4|1610|1610.4|1610.2|1610.4|1609.8|500
1605621820000|2020-11-17 14:03:40|1610.2|1610.2|1610.8|1610.2|1611|1610.6|1610.2|1610|342
1605621830000|2020-11-17 14:03:50|1611|1610.4|1611.2|1610.8|1611.4|1610.8|1610.8|1610.4|802
1605621870000|2020-11-17 14:04:30|1611||1611||1611||1611||1463
1605621900000|2020-11-17 14:05:00|1611.2|1611|1611.2|1610.8|1611.4|1611|1611.2|1610.8|1291
1605621910000|2020-11-17 14:05:10|1611|1611|1610.8|1610.6|1611.2|1611|1610.8|1610.6|1251
1605621920000|2020-11-17 14:05:20|1610.4|1610|1609.4|1609|1610.4|1610|1609.4|1608.8|6921
1605621930000|2020-11-17 14:05:30|1609.2|1608.8|1609|1608.6|1609.2|1609|1609|1608.6|0
1605621950000|2020-11-17 14:05:50|1608.8|1608.4|1608.6|1608|1608.8|1608.4|1608.4|1607.8|1654
1605621960000|2020-11-17 14:06:00|1608.4|1608.2|1608.4|1608|1608.6|1608.2|1608.2|1608|1135
1605621970000|2020-11-17 14:06:10|1608.2|1608.2|1608.2|1607.8|1608.4|1608.2|1608|1607.8|1584
1605621980000|2020-11-17 14:06:20|1608|1608|1608.2|1608|1608.2|1608|1608|1607.8|0
1605622000000|2020-11-17 14:06:40|1608.4|1608.2|1608.2|1608|1608.8|1608.4|1608.2|1607.8|2142
1605622010000|2020-11-17 14:06:50|1608.4|1608.2|1608.4|1608|1608.6|1608.2|1608.2|1608|526
1605622020000|2020-11-17 14:07:00|1608.6|1608.2|1608.4|1608|1608.6|1608.4|1608.4|1608|142
1605622030000|2020-11-17 14:07:10|1608.2|1608.2|1608.6|1608.2|1608.6|1608.2|1608.2|1608|705
1605622040000|2020-11-17 14:07:20|1608.4|1608|1607.6|1607.4|1608.4|1608|1607.6|1607.4|1171
1605622050000|2020-11-17 14:07:30|1607.4|1607.2|1606.8|1606.6|1607.4|1607.2|1606.8|1606.6|3072
1605622060000|2020-11-17 14:07:40|1607|1606.8|1607.8|1607.4|1608|1607.6|1607|1606.8|3661
1605622070000|2020-11-17 14:07:50|1607.6|1607.2|1608.4|1608|1608.8|1608.4|1607.6|1607.2|920
1605622080000|2020-11-17 14:08:00|1608.6|1608.2|1609.4|1608.8|1609.6|1609|1608.6|1608.2|1000
1605622090000|2020-11-17 14:08:10|1609.6|1609|1609.6|1609.2|1609.8|1609.4|1609.4|1608.8|200
1605622100000|2020-11-17 14:08:20|1609.8|1609.4|1609.8|1609.2|1610|1609.4|1609.6|1609.2|75
1605622110000|2020-11-17 14:08:30|1610|1609.4|1610|1609.6|1610.2|1610|1609.8|1609.4|967
1605622120000|2020-11-17 14:08:40|1610.2|1609.8|1610.2|1609.8|1610.4|1610|1610|1609.6|130
1605622130000|2020-11-17 14:08:50|1610.4|1609.6|1609.8|1609.6|1610.4|1609.8|1609.8|1609.6|469
1605622140000|2020-11-17 14:09:00|1609.6|1609.4|1609.8|1609.6|1609.8|1609.6|1609.6|1609.2|748
1605622150000|2020-11-17 14:09:10|1610|1609.8|1610.2|1609.8|1610.4|1610|1610|1609.6|402
1605622160000|2020-11-17 14:09:20|1610.4|1610|1610.4|1610|1610.6|1610.2|1610.2|1610|919
1605622170000|2020-11-17 14:09:30|1610.6|1610.2|1609.8|1609.2|1610.6|1610.2|1609.6|1609.2|6170
1605622180000|2020-11-17 14:09:40|1609.6|1609.4|1609.8|1609.2|1609.8|1609.6|1609.6|1609.2|3
1605622190000|2020-11-17 14:09:50|1610|1609.6|1608.8|1608.6|1610|1609.8|1608.8|1608.6|3605
1605622200000|2020-11-17 14:10:00|1609|1608.8|1609.4|1609|1609.6|1609.4|1609|1608.6|4661
1605622210000|2020-11-17 14:10:10|1609.6|1609.2|1609.6|1609.2|1609.6|1609.2|1609.6|1609.2|70
1605622220000|2020-11-17 14:10:20|1609.8|1609.4|1610.2|1609.8|1610.8|1610.6|1609.8|1609.4|12582
1605622230000|2020-11-17 14:10:30|1610.6|1610|1610|1609.6|1610.8|1610.4|1609.8|1609.2|657
1605622240000|2020-11-17 14:10:40|1609.8|1609.4|1609.4|1608.8|1609.8|1609.4|1609.2|1608.8|1041
1605622250000|2020-11-17 14:10:50|1609.2|1609|1609.2|1608.8|1609.2|1609.2|1609.2|1608.8|970
1605622260000|2020-11-17 14:11:00||1609||1608.8||1609||1608.6|0
1605622270000|2020-11-17 14:11:10|1609|1608.6|1608.2|1608|1609|1608.6|1608.2|1607.8|1099
1605622280000|2020-11-17 14:11:20|1608.4|1608.2|1608.8|1608.4|1609|1608.6|1608.4|1608.2|108
1605622290000|2020-11-17 14:11:30|1609|1608.6|1609.4|1608.8|1609.4|1609|1609|1608.6|1584
1605622300000|2020-11-17 14:11:40|1609.2|1608.4|1608.6|1608.2|1609.4|1608.6|1608.4|1608.2|739
1605622310000|2020-11-17 14:11:50|1609|1608|1608.6|1608.4|1609|1608.6|1608.6|1608|277
1605622330000|2020-11-17 14:12:10|1608.8|1608.6|1609|1608.6|1609|1608.6|1608.8|1608.6|342
1605622340000|2020-11-17 14:12:20|1608.8|1608.4|1609|1608.6|1609.2|1608.6|1608.8|1608.4|0
1605622360000|2020-11-17 14:12:40|1608.8|1608.4|1608.2|1607.8|1608.8|1608.4|1608|1607.6|2480
1605622370000|2020-11-17 14:12:50|1608|1608|1607.8|1607.6|1608|1608|1607.8|1607.6|20
1605622380000|2020-11-17 14:13:00|1608.2|1607.8|1609|1608.4|1609|1608.6|1608.2|1607.6|614
1605622390000|2020-11-17 14:13:10|1609.2|1608.6|1609|1608.6|1609.2|1608.6|1609|1608.4|0
1605622400000|2020-11-17 14:13:20|1609.2|1608.8|1609|1608.8|1609.2|1608.8|1609|1608.6|50
1605622410000|2020-11-17 14:13:30||1608.6||1608.8||1608.8||1608.6|0
1605622420000|2020-11-17 14:13:40|1609.2|1609|1609|1608.6|1609.2|1609|1609|1608.6|1126
1605622430000|2020-11-17 14:13:50|1609.2|1608.8|1609.8|1609.4|1609.8|1609.6|1609.2|1608.8|1920
1605622440000|2020-11-17 14:14:00||1609.2||1609.4||1609.4||1609.2|0
1605622450000|2020-11-17 14:14:10|1610|1609.6|1609.8|1609.4|1610.2|1609.8|1609.8|1609.4|856
1605622460000|2020-11-17 14:14:20|1610.2|1609.6|1610.2|1609.6|1610.6|1610.2|1610.2|1609.4|1026
1605622470000|2020-11-17 14:14:30||1609.8||1609.8||1609.8||1609.8|561
1605622480000|2020-11-17 14:14:40||1609.6||1609.6||1609.8||1609.6|0
1605622490000|2020-11-17 14:14:50|1610|1609.4|1609.4|1609|1610|1610|1609.4|1609|986
1605622500000|2020-11-17 14:15:00|1609.2||1609.2||1609.2||1609.2||0
1605622510000|2020-11-17 14:15:10|1609.4|1608.8|1609.8|1609.4|1609.8|1609.4|1609.4|1608.8|641
1605622520000|2020-11-17 14:15:20|1610|1609.6|1610.2|1609.8|1610.2|1609.8|1610|1609.6|839
1605622530000|2020-11-17 14:15:30|1610.4|1610|1610.6|1610|1610.6|1610.2|1610.4|1610|1190
1605622540000|2020-11-17 14:15:40|1610.4|1610.2|1610.6|1610|1610.6|1610.2|1610.2|1610|1081
1605622550000|2020-11-17 14:15:50|1610.8|1610.2|1610.8|1610.4|1611|1610.4|1610.8|1610|108
1605622560000|2020-11-17 14:16:00|1610.6|1610.2|1610|1609.6|1610.6|1610.2|1609.8|1609.2|1307
1605622570000|2020-11-17 14:16:10|1609.8|1609.8|1609.6|1609.2|1609.8|1609.8|1609.6|1609.2|399
1605622580000|2020-11-17 14:16:20|1609.4|1609.4|1609.4|1609|1609.4|1609.4|1609|1608.6|2360
1605622590000|2020-11-17 14:16:30|1609.2||1609.2||1609.4||1609.2||283
1605622600000|2020-11-17 14:16:40|1609|1608.8|1609|1608.6|1609|1608.8|1608.6|1607.8|890
1605622610000|2020-11-17 14:16:50|1609.2|1608.8|1609.4|1609|1609.6|1609.2|1609.2|1608.8|558
1605622620000|2020-11-17 14:17:00|1609.6|1609.2|1609.4|1609|1610|1609.6|1609.2|1608.8|1602
1605622630000|2020-11-17 14:17:10|1609.6|1608.8|1609.2|1608.8|1609.6|1609|1609|1608.6|25
1605622640000|2020-11-17 14:17:20|1609.4|1609|1609.4|1609.2|1609.6|1609.4|1609.2|1609|1375
1605622650000|2020-11-17 14:17:30|1609.2|1609|1609.4|1609|1609.4|1609|1609.2|1608.6|220
1605622660000|2020-11-17 14:17:40|1609.6|1609.2|1609.2|1608.8|1609.8|1609.2|1609.2|1608.8|910
1605622670000|2020-11-17 14:17:50|1609|1608.6|1609.2|1608.6|1609.4|1609.2|1608.6|1608.2|1845
1605622680000|2020-11-17 14:18:00|1609|1608.4|1608.8|1608.4|1609|1608.6|1608.4|1608|2831
1605622690000|2020-11-17 14:18:10|1609|1608.6|1609.2|1608.6|1609.2|1608.8|1608.8|1608.4|508
1605622710000|2020-11-17 14:18:30|1609|1608.4|1608.8|1608.4|1609|1608.6|1608.4|1608.2|598
1605622720000|2020-11-17 14:18:40|1609|1608.6|1608.4|1608.2|1609.2|1608.6|1608.4|1608.2|400
1605622730000|2020-11-17 14:18:50|1608.2|1608|1608.4|1607.8|1608.6|1608|1607.8|1607.6|1797
1605622740000|2020-11-17 14:19:00|1608.6|1607.6|1608.6|1608.2|1608.6|1608.2|1608.6|1607.6|0
1605622750000|2020-11-17 14:19:10|1608.4||1608.4||1608.6||1608.4||0
1605622760000|2020-11-17 14:19:20|1608.6|1608.4|1608.6|1608.2|1608.6|1608.4|1608.4|1608|604
1605622770000|2020-11-17 14:19:30|1608.8|1608.4|1608.8|1608.6|1608.8|1608.6|1608.8|1608.4|239
1605622780000|2020-11-17 14:19:40|1608.6|1608.2|1608.8|1608.6|1608.8|1608.6|1608.6|1608.2|441
1605622790000|2020-11-17 14:19:50|1609|1608.8|1609|1608.6|1609|1608.8|1609|1608.6|923
1605622800000|2020-11-17 14:20:00|1609.2|1608.8|1609.4|1609|1609.4|1609.2|1609.2|1608.6|1830
1605622810000|2020-11-17 14:20:10|1609.6|1609.2|1610|1609.4|1610.4|1610.2|1609.4|1609|3286
1605622820000|2020-11-17 14:20:20|1609.8|1609.6|1609.6|1609|1609.8|1609.6|1609.4|1609|521
1605622830000|2020-11-17 14:20:30|1610|1609.2|1610|1609.6|1610.4|1610|1609.6|1609|691
1605622840000|2020-11-17 14:20:40|1610.2|1609.8|1610.2|1609.8|1610.4|1610|1610|1609.6|0
1605622850000|2020-11-17 14:20:50|1610.4|1610|1610.8|1610.4|1611|1610.4|1610.4|1610|342
1605622860000|2020-11-17 14:21:00|1610.6|1609.8|1611|1610.6|1611.4|1611.2|1610.4|1609.8|2364
1605622870000|2020-11-17 14:21:10|1610.8|1610.4|1610.6|1610|1610.8|1610.6|1610.6|1610|2330
1605622880000|2020-11-17 14:21:20|1610.8|1610.2|1610.8|1610.2|1611|1610.6|1610.6|1610.2|188
1605622890000|2020-11-17 14:21:30|1611|1610.4|1611.4|1610.8|1611.4|1611|1611|1610.4|2089
1605622900000|2020-11-17 14:21:40|1611.2|1611|1611.2|1611|1611.2|1611|1611.2|1611|0
1605622910000|2020-11-17 14:21:50|1611|1610.8|1611.2|1610.8|1611.2|1611|1611|1610.8|1191
1605622920000|2020-11-17 14:22:00|1611.4|1611|1611.4|1611|1611.4|1611.2|1611.4|1610.8|318
1605622930000|2020-11-17 14:22:10|1611.6|1611.2|1611.8|1611.4|1612|1611.4|1611.6|1611.2|828
1605622940000|2020-11-17 14:22:20|1611.6|1611|1611.4|1611|1611.6|1611.2|1611.4|1611|208
1605622950000|2020-11-17 14:22:30|1611.6|1611.2|1611|1610.6|1611.8|1611.4|1611|1610.4|1441
1605622960000|2020-11-17 14:22:40|1611.4|1610.8|1611.8|1611.2|1611.8|1611.2|1611.2|1610.8|668
1605622970000|2020-11-17 14:22:50|1611.6|1611|1611.8|1611.2|1611.8|1611.4|1611.4|1611|404
1605622990000|2020-11-17 14:23:10|1612|1611.4|1611.8|1611.4|1612|1611.6|1611.8|1611.2|1000
1605623000000|2020-11-17 14:23:20|1611.6|1611.2|1611.4|1611.2|1611.6|1611.4|1611.4|1611.2|805
1605623010000|2020-11-17 14:23:30|1611.2|1611|1611.4|1611|1612|1611.6|1611.2|1611|2417
1605623020000|2020-11-17 14:23:40|1611.2|1610.8|1611.2|1611|1611.6|1611.2|1611|1610.6|470
1605623030000|2020-11-17 14:23:50|1611|1610.8|1611.4|1611|1611.6|1611.2|1611|1610.6|624
1605623040000|2020-11-17 14:24:00|1611.6|1611.2|1612.6|1612.2|1612.8|1612.4|1611.6|1611.2|4164
1605623050000|2020-11-17 14:24:10|1612.4|1612|1612.8|1612.2|1612.8|1612.2|1612.4|1612|25
1605623060000|2020-11-17 14:24:20|1612.6|1612.4|1612.8|1612.2|1612.8|1612.6|1612.4|1612|0
1605623070000|2020-11-17 14:24:30|1613|1612.4|1612.8|1612.6|1613|1612.6|1612.8|1612.2|0
1605623080000|2020-11-17 14:24:40|1612.6|1612.4|1612.4|1612|1612.8|1612.4|1612|1611.6|2335
1605623090000|2020-11-17 14:24:50|1612.6|1612.2|1612.4|1612|1612.8|1612.4|1611.8|1611.6|1840
1605623100000|2020-11-17 14:25:00|1612.6|1612.2|1613|1612.4|1613.2|1612.6|1612.6|1612.2|731
1605623110000|2020-11-17 14:25:10|1613.2|1612.6|1613.2|1612.8|1613.2|1612.8|1613|1612.6|1843
1605623120000|2020-11-17 14:25:20|1613|1612.6|1612.8|1612.4|1613|1612.6|1612.8|1612.4|484
1605623130000|2020-11-17 14:25:30|1613|1612.6|1613.2|1612.6|1613.2|1612.8|1612.8|1612.6|0
1605623140000|2020-11-17 14:25:40||1612.8||1612.6||1612.8||1612.6|153
1605623150000|2020-11-17 14:25:50|1613|1612.4|1612.8|1612.6|1613|1612.6|1612.6|1612.4|175
1605623160000|2020-11-17 14:26:00|1613|1612.4|1613.2|1612.8|1613.2|1612.8|1612.4|1612|1255
1605623170000|2020-11-17 14:26:10|1613.4|1613|1613.6|1612.8|1613.8|1613.2|1613|1612.8|833
1605623180000|2020-11-17 14:26:20|1613.4|1613|1613.6|1613.2|1613.6|1613.2|1613.4|1612.8|1
1605623190000|2020-11-17 14:26:30|1613.4|1613|1613.4|1613|1613.4|1613.2|1613.2|1613|492
1605623200000|2020-11-17 14:26:40|1613.2|1612.8|1613|1612.6|1613.4|1613|1612.6|1612.4|3149
1605623210000|2020-11-17 14:26:50|1613.2|1612.8|1612.6|1612.4|1613.2|1612.8|1612.6|1612|1396
1605623220000|2020-11-17 14:27:00|1612.8|1612.2|1613|1612.4|1613|1612.4|1612.6|1612.2|0
1605623230000|2020-11-17 14:27:10|1613.2|1612.6|1613.4|1612.8|1613.4|1612.8|1613|1612.6|144
1605623240000|2020-11-17 14:27:20|1613.2|1612.6|1612.4|1612|1613.2|1612.8|1612.4|1612|2219
1605623250000|2020-11-17 14:27:30|1612.6|1612.2|1612.6|1612|1613|1612.4|1612.4|1612|120
1605623260000|2020-11-17 14:27:40|1612.4|1611.8|1612.2|1611.8|1612.4|1611.8|1612|1611.6|51
1605623270000|2020-11-17 14:27:50|1612.4|1612|1612.6|1612.2|1612.8|1612.4|1612.2|1612|774
1605623280000|2020-11-17 14:28:00|1612.4|1612|1610.2|1609.8|1612.4|1612|1610|1609.8|7194
1605623290000|2020-11-17 14:28:10|1610|1609.6|1610.4|1609.8|1610.6|1610.2|1609.8|1609.2|4369
1605623300000|2020-11-17 14:28:20|1610.2|1610|1610.4|1610|1610.4|1610|1610.2|1609.8|107
1605623310000|2020-11-17 14:28:30|1610.6|1610.2|1612|1611.8|1612|1611.8|1610.6|1610.2|1902
1605623320000|2020-11-17 14:28:40|1612.2|1612|1612.4|1612|1612.4|1612.2|1612|1611.8|1587
1605623330000|2020-11-17 14:28:50|1612.6|1612.2|1612.4|1612|1612.6|1612.4|1612.4|1612|1073
1605623340000|2020-11-17 14:29:00|1612.2|1611.8|1612.2|1612|1612.4|1612|1612|1611.6|494
1605623350000|2020-11-17 14:29:10|1612|1611.6|1612|1611.4|1612|1611.8|1611.8|1611.2|400
1605623360000|2020-11-17 14:29:20|1611.8|1611.6|1611.4|1611|1612|1611.6|1611.2|1611|5412
1605623370000|2020-11-17 14:29:30|1611.2|1610.8|1611.8|1611.4|1612|1611.6|1610.4|1610.2|8970
1605623380000|2020-11-17 14:29:40|1611.6|1611.2|1611.2|1610.8|1611.6|1611.2|1611.2|1610.8|880
1605623390000|2020-11-17 14:29:50|1610.8|1610.4|1611|1610.2|1611|1610.6|1610.4|1610|2012
1605623400000|2020-11-17 14:30:00|1610.8|1610|1608.8|1608.2|1610.8|1610.2|1608.6|1608|6440
1605623410000|2020-11-17 14:30:10|1608.6|1608|1607.2|1606.8|1608.6|1608.2|1607.2|1606.8|4137
1605623420000|2020-11-17 14:30:20|1607|1606.6|1606.8|1606.6|1607|1606.8|1606.8|1606.6|344
1605623430000|2020-11-17 14:30:30|1607|1606.8|1607.6|1607.2|1607.8|1607.4|1607|1606.8|1143
1605623440000|2020-11-17 14:30:40|1607.8|1607.4|1608.4|1608|1608.4|1608|1607.6|1607.2|1261
1605623450000|2020-11-17 14:30:50|1608.6|1608.2|1609.8|1609.2|1610|1609.2|1608.6|1608|457
1605623460000|2020-11-17 14:31:00|1610|1609.4|1609.8|1609.2|1610|1609.8|1609.2|1608.8|4805
1605623470000|2020-11-17 14:31:10|1609.6|1609.4|1609.8|1609.4|1610.2|1609.6|1609|1608.8|2749
1605623480000|2020-11-17 14:31:20|1610|1609.2|1609.4|1609|1610|1609.6|1609.2|1609|1792
1605623490000|2020-11-17 14:31:30|1609.6|1609.2|1609.4|1608.8|1609.8|1609.4|1609|1608.4|656
1605623500000|2020-11-17 14:31:40|1609.2|1608.6|1607.4|1607|1609.2|1609|1607.2|1606.6|1268
1605623510000|2020-11-17 14:31:50|1607.6|1607.2|1607|1606.6|1607.8|1607.4|1607|1606.6|71
1605623520000|2020-11-17 14:32:00|1607.2|1606.8|1608.2|1607.6|1608.4|1608.2|1607|1606.6|1002
1605623530000|2020-11-17 14:32:10|1608.4|1607.8|1609.4|1609|1609.4|1609|1608.2|1607.6|2017
1605623540000|2020-11-17 14:32:20|1609.6|1608.8|1609.8|1609.4|1610.4|1609.8|1609.4|1608.8|1664
1605623550000|2020-11-17 14:32:30|1610|1609.6|1610.6|1610.2|1610.6|1610.2|1609.8|1609.4|1162
1605623560000|2020-11-17 14:32:40|1610.8|1610.4|1610.2|1610|1611|1610.6|1610.2|1610|2001
1605623570000|2020-11-17 14:32:50|1610.4|1610.2|1609.8|1609.2|1611|1610.6|1609.4|1609.2|16465
1605623580000|2020-11-17 14:33:00|1609.6|1609.4|1611|1610.6|1611|1610.8|1609.4|1609.2|7682
1605623590000|2020-11-17 14:33:10|1610.8|1610.4|1611|1610.6|1611.2|1610.6|1610.6|1610.2|962
1605623600000|2020-11-17 14:33:20|1611.2|1610.8|1611.2|1610.8|1611.4|1610.8|1611.2|1610.8|0
1605623610000|2020-11-17 14:33:30|1611.4|1611|1611.8|1611.2|1612|1611.6|1611.2|1610.8|5326
1605623620000|2020-11-17 14:33:40|1612|1611.4|1612|1611.6|1612|1611.8|1611.8|1611.2|1917
1605623630000|2020-11-17 14:33:50|1611.8|1611.8|1612|1611.8|1612.2|1612|1611.8|1611.4|3109
1605623640000|2020-11-17 14:34:00|1611.8|1611.6|1611.6|1611|1611.8|1611.6|1611|1610.6|2017
1605623650000|2020-11-17 14:34:10|1611.4|1611.2|1610.4|1609.8|1611.4|1611.4|1610.2|1609.8|2965
1605623660000|2020-11-17 14:34:20|1610.6|1610|1610.4|1610|1610.8|1610.2|1610.4|1610|733
1605623670000|2020-11-17 14:34:30|1610.6|1610.2|1610.8|1610.2|1611|1610.6|1610.6|1610|790
1605623680000|2020-11-17 14:34:40|1610.6|1610|1611|1610.6|1611.2|1610.6|1610.4|1609.8|183
1605623690000|2020-11-17 14:34:50|1611.2|1610.8|1611.6|1611|1611.6|1611|1611.2|1610.6|600
1605623700000|2020-11-17 14:35:00|1611.4|1611.2|1612|1611.4|1612.6|1612.2|1611.4|1611.2|3057
1605623710000|2020-11-17 14:35:10|1611.8|1611.6|1611.8|1611.4|1612|1611.6|1611.4|1611.2|3023
1605623720000|2020-11-17 14:35:20|1611.6|1611.6|1611.8|1611.4|1612|1611.6|1611.4|1611.2|1419
1605623730000|2020-11-17 14:35:30|1612|1611.6|1612.4|1612|1612.4|1612|1611.6|1611.2|2966
1605623740000|2020-11-17 14:35:40|1612.6|1611.8|1612.2|1611.8|1612.6|1612.2|1612|1611.6|2300
1605623750000|2020-11-17 14:35:50|1612|1612|1611.2|1611|1612.6|1612.2|1611.2|1611|1365
1605623760000|2020-11-17 14:36:00|1611.4|1611.2|1610.8|1610.2|1611.6|1611.2|1610.8|1610.2|451
1605623770000|2020-11-17 14:36:10|1611|1610.4|1611|1610.6|1611|1610.6|1610.8|1610.2|342
1605623780000|2020-11-17 14:36:20|1610.8|1610.4|1610.8|1610.4|1611|1610.6|1610.8|1610.4|1278
1605623790000|2020-11-17 14:36:30|1610.6|1610.2|1611.4|1611|1611.4|1611|1610.4|1609.8|1291
1605623800000|2020-11-17 14:36:40|1611.2|1610.8|1611.6|1611|1611.8|1611.2|1611.2|1610.6|0
1605623810000|2020-11-17 14:36:50|1611.4|1611.2|1611.6|1611.2|1611.6|1611.2|1611.4|1611|345
1605623820000|2020-11-17 14:37:00|1611.4|1611|1611.2|1610.6|1611.4|1611|1611|1610.6|384
1605623830000|2020-11-17 14:37:10|1611|1610.2|1610.8|1610.4|1611|1610.4|1610.4|1610.2|237
1605623840000|2020-11-17 14:37:20|1611|1610.6|1610.6|1610.4|1611.2|1610.8|1610.6|1610.2|1277
1605623850000|2020-11-17 14:37:30|1610.8|1610.2|1610.8|1610.4|1610.8|1610.4|1610.6|1610.2|0
1605623860000|2020-11-17 14:37:40|1611|1610.6|1611|1610.6|1611.4|1611|1611|1610.6|853
1605623870000|2020-11-17 14:37:50|1610.8|1610.8|1611.2|1610.8|1611.2|1610.8|1610.8|1610.6|904
1605623880000|2020-11-17 14:38:00|1611|1610.6|1611.2|1610.8|1611.4|1610.8|1610.6|1610.4|2706
1605623890000|2020-11-17 14:38:10|1611.4|1611|1612|1611.6|1612.4|1612|1611.2|1611|3122
1605623900000|2020-11-17 14:38:20|1611.8|1611.8|1611.8|1611.2|1612.4|1612|1611.6|1611.2|860
1605623910000|2020-11-17 14:38:30|1611.6|1611.4|1612|1611.6|1612|1611.8|1611.6|1611.2|342
1605623920000|2020-11-17 14:38:40||1611.8||1611.8||1611.8||1611.6|0
1605623930000|2020-11-17 14:38:50|1612.2|1612|1612.2|1611.8|1612.6|1612.2|1612|1611.8|8035
1605623940000|2020-11-17 14:39:00|1612|1611.6|1612.2|1612|1612.8|1612.2|1612|1611.6|1884
1605623950000|2020-11-17 14:39:10|1612.4|1612.2|1612.2|1611.8|1612.6|1612.2|1612|1611.8|5164
1605623960000|2020-11-17 14:39:20|1612|1612|1612.2|1611.6|1612.2|1612|1611.8|1611.6|3056
1605623970000|2020-11-17 14:39:30|1612.4|1612|1612.4|1612.2|1613|1612.2|1612.4|1612|2963
1605623980000|2020-11-17 14:39:40|1612.6|1612.4|1613.2|1613|1614|1613.6|1612.6|1612.4|3136
1605623990000|2020-11-17 14:39:50|1613.4|1612.8|1613|1612.8|1613.4|1612.8|1613|1612.4|4235
1605624000000|2020-11-17 14:40:00|1612.8|1612.6|1612|1611.8|1612.8|1612.8|1611.4|1611|8272
1605624010000|2020-11-17 14:40:10|1611.8|1611.6|1612|1611.6|1612|1611.6|1611.4|1611.2|1488
1605624020000|2020-11-17 14:40:20|1612.2|1612.2|1613.2|1612.8|1613.2|1612.8|1612.2|1612.2|6723
1605624030000|2020-11-17 14:40:30|1613|1612.6|1612.8|1612.4|1613.2|1612.6|1612.6|1612|3497
1605624040000|2020-11-17 14:40:40|1613|1612.6|1613|1612.6|1613.2|1612.8|1613|1612.6|811
1605624050000|2020-11-17 14:40:50|1612.8|1612.4|1613.2|1612.8|1613.4|1613|1612.6|1612|486
1605624060000|2020-11-17 14:41:00|1613.4|1613|1612.4|1612.2|1613.8|1613.2|1612.4|1612|3604
1605624070000|2020-11-17 14:41:10|1612.2|1612|1612.6|1612.2|1612.6|1612.4|1612|1611.6|3878
1605624080000|2020-11-17 14:41:20|1612.4|1612.4|1611.6|1611.2|1612.6|1612.4|1611.6|1611.2|861
1605624090000|2020-11-17 14:41:30|1611.8|1611.4|1612|1611.6|1612|1611.6|1611.8|1611.4|0
1605624100000|2020-11-17 14:41:40|1612.2|1611.8|1612|1611.6|1612.2|1612|1611.6|1611.2|295
1605624110000|2020-11-17 14:41:50|1612.2|1611.8|1612.8|1612.4|1613|1612.4|1612.2|1611.8|1520
1605624120000|2020-11-17 14:42:00|1613|1612.6|1612.4|1612.2|1613|1612.6|1612.4|1612.2|613
1605624130000|2020-11-17 14:42:10|1612.2|1612|1612|1611.6|1612.4|1612|1611.8|1611.6|1381
1605624140000|2020-11-17 14:42:20|1611.8|1611.4|1610.4|1610|1612.2|1611.8|1610.2|1609.8|7729
1605624150000|2020-11-17 14:42:30|1610.6|1610.2|1611.2|1610.8|1611.2|1610.8|1610.6|1610.2|1655
1605624160000|2020-11-17 14:42:40|1611.4|1611|1611.8|1611.2|1611.8|1611.4|1611.4|1611|1031
1605624170000|2020-11-17 14:42:50|1611.6|1611|1613.2|1613|1613.4|1613|1611.2|1610.8|6629
1605624180000|2020-11-17 14:43:00|1613|1612.8|1613.8|1613.4|1614|1613.6|1613|1612.6|5242
1605624190000|2020-11-17 14:43:10|1614|1613.6|1614.4|1614|1614.4|1614|1613.6|1613.4|5144
1605624200000|2020-11-17 14:43:20|1614.6|1614.2|1614.6|1614.2|1614.8|1614.4|1614.2|1613.6|5203
1605624210000|2020-11-17 14:43:30|1614.4|1614|1613.6|1613.2|1614.6|1614|1613.4|1613|8290
1605624220000|2020-11-17 14:43:40|1613.8|1613.4|1613.6|1613.2|1614|1613.8|1613.4|1612.8|4788
1605624230000|2020-11-17 14:43:50|1613.8|1613.4|1613.8|1613.4|1614|1613.6|1613.4|1612.8|4252
1605624240000|2020-11-17 14:44:00|1613.6|1613.2|1613.8|1613.4|1614|1613.6|1613.4|1613|3427
1605624250000|2020-11-17 14:44:10|1614|1613.6|1614.4|1614|1614.6|1614.4|1613.8|1613.4|2399
1605624260000|2020-11-17 14:44:20|1614.6|1614.2|1613.8|1613.4|1614.8|1614.2|1613.8|1613.4|4131
1605624270000|2020-11-17 14:44:30|1614|1613.6|1613.8|1613.6|1614|1613.6|1613.8|1613.4|185
1605624280000|2020-11-17 14:44:40|1614|1613.8|1614.6|1614|1614.6|1614|1614|1613.8|4440
1605624290000|2020-11-17 14:44:50|1614.8|1614.2|1614.4|1614|1614.8|1614.4|1614.2|1614|952
1605624300000|2020-11-17 14:45:00|1614.6|1614.2|1614.8|1614.4|1614.8|1614.4|1614.4|1614|1779
1605624310000|2020-11-17 14:45:10|1614.6|1614.2|1614.2|1614|1614.8|1614.2|1614|1613.8|2724
1605624320000|2020-11-17 14:45:20|1614|1613.8|1614.6|1614.2|1614.8|1614.4|1614|1613.8|2609
1605624330000|2020-11-17 14:45:30|1614.8|1614.4|1615.4|1615|1615.4|1615|1614.8|1614.4|1542
1605624340000|2020-11-17 14:45:40|1615.2|1614.6|1615.2|1614.6|1615.4|1615.2|1615|1614.6|1216
1605624350000|2020-11-17 14:45:50|1615.4|1614.8|1615.4|1615.2|1616|1615.8|1615.2|1614.8|3003
1605624360000|2020-11-17 14:46:00|1615.2|1615|1615.4|1614.8|1615.4|1615|1614.6|1614.4|5662
1605624370000|2020-11-17 14:46:10|1615.6|1615|1615.4|1615.2|1615.8|1615.4|1615.2|1614.8|1416
1605624380000|2020-11-17 14:46:20|1615.6|1615.4|1615.6|1615.2|1615.8|1615.4|1615.2|1615|604
1605624390000|2020-11-17 14:46:30|1615.4|1615.4|1615.6|1615.2|1616.2|1615.8|1615.4|1615|3483
1605624400000|2020-11-17 14:46:40|1615.8|1615.4|1616|1615.8|1616|1615.8|1615.8|1615.4|433
1605624410000|2020-11-17 14:46:50|1616.2|1615.4|1616.8|1616.4|1616.8|1616.6|1615.8|1615.4|2391
1605624420000|2020-11-17 14:47:00|1616.6|1616.6|1616.8|1616.6|1617|1616.6|1616.2|1616|4752
1605624430000|2020-11-17 14:47:10|1617|1616.8|1617|1616.6|1617.4|1617|1617|1616.6|2172
1605624440000|2020-11-17 14:47:20|1616.8|1616.8|1616.8|1616.4|1617.2|1617|1616.4|1616|3719
1605624450000|2020-11-17 14:47:30|1617|1616.6|1617.2|1617|1617.2|1617|1616.6|1616.4|530
1605624460000|2020-11-17 14:47:40|1617.4|1617.2|1618.4|1618|1618.4|1618|1617.4|1617.2|5433
1605624470000|2020-11-17 14:47:50|1618.6|1618.2|1618.4|1618|1619.4|1618.6|1618.2|1617.8|14200
1605624480000|2020-11-17 14:48:00|1618.6|1618.2|1618.6|1618.2|1619|1618.6|1618.4|1618|2063
1605624490000|2020-11-17 14:48:10|1618.8|1618.4|1619.6|1619.2|1619.8|1619.4|1618.8|1618.4|7173
1605624500000|2020-11-17 14:48:20|1619.4|1619.4|1619.6|1619.2|1619.6|1619.4|1619.2|1619|11434
1605624510000|2020-11-17 14:48:30|1619.4|1619|1619.8|1619.2|1619.8|1619.4|1619.4|1619|1422
1605624520000|2020-11-17 14:48:40|1619.4|1619|1618.6|1618.4|1619.4|1619|1618.4|1618|3755
1605624530000|2020-11-17 14:48:50|1619|1618.2|1618.4|1618.2|1619|1618.8|1618.4|1618|610
1605624540000|2020-11-17 14:49:00|1618.2|1618|1618.6|1618.2|1618.8|1618.6|1618.2|1618|1790
1605624550000|2020-11-17 14:49:10|1618.4|1618|1618.2|1617.8|1618.4|1618.2|1618|1617.8|448
1605624560000|2020-11-17 14:49:20|1618|1617.6|1617.6|1617.2|1618|1617.6|1617.6|1617.2|699
1605624570000|2020-11-17 14:49:30|1617.4|1617|1616.6|1616.4|1617.4|1617.2|1616.4|1616.2|3840
1605624580000|2020-11-17 14:49:40|1616.8|1616.2|1616.4|1616|1616.8|1616.4|1616.2|1616|503
1605624590000|2020-11-17 14:49:50|1616.6|1616.2|1616.4|1616|1616.6|1616.4|1616.4|1616|1588
1605624600000|2020-11-17 14:50:00|1616.6|1616.2|1617|1616.6|1617.2|1616.6|1616.6|1616.2|2083
1605624610000|2020-11-17 14:50:10|1616.8|1616.4|1616.4|1616.2|1616.8|1616.6|1616|1615.6|1320
1605624620000|2020-11-17 14:50:20|1616.2|1616|1615.6|1615.2|1616.2|1616|1615.6|1615.2|1890
1605624630000|2020-11-17 14:50:30|1615.4|1615.4|1615.4|1615.2|1615.6|1615.4|1615|1614.6|1663
1605624640000|2020-11-17 14:50:40|1615.2|1615|1614.8|1614.4|1615.8|1615.4|1614.6|1614.2|2190
1605624650000|2020-11-17 14:50:50|1615|1614.6|1614.4|1614.2|1615|1614.6|1614.4|1614.2|1163
1605624660000|2020-11-17 14:51:00|1614.2|1614|1614|1613.6|1614.6|1614.2|1614|1613.4|1126
1605624670000|2020-11-17 14:51:10|1613.8|1613.4|1613.4|1613.2|1613.8|1613.4|1613.4|1613.2|1911
1605624680000|2020-11-17 14:51:20|1613.6|1613|1613.2|1612.8|1613.6|1613.2|1612.8|1612.6|1922
1605624690000|2020-11-17 14:51:30|1613|1612.6|1612.4|1612|1613|1612.8|1612.2|1612|1394
1605624700000|2020-11-17 14:51:40|1612.6|1612.2|1611.8|1611.4|1612.6|1612.2|1611.6|1611.2|1451
1605624710000|2020-11-17 14:51:50|1612|1611.6|1612.6|1612.2|1612.8|1612.2|1611.8|1611.4|1392
1605624720000|2020-11-17 14:52:00|1612.4|1612|1611.6|1611|1612.4|1612.2|1611.2|1610.8|2538
1605624730000|2020-11-17 14:52:10|1611.8|1610.8|1611.2|1610.8|1611.8|1611|1610.8|1610.2|1891
1605624740000|2020-11-17 14:52:20|1611.4|1610.6|1611.4|1611|1611.4|1611|1611.2|1610.6|300
1605624750000|2020-11-17 14:52:30|1611.2|1610.8|1610.4|1610|1611.2|1611|1610.4|1610|479
1605624760000|2020-11-17 14:52:40|1610.6|1610.2|1610.4|1610|1610.8|1610.4|1610.4|1610|855
1605624770000|2020-11-17 14:52:50|1610.2|1610.2|1610.2|1609.8|1610.4|1610.2|1609.8|1609.6|4212
1605624780000|2020-11-17 14:53:00|1610.4|1610|1610.2|1610|1610.4|1610.2|1610.2|1609.8|359
1605624790000|2020-11-17 14:53:10|1610.4|1609.8|1611.6|1611|1611.6|1611.2|1610.2|1609.8|4913
1605624800000|2020-11-17 14:53:20|1611.4|1611.2|1611.4|1611|1612|1611.6|1611.4|1611|1282
1605624810000|2020-11-17 14:53:30|1611.2|1611.2|1611.8|1611.4|1611.8|1611.4|1611.2|1611|478
1605624820000|2020-11-17 14:53:40|1611.6|1611.2|1611.8|1611.2|1611.8|1611.2|1611|1610.6|3835
1605624830000|2020-11-17 14:53:50|1611.6|1611|1611|1610.6|1611.6|1611|1611|1610.6|601
1605624840000|2020-11-17 14:54:00|1611.2|1610.8|1611.2|1611|1611.6|1611.2|1611|1610.8|2080
1605624850000|2020-11-17 14:54:10|1611.4|1611.2|1611.8|1611.4|1611.8|1611.6|1611.4|1611.2|1678
1605624860000|2020-11-17 14:54:20|1612|1611.6|1611.4|1611|1612|1611.8|1611.2|1611|1364
1605624870000|2020-11-17 14:54:30|1611.6|1611.2|1611.6|1611.2|1611.8|1611.4|1611.4|1611|504
1605624880000|2020-11-17 14:54:40|1611.8|1611.4|1612|1611.8|1612|1611.8|1611|1610.8|2985
1605624890000|2020-11-17 14:54:50|1612.2|1612|1612|1611.6|1612.4|1612|1611.6|1611.4|1485
1605624900000|2020-11-17 14:55:00|1611.8|1611.4|1611.4|1611.2|1611.8|1611.6|1611.2|1610.6|2667
1605624910000|2020-11-17 14:55:10|1611.6|1611.4|1612.4|1611.8|1612.4|1612|1611.6|1611.2|1687
1605624920000|2020-11-17 14:55:20|1612.6|1612|1613|1612.6|1613.2|1612.6|1612.4|1611.8|0
1605624930000|2020-11-17 14:55:30|1612.8|1612.4|1613.6|1613.2|1613.6|1613.2|1612.6|1612.4|1866
1605624940000|2020-11-17 14:55:40|1613.4|1613|1613|1612.6|1613.4|1613|1613|1612.4|1199
1605624950000|2020-11-17 14:55:50|1612.8|1612.4|1612.6|1612.4|1612.8|1612.4|1612.2|1611.8|1561
1605624960000|2020-11-17 14:56:00|1612.8|1612.6|1613|1612.8|1613.2|1612.8|1612.8|1612.4|1509
1605624970000|2020-11-17 14:56:10|1612.8|1612.6|1613|1612.6|1613|1612.6|1612.6|1612.4|1521
1605624980000|2020-11-17 14:56:20|1612.8|1612.4|1611.8|1611.4|1612.8|1612.4|1611.6|1611.4|1551
1605624990000|2020-11-17 14:56:30|1611.6|1611.2|1611|1610.8|1611.8|1611.4|1610.8|1610.6|3535
1605625000000|2020-11-17 14:56:40|1610.8|1610.4|1611.4|1611.2|1611.4|1611.2|1610.8|1610.4|3006
1605625010000|2020-11-17 14:56:50|1611.6|1611.4|1612.4|1611.8|1612.4|1612.2|1611.4|1611.2|4673
1605625020000|2020-11-17 14:57:00|1612.2|1612|1612.4|1612.2|1612.4|1612.2|1612|1611.8|2347
1605625030000|2020-11-17 14:57:10|1612.6|1612.4|1612.8|1612.2|1613|1612.8|1612.4|1612|6543
1605625040000|2020-11-17 14:57:20|1612.6|1612|1612.6|1612.4|1612.8|1612.4|1612.4|1612|2775
1605625050000|2020-11-17 14:57:30|1612.4|1612.2|1612.6|1612.2|1612.6|1612.2|1612.4|1612.2|714
1605625060000|2020-11-17 14:57:40|1612.4|1612|1611.2|1610.8|1612.6|1612|1610.8|1610.2|4598
1605625070000|2020-11-17 14:57:50|1611|1610.6|1611|1610.6|1611.2|1610.8|1610.8|1610.4|463
1605625080000|2020-11-17 14:58:00|1610.8|1610.4|1611.2|1610.8|1611.2|1610.8|1610.8|1610.4|3072
1605625090000|2020-11-17 14:58:10|1611.4|1611|1611.4|1611.2|1611.4|1611.2|1611|1610.6|1229
1605625100000|2020-11-17 14:58:20|1611.6|1611.4|1611.8|1611.4|1611.8|1611.4|1611|1610.6|1818
1605625110000|2020-11-17 14:58:30|1612|1611.6|1613|1612.6|1613.2|1612.6|1612|1611.4|6936
1605625120000|2020-11-17 14:58:40|1613.2|1612.8|1613|1612.6|1613.2|1612.8|1612.8|1612.4|864
1605625130000|2020-11-17 14:58:50|1612.8|1612.4|1612.8|1612.6|1613|1612.6|1612.2|1612|4089
1605625140000|2020-11-17 14:59:00|1612.6|1612.4|1613|1612.6|1613|1612.6|1612.6|1612.2|3101
1605625150000|2020-11-17 14:59:10|1613.2|1612.8|1613.8|1613.6|1613.8|1613.6|1613.2|1612.6|2102
1605625160000|2020-11-17 14:59:20|1614|1613.8|1613.8|1613.6|1614.2|1613.8|1613.4|1613|1834
1605625170000|2020-11-17 14:59:30|1614.2|1613.8|1614.4|1614.2|1614.6|1614.2|1613.8|1613.4|2077
1605625180000|2020-11-17 14:59:40|1614.6|1613.8|1614.8|1614.4|1614.8|1614.4|1614.2|1613.8|1920
1605625190000|2020-11-17 14:59:50|1615.2|1614.6|1614.6|1614.2|1615.2|1614.6|1614.2|1613.8|3273
1605625200000|2020-11-17 15:00:00|1614.4|1614.4|1615.4|1614.8|1615.6|1615.4|1614.4|1614|2462
1605625210000|2020-11-17 15:00:10|1615.2|1614.6|1615.2|1615|1615.4|1615|1614.2|1614|7437
1605625220000|2020-11-17 15:00:20|1615.4|1615.2|1616|1615.8|1616|1615.8|1615|1614.6|899
1605625230000|2020-11-17 15:00:30|1616.2|1616|1616|1615.4|1618|1617.6|1616|1615.4|14563
1605625240000|2020-11-17 15:00:40|1616.2|1615.6|1616|1615.8|1616.6|1616.4|1616|1615.4|7129
1605625250000|2020-11-17 15:00:50|1615.8|1615.6|1617.8|1617.2|1617.8|1617.2|1615.6|1615.4|4639
1605625260000|2020-11-17 15:01:00|1618|1617.4|1616.8|1616.6|1618|1617.6|1616.2|1615.8|13823
1605625270000|2020-11-17 15:01:10|1617|1616.8|1617.6|1617.2|1617.8|1617.2|1616.8|1616.6|9341
1605625280000|2020-11-17 15:01:20|1617.8|1617.4|1618|1617.6|1618|1617.6|1617.6|1617.2|514
1605625290000|2020-11-17 15:01:30|1617.8|1617.4|1618.6|1618.2|1618.8|1618.2|1617.8|1617.4|2519
1605625300000|2020-11-17 15:01:40|1618.8|1618.4|1618.6|1618.4|1619|1618.8|1618.4|1618.2|3105
1605625310000|2020-11-17 15:01:50|1618.8||1618.6||1618.8||1618.6||0
1605625320000|2020-11-17 15:02:00|1618.8|1618.6|1619.6|1619.4|1619.6|1619.4|1618.8|1618.6|6306
1605625330000|2020-11-17 15:02:10|1619.4|1619.2|1619.8|1619.4|1619.8|1619.4|1619.4|1619|1725
1605625340000|2020-11-17 15:02:20|1619.6|1619.6|1619.8|1619.6|1619.8|1619.6|1619.6|1619.4|959
1605625350000|2020-11-17 15:02:30|1620|1619.8|1620|1619.6|1620|1619.8|1619.4|1619|4883
1605625360000|2020-11-17 15:02:40|1619.8|1619.8|1619.8|1619.4|1620|1619.8|1619.6|1619.2|2092
1605625370000|2020-11-17 15:02:50|1620|1619.6|1619.6|1619.4|1620|1619.6|1619.4|1619|4778
1605625380000|2020-11-17 15:03:00|1619.4|1619.2|1619.2|1618.4|1619.6|1619.4|1618.8|1618.4|5607
1605625390000|2020-11-17 15:03:10|1619|1618|1618.8|1618.4|1619|1618.6|1618.2|1617.8|9040
1605625400000|2020-11-17 15:03:20|1618.6|1618.2|1618.6|1618.2|1618.8|1618.6|1618|1617.8|5867
1605625410000|2020-11-17 15:03:30|1618.4|1618.4|1618.8|1618.4|1619|1618.8|1618.4|1618.4|2745
1605625420000|2020-11-17 15:03:40|1618.6|1618.2|1618.4|1618|1618.8|1618.2|1618.2|1617.6|2479
1605625430000|2020-11-17 15:03:50|1618.2||1618.4||1618.4||1618.2||0
1605625440000|2020-11-17 15:04:00|1618.2|1617.6|1617.8|1617.4|1618.2|1618|1617.4|1617|4665
1605625450000|2020-11-17 15:04:10|1617.6|1617.2|1616|1615.8|1617.6|1617.4|1616|1615.8|2957
1605625460000|2020-11-17 15:04:20|1615.8|1615.6|1615.8|1615.4|1616|1615.6|1615.8|1615.4|310
1605625470000|2020-11-17 15:04:30|1615.6|1615.2|1615.6|1615|1615.6|1615.4|1615.2|1614.8|2722
1605625480000|2020-11-17 15:04:40|1615.8|1615.2|1616.6|1616.2|1616.6|1616.4|1615.8|1615.2|2199
1605625490000|2020-11-17 15:04:50|1616.8|1616.4|1616.4|1615.8|1617|1616.8|1616|1615.6|3812
1605625500000|2020-11-17 15:05:00|1616.2|1615.6|1616.4|1616.2|1616.4|1616.2|1615.6|1615.4|2666
1605625510000|2020-11-17 15:05:10|1616.6|1616.4|1618|1617.4|1618|1617.6|1616.6|1616.2|3964
1605625520000|2020-11-17 15:05:20|1617.8|1617|1617.2|1617|1617.8|1617|1616.8|1616.6|951
1605625530000|2020-11-17 15:05:30|1617.4|1616.8|1617.8|1617.4|1617.8|1617.4|1617|1616.8|1874
1605625540000|2020-11-17 15:05:40|1617.6|1617.2|1617.6|1617|1618|1617.4|1617.6|1617|455
1605625550000|2020-11-17 15:05:50|1617.8|1617.2|1617.6|1617.4|1618|1617.6|1617.6|1617|341
1605625560000|2020-11-17 15:06:00|1617.8|1617.6|1618.8|1618.4|1619.2|1619|1617.8|1617.4|4542
1605625570000|2020-11-17 15:06:10|1619|1618.6|1619.4|1619.2|1619.4|1619.2|1618.8|1618.6|305
1605625580000|2020-11-17 15:06:20|1619.6|1619.4|1620.6|1620.4|1620.6|1620.4|1619.6|1619.2|21195
1605625590000|2020-11-17 15:06:30|1620.8|1620.6|1620.6|1620.4|1621.4|1620.8|1620.6|1620.4|7152
1605625600000|2020-11-17 15:06:40|1620.8|1620.6|1620.2|1620|1620.8|1620.6|1620.2|1620|2763
1605625610000|2020-11-17 15:06:50|1620.4|1619.8|1619.4|1619.2|1620.6|1620|1619.2|1618.8|2925
1605625620000|2020-11-17 15:07:00|1619.6|1619.4|1618.2|1617.8|1619.6|1619.4|1618.2|1617.6|1023133
1605625630000|2020-11-17 15:07:10|1618|1617.4|1617.8|1617.6|1618|1617.6|1617.4|1617|445
1605625640000|2020-11-17 15:07:20|1618|1617.8|1617.8|1617.4|1618.6|1618|1617.4|1617.2|1806
1605625650000|2020-11-17 15:07:30|1617.6|1617.2|1617.4|1616.8|1617.8|1617.2|1617.4|1616.8|927
1605625660000|2020-11-17 15:07:40|1617.6|1617|1616.6|1616.2|1617.6|1617.2|1616.2|1615.6|1167
1605625670000|2020-11-17 15:07:50|1617|1616.4|1616.8|1616.4|1617|1616.6|1616.6|1616.2|1103
1605625680000|2020-11-17 15:08:00|1617|1616.6|1616.4|1616.2|1617|1616.6|1616.2|1616|1220
1605625690000|2020-11-17 15:08:10|1616.6|1616.4|1616.4|1616|1617|1616.6|1616.2|1616|2354
1605625700000|2020-11-17 15:08:20|1616.6|1616.2|1617.8|1617.4|1618.2|1617.4|1616.6|1616.2|13596
1605625710000|2020-11-17 15:08:30|1618.2|1617.6|1618|1617.6|1618.2|1617.8|1618|1617.4|2324
1605625720000|2020-11-17 15:08:40|1617.8|1617.4|1617|1616.6|1617.8|1617.6|1616.4|1616|3624
1605625730000|2020-11-17 15:08:50|1617.2|1616.8|1617.6|1617.2|1617.8|1617.4|1617.2|1616.6|1581
1605625740000|2020-11-17 15:09:00|1617.8|1617|1618|1617.4|1618|1617.6|1617.2|1616.6|0
1605625750000|2020-11-17 15:09:10|1617.8|1617.2|1617.2|1616.8|1618|1617.6|1616.8|1616.4|2997
1605625760000|2020-11-17 15:09:20|1617|1617|1617.4|1617.2|1617.4|1617.2|1616.8|1616.2|737
1605625770000|2020-11-17 15:09:30|1617.8|1617.4|1618|1617.8|1618|1617.8|1617.6|1617.4|1378
1605625780000|2020-11-17 15:09:40|1617.8|1617.6|1618|1617.6|1618|1617.6|1617.6|1617.2|4840
1605625790000|2020-11-17 15:09:50|1618.2|1617.8|1619|1618.6|1619.6|1619|1618.2|1617.6|782
1605625800000|2020-11-17 15:10:00|1619.2|1618.8|1619.2|1619|1619.2|1619|1619|1618.6|224
1605625810000|2020-11-17 15:10:10|1619.4|1619.2|1620.4|1620|1621|1620.4|1619.4|1619.2|3714
1605625820000|2020-11-17 15:10:20|1620.2|1619.8|1621|1620.6|1621.8|1621.2|1620.2|1619.8|3423
1605625830000|2020-11-17 15:10:30|1621.2|1620.8|1621.4|1620.8|1621.8|1621.2|1621|1620.6|975
1605625840000|2020-11-17 15:10:40|1621.2|1621|1621.4|1620.8|1621.4|1621|1621|1620.6|3081
1605625850000|2020-11-17 15:10:50|1621.6|1621|1621.8|1621.2|1622|1621.8|1621.4|1621|2850
1605625860000|2020-11-17 15:11:00|1622|1621.4|1622.4|1622|1622.4|1622|1622|1621.4|4481
1605625870000|2020-11-17 15:11:10|1622.2|1621.8|1623.6|1623.2|1623.8|1623.4|1622|1621.8|24625
1605625880000|2020-11-17 15:11:20|1623.8|1623.4|1624.6|1624|1624.8|1624.4|1623.8|1623.4|2369
1605625890000|2020-11-17 15:11:30|1624.4|1624.2|1624|1623.8|1624.8|1624.4|1623.8|1623.6|3874
1605625900000|2020-11-17 15:11:40|1624.2|1624|1624.4|1624|1624.6|1624.2|1624.2|1623.8|1663
1605625910000|2020-11-17 15:11:50|1624.2|1624.2|1624.6|1624.2|1624.8|1624.6|1624.2|1624.2|670
1605625920000|2020-11-17 15:12:00|1624.8|1624.4|1624.8|1624.4|1625|1624.8|1624.6|1624.4|3311
1605625930000|2020-11-17 15:12:10|1624.6|1624.2|1624.8|1624.2|1624.8|1624.6|1624.4|1624|1585
1605625940000|2020-11-17 15:12:20|1624.6|1624|1623.6|1623.2|1624.6|1624|1622.8|1622.4|9288
1605625950000|2020-11-17 15:12:30|1624|1623.4|1623.6|1623|1624|1623.6|1623.2|1623|4502
1605625960000|2020-11-17 15:12:40|1623.4|1622.8|1623.6|1623.2|1624|1623.2|1622.2|1622|3431
1605625970000|2020-11-17 15:12:50|1623.4|1622.8|1623.2|1622.8|1623.4|1623|1623|1622.4|1630
1605625980000|2020-11-17 15:13:00|1623|1623|1623.2|1623|1624|1623.2|1623|1622.8|1295
1605625990000|2020-11-17 15:13:10|1623.6|1623.2|1624.2|1623.8|1624.2|1623.8|1623.4|1623|1157
1605626000000|2020-11-17 15:13:20|1624.4|1624|1624.6|1624.2|1625|1624.6|1624.2|1623.8|6700
1605626010000|2020-11-17 15:13:30|1624.4|1624|1623.8|1623.4|1624.6|1624|1623.6|1623|87
1605626020000|2020-11-17 15:13:40|1623.6|1623.2|1623.4|1622.8|1623.8|1623.2|1623|1622.4|2528
1605626030000|2020-11-17 15:13:50|1623.8|1623|1623.4|1623|1623.8|1623.2|1623.2|1622.8|332
1605626040000|2020-11-17 15:14:00|1623.6|1622.8|1623|1622.4|1623.6|1623.2|1623|1622.4|1246
1605626050000|2020-11-17 15:14:10|1622.8||1623||1623||1622.8||0
1605626060000|2020-11-17 15:14:20|1622.8|1622.2|1622.6|1622|1623|1622.2|1622|1621.4|1571
1605626070000|2020-11-17 15:14:30|1622.8|1622.4|1623.2|1622.8|1623.2|1622.8|1622.8|1622|1016
1605626080000|2020-11-17 15:14:40|1623.6|1623|1624.2|1623.6|1624.2|1623.6|1623.6|1623|39
1605626090000|2020-11-17 15:14:50|1624.4|1623.8|1624.4|1624|1624.4|1624|1624|1623.8|2819
1605626100000|2020-11-17 15:15:00|1624.2|1623.8|1624.2|1623.8|1624.6|1624|1623.8|1623.6|3305
1605626110000|2020-11-17 15:15:10|1624|1623.6|1624|1623.6|1624.2|1623.8|1623.4|1623|1347
1605626120000|2020-11-17 15:15:20|1624.2|1623.8|1624|1623.6|1624.2|1624|1623.8|1623.6|739
1605626130000|2020-11-17 15:15:30|1623.8|1623.4|1623|1622.6|1624|1623.6|1622.8|1622.6|1616
1605626140000|2020-11-17 15:15:40|1622.8|1622.8|1622.8|1622.4|1623|1622.8|1622.6|1622|682
1605626150000|2020-11-17 15:15:50|1622.6|1622.2|1622.6|1622|1622.6|1622.2|1622.2|1621.8|3
1605626160000|2020-11-17 15:16:00|1622.4|1622.2|1622.4|1622|1622.4|1622.4|1622.4|1621.8|239
1605626170000|2020-11-17 15:16:10|1622.2|1621.8|1623|1622.6|1623.2|1622.8|1622|1621.6|1815
1605626180000|2020-11-17 15:16:20|1622.8|1622.4|1623|1622.4|1623.4|1622.8|1622.6|1622.2|1004
1605626190000|2020-11-17 15:16:30|1623.2|1622.6|1623.2|1623|1623.4|1623|1623.2|1622.6|0
1605626200000|2020-11-17 15:16:40|1623|1622.8|1622.8|1622.6|1623.2|1622.8|1622.6|1622.4|977
1605626210000|2020-11-17 15:16:50|1623.2|1622.4|1622.8|1622.4|1623.2|1622.4|1622.4|1622|519
1605626220000|2020-11-17 15:17:00|1622.6|1622.2|1622.6|1622|1622.6|1622.2|1622.4|1622|1208
1605626230000|2020-11-17 15:17:10|1622.8|1622.2|1623.2|1622.6|1623.2|1622.6|1622.8|1622|1041
1605626240000|2020-11-17 15:17:20|1623.4|1623.2|1624.2|1623.8|1624.6|1624.2|1623.4|1623|9087
1605626250000|2020-11-17 15:17:30|1624.4|1624|1624.2|1624|1624.4|1624.2|1624.2|1623.6|1482
1605626260000|2020-11-17 15:17:40|1624|1623.8|1624.6|1624.2|1624.8|1624.4|1623.6|1623.2|2333
1605626270000|2020-11-17 15:17:50|1625|1624.4|1625.2|1624.8|1625.6|1625|1624.8|1624.4|3888
1605626280000|2020-11-17 15:18:00|1625|1625|1624.4|1624.2|1625.2|1625|1624.4|1624.2|2756
1605626290000|2020-11-17 15:18:10|1624.6|1624.4|1625.2|1624.8|1625.2|1624.8|1624.6|1624.2|1301
1605626300000|2020-11-17 15:18:20|1625|1625|1625|1624.6|1625.4|1625|1624.8|1624.6|648
1605626310000|2020-11-17 15:18:30|1624.8|1624.4|1625.2|1624.8|1625.4|1625|1624.6|1624.4|724
1605626320000|2020-11-17 15:18:40|1625.6|1625|1626.8|1626.2|1627|1626.8|1625.6|1625|4968
1605626330000|2020-11-17 15:18:50|1626.6|1626.4|1627|1626.6|1627.8|1627.6|1626.6|1626.2|10724
1605626340000|2020-11-17 15:19:00|1627.2|1626.8|1627.4|1627|1627.4|1627|1626.6|1626.4|4674
1605626350000|2020-11-17 15:19:10|1627.2|1626.8|1627.4|1627.2|1627.6|1627.4|1627.2|1626.8|1990
1605626360000|2020-11-17 15:19:20|1627.6|1627|1627.8|1627.6|1627.8|1627.6|1627.4|1626.8|6954
1605626370000|2020-11-17 15:19:30|1627.6|1627.4|1628.4|1627.6|1628.6|1628|1627.6|1627.2|1903
1605626380000|2020-11-17 15:19:40|1628.6|1627.8|1628.8|1628.4|1629|1628.8|1628.4|1627.8|2437
1605626390000|2020-11-17 15:19:50|1629|1628.6|1629.8|1629.4|1629.8|1629.4|1628.8|1628.6|1665
1605626400000|2020-11-17 15:20:00|1630|1629.6|1629.8|1629.4|1630|1629.8|1629.4|1629|2916
1605626410000|2020-11-17 15:20:10|1629.6|1629.6|1629.4|1628.8|1629.8|1629.6|1629|1628.6|3616
1605626420000|2020-11-17 15:20:20|1629.6|1629|1629.6|1629.2|1629.8|1629.2|1629.2|1628.8|858
1605626430000|2020-11-17 15:20:30|1629.8|1629.4|1628.4|1628|1630|1629.4|1628.4|1627.8|11544
1605626440000|2020-11-17 15:20:40|1628.2|1627.8|1628.2|1627.6|1628.4|1627.8|1628.2|1627.6|310
1605626450000|2020-11-17 15:20:50|1628|1627.8|1628.2|1627.8|1628.6|1628.2|1627.8|1627.4|2498
1605626460000|2020-11-17 15:21:00|1628.4|1628|1628.8|1628.4|1629|1628.6|1628.2|1627.8|4422
1605626470000|2020-11-17 15:21:10|1628.6|1628.2|1628.8|1628.4|1629|1628.8|1628.6|1628.2|1889
1605626480000|2020-11-17 15:21:20|1628.6|1628.2|1629.4|1629|1629.4|1629|1628.2|1627.8|3469
1605626490000|2020-11-17 15:21:30|1629.6|1629.2|1629.6|1629.2|1629.8|1629.4|1629.4|1629|993
1605626500000|2020-11-17 15:21:40|1629.4|1629|1629.6|1629.2|1629.6|1629.2|1629|1628.8|1609
1605626510000|2020-11-17 15:21:50|1629.8|1629.4|1630|1629.6|1630|1629.6|1629.8|1629.2|2392
1605626520000|2020-11-17 15:22:00|1630.2|1629.8|1632.4|1631.8|1632.4|1632|1630.2|1629.8|15872
1605626530000|2020-11-17 15:22:10|1632.2|1632|1632|1631.8|1632.6|1632.2|1632|1631.8|3735
1605626540000|2020-11-17 15:22:20|1632.2|1631.6|1630.4|1630.2|1632.4|1631.8|1630.4|1630|9771
1605626550000|2020-11-17 15:22:30|1630.6|1630|1630.6|1630|1630.6|1630|1630.2|1629.6|6319
1605626560000|2020-11-17 15:22:40|1630.4|1630.2|1630.8|1630.4|1630.8|1630.4|1630.4|1630.2|943
1605626570000|2020-11-17 15:22:50|1630.6|1630.2|1630.8|1630.4|1630.8|1630.4|1630|1629.8|3994
1605626580000|2020-11-17 15:23:00|1631|1630.6|1632|1631.6|1632.2|1631.6|1631|1630.6|1538
1605626590000|2020-11-17 15:23:10|1631.8|1631.4|1631.8|1631.2|1632|1631.4|1630.8|1630.4|5415
1605626600000|2020-11-17 15:23:20|1632|1631.4|1632.6|1631.6|1632.8|1632.4|1632|1631.4|5441
1605626610000|2020-11-17 15:23:30|1632.8|1631.8|1633.2|1632.4|1633.2|1632.6|1632.6|1631.8|617
1605626620000|2020-11-17 15:23:40|1633|1632.2|1633.4|1632.8|1633.8|1632.8|1632.4|1632.2|1118
1605626630000|2020-11-17 15:23:50|1633.2|1632.6|1633|1632.4|1633.6|1633.4|1632.6|1632.2|7085
1605626640000|2020-11-17 15:24:00|1632.8|1632.6|1632.8|1632.2|1633.2|1632.8|1632.2|1632|5400
1605626650000|2020-11-17 15:24:10|1633|1632.4|1634|1633.6|1634|1633.6|1633|1632.4|2088
1605626660000|2020-11-17 15:24:20|1634.2|1633.8|1634.2|1633.6|1634.6|1634.2|1634|1633.6|2470
1605626670000|2020-11-17 15:24:30|1634.4|1633.8|1634|1633.6|1635|1634.4|1634|1633.6|3091
1605626680000|2020-11-17 15:24:40|1634.2|1633.8|1635|1634.8|1635|1634.8|1634|1633.6|6753
1605626690000|2020-11-17 15:24:50|1634.8|1634.6|1635|1634.6|1635.8|1635.4|1634.8|1634.6|4993
1605626700000|2020-11-17 15:25:00|1635.2|1634.8|1635|1634.8|1636|1635.2|1634.6|1634.2|8025
1605626710000|2020-11-17 15:25:10|1635.2|1635|1636.2|1635.6|1636.4|1635.6|1635.2|1634.8|1128
1605626720000|2020-11-17 15:25:20|1636.4|1635.8|1636.8|1636.4|1636.8|1636.4|1636|1635.6|830
1605626730000|2020-11-17 15:25:30|1637|1636.6|1636|1635.6|1637.4|1636.8|1636|1635.6|6043
1605626740000|2020-11-17 15:25:40|1636.2|1635.8|1636.4|1636|1636.8|1636.6|1636.2|1635.6|4611
1605626750000|2020-11-17 15:25:50|1636.2|1635.8|1635.8|1635.4|1636.2|1635.8|1635.6|1635.4|1315
1605626760000|2020-11-17 15:26:00|1636|1635.6|1636.2|1635.6|1636.2|1635.8|1635.8|1635.4|1405
1605626770000|2020-11-17 15:26:10|1636.4|1635.8|1637|1636.4|1637|1636.8|1635.8|1635.4|2707
1605626780000|2020-11-17 15:26:20|1636.8|1636.6|1636.8|1636.4|1636.8|1636.8|1636.4|1636.2|5957
1605626790000|2020-11-17 15:26:30|1636.6|1636.2|1636.8|1636.4|1637|1636.4|1636.2|1635.8|4106
1605626800000|2020-11-17 15:26:40|1636.6|1636.6|1637.4|1636.8|1637.6|1636.8|1636.4|1636|5224
1605626810000|2020-11-17 15:26:50|1637.6|1637|1636.6|1636|1638|1637.2|1636.6|1636|6161
1605626820000|2020-11-17 15:27:00|1636.4|1636.2|1636.6|1636|1637|1636.4|1636.2|1636|1093
1605626830000|2020-11-17 15:27:10|1636.4|1635.8|1637.8|1637.6|1637.8|1637.6|1635.8|1635.6|9212
1605626840000|2020-11-17 15:27:20|1637.6|1637.4|1638|1637.2|1638.4|1638.2|1637.4|1636.8|8778
1605626850000|2020-11-17 15:27:30|1638.4|1637.4|1638.2|1638|1638.4|1638|1638|1637.4|4864
1605626860000|2020-11-17 15:27:40|||||||||34
1605626870000|2020-11-17 15:27:50|1638.4|1638.2|1638|1637.6|1638.4|1638.2|1637.8|1637.4|3836
1605626880000|2020-11-17 15:28:00|1637.8|1637.4|1639.4|1638.8|1639.4|1639|1637.4|1637|7903
1605626890000|2020-11-17 15:28:10|1639.2|1639|1639.2|1638.6|1639.2|1639|1638.8|1638.6|1179
1605626900000|2020-11-17 15:28:20|1639.4|1638.8|1639.4|1639|1639.4|1639|1639|1638.8|773
1605626910000|2020-11-17 15:28:30|1639.2|1638.8|1639.2|1638.8|1639.6|1639|1639|1638.6|1753
1605626920000|2020-11-17 15:28:40|1639|1638.6|1639.6|1639.2|1639.6|1639.2|1639|1638.6|1050
1605626930000|2020-11-17 15:28:50|1639.8|1639.4|1640|1639.8|1640|1639.8|1639.8|1639.2|5348
1605626940000|2020-11-17 15:29:00|1639.8|1639.6|1640|1639.6|1640|1639.8|1639.8|1639.6|5392
1605626950000|2020-11-17 15:29:10|1639.8|1639.8|1640.4|1640.2|1641|1640.8|1639.8|1639.6|38268
1605626960000|2020-11-17 15:29:20|1640.2|1640|1640.2|1639.6|1640.2|1640|1640.2|1639.6|764
1605626970000|2020-11-17 15:29:30|1640|1639.8|1640.6|1640.2|1640.6|1640.2|1640|1639.6|253
1605626980000|2020-11-17 15:29:40|1640.4|1640|1640.4|1640.2|1640.6|1640.2|1640|1639.6|7053
1605626990000|2020-11-17 15:29:50|1640.2|1640|1639.2|1639|1640.8|1640.4|1639|1638.8|10018
1605627000000|2020-11-17 15:30:00|1639.4|1639.2|1639.4|1638.8|1640.4|1640|1638.6|1638|14973
1605627010000|2020-11-17 15:30:10|1639.2|1638.6|1638.6|1638.4|1639.2|1638.8|1638.2|1637.6|6584
1605627020000|2020-11-17 15:30:20|1638.4|1638.2|1638.6|1637.8|1638.8|1638.6|1638.4|1637.8|7761
1605627030000|2020-11-17 15:30:30|1638.4|1637.6|1639|1638.6|1639|1638.6|1637.8|1637.6|7514
1605627040000|2020-11-17 15:30:40|1639.2|1638.8|1639.2|1638.6|1640|1639.4|1639|1638.6|10289
1605627050000|2020-11-17 15:30:50||1638.8||1638.6||1638.8||1638.6|0
1605627060000|2020-11-17 15:31:00|1639|1638.4|1639|1638.4|1639|1638.8|1638.4|1637.8|7106
1605627070000|2020-11-17 15:31:10|1638.8||1639||1639||1638.8||0
1605627080000|2020-11-17 15:31:20|1638.8|1638.6|1639.6|1639.2|1640|1639.6|1638.6|1638.4|5345
1605627090000|2020-11-17 15:31:30|1639.8|1639.4|1640.2|1640|1640.2|1640|1639.8|1639.2|1308
1605627100000|2020-11-17 15:31:40|1640.4|1640.2|1641.4|1641.2|1641.8|1641.2|1640.4|1640.2|11292
1605627110000|2020-11-17 15:31:50|1641.6|1641.4|1642|1641.8|1642|1641.8|1641.6|1641.4|1875
1605627120000|2020-11-17 15:32:00|1641.8|1641.6|1641.4|1641|1642|1641.8|1641.2|1641|10483
1605627130000|2020-11-17 15:32:10|1641.2|1640.8|1641.4|1641|1641.6|1641|1640.2|1640|6555
1605627140000|2020-11-17 15:32:20|1641.2|1641.2|1640.2|1640|1641.4|1641.2|1640.2|1639.6|1584
1605627150000|2020-11-17 15:32:30|1639.8|1639.8|1639.4|1638.8|1640.2|1639.8|1639.4|1638.6|2489
1605627160000|2020-11-17 15:32:40|1639.2|1639|1638.8|1638.4|1639.4|1639|1638.8|1638.2|287
1605627170000|2020-11-17 15:32:50|1639|1638.6|1639.4|1638.8|1639.4|1639.2|1639|1638.6|669
1605627180000|2020-11-17 15:33:00|1639.8|1639|1639.6|1639.4|1639.8|1639.4|1639.6|1638.8|226
1605627190000|2020-11-17 15:33:10|1639.4|1639.2|1639.4|1638.8|1639.4|1639.2|1639.2|1638.8|1706
1605627200000|2020-11-17 15:33:20|1639.2|1638.6|1638.2|1637.8|1639.2|1638.6|1638.2|1637.8|7713
1605627210000|2020-11-17 15:33:30|1638.4|1638|1639.6|1638.8|1640|1639.4|1638.4|1638|22798
1605627220000|2020-11-17 15:33:40|1639.4|1639|1641|1640.8|1641|1640.8|1639.4|1639|4471
1605627230000|2020-11-17 15:33:50|1641.2|1641|1642|1641.8|1642.4|1642|1641.2|1641|12423
1605627240000|2020-11-17 15:34:00|1642.2|1642|1642|1641.8|1642.8|1642.4|1641.8|1641.6|3878
1605627250000|2020-11-17 15:34:10|1642.2|1642|1642.8|1642.4|1643.4|1643|1642|1641.6|8236
1605627260000|2020-11-17 15:34:20|1642.6|1642.2|1641.8|1641.4|1642.6|1642.4|1641.6|1641.4|5769
1605627270000|2020-11-17 15:34:30|1641.6|1641.2|1641|1640.6|1641.6|1641.2|1640.8|1640.6|5061
1605627280000|2020-11-17 15:34:40|1640.8|1640.4|1640.8|1640.4|1640.8|1640.4|1640.2|1639.8|2884
1605627290000|2020-11-17 15:34:50|1641.2|1640.6|1641.2|1640.8|1641.2|1641|1641.2|1640.6|1574
1605627300000|2020-11-17 15:35:00|1641.4|1641|1641.4|1641|1641.4|1641.2|1641.2|1641|1215
1605627310000|2020-11-17 15:35:10|1641.8|1641.2|1642.2|1641.6|1642.2|1641.6|1641.4|1641.2|45
1605627320000|2020-11-17 15:35:20|1642|1641.4|1641.2|1641|1642.2|1641.4|1641|1640.8|7949
1605627330000|2020-11-17 15:35:30|1641|1640.8|1640.8|1640.4|1641.2|1641|1640.4|1640|2953
1605627340000|2020-11-17 15:35:40|1641|1640.6|1641.8|1641.6|1642.2|1641.6|1641|1640.6|4798
1605627350000|2020-11-17 15:35:50|1642.2|1641.8|1641.2|1640.8|1642.2|1641.8|1641.2|1640.8|1135
1605627360000|2020-11-17 15:36:00|1641|1640.6|1641|1640.6|1641.4|1641|1640.6|1640.2|1740
1605627370000|2020-11-17 15:36:10|1641.2|1640.8|1641|1640.8|1641.2|1641|1640.2|1640|6086
1605627380000|2020-11-17 15:36:20|1641.2|1640.6|1641.2|1640.8|1641.8|1641.4|1641|1640.6|872
1605627390000|2020-11-17 15:36:30|1641.4|1641|1641.8|1641.2|1641.8|1641.2|1641.4|1641|0
1605627400000|2020-11-17 15:36:40|1641.6||1641.4||1641.8||1641.4||202
1605627410000|2020-11-17 15:36:50|1641.6|1641|1641.6|1641.2|1641.6|1641.2|1641.2|1640.8|1299
1605627420000|2020-11-17 15:37:00|1641.8|1641.4|1641.4|1640.8|1642.4|1642.2|1641.4|1640.8|4131
1605627430000|2020-11-17 15:37:10|1641.2|1641|1640|1639.6|1641.4|1641|1640|1639.4|1866
1605627440000|2020-11-17 15:37:20|1640.2|1639.8|1640.2|1639.8|1640.6|1640|1640|1639.6|1083
1605627450000|2020-11-17 15:37:30|1640.4|1640|1640.6|1640.2|1640.8|1640.4|1640.4|1640|134
1605627460000|2020-11-17 15:37:40|1640.4|1640.4|1639.8|1639.4|1640.6|1640.4|1639|1638.4|9544
1605627470000|2020-11-17 15:37:50|1639.6|1639.2|1639.6|1639.4|1639.6|1639.4|1639.6|1639.2|0
1605627480000|2020-11-17 15:38:00|1639.4|1639|1639|1638.6|1640|1639.8|1639|1638.6|2508
1605627490000|2020-11-17 15:38:10|1639.2|1638.8|1638.6|1638.2|1639.4|1639|1638.6|1638.2|1059
1605627500000|2020-11-17 15:38:20|1638.8|1638.4|1639|1638.6|1639.4|1639|1638.8|1638.4|337
1605627510000|2020-11-17 15:38:30|1639.2|1638.8|1638.8|1638.2|1639.8|1639.4|1638.8|1638.2|12424
1605627520000|2020-11-17 15:38:40|1639|1638.4|1639.4|1639|1639.6|1639.2|1638.8|1638.4|5671
1605627530000|2020-11-17 15:38:50|1639.2|1638.6|1640|1639.4|1640|1639.4|1639|1638.6|1512
1605627540000|2020-11-17 15:39:00|1640.2|1639.8|1640|1639.6|1640.4|1639.8|1639.8|1639.4|2310
1605627550000|2020-11-17 15:39:10|1640.2|1639.8|1641|1640.6|1641|1640.6|1640.2|1639.8|455
1605627560000|2020-11-17 15:39:20|1640.8|1640.4|1640.4|1640.2|1640.8|1640.4|1640.2|1639.8|456
1605627570000|2020-11-17 15:39:30|1640.2|1639.8|1640.2|1639.8|1641|1640.6|1640.2|1639.8|1487
1605627580000|2020-11-17 15:39:40|1640.4|1639.6|1640.2|1639.8|1640.6|1639.8|1639.8|1639.4|452
1605627590000|2020-11-17 15:39:50|1640.4|1640|1640.8|1640.4|1640.8|1640.4|1639.8|1639.4|1974
1605627600000|2020-11-17 15:40:00|1641|1640.6|1641.8|1641.2|1641.8|1641.2|1640.8|1640.4|1776
1605627610000|2020-11-17 15:40:10|1642|1641|1641.8|1641.2|1642|1641.2|1641.2|1640.8|2140
1605627620000|2020-11-17 15:40:20|1641.6|1641.4|1641.8|1641.6|1642|1641.6|1641.6|1641.4|312
1605627630000|2020-11-17 15:40:30|1642|1641.4|1641.4|1640.8|1642|1641.8|1641.4|1640.8|3522
1605627640000|2020-11-17 15:40:40|1641.2||1641.2||1641.4||1641.2||0
1605627650000|2020-11-17 15:40:50|1641.4|1641|1641.4|1640.8|1641.4|1641.2|1641.2|1640.8|458
1605627660000|2020-11-17 15:41:00|1641.2|1641|1642.2|1642|1642.4|1642|1641.2|1640.8|3543
1605627670000|2020-11-17 15:41:10|1642.4|1642.2|1642.6|1642.4|1642.6|1642.4|1642.2|1642|2191
1605627680000|2020-11-17 15:41:20|1642.4|1642.2|1641.8|1641.4|1642.6|1642.4|1641.6|1641.2|5454
1605627690000|2020-11-17 15:41:30||1641.6||1641.6||1641.6||1641.6|0
1605627700000|2020-11-17 15:41:40|1642|1641.8|1642|1641.8|1642.2|1641.8|1641.8|1641.6|2261
1605627710000|2020-11-17 15:41:50|1641.8|1641.6|1641|1640.6|1641.8|1641.6|1640.4|1640.2|4605
1605627720000|2020-11-17 15:42:00|1640.8|1640.4|1640|1639.6|1641|1640.4|1640|1639.4|1637
1605627730000|2020-11-17 15:42:10|1640.2|1639.4|1640.2|1639.8|1640.2|1640|1640|1639.2|1514
1605627740000|2020-11-17 15:42:20|1640|1639.6|1641|1640.6|1641.2|1640.6|1640|1639.4|1415
1605627750000|2020-11-17 15:42:30|1641.2|1640.8|1641.4|1641.2|1641.8|1641.4|1641.2|1640.8|5298
1605627760000|2020-11-17 15:42:40|1641.2|1641|1641.4|1641|1641.4|1641.2|1641|1640.6|1666
1605627770000|2020-11-17 15:42:50|1641.6|1641.2|1641.4|1641|1641.8|1641.4|1641|1640.6|2215
1605627780000|2020-11-17 15:43:00|1641.6|1641.2|1641.6|1641|1641.6|1641.2|1641.6|1641|1596
1605627790000|2020-11-17 15:43:10|1641.4|1640.8|1640.8|1640.6|1641.6|1640.8|1640.8|1640.6|1884
1605627800000|2020-11-17 15:43:20|1640.6|1640.4|1640.8|1640.6|1640.8|1640.6|1640.6|1640.4|2164
1605627810000|2020-11-17 15:43:30|1641|1640.4|1640.6|1640.4|1641.4|1640.8|1640.6|1640.4|803
1605627820000|2020-11-17 15:43:40|1640.8|1640.6|1640.6|1640.4|1641|1640.6|1640.6|1640.4|1580
1605627830000|2020-11-17 15:43:50|1640.8|1640.6|1640.8|1640.4|1641|1640.8|1640.8|1640.4|191
1605627840000|2020-11-17 15:44:00|1640.6|1640.2|1640.6|1640.2|1640.6|1640.2|1640.2|1640|427
1605627850000|2020-11-17 15:44:10|1640.4|1640.4|1641.2|1640.8|1641.4|1641|1640.4|1640.4|3772
1605627860000|2020-11-17 15:44:20|1641.4|1641|1641.6|1641.2|1641.6|1641.2|1641.2|1640.8|0
1605627870000|2020-11-17 15:44:30|1641.8|1641.4|1642.4|1642|1642.6|1642|1641.6|1641.2|3237
1605627880000|2020-11-17 15:44:40|1642.6|1642.2|1642.4|1642.2|1642.6|1642.2|1642.2|1642|1970
1605627890000|2020-11-17 15:44:50|1642.2|1642|1642.2|1642|1642.4|1642|1642|1641.6|1459
1605627900000|2020-11-17 15:45:00|1642.4|1641.8|1641.4|1641|1642.4|1642|1641.4|1641|1992
1605627910000|2020-11-17 15:45:10|1641.2|1641.2|1641.2|1641|1641.2|1641.2|1641.2|1641|930
1605627920000|2020-11-17 15:45:20|1641|1640.8|1641|1640.8|1641.2|1640.8|1641|1640.4|1122
1605627930000|2020-11-17 15:45:30|1640.8|1640.6|1639.4|1639.2|1640.8|1640.6|1639.4|1639|6506
1605627940000|2020-11-17 15:45:40|1639.6|1639.4|1639.6|1639.2|1640|1639.6|1639.4|1639.2|2003
1605627950000|2020-11-17 15:45:50|1639.8|1639.4|1638.6|1638.2|1639.8|1639.6|1638.6|1638.2|8193
1605627960000|2020-11-17 15:46:00|1638.4|1638|1638.2|1638|1638.4|1638.2|1638|1637.4|971
1605627970000|2020-11-17 15:46:10|1638.4|1638.2|1637.4|1636.8|1638.4|1638.2|1637.4|1636.6|5351
1605627980000|2020-11-17 15:46:20|1637.2|1636.6|1637.4|1637|1637.4|1637.2|1637|1636.6|2841
1605627990000|2020-11-17 15:46:30|1637.2|1636.8|1638|1637.6|1638.4|1638|1637|1636.6|6758
1605628000000|2020-11-17 15:46:40|1638.2|1637.8|1638.6|1638.4|1638.8|1638.6|1638|1637.6|1135
1605628010000|2020-11-17 15:46:50|1638.8|1638.6|1639|1638.6|1639.6|1639|1638.4|1638|5554
1605628020000|2020-11-17 15:47:00|1639.2|1638.8|1639.8|1639.4|1639.8|1639.4|1639.2|1638.6|832
1605628030000|2020-11-17 15:47:10|1639.6|1639.2|1639.6|1639|1639.8|1639.2|1639.2|1639|1485
1605628040000|2020-11-17 15:47:20|1639.4|1639.2|1639.2|1638.6|1639.8|1639.4|1639|1638.6|2913
1605628050000|2020-11-17 15:47:30|1638.8|1638.4|1637.8|1637.2|1639|1638.6|1637.4|1636.8|4281
1605628060000|2020-11-17 15:47:40|1637.6|1637|1637.4|1636.8|1637.6|1637|1637|1636.4|1867
1605628070000|2020-11-17 15:47:50|1637.6|1637|1638.2|1637.8|1638.2|1638|1637.2|1637|3173
1605628080000|2020-11-17 15:48:00|1638|1638|1638.2|1638|1638.2|1638|1638|1637.8|410
1605628090000|2020-11-17 15:48:10|1638|1637.8|1639|1638.6|1639|1638.6|1638|1637.6|1295
1605628100000|2020-11-17 15:48:20|1639.2|1638.8|1638.8|1638.4|1639.6|1639|1638.4|1637.8|1847
1605628110000|2020-11-17 15:48:30|1639|1638.6|1639.6|1639|1639.6|1639.2|1638.8|1638.4|978
1605628120000|2020-11-17 15:48:40|1639.4|1639.2|1639.2|1638.8|1639.6|1639.2|1639|1638.6|3623
1605628130000|2020-11-17 15:48:50|1639|1638.6|1639|1638.8|1639|1638.8|1638.8|1638.6|40
1605628140000|2020-11-17 15:49:00|1639.2|1639|1639|1638.6|1639.6|1639.2|1639|1638.4|1410
1605628150000|2020-11-17 15:49:10|1638.8|1638.4|1639.4|1639.2|1639.6|1639.2|1638.8|1638.4|1893
1605628160000|2020-11-17 15:49:20|1639.6|1639.4|1639.4|1639|1639.6|1639.4|1639.4|1639|3314
1605628180000|2020-11-17 15:49:40|1639.2|1638.8|1639.4|1638.8|1639.6|1639.4|1638.8|1638.4|10353
1605628190000|2020-11-17 15:49:50|1639|1638.6|1639.2|1638.8|1639.4|1638.8|1639|1638.4|93
1605628200000|2020-11-17 15:50:00|1639.4|1639|1639|1638.4|1639.6|1639.2|1638.8|1638.4|7128
1605628210000|2020-11-17 15:50:10|1639.2|1638.6|1639.2|1638.8|1639.4|1638.8|1639.2|1638.6|2973
1605628220000|2020-11-17 15:50:20|1639|1638.6|1639.2|1638.8|1639.8|1639.6|1639|1638.6|6198
1605628230000|2020-11-17 15:50:30|1639.4|1639|1639.2|1638.6|1639.4|1639.2|1639|1638.4|825
1605628240000|2020-11-17 15:50:40||1638.8||1638.8||1638.8||1638.8|0
1605628250000|2020-11-17 15:50:50|1639.4|1639|1639.4|1639|1639.4|1639.2|1639.2|1638.8|1667
1605628260000|2020-11-17 15:51:00|1639.6|1639.2|1639.4|1639.2|1639.6|1639.4|1639.2|1639|1342
1605628270000|2020-11-17 15:51:10|1639.6|1639.4|1641.2|1640.8|1641.4|1641|1639.4|1639.2|12250
1605628280000|2020-11-17 15:51:20|1641|1641|1641.2|1641|1641.6|1641.2|1641|1640.8|1954
1605628290000|2020-11-17 15:51:30|1641.4|1640.8|1641.4|1641|1641.4|1641.2|1641.4|1640.8|1578
1605628300000|2020-11-17 15:51:40|1641.6|1641.2|1640.8|1640.6|1641.6|1641.4|1640.6|1640.2|20531
1605628310000|2020-11-17 15:51:50|1641|1640.8|1641.2|1640.8|1641.2|1641|1641|1640.6|1549
1605628320000|2020-11-17 15:52:00|1641|1640.6|1640.8|1640.4|1641.2|1640.8|1640.8|1640.4|2079
1605628330000|2020-11-17 15:52:10|1640.6|1640.6|1641|1640.6|1641.2|1641|1640.6|1640.4|217
1605628340000|2020-11-17 15:52:20|1640.8|1640.4|1641|1640.6|1641|1640.6|1640.6|1640.4|1181
1605628350000|2020-11-17 15:52:30|1641.2|1640.4|1641.8|1641.4|1642|1641.8|1641.2|1640.4|1737
1605628360000|2020-11-17 15:52:40|1642|1641.6|1642.2|1642|1642.4|1642.2|1642|1641.4|1215
1605628370000|2020-11-17 15:52:50|1642|1641.8|1641.6|1641.4|1642|1641.8|1641.6|1641.4|1703
1605628380000|2020-11-17 15:53:00|1641.4|1641.2|1641.8|1641.4|1641.8|1641.4|1641.4|1641|1897
1605628400000|2020-11-17 15:53:20|1641.6||1641.8||1641.8||1641.6||0
1605628410000|2020-11-17 15:53:30|1642|1641.6|1641.8|1641.4|1642.4|1642.2|1641.8|1641.4|3574
1605628420000|2020-11-17 15:53:40|1642|1641.8|1642|1641.4|1642|1641.8|1642|1641.4|1004
1605628430000|2020-11-17 15:53:50|1641.8|1641.6|1642.2|1641.8|1642.4|1642.2|1641.8|1641.6|28009
1605628440000|2020-11-17 15:54:00|1642|1641.6|1642|1641.8|1642.4|1642.2|1641.8|1641.4|2191
1605628450000|2020-11-17 15:54:10|1642.2|1642|1642.4|1642|1642.6|1642.2|1642|1641.6|2137
1605628460000|2020-11-17 15:54:20|1642.2|1641.8|1641.4|1641|1642.4|1642|1641.2|1640.8|3180
1605628470000|2020-11-17 15:54:30|1641.2|1640.8|1641.2|1640.8|1641.4|1641|1640.8|1640.6|3631
1605628480000|2020-11-17 15:54:40|1641|1640.6|1641|1640.6|1641|1640.6|1640.6|1640.4|1284
1605628490000|2020-11-17 15:54:50|1640.8|1640.4|1640.8|1640.6|1640.8|1640.6|1640.8|1640.4|100
1605628500000|2020-11-17 15:55:00|1640.6|1640.4|1640.8|1640.4|1640.8|1640.6|1640.6|1640.4|146
1605628510000|2020-11-17 15:55:10|1640.6|1640.6|1640.8|1640.6|1640.8|1640.6|1640.6|1640.6|609
1605628520000|2020-11-17 15:55:20|1641|1640.4|1641.2|1640.8|1641.2|1641|1641|1640.4|3910
1605628530000|2020-11-17 15:55:30|1641|1641|1641.2|1641|1641.2|1641|1641|1640.8|518
1605628540000|2020-11-17 15:55:40|1641.4|1641.2|1641.4|1641.2|1641.4|1641.2|1641.2|1641|3470
1605628550000|2020-11-17 15:55:50|1641.6|1641.4|1641.8|1641.4|1641.8|1641.6|1641.6|1641.2|542
1605628560000|2020-11-17 15:56:00|1641.6|1641.6|1642|1641.8|1642|1641.8|1641.6|1641.6|1127
1605628570000|2020-11-17 15:56:10|1642.2|1642|1642.4|1642|1642.4|1642.2|1642.2|1641.8|1907
1605628580000|2020-11-17 15:56:20|1642.2|1641.8|1641.6|1641.2|1642.2|1641.8|1641.6|1641|5310
1605628590000|2020-11-17 15:56:30|1641.4|1641|1641.4|1641|1641.6|1641.2|1641|1640.6|2740
1605628600000|2020-11-17 15:56:40|1641.6|1641.2|1641|1640.8|1641.6|1641.4|1640.8|1640.4|3736
1605628610000|2020-11-17 15:56:50|1640.8|1640.6|1641.4|1641|1641.4|1641|1640.6|1640.4|8025
1605628620000|2020-11-17 15:57:00|1641.6|1641.2|1642.2|1641.8|1642.2|1641.8|1641.4|1641.2|1841
1605628630000|2020-11-17 15:57:10|1642.4|1642|1642.8|1642.6|1642.8|1642.6|1642.4|1642|520
1605628640000|2020-11-17 15:57:20|1642.6|1642.4|1642.6|1642.2|1642.8|1642.6|1642.4|1642|1325
1605628650000|2020-11-17 15:57:30|1642.8|1642|1643|1642.8|1643.2|1643|1642.8|1642|1048
1605628660000|2020-11-17 15:57:40|1643.2|1643|1643.4|1643.2|1643.4|1643.2|1643|1642.8|918
1605628670000|2020-11-17 15:57:50|1643.6|1643.4|1643.6|1643.4|1643.8|1643.4|1643.6|1643.4|53
1605628680000|2020-11-17 15:58:00|1643.4|1643.2|1644.4|1643.8|1644.4|1644|1643.4|1643.2|10584
1605628690000|2020-11-17 15:58:10|1644.2|1643.6|1644.2|1644|1644.8|1644.2|1643.8|1643.4|2680
1605628700000|2020-11-17 15:58:20|1644|1643.8|1644.6|1644.2|1645|1644.4|1644|1643.8|1125
1605628710000|2020-11-17 15:58:30|1644.4|1644|1644|1643.8|1644.4|1644|1644|1643.8|4346
1605628720000|2020-11-17 15:58:40|1644.2|1643.6|1643|1642.8|1644.2|1643.8|1643|1642.6|1708
1605628730000|2020-11-17 15:58:50|1643.2|1643|1643.8|1643.4|1644|1643.6|1643.2|1643|13610
1605628740000|2020-11-17 15:59:00|1644|1643.6|1644.6|1644|1644.8|1644.4|1643.8|1643.4|1342
1605628750000|2020-11-17 15:59:10|1644.4|1643.8|1644|1643.6|1644.6|1644.2|1643.4|1643.2|4506
1605628760000|2020-11-17 15:59:20|1644.2|1643.8|1644.4|1644|1644.6|1644.2|1644.2|1643.8|1920
1605628770000|2020-11-17 15:59:30|1644.2|1643.8|1644.2|1643.8|1644.6|1644.4|1644|1643.6|919
1605628780000|2020-11-17 15:59:40|1644|1643.6|1643.8|1643.4|1644|1643.8|1643.6|1643.2|1187
1605628790000|2020-11-17 15:59:50|1643.6|1643.2|1642.6|1642.2|1643.6|1643.2|1642.6|1642.2|2529
1605628800000|2020-11-17 16:00:00|1642.8|1642.4|1643.4|1643.2|1643.6|1643.2|1642.6|1642.2|1923
1605628810000|2020-11-17 16:00:10|1643.8|1643.4|1643.4|1643.2|1643.8|1643.4|1643.4|1643.2|1293
1605628820000|2020-11-17 16:00:20|1643.2|1643|1643.4|1643|1643.6|1643.2|1643|1642.6|1374
1605628830000|2020-11-17 16:00:30|1643.6|1643.2|1643.6|1643.4|1643.6|1643.4|1643.4|1643|286
1605628840000|2020-11-17 16:00:40|1643.4|1643.2|1641.6|1641|1643.4|1643.2|1641.4|1640.8|12271
1605628850000|2020-11-17 16:00:50|1641.4|1640.8|1640.6|1640.4|1641.4|1641|1640.6|1640.4|3493
1605628860000|2020-11-17 16:01:00|1640.4|1640.2|1640.4|1640.2|1641|1640.8|1640.2|1640|7263
1605628870000|2020-11-17 16:01:10|1640.6|1640.4|1641|1640.6|1641.2|1640.8|1640.6|1640.4|1032
1605628880000|2020-11-17 16:01:20|1641.2|1640.8|1643|1642.6|1643.2|1642.6|1641|1640.8|8855
1605628890000|2020-11-17 16:01:30|1642.8|1642.8|1642.6|1642.2|1643|1642.8|1642.2|1642|4533
1605628900000|2020-11-17 16:01:40|1642.4|1642|1642.6|1642.2|1642.6|1642.2|1642|1641.6|1197
1605628910000|2020-11-17 16:01:50|1642.4|1642.4|1642.6|1642.4|1642.6|1642.4|1642.2|1642|1828
1605628920000|2020-11-17 16:02:00|1642.8|1642.2|1642.8|1642.4|1642.8|1642.6|1642.6|1642.2|2776
1605628930000|2020-11-17 16:02:10|1642.6|1642.2|1642.4|1642|1642.8|1642.4|1642.2|1641.8|2532
1605628940000|2020-11-17 16:02:20|1642.8|1642.2|1643|1642.6|1643|1642.6|1642.4|1642|2347
1605628950000|2020-11-17 16:02:30|1642.8|1642.4|1642.8|1642.2|1643|1642.6|1642.2|1641.8|3688
1605628960000|2020-11-17 16:02:40|1643|1642.4|1642.4|1641.8|1643.2|1642.8|1642.2|1641.8|3169
1605628970000|2020-11-17 16:02:50|1642.2|1641.6|1642|1641.4|1642.2|1641.8|1641.8|1641.4|98
1605628980000|2020-11-17 16:03:00|1641.8|1641.6|1642.2|1641.8|1642.4|1642.2|1641.8|1641.6|1276
1605628990000|2020-11-17 16:03:10|1642.4||1642||1642.4||1642||200
1605629000000|2020-11-17 16:03:20|1642.4|1642|1642|1641.8|1642.4|1642|1642|1641.8|318
1605629010000|2020-11-17 16:03:30|1642.2|1642|1642.4|1642|1642.4|1642|1642|1641.8|1307
1605629020000|2020-11-17 16:03:40|1642.2|1641.8|1640.2|1639.8|1642.2|1642|1640.2|1639.8|24709
1605629030000|2020-11-17 16:03:50|1640|1639.6|1639.8|1639.6|1640|1639.6|1639.2|1639|2429
1605629040000|2020-11-17 16:04:00|1639.6|1639.4|1639.6|1639.4|1639.8|1639.4|1639.4|1639|40588
1605629050000|2020-11-17 16:04:10|1639.4|1639.2|1638.8|1638.4|1639.6|1639.2|1638.6|1638.4|747
1605629060000|2020-11-17 16:04:20|1639|1638.6|1639|1638.6|1639|1638.6|1639|1638.4|1216
1605629070000|2020-11-17 16:04:30|1639.2|1638.8|1639.4|1639|1639.4|1639.2|1639|1638.6|4222
1605629080000|2020-11-17 16:04:40|1639.2|1638.8|1639|1638.6|1639.4|1638.8|1638.8|1638.6|3381
1605629090000|2020-11-17 16:04:50|1638.8|1638.4|1638.6|1638.2|1639|1638.4|1638.4|1637.8|1648
1605629100000|2020-11-17 16:05:00|1638.8|1638.4|1638.8|1638.6|1639.2|1638.8|1638.8|1638.4|2358
1605629110000|2020-11-17 16:05:10|1639|1638.4|1639.8|1639.4|1640.4|1639.8|1638.4|1638.2|6666
1605629120000|2020-11-17 16:05:20|1640|1639.6|1640.2|1640|1640.2|1640|1639.8|1639.4|314
1605629130000|2020-11-17 16:05:30|1640.4|1640.2|1641|1640.8|1641|1640.8|1640.2|1640|2123
1605629140000|2020-11-17 16:05:40|1640.8|1640.6|1641.2|1640.8|1641.2|1640.8|1640.4|1640.2|2519
1605629150000|2020-11-17 16:05:50|1641.4|1641|1641.8|1641.2|1642|1641.6|1641.2|1640.8|5375
1605629160000|2020-11-17 16:06:00|1641.6|1641.4|1640.6|1640.2|1641.8|1641.6|1640.6|1640.2|13204
1605629170000|2020-11-17 16:06:10|1640.4|1640|1640.4|1640|1640.6|1640.2|1640.4|1640|8266
1605629180000|2020-11-17 16:06:20|1640.2|1640.2|1640.6|1640.2|1640.6|1640.4|1640.2|1639.8|152605
1605629190000|2020-11-17 16:06:30|1640.8|1640.4|1640.6|1640.4|1640.8|1640.6|1640.6|1640.2|2506
1605629200000|2020-11-17 16:06:40|1640.4|1640.2|1640.8|1640.4|1640.8|1640.6|1640.2|1640|4132
1605629210000|2020-11-17 16:06:50|1640.6|1640.2|1640.2|1640|1640.8|1640.4|1640.2|1640|870
1605629220000|2020-11-17 16:07:00|1640.6|1640.2|1640.8|1640.4|1640.8|1640.6|1640.4|1640|4875
1605629230000|2020-11-17 16:07:10|1640.6|1640.6|1640.8|1640.6|1641|1640.8|1640.6|1640.6|2506
1605629240000|2020-11-17 16:07:20|1641|1640.8|1639.6|1639|1641|1640.8|1639.6|1639|3326
1605629250000|2020-11-17 16:07:30|1639.4|1639.2|1639|1638.6|1639.4|1639.4|1638.8|1638.4|4331
1605629260000|2020-11-17 16:07:40|1638.8|1638.4|1639|1638.6|1639|1638.8|1638.8|1638.2|0
1605629270000|2020-11-17 16:07:50|1639.2|1638.8|1639|1638.6|1639.2|1639|1638.6|1638|5728
1605629280000|2020-11-17 16:08:00|1639.2|1638.8|1639.6|1639.4|1639.6|1639.4|1639|1638.6|2375
1605629290000|2020-11-17 16:08:10|1639.4|1639.2|1640|1639.8|1640|1639.8|1639.4|1639.2|663
1605629300000|2020-11-17 16:08:20|1640.2|1640|1640.6|1640.4|1640.8|1640.4|1640.2|1640|2451
1605629310000|2020-11-17 16:08:30|1640.8|1640.6|1640.8|1640.6|1641|1640.6|1640.8|1640.4|1444
1605629320000|2020-11-17 16:08:40|1641|1640.4|1641.4|1641|1641.4|1641|1641|1640.2|4804
1605629330000|2020-11-17 16:08:50|1641.2|1640.8|1641.2|1640.8|1641.4|1641|1641.2|1640.6|1442
1605629340000|2020-11-17 16:09:00|1641|1641|1640.6|1640.2|1641.2|1641|1640.4|1640|5068
1605629350000|2020-11-17 16:09:10|1640.8|1640.4|1641|1640.6|1641|1640.6|1640.8|1640.4|40078
1605629360000|2020-11-17 16:09:20|1640.8|1640.8|1641.2|1640.8|1641.2|1641|1640.8|1640.6|2261
1605629370000|2020-11-17 16:09:30|1641.4|1641|1641|1640.8|1641.4|1641|1641|1640.8|2786
1605629380000|2020-11-17 16:09:40|1640.8|1640.6|1640.2|1639.8|1640.8|1640.6|1639.8|1639.6|8017
1605629390000|2020-11-17 16:09:50|1640.4|1640|1640.8|1640.6|1641|1640.6|1640.2|1640|3255
1605629400000|2020-11-17 16:10:00|1641|1640.8|1641.8|1641.6|1642|1641.6|1640.8|1640.6|5887
1605629410000|2020-11-17 16:10:10|1641.6|1641.4|1641.8|1641.4|1642|1641.8|1641.4|1641|2753
1605629420000|2020-11-17 16:10:20|1642|1641.2|1641.4|1641|1642|1641.8|1641.2|1641|5144
1605629430000|2020-11-17 16:10:30|1641.2|1641.2|1640.2|1640|1641.4|1641.2|1640.2|1639.8|9260
1605629440000|2020-11-17 16:10:40|1640.4|1640.2|1640.2|1639.8|1640.4|1640.2|1640.2|1639.6|656
1605629450000|2020-11-17 16:10:50|1640|1639.6|1640.2|1640|1640.4|1640|1640|1639.6|932
1605629460000|2020-11-17 16:11:00|1640|1639.8|1640.2|1639.8|1640.4|1639.8|1639.8|1639.4|1398
1605629470000|2020-11-17 16:11:10|1640.4||1640.2||1640.4||1640.2||219
1605629480000|2020-11-17 16:11:20|1640.4|1640|1641.2|1641|1641.2|1641|1640.4|1640|9180
1605629490000|2020-11-17 16:11:30|1641.4|1640.8|1641.6|1641.4|1641.6|1641.4|1641.4|1640.8|843
1605629500000|2020-11-17 16:11:40|1641.4|1641.2|1641.8|1641.6|1641.8|1641.6|1641.4|1641.2|1213
1605629510000|2020-11-17 16:11:50|1641.6|1641.4|1641.6|1641.2|1641.6|1641.4|1641.4|1641.2|3183
1605629520000|2020-11-17 16:12:00|1641.8|1641.4|1642.4|1642|1642.4|1642.2|1641.8|1641.2|7909
1605629530000|2020-11-17 16:12:10|1642.2|1641.8|1642.8|1642.4|1642.8|1642.6|1642|1641.8|5056
1605629540000|2020-11-17 16:12:20|1642.6|1642.2|1642.8|1642.4|1642.8|1642.6|1642.4|1642.2|2111
1605629550000|2020-11-17 16:12:30|1643|1642.6|1642.6|1642.2|1643.4|1643|1642.6|1642.2|13502
1605629560000|2020-11-17 16:12:40|1643|1642.4|1643|1642.4|1643|1642.8|1642.8|1642.4|8480
1605629570000|2020-11-17 16:12:50|1642.8|1642.6|1643|1642.6|1643|1642.8|1642.8|1642.4|2376
1605629580000|2020-11-17 16:13:00|1642.8|1642.8|1643|1642.8|1643|1642.8|1642.8|1642.6|582
1605629590000|2020-11-17 16:13:10|1642.8|1642.6|1643|1642.8|1643|1642.8|1642.8|1642.6|2040
1605629600000|2020-11-17 16:13:20||1642.6||1642.8||1642.8||1642.6|1294
1605629610000|2020-11-17 16:13:30|1643.2|1643|1643.4|1643|1643.6|1643.2|1643.2|1643|5502
1605629620000|2020-11-17 16:13:40|1643.2|1642.8|1642.8|1642.4|1643.2|1642.8|1642.8|1642.4|4730
1605629630000|2020-11-17 16:13:50|1642.6|1642.6|1643|1642.6|1643|1642.6|1642.6|1642.6|928
1605629640000|2020-11-17 16:14:00|1642.8|1642.8|1642.8|1642.6|1643|1642.8|1642.6|1642.2|2474
1605629650000|2020-11-17 16:14:10|1643|1642.4|1643|1642.6|1643.2|1642.8|1642.8|1642.4|3601
1605629660000|2020-11-17 16:14:20|1643.2|1642.8|1643.4|1643|1643.4|1643.2|1643|1642.6|3110
1605629670000|2020-11-17 16:14:30|1643.2|1643.2|1643.6|1643.2|1643.8|1643.4|1643|1642.6|20817
1605629680000|2020-11-17 16:14:40|1643.4|1643|1643.2|1642.8|1643.4|1643|1643|1642.8|2427
1605629690000|2020-11-17 16:14:50|1643.4|1643|1643.6|1643.4|1643.6|1643.4|1643.4|1643|1538
1605629700000|2020-11-17 16:15:00|1643.4|1643.2|1642.6|1642.4|1643.4|1643.2|1642.6|1642.4|12860
1605629710000|2020-11-17 16:15:10|1642.6|1642|1643|1642.4|1643|1642.4|1642.4|1642|859
1605629720000|2020-11-17 16:15:20|1642.6|1642|1642.8|1642.4|1643|1642.6|1642.6|1642|711
1605629730000|2020-11-17 16:15:30|1642.6|1642.2|1642|1641.4|1642.6|1642.2|1642|1641.4|310
1605629740000|2020-11-17 16:15:40|1642.4|1641.8|1642.6|1642|1642.6|1642.2|1642.4|1641.8|354
1605629750000|2020-11-17 16:15:50|1642.8|1642.2|1642.6|1641.8|1642.8|1642.2|1642.4|1641.6|101
1605629760000|2020-11-17 16:16:00|1642.8|1642.2|1642.8|1642.2|1643.2|1642.6|1642.4|1642|535
1605629770000|2020-11-17 16:16:10|1643|1642.4|1643|1642.6|1643.2|1642.8|1642.8|1642.2|928
1605629780000|2020-11-17 16:16:20|1642.8|1642.2|1642.8|1642|1643|1642.4|1642.8|1642|1002
1605629790000|2020-11-17 16:16:30|1643|1642.2|1642.6|1642|1643|1642.4|1642.4|1641.8|118
1605629800000|2020-11-17 16:16:40|1642.8|1642.2|1642.6|1642.2|1642.8|1642.2|1642.4|1641.8|501
1605629810000|2020-11-17 16:16:50|1642.4|1641.8|1642.6|1642|1642.6|1642|1642.2|1641.8|165
1605629820000|2020-11-17 16:17:00|1642.8|1642.4|1642.6|1642|1642.8|1642.4|1642.4|1642|142
1605629830000|2020-11-17 16:17:10|1642.8|1642.2|1643.2|1642.6|1643.2|1642.6|1642.8|1642.2|281
1605629840000|2020-11-17 16:17:20|1643|1642.4|1643.2|1642.6|1643.8|1643|1642.8|1642.4|545
1605629850000|2020-11-17 16:17:30|1643.4|1643|1643.6|1643.2|1643.6|1643.2|1643.4|1643|105
1605629860000|2020-11-17 16:17:40|1644|1643.6|1644.2|1643.8|1644.2|1643.8|1643.8|1643.4|347
1605629870000|2020-11-17 16:17:50|1644.4|1644|1644.4|1644|1644.6|1644.2|1644.2|1644|248
1605629880000|2020-11-17 16:18:00|1644.6|1644.2|1644.8|1644.2|1644.8|1644.2|1644.4|1644|3
1605629890000|2020-11-17 16:18:10|1644.6||1644.6||1644.8||1644.6||3
1605629900000|2020-11-17 16:18:20|1644.8|1644.4|1644.6|1644.2|1644.8|1644.4|1644.6|1644.2|0
1605629910000|2020-11-17 16:18:30|1644.8|1644.6|1645|1644.6|1645|1644.6|1644.8|1644.6|190
1605629920000|2020-11-17 16:18:40|1644.8|1644.4|1645|1644.6|1645.2|1644.8|1644.8|1644.4|210
1605629930000|2020-11-17 16:18:50|1645.2|1644.8|1645|1644.6|1645.2|1644.8|1644.8|1644.4|937
1605629940000|2020-11-17 16:19:00|1644.8|1644.2|1644|1643.4|1644.8|1644.2|1644|1643.4|494
1605629950000|2020-11-17 16:19:10|1643.2|1642.6|1644.2|1643.6|1644.2|1643.6|1643.2|1642.6|489
1605629960000|2020-11-17 16:19:20|1644|1643.4|1643.6|1643|1644|1643.6|1643.6|1643|0
1605629970000|2020-11-17 16:19:30|1643.8|1643.2|1643.4|1642.8|1643.8|1643.2|1643.2|1642.6|521
1605629980000|2020-11-17 16:19:40|1643.6|1643|1644|1643.4|1644|1643.4|1643.6|1643|142
1605629990000|2020-11-17 16:19:50|1643.8|1643.2|1643.2|1642.8|1643.8|1643.2|1643.2|1642.8|444
1605630000000|2020-11-17 16:20:00|1643.4|1642.6|1644.6|1644|1644.6|1644|1643.4|1642.6|839
1605630010000|2020-11-17 16:20:10|1645|1644.4|1644.8|1644.4|1645|1644.4|1644.8|1644.2|193
1605630020000|2020-11-17 16:20:20|1645|1644.6|1645.2|1644.8|1645.2|1644.8|1644.8|1644.4|299
1605630030000|2020-11-17 16:20:30|1645.4|1644.6|1645.6|1645|1645.8|1645.4|1645.4|1644.6|1469
1605630040000|2020-11-17 16:20:40|1645.8|1645.2|1646|1645.6|1646|1645.6|1645.6|1645.2|706
1605630050000|2020-11-17 16:20:50|1646.4|1645.8|1646.4|1646|1646.4|1646|1646|1645.6|1962
1605630060000|2020-11-17 16:21:00|1646.2|1645.8|1646.6|1646|1646.6|1646|1646.2|1645.8|339
1605630070000|2020-11-17 16:21:10|1646.4|1646.2|1647|1646.4|1647.2|1646.6|1646.4|1646|346
1605630080000|2020-11-17 16:21:20|1646.8|1646.2|1647.2|1646.6|1647.2|1646.6|1646.6|1646.2|1620
1605630090000|2020-11-17 16:21:30|1647|1646.4|1647.4|1647|1647.4|1647|1647|1646.4|0
1605630100000|2020-11-17 16:21:40|1647.2|1646.8|1647.4|1647|1647.4|1647|1647.2|1646.8|0
1605630110000|2020-11-17 16:21:50|1647.2|1646.8|1647.4|1646.8|1647.6|1647|1647|1646.6|1073
1605630120000|2020-11-17 16:22:00|1647.6|1647|1647.8|1647.4|1647.8|1647.4|1647.6|1647|119
1605630130000|2020-11-17 16:22:10|1647.6|1647.2|1647.8|1647.2|1648|1647.4|1647.6|1647.2|419
1605630140000|2020-11-17 16:22:20|1647.6|1647|1647.8|1647.4|1647.8|1647.4|1647.6|1647|0
1605630150000|2020-11-17 16:22:30|1647.6|1647.2|1647|1646.4|1647.8|1647.2|1647|1646.4|1465
1605630160000|2020-11-17 16:22:40|1647.2|1646.6|1646.8|1646.4|1647.2|1646.6|1646.8|1646.4|2270
1605630170000|2020-11-17 16:22:50|1646.6|1646.2|1647|1646.6|1647|1646.6|1646.6|1646|367
1605630180000|2020-11-17 16:23:00|1646.8|1646.4|1647.2|1646.6|1647.2|1646.6|1646.6|1646.2|600
1605630190000|2020-11-17 16:23:10|1647|1646.4|1647.6|1647.2|1647.6|1647.2|1647|1646.4|32
1605630200000|2020-11-17 16:23:20|1647.2|1646.6|1647|1646.4|1647.4|1647|1647|1646.4|194
1605630210000|2020-11-17 16:23:30|1647.2|1646.6|1647.2|1646.8|1647.2|1646.8|1647.2|1646.6|1946
1605630220000|2020-11-17 16:23:40|1647.4|1647|1647.2|1646.8|1647.4|1647|1647.2|1646.6|0
1605630230000|2020-11-17 16:23:50|1647.4|1647|1647.2|1646.8|1647.6|1647|1647.2|1646.6|174
1605630240000|2020-11-17 16:24:00|1647|1646.6|1646|1645.4|1647|1646.6|1646|1645.4|455
1605630250000|2020-11-17 16:24:10|1646.2|1645.6|1645.8|1645.4|1646.2|1645.6|1645.6|1645.2|32
1605630260000|2020-11-17 16:24:20|1646|1645.8|1646.4|1645.8|1646.4|1645.8|1646|1645.8|138
1605630270000|2020-11-17 16:24:30|1646.2|1645.6|1646.2|1645.8|1646.6|1646|1646.2|1645.6|3
1605630280000|2020-11-17 16:24:40|1646.4|1646|1646.4|1646|1646.8|1646.2|1646.4|1646|216
1605630290000|2020-11-17 16:24:50|1646.6|1645.8|1646.6|1646.2|1646.8|1646.2|1646.2|1645.8|550
1605630300000|2020-11-17 16:25:00|1646.8|1645.8|1646.2|1645.6|1646.8|1646|1646|1645.2|876
1605630310000|2020-11-17 16:25:10|1646.4|1645.8|1646.2|1645.8|1646.4|1645.8|1646|1645.4|200
1605630320000|2020-11-17 16:25:20|1646|1645.6|1645.2|1644.4|1646.2|1645.8|1645|1644.4|779
1605630330000|2020-11-17 16:25:30|1645|1644.2|1644.8|1644.2|1645|1644.4|1644.4|1643.8|583
1605630340000|2020-11-17 16:25:40|1645|1644.6|1644|1643.6|1645.2|1644.6|1644|1643.6|887
1605630350000|2020-11-17 16:25:50|1644.2|1643.4|1644.4|1643.8|1644.4|1644|1644.2|1643.4|453
1605630360000|2020-11-17 16:26:00|1644.6|1644|1644.6|1644|1644.8|1644.2|1644.6|1644|897
1605630370000|2020-11-17 16:26:10|1644.2|1643.8|1644.4|1643.8|1644.4|1643.8|1644.2|1643.6|326
1605630380000|2020-11-17 16:26:20|1644|1644|1644.4|1644|1644.6|1644|1644|1643.6|778
1605630390000|2020-11-17 16:26:30|1644.2|1643.6|1644.6|1643.8|1644.6|1644.2|1644.2|1643.6|100
1605630400000|2020-11-17 16:26:40|1644.4|1643.6|1644.2|1643.6|1644.4|1643.6|1644.2|1643.6|0
1605630410000|2020-11-17 16:26:50|1644.6|1644.2|1644.6|1644.2|1644.8|1644.2|1644.4|1643.8|282
1605630420000|2020-11-17 16:27:00|1644.4|1644|1644.8|1644.2|1644.8|1644.2|1644.4|1643.8|1181
1605630430000|2020-11-17 16:27:10|1644.6|1644|1644.2|1643.8|1644.6|1644|1644.2|1643.8|412
1605630440000|2020-11-17 16:27:20|1644.4|1643.6|1644.6|1644|1644.6|1644|1644.2|1643.6|24
1605630450000|2020-11-17 16:27:30|1644.8|1644.2|1644.8|1644.4|1644.8|1644.4|1644.6|1644|272
1605630460000|2020-11-17 16:27:40|1644.6|1644.2|1644.2|1643.8|1644.6|1644.2|1644.2|1643.8|1040
1605630470000|2020-11-17 16:27:50|1644.6|1644.2|1644.8|1644.2|1644.8|1644.2|1644.6|1644|100
1605630480000|2020-11-17 16:28:00|1644.6|1644|1644.8|1644.4|1645|1644.6|1644.6|1644|289
1605630490000|2020-11-17 16:28:10|1645|1644.6|1644.4|1644|1645.2|1644.8|1644.4|1644|1312
1605630500000|2020-11-17 16:28:20|1644.2|1643.8|1644.8|1644.4|1645|1644.6|1644.2|1643.8|1678
1605630510000|2020-11-17 16:28:30|1645.8|1645.2|1644.8|1644.2|1645.8|1645.2|1644.6|1644|3414
1605630520000|2020-11-17 16:28:40|1645|1644.4|1644.6|1644|1645|1644.4|1644.6|1644|335
1605630530000|2020-11-17 16:28:50|1644.8|1644.2|1644.4|1644|1644.8|1644.2|1644.2|1643.8|1164
1605630540000|2020-11-17 16:29:00|1644.8|1644.2|1644.6|1644|1644.8|1644.2|1644.6|1644|745
1605630550000|2020-11-17 16:29:10|1644.8|1644.2|1644.8|1644.4|1645.2|1644.6|1644.4|1644|1697
1605630560000|2020-11-17 16:29:20|1644.6|1644.2|1643.8|1643.4|1644.8|1644.4|1643.6|1643.2|1208
1605630570000|2020-11-17 16:29:30|1643.6|1643.2|1643.4|1643|1643.8|1643.4|1643.4|1643|1178
1605630580000|2020-11-17 16:29:40|1643.6|1643.2|1644|1643.2|1644.2|1643.8|1643.6|1643.2|530
1605630590000|2020-11-17 16:29:50|1644.2|1643.4|1644.4|1643.6|1644.4|1643.8|1644|1643.2|532
1605686400000|2020-11-18 08:00:00|1653.8|1623.6|1629|1627|1653.8|1630.6|1628.8|1620.2|19255
1605686410000|2020-11-18 08:00:10|1629.2|1627.2|1629|1627|1629.8|1628|1627.2|1627|2338
1605686420000|2020-11-18 08:00:20|1629.2|1627.2|1628.2|1627|1629.8|1627.8|1627.8|1627|2438
1605686430000|2020-11-18 08:00:30|1629|1626|1628.8|1625.4|1631.6|1630|1626.4|1625|31961
1605686440000|2020-11-18 08:00:40|1628.2|1625|1628.6|1625.2|1628.8|1625.2|1625.2|1625|24264
1605686450000|2020-11-18 08:00:50|1628.4|1625.4|1628|1625.4|1628.4|1625.4|1628|1625.4|0
1605686460000|2020-11-18 08:01:00|1627|1626|1627.6|1625.4|1628.2|1626|1626|1625.4|564
1605686470000|2020-11-18 08:01:10|1627.4|1625.2|1626.4|1623.4|1627.4|1625.2|1625|1622.6|2205
1605686480000|2020-11-18 08:01:20|1626|1622.6|1625.2|1623.4|1626.4|1623.4|1624.8|1622.2|574
1605686490000|2020-11-18 08:01:30|1625.8|1624|1626.2|1623.8|1626.8|1624|1623.6|1622|4275
1605686500000|2020-11-18 08:01:40|||||||||849
1605686510000|2020-11-18 08:01:50|1625.6||1625.6||1625.6||1625.6||0
1605686520000|2020-11-18 08:02:00|1625.4|1623.6|1623.6|1622.2|1625.4|1623.6|1622.4|1621|4836
1605686530000|2020-11-18 08:02:10|1623.8|1622.8|1625.8|1623.6|1627.2|1626.2|1623.8|1622.2|14193
1605686540000|2020-11-18 08:02:20|1625.4|1625|1627.8|1624.6|1627.8|1625|1623.4|1622.6|7762
1605686550000|2020-11-18 08:02:30|1627.6||1627.8||1627.8||1627.6||0
1605686560000|2020-11-18 08:02:40|1627.6||1627||1627.6||1627||275
1605686570000|2020-11-18 08:02:50|1627.2|1624.8|1627.2|1625|1627.2|1625|1627.2|1624.8|0
1605686580000|2020-11-18 08:03:00|1627.6|1626|1627.6|1626.2|1627.6|1626.2|1627.4|1626|150
1605686590000|2020-11-18 08:03:10|1627.8|1626.8|1627.8|1626.2|1630|1627.4|1627.8|1626|5545
1605686600000|2020-11-18 08:03:20|1627|1626|1625.8|1623.8|1627.8|1626|1625.8|1623|3015
1605686610000|2020-11-18 08:03:30|1624.8|1623.6|1624.8|1622.2|1625.4|1623.6|1623.4|1622|2248
1605686620000|2020-11-18 08:03:40|1624.4|1622|1621.8|1620|1624.4|1622|1621.8|1620|4390
1605686630000|2020-11-18 08:03:50|1622.4|1620.2|1621.2|1619.6|1624.8|1622.4|1620|1619.2|20708
1605686640000|2020-11-18 08:04:00|1620.8|1619.4|1619.8|1618.6|1621.2|1619.4|1619.2|1618|2905
1605686650000|2020-11-18 08:04:10|1620|1619|1621.4|1619.4|1621.6|1619.4|1619.2|1618.6|7237
1605686660000|2020-11-18 08:04:20|1621.2|1619.6|1620.8|1619.6|1621.2|1619.6|1620|1619.6|2668
1605686670000|2020-11-18 08:04:30|1620.2|1619.4|1620.6|1619|1621|1619.8|1619.4|1618.8|1441
1605686690000|2020-11-18 08:04:50|1620|1619.4|1620.6|1619|1622.8|1620.8|1620|1619|5294
1605686700000|2020-11-18 08:05:00|1620.8|1620|1620.8|1619|1621.6|1620.4|1620.4|1619|1952
1605686710000|2020-11-18 08:05:10|1619.8|1618.8|1620.4|1618.2|1621.2|1619.6|1618.4|1616.8|17096
1605686720000|2020-11-18 08:05:20|1620.2|1618|1619|1617.2|1620.2|1618|1619|1617.2|1264
1605686730000|2020-11-18 08:05:30|1618.8|1616.8|1616.6|1615|1618.8|1616.8|1616.6|1615|2924
1605686740000|2020-11-18 08:05:40|1615.8|1614.8|1617.4|1615.6|1617.8|1615.8|1615|1613.2|15267
1605686750000|2020-11-18 08:05:50|1617.2|1615.4|1621.8|1620|1622|1620|1617|1615.4|13727
1605686760000|2020-11-18 08:06:00|1622.4|1620.2|1622.6|1620.2|1622.8|1620.2|1622.2|1620.2|0
1605686770000|2020-11-18 08:06:10|1620.8|1620.4|1622.6|1620.6|1622.6|1620.6|1620.8|1620.2|315
1605686780000|2020-11-18 08:06:20|1622.4|1621|1622.6|1621.2|1623|1621.2|1622.4|1621|300
1605686790000|2020-11-18 08:06:30|1623.2|1621.4|1621.6|1619.4|1623.4|1622.2|1621.4|1619.4|3786
1605686800000|2020-11-18 08:06:40|1621.2|1618.8|1621.4|1619.8|1621.6|1620|1620|1617.6|4061
1605686810000|2020-11-18 08:06:50|1621.8|1620|1621.6|1620.6|1621.8|1620.6|1621.6|1620|928
1605686820000|2020-11-18 08:07:00|1620.6|1620|1621|1619.4|1621|1620|1620.6|1618.8|550
1605686830000|2020-11-18 08:07:10|1620.8|1619.2|1621.6|1619.8|1621.6|1619.8|1619.2|1618.2|1658
1605686840000|2020-11-18 08:07:20|1621.8|1620.6|1622.6|1620.6|1624.4|1621.8|1621|1619.8|6613
1605686850000|2020-11-18 08:07:30|1620|1619.6|1622.6|1621.2|1623.2|1621.2|1620|1618.8|2691
1605686860000|2020-11-18 08:07:40|1622.8|1621.4|1626.2|1624.6|1626.4|1624.6|1622.8|1621.4|3567
1605686870000|2020-11-18 08:07:50|1626.8|1624.8|1627.4|1625.8|1628|1626.2|1626.6|1624.8|865
1605686880000|2020-11-18 08:08:00|1626.8|1626|1629|1627|1629.2|1627|1626.8|1625.4|14411
1605686890000|2020-11-18 08:08:10|1628.4|1627.2|1628.8|1626.2|1629.4|1627.8|1627.8|1626.2|4194
1605686900000|2020-11-18 08:08:20|1629.4|1626.4|1629.8|1628.4|1630|1628.8|1629.2|1626.4|1662
1605686910000|2020-11-18 08:08:30|1630|1628.6|1627.8|1626|1630|1629.2|1627.8|1626|6798
1605686930000|2020-11-18 08:08:50|1627.6|1625.2|1626.2|1624.4|1627.6|1625.2|1625.2|1624|1453
1605686940000|2020-11-18 08:09:00|1626|1624|1625.8|1624.2|1626.4|1624.4|1625|1622.8|400
1605686950000|2020-11-18 08:09:10|1625.6|1624|1624.2|1622.8|1625.6|1624|1624.2|1622.8|351
1605686960000|2020-11-18 08:09:20|1624.6|1623.2|1626.2|1624.8|1626.4|1624.8|1624.4|1622.8|762
1605686970000|2020-11-18 08:09:30|1626|1624.4|1626.6|1625|1626.8|1626.2|1624.4|1623.6|1716
1605686980000|2020-11-18 08:09:40|1626.4|1624.4|1627.6|1626.2|1628|1627.4|1625.8|1624|4612
1605686990000|2020-11-18 08:09:50|1627.4|1626.4|1629|1627.4|1629.2|1628.6|1627.4|1625.6|3484
1605687000000|2020-11-18 08:10:00|1628.8|1627.6|1627|1625.8|1628.8|1627.6|1626.8|1625|3014
1605687010000|2020-11-18 08:10:10|1626.8|1625.6|1626.4|1625|1627|1626|1625|1624|3098
1605687020000|2020-11-18 08:10:20|1626.2|1624.8|1626.4|1625.2|1626.8|1625.6|1625.6|1624|0
1605687030000|2020-11-18 08:10:30|1626.6|1625.4|1625.4|1624.4|1626.8|1625.6|1625|1623.4|616
1605687040000|2020-11-18 08:10:40|1625.2|1624|1623.4|1622|1625.2|1624|1622.8|1622|3466
1605687050000|2020-11-18 08:10:50|1623.2|1621.6|1622.6|1621.6|1623.2|1622.2|1622.4|1621|440
1605687060000|2020-11-18 08:11:00|1622.8|1621.8|1622.2|1621.6|1623|1622.2|1622|1621|27720
1605687070000|2020-11-18 08:11:10|1622.4|1621.4|1622.8|1621.6|1623.2|1622.2|1621.6|1621|7705
1605687080000|2020-11-18 08:11:20|1622.6|1622|1623|1622|1623.2|1622.2|1622.6|1622|1926
1605687090000|2020-11-18 08:11:30|1622.6|1622.6|1623.6|1622.4|1623.8|1623.2|1622.6|1622.2|2329
1605687100000|2020-11-18 08:11:40|1623.8|1622.6|1623.8|1623|1623.8|1623|1623.6|1622.6|0
1605687110000|2020-11-18 08:11:50|1624.2|1623.4|1622.6|1621.4|1624.4|1623.8|1621.8|1621|6074
1605687120000|2020-11-18 08:12:00|1622.8|1621.6|1622|1621|1623|1621.8|1621|1620.4|9761
1605687130000|2020-11-18 08:12:10|1622.2|1621.2|1623.2|1622.4|1624.6|1623.4|1622.2|1621.2|3147
1605687140000|2020-11-18 08:12:20|1623.4|1622.6|1622.8|1621.8|1624.2|1623|1622|1621.2|1248
1605687150000|2020-11-18 08:12:30|1622.6|1622|1622.4|1621.6|1622.8|1622|1621.6|1621|981
1605687160000|2020-11-18 08:12:40|1622.6|1621.8|1622.4|1621.6|1622.6|1621.8|1622.2|1621.6|442
1605687170000|2020-11-18 08:12:50|1622.6|1621.8|1622.4|1621.6|1622.6|1621.8|1621.6|1620.6|2776
1605687180000|2020-11-18 08:13:00|1622.6|1621.8|1625|1624|1625|1624.4|1622.4|1621.6|9912
1605687190000|2020-11-18 08:13:10|1625.4|1624.4|1627.6|1626.4|1627.8|1626.4|1624.8|1624.4|2653
1605687200000|2020-11-18 08:13:20|1627.8|1627|1627|1626.4|1627.8|1627.2|1627|1626.4|11748
1605687210000|2020-11-18 08:13:30|1626.4|1626.2|1627.4|1626.6|1627.4|1626.6|1626.4|1626.2|841
1605687220000|2020-11-18 08:13:40|1627.2|1626.4|1627.4|1626.6|1628|1627.2|1627.2|1626.2|778
1605687230000|2020-11-18 08:13:50|1627.2|1626.4|1627.4|1626.2|1627.4|1626.6|1626.2|1625.6|1002
1605687240000|2020-11-18 08:14:00|1627.8|1626.8|1628.4|1627.2|1629|1628|1627.8|1626.8|3802
1605687250000|2020-11-18 08:14:10|1628.2|1627|1628.8|1627.8|1629.8|1628.6|1628.2|1626.8|6900
1605687260000|2020-11-18 08:14:20|1628.6|1628|1628.8|1627.8|1628.8|1628|1628.4|1627.8|94
1605687270000|2020-11-18 08:14:30|1628.6|1628|1628|1627|1628.8|1628.2|1628|1627|2659
1605687280000|2020-11-18 08:14:40|1628.4|1627.2|1628.2|1627.2|1628.8|1628|1628|1627.2|1319
1605687290000|2020-11-18 08:14:50|1628.4|1627|1627.2|1626.4|1628.6|1627.2|1627.2|1626.2|5014
1605687300000|2020-11-18 08:15:00|1627.4|1626.8|1628.6|1627.8|1628.8|1628|1627.4|1626.8|3700
1605687310000|2020-11-18 08:15:10|1628.4|1627.6|1628.2|1626.8|1629.6|1628.6|1628.2|1626.8|3898
1605687320000|2020-11-18 08:15:20|1628|1627.2|1628.6|1627.8|1629.2|1628.4|1628|1627.2|2069
1605687330000|2020-11-18 08:15:30|1629|1627.6|1628.2|1627.2|1629.2|1628|1628.2|1627.2|1637
1605687340000|2020-11-18 08:15:40|1628|1627|1628.2|1627.2|1628.2|1627.4|1627.6|1627|1699
1605687350000|2020-11-18 08:15:50|1628|1627|1628.2|1627.2|1628.2|1627.2|1628|1627|0
1605687360000|2020-11-18 08:16:00|1628|1627|1627.4|1626.8|1628.8|1628|1627.4|1626.8|7226
1605687370000|2020-11-18 08:16:10|1627.8|1627|1628|1627|1628.4|1627.4|1627.4|1626.8|3848
1605687380000|2020-11-18 08:16:20|1628.2|1627.2|1628.6|1627.8|1629.2|1628.2|1628.2|1627.2|0
1605687390000|2020-11-18 08:16:30|1629|1628|1628.4|1627.8|1629.2|1628.2|1628.4|1627.6|1655
1605687400000|2020-11-18 08:16:40|1628.2|1627.6|1627.8|1627.2|1628.6|1627.8|1627.8|1627.2|1403
1605687410000|2020-11-18 08:16:50|1627.2|1626.8|1628|1627.6|1628.6|1627.8|1627.2|1626.4|3368
1605687420000|2020-11-18 08:17:00|1628.6|1627.2|1628|1627.6|1629.2|1628.2|1628|1627.2|7993
1605687430000|2020-11-18 08:17:10|1628.6|1627.8|1621.8|1620.6|1628.6|1627.8|1621.4|1620.2|9137
1605687440000|2020-11-18 08:17:20|1622|1620.8|1621.8|1620.8|1622|1621.4|1621.2|1620.8|1899
1605687450000|2020-11-18 08:17:30|1622|1621.4|1623|1621.8|1623.2|1622.4|1622|1621.4|2144
1605687460000|2020-11-18 08:17:40|1623.2|1621.4|1622.4|1621.6|1623.2|1621.6|1622.2|1621.2|7248
1605687470000|2020-11-18 08:17:50|1622.6|1622|1625.4|1624|1625.6|1624.2|1622.6|1622|2092
1605687480000|2020-11-18 08:18:00|1625.2|1624.4|1625|1624|1625.2|1624.4|1624.6|1624|53
1605687490000|2020-11-18 08:18:10|1625.4|1623.8|1624|1623|1625.4|1623.8|1624|1622.6|2447
1605687500000|2020-11-18 08:18:20|1624.2|1623.2|1624.2|1623.2|1625|1624|1624|1623.2|1537
1605687510000|2020-11-18 08:18:30|1624|1623|1626.2|1624.8|1626.2|1624.8|1623.6|1622.6|1346
1605687520000|2020-11-18 08:18:40|1626.4|1625|1628.8|1627.4|1629|1627.4|1626.4|1625|1354
1605687530000|2020-11-18 08:18:50|1629|1627.2|1628.2|1627|1629|1627.2|1628.2|1627|23
1605687540000|2020-11-18 08:19:00|1628.6|1626.8|1628.6|1627|1628.6|1627|1628|1626.8|114
1605687550000|2020-11-18 08:19:10|1628.8|1627.2|1628.6|1627.4|1628.8|1627.4|1628.4|1627.2|1985
1605687560000|2020-11-18 08:19:20|1628.8|1627.6|1631|1630.2|1631|1630.2|1628.8|1627.6|11928
1605687570000|2020-11-18 08:19:30|1631.6|1630.4|1632.2|1631.2|1632.2|1631.2|1630.4|1629.4|2108
1605687580000|2020-11-18 08:19:40|1631.6|1631|1632.8|1631.4|1633|1631.6|1631.4|1630.4|1567
1605687590000|2020-11-18 08:19:50|1633.6|1631.6|1632.8|1631.6|1633.6|1631.6|1632.6|1631.4|140
1605687600000|2020-11-18 08:20:00|1632.2|1631.4|1631.6|1630.6|1632.2|1631.6|1631.2|1630.2|2577
1605687610000|2020-11-18 08:20:10|1632|1631|1632|1631.4|1632.4|1631.6|1632|1630.6|536
1605687620000|2020-11-18 08:20:20|1632.4|1631.6|1632.4|1631.4|1633|1632.2|1632.2|1631.4|1084
1605687630000|2020-11-18 08:20:30|1632|1631.6|1632.6|1631.8|1632.8|1631.8|1632|1631.4|735
1605687640000|2020-11-18 08:20:40|1632.4|1631.6|1632.8|1631.8|1633|1632.4|1632.4|1631.6|1332
1605687650000|2020-11-18 08:20:50|1632.4|1631.6|1633.4|1632.8|1634.2|1633|1632.2|1631.2|6469
1605687660000|2020-11-18 08:21:00|1633.2|1632.4|1632.4|1631.8|1633.4|1632.6|1632.2|1631.4|6637
1605687670000|2020-11-18 08:21:10|1633|1632|1633|1632.2|1633|1632.2|1631.4|1630.6|9885
1605687680000|2020-11-18 08:21:20|1632.8|1632|1631.4|1630.8|1632.8|1632|1631.4|1630.6|1441
1605687690000|2020-11-18 08:21:30|1631.2|1630.4|1631.2|1630.4|1631.4|1630.4|1631.2|1630|0
1605687700000|2020-11-18 08:21:40|1631.4|1630.6|1632.6|1631.2|1632.6|1631.4|1631.2|1630.6|1419
1605687710000|2020-11-18 08:21:50|1632.4|1631.4|1631|1630.4|1632.4|1631.4|1631|1630.2|1372
1605687720000|2020-11-18 08:22:00|1631.2|1630.8|1631.8|1630.8|1632.4|1631.6|1631.2|1630|3200
1605687730000|2020-11-18 08:22:10|1632.2|1631|1632.2|1631|1632.2|1631|1631.6|1631|158
1605687740000|2020-11-18 08:22:20|1631.6|1630.8|1629.8|1629|1631.6|1631|1629.8|1628.6|2837
1605687750000|2020-11-18 08:22:30|1629.6|1628.8|1629.6|1628.8|1629.8|1628.8|1629.6|1628.6|50
1605687760000|2020-11-18 08:22:40|1629.4|1628.6|1629.4|1628.8|1629.8|1629.2|1628.6|1628|5165
1605687770000|2020-11-18 08:22:50|1629.6|1628.6|1629.4|1628.6|1629.6|1629|1629.4|1628.6|559
1605687780000|2020-11-18 08:23:00|1629.2|1628.8|1627.4|1626.4|1629.2|1628.8|1627.4|1626.4|4614
1605687790000|2020-11-18 08:23:10|1627.6|1626.2|1627.6|1627|1628.2|1627.6|1627.4|1626.2|568
1605687800000|2020-11-18 08:23:20|1627.4|1626.8|1628|1627|1628|1627|1627.4|1626.8|162
1605687810000|2020-11-18 08:23:30|1628.2|1627.6|1630.4|1629.4|1630.4|1629.4|1628.2|1627.6|964
1605687820000|2020-11-18 08:23:40|1630.2|1629|1630|1629.2|1631|1630.2|1630|1629|1338
1605687830000|2020-11-18 08:23:50|1630.2|1629.4|1630.6|1629.8|1630.6|1629.8|1630.2|1629.4|1442
1605687840000|2020-11-18 08:24:00|1630.8|1630|1631.6|1631|1631.8|1631|1630.8|1630|2833
1605687850000|2020-11-18 08:24:10|1631.2|1630.8|1632|1631.2|1632|1631.2|1630.6|1630|3350
1605687860000|2020-11-18 08:24:20|1632.4|1631.6|1632.6|1631.6|1632.6|1631.8|1632|1631.2|682
1605687870000|2020-11-18 08:24:30|1632.4|1631.4|1632.4|1631.2|1632.6|1631.8|1630.8|1630.2|4153
1605687880000|2020-11-18 08:24:40|1632.2|1631.4|1632.4|1631.2|1632.6|1632|1631.6|1630.8|980
1605687890000|2020-11-18 08:24:50|1632.2||1632||1632.4||1632||0
1605687900000|2020-11-18 08:25:00|1631.6|1630.4|1630.4|1629.6|1631.6|1631|1629.2|1628.4|17602
1605687910000|2020-11-18 08:25:10|1630.8|1629.8|1629.4|1628.4|1631.4|1630.4|1629.2|1628.2|5263
1605687920000|2020-11-18 08:25:20|1629.2|1628.2|1628.8|1628|1629.4|1628.8|1628.8|1628|477
1605687930000|2020-11-18 08:25:30|1628.4|1627.6|1628|1627.2|1629.2|1628.4|1627.4|1627|8622
1605687940000|2020-11-18 08:25:40|1627.8|1627|1627.8|1627|1627.8|1627|1627.6|1627|276
1605687950000|2020-11-18 08:25:50|1628|1627.4|1628|1627.4|1628.2|1627.6|1628|1627.2|1441
1605687960000|2020-11-18 08:26:00|1628.2|1627.8|1629.8|1629.2|1630.2|1629.2|1628.2|1627.8|2770
1605687970000|2020-11-18 08:26:10|1630.2|1629|1630.6|1629.8|1630.6|1629.8|1629.4|1629|3066
1605687980000|2020-11-18 08:26:20|1630.2|1629.6|1629.4|1628.8|1630.6|1629.6|1629.4|1628.6|2166
1605687990000|2020-11-18 08:26:30|1629.2|1629|1629.8|1629|1629.8|1629.2|1629|1628.8|1408
1605688000000|2020-11-18 08:26:40|1629.6|1628.8|1629.4|1628.8|1629.8|1628.8|1629.4|1628.8|638
1605688010000|2020-11-18 08:26:50|1629.2|1628.4|1628.6|1627.8|1629.2|1628.4|1628|1627.2|4427
1605688020000|2020-11-18 08:27:00|1628.8|1627.6|1629.8|1629|1630.6|1629.8|1628.8|1627.6|1374
1605688030000|2020-11-18 08:27:10|1630.2|1629.4|1630.2|1629.6|1630.6|1629.8|1630|1629.2|410
1605688040000|2020-11-18 08:27:20|1630.4|1629.8|1631.2|1630.4|1631.4|1630.6|1630.2|1629.8|4042
1605688050000|2020-11-18 08:27:30|1631|1630.6|1631.8|1631|1632|1631|1631|1630.4|616
1605688060000|2020-11-18 08:27:40|1631.4|1630.8|1631|1630.4|1631.4|1631|1630.8|1630.4|1817
1605688070000|2020-11-18 08:27:50|1631.2|1630.6|1631.2|1630.4|1631.4|1630.6|1631|1630.4|0
1605688080000|2020-11-18 08:28:00|1631|1630.8|1631.4|1630.6|1632|1631.2|1631|1630.4|1491
1605688090000|2020-11-18 08:28:10|1631.6|1630.8|1631.8|1631|1631.8|1631|1631.2|1630.4|0
1605688100000|2020-11-18 08:28:20|1631.4|1630.6|1631.4|1631|1631.4|1631|1631|1630|1425
1605688110000|2020-11-18 08:28:30|1631.2|1630.4|1631|1630|1631.8|1630.4|1630.2|1629.8|2231
1605688120000|2020-11-18 08:28:40|1630.8|1629.6|1629.4|1628.4|1631.2|1630.4|1629.4|1628.4|1679
1605688130000|2020-11-18 08:28:50|1629.2|1628|1627.8|1627|1629.2|1628.2|1627.6|1627|1042
1605688140000|2020-11-18 08:29:00|1627.6|1626.6|1627.6|1626.6|1627.6|1627|1626.6|1626|4111
1605688150000|2020-11-18 08:29:10|1627.4|1626.8|1627|1626.2|1627.6|1627|1626.2|1625.6|1081
1605688160000|2020-11-18 08:29:20|1627.2|1626.4|1627.2|1626.2|1627.4|1626.6|1626.8|1625.8|150
1605688170000|2020-11-18 08:29:30|1627.4|1626|1627.8|1627|1628.4|1627.4|1626.6|1626|2770
1605688180000|2020-11-18 08:29:40|1628|1626.8|1627.8|1627.2|1628|1627.2|1627.4|1626.8|462
1605688190000|2020-11-18 08:29:50|1628|1627.4|1627.4|1626.6|1628|1627.6|1627.2|1626.6|3062
1605688200000|2020-11-18 08:30:00|1627.2|1626.2|1628|1627.2|1628|1627.4|1626.6|1626|418
1605688210000|2020-11-18 08:30:10|1627.8|1627.4|1628.8|1628.2|1629.6|1628.8|1627.8|1627.4|2829
1605688220000|2020-11-18 08:30:20|1629|1628.4|1627.2|1626.4|1629.2|1628.6|1627|1626.4|2583
1605688230000|2020-11-18 08:30:30|1627.4|1626.6|1627|1626.4|1627.4|1626.8|1626.6|1626|338
1605688240000|2020-11-18 08:30:40|1627.2|1626.6|1626.4|1625.6|1627.2|1626.6|1626|1625.4|2515
1605688250000|2020-11-18 08:30:50|1626|1625.4|1626.4|1625.6|1626.4|1625.8|1625.8|1625|127
1605688260000|2020-11-18 08:31:00|1626.8|1625.8|1625|1624.4|1626.8|1626|1624.8|1624.2|9639
1605688270000|2020-11-18 08:31:10|1624.8|1624.2|1624.8|1624|1625|1624.2|1624.6|1624|574
1605688280000|2020-11-18 08:31:20|1624.4|1623.8|1624.2|1623.6|1624.4|1623.8|1623.6|1623.2|4340
1605688290000|2020-11-18 08:31:30|1624|1623.4|1624.8|1624.4|1625.2|1624.4|1623.6|1622.8|1764
1605688300000|2020-11-18 08:31:40|1624.6|1624|1624.6|1623.8|1624.6|1624|1624|1623.6|636
1605688310000|2020-11-18 08:31:50|||||||||210
1605688320000|2020-11-18 08:32:00|1624.8|1624|1624.4|1623.6|1626.4|1625.4|1624.4|1623.6|5442
1605688330000|2020-11-18 08:32:10|1624.2|1623.2|1624.8|1624.4|1625.2|1624.4|1624|1623.2|1356
1605688340000|2020-11-18 08:32:20|1625|1624.6|1626|1625|1626|1625|1624.8|1624.6|0
1605688350000|2020-11-18 08:32:30|1625.8|1624.6|1624.8|1624.4|1625.8|1625|1624.8|1624.4|721
1605688360000|2020-11-18 08:32:40|1625.2|1624.6|1625.2|1624.6|1625.2|1624.8|1625|1624.4|364
1605688370000|2020-11-18 08:32:50|1625.4|1624.8|1626.8|1625.8|1627|1626.4|1625.4|1624.8|2175
1605688380000|2020-11-18 08:33:00|1626.6|1625.6|1627.4|1626.8|1627.8|1627.2|1626.4|1625.6|5911
1605688390000|2020-11-18 08:33:10|1627.8|1627|1627.2|1626.4|1627.8|1627.2|1626.6|1625.8|2199
1605688410000|2020-11-18 08:33:30|1626.8|1626|1626.4|1625.6|1626.8|1626.2|1625.6|1625|1181
1605688420000|2020-11-18 08:33:40|1626.2|1625.4|1626.6|1625.8|1626.8|1626.2|1626|1625|0
1605688430000|2020-11-18 08:33:50|1626.8|1626|1627|1626.2|1627.2|1626.4|1626.4|1625.4|544
1605688440000|2020-11-18 08:34:00|1627.2|1626.4|1627|1626.4|1627.4|1626.8|1626.6|1625.8|4037
1605688450000|2020-11-18 08:34:10|1627.2|1626.6|1628.6|1627.6|1628.8|1628|1627.2|1626.4|7220
1605688460000|2020-11-18 08:34:20||1627.8||1627.6||1628||1627.6|690
1605688470000|2020-11-18 08:34:30|1628.2|1627.4|1625.8|1625.2|1628.4|1627.4|1625.6|1625|2678
1605688480000|2020-11-18 08:34:40|1625.6|1625|1625.8|1625|1626.6|1625.8|1625.6|1625|339
1605688490000|2020-11-18 08:34:50|1626|1625.2|1626.4|1625.6|1626.4|1625.8|1625.8|1625|5
1605688500000|2020-11-18 08:35:00|1626.2|1625.2|1627.4|1626.4|1627.4|1626.8|1626|1625.2|1497
1605688510000|2020-11-18 08:35:10|1627.6|1626.6|1628|1627.6|1628|1627.6|1627.4|1626.4|1483
1605688520000|2020-11-18 08:35:20|1627.8|1627.2|1628.4|1627.8|1628.6|1628.2|1627.8|1627|795
1605688530000|2020-11-18 08:35:30|1628.6|1628|1627.6|1626.8|1628.6|1628|1627.6|1626.8|1248
1605688540000|2020-11-18 08:35:40|1627.4|1626.6|1627|1626|1627.6|1627|1627|1626|1698
1605688550000|2020-11-18 08:35:50||1626.2||1626.4||1626.4||1625.8|375
1605688560000|2020-11-18 08:36:00|1627.2|1626.8|1627.4|1626.8|1627.4|1627|1627.2|1626.4|4457
1605688570000|2020-11-18 08:36:10|1627.2|1627|1627.4|1626.8|1628|1627.4|1627.2|1626.8|3369
1605688580000|2020-11-18 08:36:20|1627.2|1627|1628.2|1627.6|1628.6|1628|1627.2|1626.8|957
1605688590000|2020-11-18 08:36:30|1628|1627.8|1628.8|1628.2|1628.8|1628.2|1628|1627.8|6
1605688600000|2020-11-18 08:36:40|1628.6|1628|1627.6|1627|1628.8|1628|1627.4|1626.8|1812
1605688610000|2020-11-18 08:36:50|1627.8|1627.2|1628.8|1628.4|1628.8|1628.4|1627.8|1627.2|0
1605688620000|2020-11-18 08:37:00|1628.6|1628.2|1629.2|1628.8|1629.2|1628.8|1628.4|1627.6|3647
1605688630000|2020-11-18 08:37:10|1629.6|1629|1630.8|1630.4|1631|1630.4|1629.6|1629|1166
1605688640000|2020-11-18 08:37:20|1631|1630.6|1631|1630.4|1631|1630.8|1630.8|1630.4|2740
1605688650000|2020-11-18 08:37:30||1630.6||1630.6||1630.6||1630.6|100
1605688660000|2020-11-18 08:37:40|1630.8|1630.4|1630.8|1630.4|1631.6|1631|1630.8|1630.4|5695
1605688670000|2020-11-18 08:37:50|1631|1630.6|1631.4|1630.6|1632|1631.4|1630.8|1630.4|2760
1605688680000|2020-11-18 08:38:00|1631.2|1630.8|1631.4|1631|1631.4|1631|1631|1630.6|180
1605688690000|2020-11-18 08:38:10|1631.8|1631.2|1634|1633.2|1634|1633.2|1631.8|1631.2|4207
1605688700000|2020-11-18 08:38:20|1633.8|1632.8|1634|1633.6|1634|1633.6|1633.2|1632.8|2529
1605688710000|2020-11-18 08:38:30|1634.4|1633.8|1634.4|1634|1634.6|1634|1634|1633.6|2106
1605688720000|2020-11-18 08:38:40|1634.2|1633.8|1636.2|1635.6|1636.2|1635.6|1634.2|1633.8|4922
1605688730000|2020-11-18 08:38:50|1636.6|1635.8|1636.6|1635.8|1636.6|1635.8|1636.4|1635.8|0
1605688740000|2020-11-18 08:39:00|1636.4|1635.6|1636|1635.8|1636.6|1636.2|1635.4|1635.2|4020
1605688750000|2020-11-18 08:39:10|1635.8|1635.4|1636|1635.2|1636.2|1635.6|1635.6|1635.2|1599
1605688760000|2020-11-18 08:39:20|1635.6|1635|1635.4|1634.6|1635.6|1635|1635|1634|900
1605688770000|2020-11-18 08:39:30|1635.2|1634.8|1635.2|1634.4|1635.2|1635.2|1635.2|1634.4|895
1605688780000|2020-11-18 08:39:40|1634.8|1634.2|1635.6|1635|1635.6|1635|1634.8|1634.2|2033
1605688790000|2020-11-18 08:39:50|1635.4|1634.6|1635.2|1634.2|1635.4|1634.6|1634.6|1634|918
1605688800000|2020-11-18 08:40:00|1635.6|1634.4|1635.2|1634.2|1635.6|1634.8|1635.2|1634.2|64
1605688810000|2020-11-18 08:40:10|1635|1634|1635.4|1634.8|1635.4|1634.8|1634.8|1634|712
1605688820000|2020-11-18 08:40:20|1635.2|1635|1635.2|1634.2|1635.2|1635|1634.8|1634.2|2669
1605688830000|2020-11-18 08:40:30|1635|1634|1634|1633.4|1635|1634|1634|1633|280
1605688840000|2020-11-18 08:40:40|1634.2|1633.6|1635.2|1634.2|1635.2|1634.2|1634.2|1633.6|18
1605688850000|2020-11-18 08:40:50|1635|1634.4|1635.2|1634.8|1635.2|1634.8|1635|1634.4|313
1605688860000|2020-11-18 08:41:00|1635.6|1635|1637|1636.4|1637|1636.4|1635.2|1635|4688
1605688870000|2020-11-18 08:41:10|1636.8|1636.2|1637|1636.4|1637|1636.4|1636.6|1636.2|1268
1605688880000|2020-11-18 08:41:20|1636.8|1636.2|1636.8|1636|1637|1636.2|1636.4|1635.8|2418
1605688890000|2020-11-18 08:41:30|1636.6|1636.2|1636.8|1636.2|1637|1636.4|1636.4|1636|3664
1605688900000|2020-11-18 08:41:40|1636.6|1636|1636.2|1635.6|1636.6|1636.2|1636|1635.4|1500
1605688910000|2020-11-18 08:41:50|1636|1635.4|1636.4|1636|1636.8|1636|1636|1635.4|820
1605688920000|2020-11-18 08:42:00|1636.8|1636.2|1637|1636.2|1637|1636.2|1636.4|1636|2097
1605688930000|2020-11-18 08:42:10|1636.8|1636|1636.8|1636.2|1637|1636.2|1636.8|1636|15
1605688940000|2020-11-18 08:42:20|1636.6|1636|1636.6|1636|1637|1636.2|1636.6|1636|228
1605688950000|2020-11-18 08:42:30|1636.8|1636.4|1637.4|1636.6|1637.4|1637|1636.8|1636.2|3106
1605688960000|2020-11-18 08:42:40|1637.6|1637|1639|1638.6|1639|1638.6|1637.6|1637|3511
1605688970000|2020-11-18 08:42:50|1639.2|1638.8|1639.2|1638.6|1639.6|1639|1639|1638.4|2829
1605688980000|2020-11-18 08:43:00|1639.4|1638.8|1639.4|1639|1639.4|1639|1639.4|1638.8|90
1605688990000|2020-11-18 08:43:10|1639.6|1639.2|1640.6|1640|1640.8|1640|1639.4|1639.2|3418
1605689000000|2020-11-18 08:43:20|1641|1640.2|1640|1639.4|1641.2|1640.6|1639.6|1639|2264
1605689010000|2020-11-18 08:43:30|1639.8|1639|1639.4|1638.8|1640.2|1639.4|1638.8|1638|9856
1605689020000|2020-11-18 08:43:40|1639.6|1639|1640.8|1640|1640.8|1640.2|1639.4|1639|2330
1605689030000|2020-11-18 08:43:50|1640.4|1639.8|1640|1639.4|1640.8|1640|1639.8|1639.2|3679
1605689040000|2020-11-18 08:44:00|1639.8|1639|1640.4|1639.8|1640.6|1640.2|1639.6|1639|1824
1605689050000|2020-11-18 08:44:10|1640.6|1640|1640|1639.2|1640.6|1640|1639.4|1639.2|1114
1605689060000|2020-11-18 08:44:20|1639.6|1638.8|1639.4|1639|1639.8|1639.2|1639.4|1638.8|3912
1605689070000|2020-11-18 08:44:30|1639.2|1638.8|1638.8|1638.4|1639.2|1638.8|1638.8|1638|2413
1605689080000|2020-11-18 08:44:40|1638.6|1638.2|1639.2|1638.6|1639.4|1639|1638.6|1638|1064
1605689090000|2020-11-18 08:44:50|1639.4|1638.8|1639.4|1639|1640.4|1639.4|1639.2|1638.6|2529
1605689100000|2020-11-18 08:45:00|1639.6|1638.8|1640.4|1639.8|1640.6|1640.2|1639.4|1638.4|7486
1605689110000|2020-11-18 08:45:10|1640.2|1639.6|1639|1638.6|1640.2|1639.6|1638.8|1638.2|2272
1605689120000|2020-11-18 08:45:20|1638.8||1638.8||1639||1638.8||736
1605689130000|2020-11-18 08:45:30|1639|1638.4|1640.4|1640|1640.4|1640|1638.6|1638.2|6730
1605689140000|2020-11-18 08:45:40|1640.6|1640.2|1640.2|1639.8|1640.8|1640.2|1640|1639.6|1020
1605689150000|2020-11-18 08:45:50|1640.4|1639.6|1640.2|1639.8|1640.4|1639.8|1640.2|1639.6|0
1605689160000|2020-11-18 08:46:00|1640|1639.6|1641.6|1641.2|1642|1641.2|1639.8|1639.6|4262
1605689170000|2020-11-18 08:46:10|1641.4|1640.8|1641.2|1640.8|1641.4|1640.8|1640.6|1640.4|1122
1605689180000|2020-11-18 08:46:20|1641|1640.4|1640.6|1640|1641.2|1640.4|1640.4|1640|783
1605689190000|2020-11-18 08:46:30|1640.8|1640.2|1640.8|1640.2|1640.8|1640.6|1640.6|1640|1301
1605689200000|2020-11-18 08:46:40|1640.6|1640|1642|1641.4|1642.4|1641.4|1640.6|1640|552
1605689210000|2020-11-18 08:46:50|1641.8|1641.6|1640|1639.6|1641.8|1641.6|1640|1639.6|2404
1605689220000|2020-11-18 08:47:00|1639.8|1639.4|1640|1639.6|1640|1639.8|1639.4|1638.8|2237
1605689230000|2020-11-18 08:47:10|1640.2|1639.8|1639.8|1639.2|1640.6|1640|1639.8|1639|2334
1605689240000|2020-11-18 08:47:20|1639.6|1639|1638.8|1638.2|1639.8|1639|1638.6|1638|1130
1605689260000|2020-11-18 08:47:40|1639.4|1638.4|1638.6|1638.2|1639.8|1639.2|1638.2|1637.6|1554
1605689270000|2020-11-18 08:47:50|1638.4|1638.4|1638.6|1638.2|1638.8|1638.4|1638.4|1637.8|1225
1605689280000|2020-11-18 08:48:00|1639|1638.4|1639|1638.8|1639.4|1638.8|1639|1638.4|424
1605689290000|2020-11-18 08:48:10|1639.2|1639|1640.2|1639.8|1640.6|1640|1638|1637.6|10496
1605689300000|2020-11-18 08:48:20|1640.4|1639.6|1638.4|1638.2|1640.4|1639.6|1638.4|1637.8|2214
1605689310000|2020-11-18 08:48:30|1638.6|1638|1638|1637.4|1638.6|1638.2|1637.6|1637|3178
1605689320000|2020-11-18 08:48:40|1637.8|1637.6|1638.6|1638.2|1638.6|1638.2|1637.8|1637.6|1743
1605689330000|2020-11-18 08:48:50|1638.4|1638.4|1639.2|1638.6|1639.2|1638.8|1638.4|1638|1536
1605689340000|2020-11-18 08:49:00|1639|1638.4|1636.8|1636.2|1639|1638.4|1636.8|1636.2|1845
1605689350000|2020-11-18 08:49:10|1636.6|1636|1636.8|1636.4|1636.8|1636.4|1636.4|1636|400
1605689360000|2020-11-18 08:49:20|1636.6|1636.2|1636.8|1636.2|1636.8|1636.4|1636.4|1636|742
1605689370000|2020-11-18 08:49:30|1636.6|1636.4|1638.8|1638|1638.8|1638|1636.6|1636.2|2974
1605689380000|2020-11-18 08:49:40|1639|1638.4|1638.4|1637.8|1639|1638.8|1638.4|1637.6|199
1605689390000|2020-11-18 08:49:50|1638.2|1638|1639|1638.6|1639|1638.6|1638.2|1637.4|1034
1605689400000|2020-11-18 08:50:00|1639.2|1638.8|1639|1638.4|1639.8|1639.4|1639|1638.4|3273
1605689410000|2020-11-18 08:50:10|1638.8|1638.6|1639|1638.6|1639.2|1638.6|1638.4|1637.8|786
1605689420000|2020-11-18 08:50:20|1639.2|1638.8|1638.4|1638|1639.2|1638.8|1638|1637.6|2247
1605689430000|2020-11-18 08:50:30|1638.6|1638.2|1638.6|1638|1638.8|1638.2|1638.2|1638|773
1605689440000|2020-11-18 08:50:40|1638.8|1638.2|1638.6|1638|1638.8|1638.2|1638.2|1638|300
1605689450000|2020-11-18 08:50:50|1638.8|1638.2|1637.6|1637|1639|1638.4|1637.6|1636.8|2733
1605689460000|2020-11-18 08:51:00|1638|1637.2|1637.6|1637|1638|1637.2|1637.2|1636.4|1736
1605689470000|2020-11-18 08:51:10|1637|1636.8|1636.8|1636.4|1637.4|1637|1636.6|1636.2|1479
1605689480000|2020-11-18 08:51:20|1636.6|1636.2|1637|1636.4|1637|1636.6|1636.4|1636|1737
1605689490000|2020-11-18 08:51:30|1637.2|1636.6|1637.2|1636.4|1637.8|1637.4|1637.2|1636.4|794
1605689500000|2020-11-18 08:51:40|1637|1636.8|1637.2|1636.8|1637.2|1636.8|1636.8|1636.4|587
1605689510000|2020-11-18 08:51:50|1637.6|1637|1637.4|1636.8|1637.6|1637|1637.2|1636.8|1181
1605689520000|2020-11-18 08:52:00|1637.6|1637|1637|1636.6|1638|1637.6|1637|1636.6|4494
1605689530000|2020-11-18 08:52:10|1636.8|1636.4|1637.4|1636.8|1637.4|1636.8|1636.6|1636|748
1605689540000|2020-11-18 08:52:20|1637.2|1636.6|1637.4|1636.8|1637.4|1636.8|1637|1636.6|1079
1605689550000|2020-11-18 08:52:30|1637.6|1637|1640|1639.8|1640|1639.8|1637.6|1637|13007
1605689560000|2020-11-18 08:52:40|1639.8|1639.6|1639.8|1639.4|1640|1639.8|1639.4|1638.8|2324
1605689570000|2020-11-18 08:52:50|1639.6|1639.2|1640.4|1639.8|1640.8|1640|1638.8|1638.4|2899
1605689580000|2020-11-18 08:53:00|1640.6|1640|1640|1639.6|1640.8|1640.4|1640|1639.6|1610
1605689590000|2020-11-18 08:53:10|1639.8|1639.4|1640.2|1639.8|1640.6|1640|1639.4|1639|1921
1605689600000|2020-11-18 08:53:20|1640.4|1639.6|1640|1639.4|1640.4|1639.6|1639.6|1639.4|1877
1605689610000|2020-11-18 08:53:30|1640.2|1639.6|1641.4|1640.8|1641.4|1641|1640.2|1639.6|4512
1605689620000|2020-11-18 08:53:40|1641.6|1641|1641|1640.6|1642|1641.2|1640.8|1640.4|2899
1605689630000|2020-11-18 08:53:50|1641.4|1640.8|1640.8|1640.2|1641.6|1641|1640.2|1639.8|2005
1605689640000|2020-11-18 08:54:00|1640.6|1640|1640.8|1640.2|1641|1640.2|1640.2|1639.8|544
1605689650000|2020-11-18 08:54:10|1640.6|1640.4|1641|1640.4|1641.2|1640.6|1640.4|1640.2|1497
1605689660000|2020-11-18 08:54:20|1640.8|1640.2|1640.8|1640.4|1640.8|1640.4|1640.6|1640.2|90
1605689670000|2020-11-18 08:54:30|1641|1640.6|1641|1640.6|1641|1640.6|1640.6|1640.4|1419
1605689680000|2020-11-18 08:54:40|1640.8|1640.4|1641.8|1641.4|1642.4|1641.8|1640.8|1640.4|4083
1605689690000|2020-11-18 08:54:50|1641.6|1641|1641.4|1641|1641.8|1641.4|1641.4|1641|1227
1605689700000|2020-11-18 08:55:00|1641.6|1641.2|1642.4|1641.8|1642.8|1642.6|1641.6|1641.2|3036
1605689710000|2020-11-18 08:55:10|1642.6|1642.2|1642.8|1642|1643.2|1642.8|1641.8|1641|29360
1605689720000|2020-11-18 08:55:20|1642.4|1641.8|1642.2|1641.6|1642.4|1642|1641.8|1641.2|3132
1605689730000|2020-11-18 08:55:30|1642.4|1641.8|1642.2|1641.8|1642.6|1642.2|1642|1641.6|500
1605689740000|2020-11-18 08:55:40|1642|1642|1642.8|1642.4|1642.8|1642.4|1642|1641.6|2068
1605689750000|2020-11-18 08:55:50|1642.6|1642.6|1642.6|1642|1642.8|1642.6|1642.4|1642|1746
1605689760000|2020-11-18 08:56:00|1642.4|1641.8|1642.6|1641.6|1642.6|1642|1641.8|1641.6|1529
1605689770000|2020-11-18 08:56:10|1642.2|1641.8|1642|1641.6|1642.2|1641.8|1641.8|1641.4|2122
1605689780000|2020-11-18 08:56:20|1642.4|1641.8|1642.6|1642.2|1642.6|1642.2|1642|1641.6|2034
1605689790000|2020-11-18 08:56:30|1642.4|1641.8|1642.6|1642|1642.6|1642|1642|1641.6|36657
1605689800000|2020-11-18 08:56:40|1642.8|1642.2|1642.6|1642.2|1642.8|1642.4|1642.2|1642|1907
1605689810000|2020-11-18 08:56:50|1642.8|1642.4|1641.8|1641.4|1643|1642.8|1641.8|1641.4|5038
1605689820000|2020-11-18 08:57:00|1642|1641.6|1642|1641.4|1642.2|1641.8|1641.8|1641.4|1130
1605689830000|2020-11-18 08:57:10|1641.8|1641.2|1642.4|1642|1642.4|1642|1641.2|1641|5044
1605689840000|2020-11-18 08:57:20|1642.2|1641.6|1642.6|1642.2|1642.6|1642.2|1641.8|1641.2|316
1605689850000|2020-11-18 08:57:30|1642.8|1642.4|1643.4|1642.8|1643.4|1642.8|1642.6|1642.2|15782
1605689860000|2020-11-18 08:57:40|1643.2|1642.6|1643.2|1642.6|1643.2|1643|1643|1642.6|889
1605689870000|2020-11-18 08:57:50|1643|1642.2|1642.8|1642.2|1643|1642.2|1642|1641.6|1507
1605689880000|2020-11-18 08:58:00|1643|1642.4|1643|1642.6|1643|1642.8|1642.8|1642.2|907
1605689890000|2020-11-18 08:58:10|1642.8|1642.4|1643|1642.4|1643|1642.4|1642.6|1642.2|790
1605689900000|2020-11-18 08:58:20|1643.4|1642.6|1643.2|1642.6|1643.4|1642.8|1642.8|1642.4|942
1605689910000|2020-11-18 08:58:30|1643.4|1642.4|1642.2|1641.6|1643.4|1642.6|1641.8|1641.6|1023
1605689920000|2020-11-18 08:58:40|1642.4|1641.8|1643.2|1642.6|1643.2|1642.6|1642.4|1641.6|595
1605689930000|2020-11-18 08:58:50|1643|1642.4|1643.2|1643|1643.4|1643|1642.6|1642.4|816
1605689940000|2020-11-18 08:59:00|1643.4|1643.2|1643.4|1643.2|1643.4|1643.2|1643.4|1643|30
1605689950000|2020-11-18 08:59:10|1643.2|1643|1643.6|1643.4|1643.6|1643.4|1642.8|1642.4|4259
1605689960000|2020-11-18 08:59:20|1643.4|1643.2|1643.6|1643.2|1643.6|1643.4|1643.4|1643.2|594
1605689970000|2020-11-18 08:59:30|1643.4|1643|1643|1642.6|1643.6|1643|1642.6|1642.2|3679
1605689980000|2020-11-18 08:59:40|1642.8|1642.2|1641.4|1641|1642.8|1642.2|1641.2|1640.8|12891
1605689990000|2020-11-18 08:59:50|1641.2|1640.8|1640.8|1640.2|1641.4|1640.8|1640.2|1639.8|3001
1605690000000|2020-11-18 09:00:00|1640.6|1640|1639.2|1638.6|1640.8|1640|1638.8|1638.6|4195
1605690010000|2020-11-18 09:00:10|1639|1638.8|1639.2|1638.8|1639.4|1638.8|1638.8|1638.6|0
1605690020000|2020-11-18 09:00:20|1639.4|1639|1639.4|1639|1639.4|1639|1639.2|1639|200
1605690030000|2020-11-18 09:00:30|1639.2|1638.8|1639|1638.6|1639.2|1638.8|1638.6|1638.4|2099
1605690040000|2020-11-18 09:00:40|1638.8|1638.4|1639.4|1639|1639.8|1639.4|1638.8|1638.4|3507
1605690050000|2020-11-18 09:00:50|1639.6|1639.2|1640.2|1639.8|1640.4|1640|1639.6|1639.2|9984
1605690060000|2020-11-18 09:01:00|1640.4|1640|1640.2|1639.6|1640.4|1640|1640|1639.6|2709
1605690070000|2020-11-18 09:01:10|1640|1639.4|1638.4|1638|1640|1639.4|1638.4|1637.8|13218
1605690080000|2020-11-18 09:01:20|1638.6|1638.2|1639.4|1638.8|1639.4|1638.8|1638.6|1638.2|107
1605690090000|2020-11-18 09:01:30|1639.2|1638.6|1639|1638.6|1639.2|1638.6|1638.8|1638.4|0
1605690100000|2020-11-18 09:01:40|1638.8|1638.4|1638.8|1638.6|1639.4|1638.8|1638.8|1638.4|732
1605690110000|2020-11-18 09:01:50|1639|1638.8|1639.4|1639|1639.4|1639|1638.8|1638.6|879
1605690120000|2020-11-18 09:02:00|1639.2|1638.8|1636.8|1636.2|1639.2|1638.8|1636.6|1636|2868
1605690130000|2020-11-18 09:02:10|1636.6|1636.4|1636.8|1636.2|1636.8|1636.6|1636.6|1636|130
1605690140000|2020-11-18 09:02:20|1636.6|1636|1635.8|1635.2|1636.8|1636|1635.8|1635|770
1605690150000|2020-11-18 09:02:30|1635.6|1635|1635.8|1635.2|1635.8|1635.2|1634.4|1634.2|2234
1605690160000|2020-11-18 09:02:40|1635.4|1635|1635.8|1635.4|1635.8|1635.4|1635.2|1635|288
1605690170000|2020-11-18 09:02:50|1635.6|1635.2|1634.6|1634|1635.8|1635.4|1634.4|1633.8|1026
1605690180000|2020-11-18 09:03:00|1634.4|1634.2|1635.8|1635|1636.8|1636|1634.4|1634.2|6670
1605690190000|2020-11-18 09:03:10|1635.6|1635.2|1635.4|1634.8|1635.6|1635.4|1635|1634.8|78
1605690200000|2020-11-18 09:03:20|1635.6|1635|1636.2|1635.4|1636.2|1635.4|1635.4|1635|0
1605690210000|2020-11-18 09:03:30|1636|1635.6|1635|1634.4|1636|1635.8|1634.6|1634|3952
1605690220000|2020-11-18 09:03:40|1635.2|1634.8|1635.4|1635|1635.6|1635.2|1635.2|1634.8|500
1605690230000|2020-11-18 09:03:50|1635.6|1635.2|1635.4|1634.8|1636.2|1635.6|1635|1634.4|3349
1605690240000|2020-11-18 09:04:00|1635.6|1635|1635.4|1634.8|1636.2|1635.6|1635|1634.4|2318
1605690250000|2020-11-18 09:04:10|1635.6|1635|1635.4|1635|1635.8|1635.2|1635|1634.8|70
1605690260000|2020-11-18 09:04:20|1635.6|1635.2|1636.6|1636.2|1636.6|1636.2|1635.6|1635.2|721
1605690270000|2020-11-18 09:04:30|1636.4|1635.8|1635|1634.4|1636.4|1636|1634.6|1634|3305
1605690280000|2020-11-18 09:04:40|1634.8|1634.2|1635|1634.4|1635|1634.4|1634.6|1634|450
1605690290000|2020-11-18 09:04:50|1635.2||1635||1635.2||1635||0
1605690310000|2020-11-18 09:05:10|1634.8|1634|1632.6|1631.8|1635|1634.4|1632.2|1631.6|16556
1605690320000|2020-11-18 09:05:20|1632.4|1632|1631.8|1631.2|1632.6|1632.2|1631.4|1631.2|2647
1605690330000|2020-11-18 09:05:30|1631.6|1631|1631|1630.4|1631.8|1631|1630.6|1630.4|462
1605690340000|2020-11-18 09:05:40|1630.6|1630.2|1630.6|1630|1631|1630.2|1630.4|1630|210
1605690350000|2020-11-18 09:05:50||1630.2||1630.4||1630.4||1630|0
1605690360000|2020-11-18 09:06:00|1630.8|1630.6|1631|1630.2|1631.4|1631|1630.6|1630|6491
1605690370000|2020-11-18 09:06:10|1630.8|1630|1630.4|1629.8|1631|1630.4|1629.8|1629.2|4377
1605690380000|2020-11-18 09:06:20|1630.6|1630|1631.8|1631|1632.2|1631.4|1630.6|1630|851
1605690390000|2020-11-18 09:06:30|1631.6|1630.8|1631.8|1631.2|1631.8|1631.2|1630.8|1630.2|4600
1605690400000|2020-11-18 09:06:40|1631.6|1631.4|1632|1631.2|1633|1632.6|1631.6|1631.2|2711
1605690410000|2020-11-18 09:06:50|1631.8|1631|1631.6|1631|1632|1631.6|1631.2|1630.8|1599
1605690420000|2020-11-18 09:07:00|1632|1631.2|1632|1631.4|1632|1631.6|1631.6|1631|938
1605690430000|2020-11-18 09:07:10|1632.2|1631.6|1632|1631.4|1632.4|1632|1631.4|1631.2|1775
1605690440000|2020-11-18 09:07:20|1632.2|1631.6|1631.6|1631|1632.4|1631.8|1631.6|1631|1833
1605690450000|2020-11-18 09:07:30|1631.4|1631.2|1630.2|1629.4|1631.8|1631.2|1629.8|1629.2|5117
1605690460000|2020-11-18 09:07:40|1630|1629.6|1631.4|1630.8|1631.4|1631|1630|1629.6|6650
1605690470000|2020-11-18 09:07:50|1631.6|1631|1630|1629.4|1631.6|1631.2|1629.8|1629.2|1608
1605690480000|2020-11-18 09:08:00|1629.8|1629.2|1628.8|1628.2|1630|1629.6|1628.6|1628|6010
1605690490000|2020-11-18 09:08:10|1628.6|1628|1628.8|1628.6|1629.2|1628.6|1628.6|1628|3385
1605690500000|2020-11-18 09:08:20|1629.2|1628.4|1629.2|1628.4|1630.2|1629.6|1628.8|1628|4046
1605690510000|2020-11-18 09:08:30|1629.4|1628.8|1628.8|1628.2|1629.6|1629.2|1628.6|1628|1277
1605690520000|2020-11-18 09:08:40|1629|1628.6|1628.8|1628.2|1629|1628.6|1628.2|1627.6|1727
1605690530000|2020-11-18 09:08:50|1629|1628.8|1629.4|1629|1629.6|1629|1628.8|1628.4|285
1605690540000|2020-11-18 09:09:00|1629.6|1629.2|1629.6|1629|1629.8|1629.4|1629.6|1629|1071
1605690550000|2020-11-18 09:09:10|1629.4|1628.6|1629.2|1628.6|1629.6|1629.2|1628.8|1628.4|2427
1605690560000|2020-11-18 09:09:20|1629.4|1628.8|1629.2|1628.8|1629.6|1629|1629.2|1628.6|0
1605690570000|2020-11-18 09:09:30|1629|1628.4|1628.6|1628|1629.2|1628.6|1628.4|1627.8|1331
1605690580000|2020-11-18 09:09:40|1628.8|1628.2|1628.8|1628.6|1628.8|1628.6|1628.8|1628.2|629
1605690590000|2020-11-18 09:09:50|1629|1628.8|1628.8|1628.2|1629|1628.8|1628.2|1627.8|773
1605690600000|2020-11-18 09:10:00|1628.6|1628.4|1628.6|1628.2|1628.6|1628.4|1628.6|1628.2|0
1605690610000|2020-11-18 09:10:10|1628.8|1628.4|1629|1628.6|1629|1628.8|1628.8|1628.4|941
1605690620000|2020-11-18 09:10:20|1629.2|1628.8|1628.2|1627.8|1629.6|1629|1628.2|1627.8|3187
1605690630000|2020-11-18 09:10:30|1628.4|1628|1629.4|1628.6|1629.4|1629|1628.2|1628|2419
1605690640000|2020-11-18 09:10:40|1629.6|1628.8|1630.4|1629.8|1630.4|1630.2|1629.4|1628.6|10000
1605690650000|2020-11-18 09:10:50|1630.8|1630|1633.2|1632.8|1633.2|1632.8|1630.8|1630|1961
1605690660000|2020-11-18 09:11:00|1633.4|1633|1633.8|1633|1633.8|1633.2|1633.2|1632.8|345
1605690670000|2020-11-18 09:11:10|1633.6|1633.2|1633.6|1633.2|1633.6|1633.2|1633.4|1632.8|0
1605690680000|2020-11-18 09:11:20|1633.4|1633|1632.6|1632|1633.6|1633.2|1632.6|1632|2667
1605690690000|2020-11-18 09:11:30|1632.8|1632.2|1633.4|1632.8|1633.6|1633.2|1632.8|1632.2|1130
1605690700000|2020-11-18 09:11:40|1633.2|1632.6|1631.6|1631|1633.2|1632.8|1631.4|1630.8|697
1605690710000|2020-11-18 09:11:50|1631.4|1630.8|1631.8|1631|1632.2|1631.6|1631.4|1630.6|582
1605690720000|2020-11-18 09:12:00|1631.6|1631.2|1630.6|1630|1632|1631.4|1630.4|1630|2265
1605690730000|2020-11-18 09:12:10|1630.8|1630.2|1630.6|1630|1631.2|1630.6|1630.6|1630|0
1605690740000|2020-11-18 09:12:20|1630.8|1630.2|1631|1630.4|1631.2|1630.6|1630.6|1630|0
1605690750000|2020-11-18 09:12:30|1631.2|1630.6|1631.4|1630.8|1631.4|1631|1631.2|1630.6|50
1605690760000|2020-11-18 09:12:40|1631.2|1631|1631.2|1630.6|1631.4|1631|1630.8|1630.4|803
1605690770000|2020-11-18 09:12:50||1630.8||1630.6||1630.8||1630.6|0
1605690780000|2020-11-18 09:13:00|1631.4|1630.8|1632|1631.4|1632|1631.8|1631.4|1630.8|1221
1605690790000|2020-11-18 09:13:10|1632.4|1631.6|1632.2|1632|1632.4|1632|1632.2|1631.6|508
1605690800000|2020-11-18 09:13:20|1632.4|1631.8|1632.2|1631.6|1632.4|1631.8|1631.8|1631.6|1064
1605690810000|2020-11-18 09:13:30|1632.4|1631.8|1632.2|1631.8|1632.4|1632|1632|1631.6|1030
1605690820000|2020-11-18 09:13:40|1632|1632|1632.4|1632|1632.6|1632.4|1632|1631.8|3178
1605690830000|2020-11-18 09:13:50|1632.2|1632.2|1632|1631.8|1632.2|1632.2|1631.8|1631.6|3831
1605690840000|2020-11-18 09:14:00|1631.8|1631.6|1631.8|1631.4|1631.8|1631.6|1630.6|1630.2|2382
1605690850000|2020-11-18 09:14:10|1632|1631.6|1631.8|1631.6|1632|1631.6|1631.8|1631.6|300
1605690860000|2020-11-18 09:14:20|1631.6|1631.4|1631.8|1631.4|1632|1631.4|1631.6|1631.4|393
1605690870000|2020-11-18 09:14:30|1631.6|1631|1631.2|1631|1631.8|1631.2|1631.2|1630.8|1929
1605690880000|2020-11-18 09:14:40|1631.4|1630.8|1631.8|1631.6|1631.8|1631.6|1631.2|1630.8|668
1605690890000|2020-11-18 09:14:50|1631.6|1631.4|1631.6|1631|1631.8|1631.4|1631.4|1631|204
1605690900000|2020-11-18 09:15:00|1631.8|1631.2|1630.8|1630.4|1631.8|1631.2|1630.8|1630.2|1458
1605690910000|2020-11-18 09:15:10|1631|1630.2|1630.8|1630.4|1631|1630.4|1630.8|1630|0
1605690920000|2020-11-18 09:15:20|1630.6|1630.2|1631|1630.6|1631.2|1630.6|1630.4|1630.2|1027
1605690930000|2020-11-18 09:15:30|1631.2|1630.4|1630.8|1630|1631.2|1630.4|1630.4|1630|2300
1605690940000|2020-11-18 09:15:40|1631|1630.2|1630.6|1630.2|1631|1630.4|1630.6|1630|0
1605690950000|2020-11-18 09:15:50|1630.8|1630|1630.8|1630.4|1630.8|1630.4|1630.6|1630|2075
1605690960000|2020-11-18 09:16:00|1631|1630.6|1632|1631.8|1632|1631.8|1631|1630.6|2244
1605690970000|2020-11-18 09:16:10|1632.2|1632|1632|1631.4|1632.4|1632|1631.4|1631|4589
1605690980000|2020-11-18 09:16:20|1632.2|1631.6|1631.6|1631.2|1632.2|1631.8|1631.4|1630.8|943
1605690990000|2020-11-18 09:16:30|1631.4|1631.4|1631.6|1631.2|1631.8|1631.4|1631.4|1631.2|824
1605691000000|2020-11-18 09:16:40|1631.8|1631.4|1632.4|1632|1632.4|1632|1631.6|1631.2|3327
1605691010000|2020-11-18 09:16:50|1632.8|1632.2|1632.6|1632.2|1633|1632.4|1632.6|1632|887
1605691020000|2020-11-18 09:17:00|1632.8|1632.4|1633.8|1633.2|1635.2|1634.6|1632.6|1632.2|19192
1605691030000|2020-11-18 09:17:10|1633.4|1633|1633.8|1633.6|1634|1633.8|1633|1632.6|3415
1605691040000|2020-11-18 09:17:20|1634|1633.8|1634.4|1633.8|1634.6|1634|1634|1633.4|5412
1605691050000|2020-11-18 09:17:30|1634.2|1634|1634.4|1633.8|1634.4|1634|1634|1633.6|597
1605691060000|2020-11-18 09:17:40|1634.6|1634|1634.8|1634.2|1634.8|1634.4|1634|1633.8|1605
1605691070000|2020-11-18 09:17:50|1635|1634.4|1634.8|1634.4|1635|1634.6|1634.6|1634.2|244
1605691080000|2020-11-18 09:18:00|1635|1634.6|1635.8|1635.2|1635.8|1635.2|1635|1634.6|780
1605691090000|2020-11-18 09:18:10|1635.6|1635|1634.6|1634|1635.6|1635|1634.4|1634|10083
1605691100000|2020-11-18 09:18:20|1634.8|1634.2|1635|1634.4|1635.2|1634.8|1634.6|1634|3244
1605691110000|2020-11-18 09:18:30|1634.8|1634.2|1633.6|1633.2|1634.8|1634.2|1633.2|1633|3168
1605691120000|2020-11-18 09:18:40|1633.4|1633|1634|1633.4|1634|1633.8|1633.2|1632.8|2607
1605691130000|2020-11-18 09:18:50|1634.2|1633.6|1634.6|1634|1634.6|1634.2|1634|1633.6|2468
1605691140000|2020-11-18 09:19:00|1634.2|1633.8|1636.2|1635.6|1636.2|1635.8|1633.8|1633.4|5363
1605691150000|2020-11-18 09:19:10|1636.4|1635.8|1634.6|1634.2|1636.6|1636|1634.6|1634.2|1415
1605691160000|2020-11-18 09:19:20|1634.8|1634.4|1634.8|1634.4|1635|1634.6|1634.8|1634.2|270
1605691170000|2020-11-18 09:19:30|1635|1634.2|1634.8|1634.4|1635|1634.4|1634.8|1634.2|0
1605691180000|2020-11-18 09:19:40|||||||||178
1605691190000|2020-11-18 09:19:50|1635|1634.6|1635.2|1634.8|1635.2|1635|1635|1634.6|355
1605691200000|2020-11-18 09:20:00|1635|1635|1635|1634.4|1635.2|1635|1634.6|1634.2|1719
1605691210000|2020-11-18 09:20:10|1634.8|1634.2|1634.4|1634|1635|1634.6|1634.4|1634|811
1605691220000|2020-11-18 09:20:20|1634.6|1634.2|1634.6|1634.2|1634.6|1634.2|1634.4|1634|0
1605691230000|2020-11-18 09:20:30|1634.8|1634.4|1635.6|1635.2|1635.8|1635.2|1634.8|1634.4|2917
1605691240000|2020-11-18 09:20:40|1635.8|1635.4|1635.8|1635.4|1636.2|1635.6|1635.6|1635|659
1605691250000|2020-11-18 09:20:50|1635.6|1635.6|1635.8|1635.2|1636.8|1636.4|1635.6|1635.2|5994
1605691260000|2020-11-18 09:21:00|1635.6|1635.4|1634.6|1634.4|1635.6|1635.6|1634.6|1634.2|600
1605691270000|2020-11-18 09:21:10|1634.8|1634.2|1634.6|1634.2|1634.8|1634.4|1634.4|1634.2|288
1605691280000|2020-11-18 09:21:20|1634.8|1634.4|1634.2|1633.6|1635|1634.8|1633.4|1632.8|7100
1605691290000|2020-11-18 09:21:30|1634|1633.4|1633|1632.4|1634|1633.4|1632.6|1632|943
1605691300000|2020-11-18 09:21:40|1632.8|1632.6|1632.2|1631.8|1632.8|1632.6|1632|1631.4|2270
1605691310000|2020-11-18 09:21:50|1632.4|1631.6|1632|1631.8|1632.6|1632|1632|1631.6|3
1605691320000|2020-11-18 09:22:00|1632.4|1632|1632|1631.8|1632.4|1632|1632|1631.8|3736
1605691330000|2020-11-18 09:22:10|1632.2|1632|1633|1632.4|1633|1632.6|1632.2|1632|3798
1605691340000|2020-11-18 09:22:20|1632.8|1632.2|1632.2|1632|1633|1632.2|1632|1631.8|647
1605691360000|2020-11-18 09:22:40|1632|1631.8|1631|1630.6|1632.2|1632|1630.8|1630.6|5919
1605691370000|2020-11-18 09:22:50|1630.8|1630.4|1631|1630.8|1631|1630.8|1630.8|1630.4|612
1605691380000|2020-11-18 09:23:00|1631.2|1631|1630.6|1630.2|1631.2|1631|1630.6|1630.2|996
1605691390000|2020-11-18 09:23:10|1630.8|1630.4|1631|1630.4|1631|1630.4|1630.6|1630.4|1205
1605691400000|2020-11-18 09:23:20|1630.8|1630.6|1631|1630.4|1631|1630.6|1630.6|1630.2|806
1605691410000|2020-11-18 09:23:30|1630.8|1630.6|1631|1630.4|1631|1630.6|1630.6|1630.4|1027
1605691420000|2020-11-18 09:23:40|1630.8|1630.6|1631.2|1630.8|1631.6|1631.2|1630.6|1630.4|3128
1605691430000|2020-11-18 09:23:50|1631.4|1631|1631.4|1631|1631.6|1631|1631.4|1631|1029
1605691440000|2020-11-18 09:24:00|1631.6|1630.8|1630.8|1630.4|1631.8|1630.8|1630.6|1630.4|3552
1605691450000|2020-11-18 09:24:10|1630.6|1630.2|1630.8|1630.2|1630.8|1630.2|1630.4|1630|645
1605691460000|2020-11-18 09:24:20|1631|1630.4|1631|1630.6|1631|1630.8|1630.8|1630.2|173
1605691470000|2020-11-18 09:24:30|1631.2|1630.8|1631|1630.8|1631.2|1631|1631|1630.6|3690
1605691480000|2020-11-18 09:24:40|1630.8|1630.6|1631.4|1630.8|1631.8|1631.6|1630.6|1630.2|7270
1605691490000|2020-11-18 09:24:50|1631.6|1631|1631.8|1631.4|1631.8|1631.4|1631.4|1630.8|741
1605691500000|2020-11-18 09:25:00|1631.6|1631.2|1631.8|1631.4|1632|1631.6|1631.6|1631.2|0
1605691510000|2020-11-18 09:25:10|1631.6|1631.6|1631.8|1631.4|1632.2|1631.8|1631.4|1631.2|975
1605691520000|2020-11-18 09:25:20|1632|1631.6|1631.8|1631.4|1632|1631.6|1631.6|1631.4|124
1605691530000|2020-11-18 09:25:30|1631.6|1631.2|1631.8|1631.2|1631.8|1631.4|1631.2|1630.8|1025
1605691540000|2020-11-18 09:25:40||1631.4||1631.4||1631.6||1631.4|0
1605691550000|2020-11-18 09:25:50|1631.6|1631.6|1632.2|1631.8|1632.2|1631.8|1631.6|1631.6|643
1605691560000|2020-11-18 09:26:00|1632|1631.4|1632.2|1631.8|1632.4|1632.2|1631.8|1631.4|2443
1605691570000|2020-11-18 09:26:10|1632|1631.6|1631.6|1631.2|1632.2|1632|1631.4|1631|1301
1605691590000|2020-11-18 09:26:30|1631.4|1631|1631.6|1631.4|1631.6|1631.4|1631|1630.6|5455
1605691600000|2020-11-18 09:26:40|1631.4|1631.2|1630.8|1630.4|1631.4|1631.2|1630.6|1630.2|5467
1605691610000|2020-11-18 09:26:50|1631|1630.2|1630.6|1630.4|1631|1630.6|1630.2|1630|4604
1605691620000|2020-11-18 09:27:00|1630.8|1630.6|1631|1630.8|1631.2|1630.8|1630.8|1630.4|1841
1605691630000|2020-11-18 09:27:10|1631.2|1631|1631.4|1631.2|1631.4|1631.2|1631.2|1631|1789
1605691640000|2020-11-18 09:27:20|1631.6|1631.4|1632|1631.8|1632.2|1632|1631.4|1631.4|3809
1605691650000|2020-11-18 09:27:30|1631.8|1631.4|1631.8|1631.4|1632|1631.8|1631.8|1631.4|545
1605691660000|2020-11-18 09:27:40|1631.6|1631.2|1631.2|1630.8|1631.8|1631.4|1631.2|1630.6|1351
1605691670000|2020-11-18 09:27:50|1631.4|1631|1632|1631.6|1632|1631.6|1631.2|1631|1342
1605691680000|2020-11-18 09:28:00|1631.8|1631.4|1631.8|1631.4|1632.2|1631.8|1631.6|1631.4|2417
1605691690000|2020-11-18 09:28:10|1632|1631.6|1631.8|1631.6|1632|1631.8|1631.8|1631.4|7
1605691700000|2020-11-18 09:28:20|1632|1631.8|1631.8|1631.6|1632|1631.8|1631.8|1631.6|863
1605691710000|2020-11-18 09:28:30|1631.6|1631.4|1631|1630.6|1632|1631.6|1631|1630.6|1498
1605691720000|2020-11-18 09:28:40|1630.8|1630.4|1630.8|1630.6|1631|1630.8|1630.4|1630|1571
1605691730000|2020-11-18 09:28:50|1631|1630.8|1631.4|1631|1631.8|1631.4|1631|1630.6|2365
1605691740000|2020-11-18 09:29:00|1631.6|1630.8|1631.8|1631.4|1631.8|1631.6|1631.6|1630.8|546
1605691750000|2020-11-18 09:29:10|1631.6|1631.2|1631.4|1631|1631.6|1631.2|1631.2|1630.8|291
1605691760000|2020-11-18 09:29:20|1631.2|1630.8|1631|1630.6|1631.2|1630.8|1631|1630.4|0
1605691770000|2020-11-18 09:29:30|1630.8|1630.8|1630.4|1630|1631|1630.8|1630.2|1630|1563
1605691780000|2020-11-18 09:29:40|1630.2|1629.8|1630.4|1630.2|1630.6|1630.4|1629.6|1629|14541
1605691790000|2020-11-18 09:29:50|1630.6|1630.4|1630.4|1630.2|1630.6|1630.4|1630.4|1630.2|0
1605691800000|2020-11-18 09:30:00|1630.2|1629.8|1631.8|1631.2|1631.8|1631.2|1630.2|1629.8|1965
1605691810000|2020-11-18 09:30:10|1631.6|1631|1630.6|1630.2|1631.6|1631|1630.6|1630.2|972
1605691820000|2020-11-18 09:30:20|1630.4|1629.8|1629.4|1629|1630.4|1629.8|1629.2|1629|1225
1605691830000|2020-11-18 09:30:30|1629.6|1629.2|1629.8|1629.4|1629.8|1629.6|1629.6|1629|773
1605691840000|2020-11-18 09:30:40|1629.6|1629.2|1629.4|1629|1629.8|1629.4|1629.4|1629|763
1605691850000|2020-11-18 09:30:50|1629.2|1628.6|1629.4|1629.2|1629.4|1629.2|1629|1628.4|811
1605691860000|2020-11-18 09:31:00|1629.2|1629|1629.6|1629.4|1629.8|1629.4|1629.2|1628.8|2029
1605691870000|2020-11-18 09:31:10|1629.8|1629.6|1629.8|1629.2|1630|1629.8|1629.4|1629|1525
1605691880000|2020-11-18 09:31:20|1629.6|1629|1629.4|1629|1629.6|1629|1629.2|1629|89
1605691890000|2020-11-18 09:31:30|1629.6|1629.2|1629.4|1629|1629.8|1629.4|1629.4|1629|0
1605691900000|2020-11-18 09:31:40|1629.6|1629.2|1627.6|1627.2|1629.8|1629.2|1627|1626.6|5155
1605691910000|2020-11-18 09:31:50|1627.4|1627|1626.8|1626.4|1627.4|1627|1626.6|1626.4|2116
1605691920000|2020-11-18 09:32:00|1626.6|1626.2|1626.4|1626.2|1627|1626.4|1626.2|1626|10399
1605691930000|2020-11-18 09:32:10|1626.6|1626.4|1627|1626.4|1627|1626.6|1626.6|1626.4|1503
1605691940000|2020-11-18 09:32:20|1626.8|1626.6|1626.6|1626.2|1626.8|1626.6|1626.4|1626|816
1605691950000|2020-11-18 09:32:30|1626.4|1626.4|1626.4|1626|1626.6|1626.4|1626.2|1626|2436
1605691960000|2020-11-18 09:32:40|1626.2|1625.6|1625.8|1625.2|1626.2|1625.6|1625.4|1625.2|11374
1605691970000|2020-11-18 09:32:50|1626|1625.4|1625.6|1625.4|1626|1625.6|1625.6|1625.4|2840
1605691980000|2020-11-18 09:33:00|1625.8|1625.6|1626.4|1626.2|1626.4|1626.2|1625.6|1625.4|4930
1605691990000|2020-11-18 09:33:10|1626.6|1626|1626.8|1626.6|1627.8|1627.4|1626.6|1626|1912
1605692000000|2020-11-18 09:33:20|1627|1626.8|1627|1626.6|1627|1626.8|1626.8|1626.6|2422
1605692020000|2020-11-18 09:33:40|1626.8|1626.4|1626.2|1625.8|1626.8|1626.4|1625.8|1625.2|2964
1605692030000|2020-11-18 09:33:50|1626|1625.6|1626.2|1625.6|1626.4|1626|1625.8|1625.6|2637
1605692040000|2020-11-18 09:34:00|1626.4|1625.8|1627.8|1627.4|1628.2|1627.6|1626.2|1625.6|5633
1605692050000|2020-11-18 09:34:10|1627.6|1627.2|1628.4|1627.8|1628.6|1627.8|1627.6|1627.2|0
1605692060000|2020-11-18 09:34:20|1628.2|1627.6|1627.8|1627.4|1628.6|1628.2|1627.4|1627|2104
1605692070000|2020-11-18 09:34:30|1627.6|1627.2|1627.2|1626.8|1628|1627.6|1627.2|1626.8|832
1605692080000|2020-11-18 09:34:40|1627|1626.6|1626.6|1626.4|1627.2|1626.6|1626.6|1626.2|324
1605692090000|2020-11-18 09:34:50|1626.8|1626.2|1627.2|1626.8|1627.8|1627.4|1626.8|1626.2|2826
1605692100000|2020-11-18 09:35:00|1627.4|1627|1629.2|1628.6|1629.2|1628.8|1627.4|1627|1933
1605692110000|2020-11-18 09:35:10|1629|1628.4|1628.2|1627.8|1629|1628.4|1627.8|1627.4|2866
1605692120000|2020-11-18 09:35:20|1628.4|1628|1627.8|1627.2|1628.6|1628.2|1627.2|1627|586
1605692130000|2020-11-18 09:35:30|1627.6|1627|1627|1626.6|1627.6|1627.2|1626.6|1626.2|166
1605692140000|2020-11-18 09:35:40|1627.2|1626.8|1627|1626.6|1627.4|1626.8|1626.6|1626.2|274
1605692150000|2020-11-18 09:35:50|1627.2|1626.8|1627.4|1627|1627.4|1627|1627|1626.8|0
1605692160000|2020-11-18 09:36:00|1627.2|1627.2|1629|1628.4|1629|1628.6|1627.2|1626.8|3656
1605692170000|2020-11-18 09:36:10|1629.2|1628.6|1628.8|1628.4|1629.2|1628.8|1628.6|1628.4|4908
1605692180000|2020-11-18 09:36:20|1629|1628.6|1629|1628.4|1629|1628.6|1628.8|1628.4|0
1605692190000|2020-11-18 09:36:30|1629.2|1628.6|1629.8|1629.4|1630.4|1630|1629|1628.6|7215
1605692200000|2020-11-18 09:36:40|1630|1629.2|1629.6|1629.2|1630.2|1629.6|1629.2|1629|935
1605692210000|2020-11-18 09:36:50|1629.8|1629.4|1629.8|1629.4|1630.2|1629.8|1629.8|1629.2|1543
1605692220000|2020-11-18 09:37:00|1629.6|1629.2|1629.8|1629.6|1629.8|1629.6|1629.4|1629|2027
1605692230000|2020-11-18 09:37:10|1629.6|1629.4|1629.2|1628.8|1630.2|1630|1628.8|1628.4|9401
1605692240000|2020-11-18 09:37:20|1629.4|1629|1629.4|1628.8|1629.8|1629.4|1629.2|1628.8|278
1605692250000|2020-11-18 09:37:30|1629.6|1629|1629|1628.4|1629.8|1629.4|1628.8|1628.4|1502
1605692260000|2020-11-18 09:37:40|1629.2|1628.6|1628.4|1628|1629.2|1628.8|1628.4|1628|577
1605692270000|2020-11-18 09:37:50|1628.2|1627.8|1628|1627.8|1628.2|1627.8|1627.6|1627.4|719
1605692280000|2020-11-18 09:38:00|1628.2|1627.6|1628.2|1627.6|1628.4|1628|1628|1627.6|1430
1605692290000|2020-11-18 09:38:10|1628.4|1627.8|1628.4|1628|1628.4|1628.2|1628.2|1627.8|1466
1605692300000|2020-11-18 09:38:20|1628.2|1627.8|1627.8|1627.2|1628.2|1627.8|1627.6|1627.2|1297
1605692310000|2020-11-18 09:38:30|1628|1627.4|1628.4|1628|1628.4|1628|1628|1627.4|0
1605692320000|2020-11-18 09:38:40|1628.6|1628.2|1627.8|1627.2|1629|1628.6|1627.8|1627.2|5754
1605692330000|2020-11-18 09:38:50|1627.6|1627.4|1628.2|1627.8|1628.6|1628|1627.6|1627.2|2705
1605692340000|2020-11-18 09:39:00|1628.4|1628|1629|1628.6|1629|1628.6|1628.2|1627.8|4335
1605692350000|2020-11-18 09:39:10|1628.8|1628.4|1629|1628.4|1629|1628.6|1628.6|1628.2|170
1605692360000|2020-11-18 09:39:20|1628.8|1628.2|1629|1628.4|1629|1628.6|1628.4|1628.2|1945
1605692370000|2020-11-18 09:39:30|1628.8|1628.6|1629|1628.6|1629|1628.6|1628.6|1628.4|0
1605692380000|2020-11-18 09:39:40|1629.2|1628.4|1630.8|1630.4|1631.6|1631.2|1629|1628.4|11033
1605692390000|2020-11-18 09:39:50|1631|1630.6|1630.8|1630.2|1631|1630.6|1630.2|1630|1451
1605692400000|2020-11-18 09:40:00|1631|1630.6|1631|1630.6|1631.6|1631|1630.8|1630.6|5167
1605692410000|2020-11-18 09:40:10|1631.2|1630.8|1631|1630.6|1631.4|1631|1630.8|1630.4|1877
1605692420000|2020-11-18 09:40:20|1630.8|1630.4|1631.8|1631.4|1631.8|1631.4|1630.8|1630.4|2030
1605692430000|2020-11-18 09:40:30|1631.6|1631.2|1631.2|1630.8|1631.8|1631.4|1631.2|1630.6|2053
1605692440000|2020-11-18 09:40:40|1631.4|1631|1630.8|1630.4|1631.4|1631|1630.6|1630.4|644
1605692450000|2020-11-18 09:40:50|1630.6|1630.2|1630.2|1629.8|1630.8|1630.2|1629.8|1629.4|5155
1605692460000|2020-11-18 09:41:00|1630.4|1630|1631.2|1630.8|1631.2|1630.8|1630.4|1629.8|3450
1605692470000|2020-11-18 09:41:10|1631|1630.6|1630.4|1629.8|1631|1630.6|1630.4|1629.8|420
1605692480000|2020-11-18 09:41:20|1630.2||1630.4||1630.4||1630||0
1605692490000|2020-11-18 09:41:30|1630.2|1630|1630|1629.6|1630.2|1630|1630|1629.6|412
1605692500000|2020-11-18 09:41:40|1629.8|1629.8|1629.4|1629|1630|1629.8|1629.4|1629|2280
1605692510000|2020-11-18 09:41:50|1629.6|1628.8|1629.4|1629|1629.6|1629|1629.2|1628.8|0
1605692520000|2020-11-18 09:42:00|1629.2|1628.8|1629.8|1629.4|1629.8|1629.4|1629.2|1628.6|754
1605692530000|2020-11-18 09:42:10|1629.6|1629.2|1629.4|1629.2|1629.8|1629.2|1629.4|1629.2|589
1605692540000|2020-11-18 09:42:20|1629.6|1628.8|1629.2|1628.8|1629.6|1629|1629|1628.6|1197
1605692550000|2020-11-18 09:42:30|1629.4|1629|1630|1629.4|1630|1629.8|1629.4|1628.8|3373
1605692560000|2020-11-18 09:42:40|1629.8|1629.8|1630.8|1630.6|1631|1630.6|1629.8|1629.8|396
1605692570000|2020-11-18 09:42:50|1631|1630.4|1630.4|1629.8|1631|1630.6|1630.2|1629.8|2
1605692580000|2020-11-18 09:43:00||1630||1630||1630||1629.8|0
1605692590000|2020-11-18 09:43:10|1630.6|1630.2|1630.8|1630.2|1630.8|1630.4|1630.6|1630.2|145
1605692600000|2020-11-18 09:43:20|1630.6|1630|1630.4|1630|1630.8|1630.2|1630.2|1630|927
1605692610000|2020-11-18 09:43:30|1630.6|1630.2|1630.4|1630|1630.6|1630.2|1630.4|1630|2
1605692620000|2020-11-18 09:43:40|1630.2|1629.8|1629.6|1629|1630.2|1629.8|1629.6|1629|635
1605692630000|2020-11-18 09:43:50|1629.8|1629.2|1629.8|1629.4|1630|1629.4|1629.4|1629|1190
1605692640000|2020-11-18 09:44:00|1630|1629.6|1630.8|1630.4|1630.8|1630.4|1629.8|1629.4|4749
1605692650000|2020-11-18 09:44:10|1630.6|1630.6|1631.2|1630.8|1631.2|1630.8|1630.6|1630.2|5158
1605692660000|2020-11-18 09:44:20|1631.4|1631|1631.6|1631|1631.6|1631|1631.4|1631|0
1605692670000|2020-11-18 09:44:30|1631.4|1631.2|1631.4|1631.2|1631.8|1631.6|1631.4|1631|3406
1605692680000|2020-11-18 09:44:40|1631.6|1631.4|1631.8|1631.4|1631.8|1631.6|1631.6|1631.2|4150
1605692690000|2020-11-18 09:44:50|1631.6|1631.6|1632.4|1632|1632.4|1632|1631.6|1631.4|3531
1605692700000|2020-11-18 09:45:00|1632.2|1632.2|1633|1632.6|1633.2|1632.6|1632.2|1632|3094
1605692710000|2020-11-18 09:45:10|1632.8|1632.4|1633.6|1633|1633.8|1633.4|1632.4|1632.2|3850
1605692720000|2020-11-18 09:45:20|1633.8|1633.2|1634.4|1634.2|1634.6|1634.2|1633.8|1633.2|7292
1605692730000|2020-11-18 09:45:30|1634.6|1634.4|1634.8|1634.2|1634.8|1634.6|1634.4|1634|7237
1605692740000|2020-11-18 09:45:40|1634.6|1634|1634.4|1634|1634.6|1634.2|1634.2|1634|1722
1605692750000|2020-11-18 09:45:50|1634.2|1634.2|1634.2|1633.8|1634.8|1634.4|1634.2|1633.8|3040
1605692760000|2020-11-18 09:46:00|1634.4|1634|1634|1633.6|1634.8|1634.4|1634|1633.4|876
1605692770000|2020-11-18 09:46:10|1634.4|1633.8|1634.4|1634|1635|1634.6|1634.2|1633.8|671
1605692780000|2020-11-18 09:46:20|1634.2|1634.2|1634.2|1633.8|1634.2|1634.2|1633.8|1633.4|1492
1605692790000|2020-11-18 09:46:30|1634.4|1634|1634.2|1633.6|1634.4|1634|1634|1633.6|642
1605692800000|2020-11-18 09:46:40|1634|1633.4|1634.2|1633.6|1634.2|1633.8|1633.6|1633.2|526
1605692810000|2020-11-18 09:46:50|1634|1633.4|1632.6|1632.2|1634|1633.4|1632.6|1632.2|758
1605692820000|2020-11-18 09:47:00|1633|1632.4|1633.4|1633|1633.8|1633.4|1632.8|1632.4|2888
1605692830000|2020-11-18 09:47:10|1633.6|1633.2|1633.8|1633.4|1634.2|1633.8|1633.6|1633.2|0
1605692840000|2020-11-18 09:47:20|1634|1633.6|1634.2|1633.6|1634.8|1634.4|1633.8|1633.4|1909
1605692850000|2020-11-18 09:47:30|1634|1633.8|1633.8|1633.6|1634.2|1633.8|1633.8|1633.6|512
1605692860000|2020-11-18 09:47:40|1633.6|1633.4|1633.6|1633|1634.2|1634|1633.6|1633|1223
1605692870000|2020-11-18 09:47:50|1633.8|1633.2|1633.8|1633.4|1633.8|1633.6|1633.6|1633.2|663
1605692880000|2020-11-18 09:48:00|1634|1633.6|1634.2|1633.6|1634.4|1633.8|1633.6|1633.4|2653
1605692890000|2020-11-18 09:48:10|1634|1633.8|1633.8|1633.4|1634|1633.8|1633.6|1633.4|678
1605692900000|2020-11-18 09:48:20|1634.2|1633.6|1633.4|1633|1634.2|1633.8|1633.4|1632.8|2774
1605692910000|2020-11-18 09:48:30|1633.6|1633.2|1633|1632.6|1633.8|1633.2|1633|1632.4|438
1605692920000|2020-11-18 09:48:40|1633.2|1632.8|1633.4|1633|1633.8|1633.2|1633|1632.6|153
1605692930000|2020-11-18 09:48:50|1633.6|1633.2|1634.2|1633.8|1634.2|1633.8|1633.4|1633|2099
1605692940000|2020-11-18 09:49:00|1634.4|1634|1634.8|1634.2|1634.8|1634.4|1634.2|1633.8|3049
1605692950000|2020-11-18 09:49:10|1634.6|1634|1634.4|1634|1634.8|1634.4|1634.4|1634|1288
1605692960000|2020-11-18 09:49:20|1634.2|1633.8|1634.4|1633.8|1634.4|1634|1634|1633.8|400
1605692970000|2020-11-18 09:49:30|1634|1633.6|1634.2|1633.8|1634.4|1634|1634|1633.6|3080
1605692980000|2020-11-18 09:49:40|1634.6|1634|1634.4|1633.8|1634.6|1634.2|1634|1633.4|5289
1605692990000|2020-11-18 09:49:50|1634.2|1634|1634.4|1633.8|1634.4|1634|1634|1633.8|325
1605693000000|2020-11-18 09:50:00|1634.2|1634|1634.4|1634|1634.6|1634|1634|1633.8|645
1605693010000|2020-11-18 09:50:10|1634.6|1634.2|1636.2|1635.8|1636.2|1635.8|1634.6|1634.2|4167
1605693020000|2020-11-18 09:50:20|1636|1636|1636.2|1635.8|1636.4|1636|1635.8|1635.4|1120
1605693030000|2020-11-18 09:50:30|1636.4|1636|1636.4|1636|1636.6|1636.4|1636.2|1636|1085
1605693040000|2020-11-18 09:50:40|1636.2|1635.8|1635.8|1635.2|1636.4|1635.8|1635.6|1635.2|1228
1605693050000|2020-11-18 09:50:50|1635.6|1635.4|1635.6|1635.2|1635.8|1635.6|1635.6|1635.2|337
1605693060000|2020-11-18 09:51:00|1635.4|1635|1635.4|1635|1635.6|1635.2|1635|1634.6|1090
1605693070000|2020-11-18 09:51:10|1635.2||1635.2||1635.2||1635.2||0
1605693080000|2020-11-18 09:51:20|1635|1634.8|1634.8|1634.4|1635|1634.8|1634.4|1634|4268
1605693090000|2020-11-18 09:51:30|1634.6|1634.2|1635.2|1634.8|1635.4|1635.2|1634.6|1634.2|2314
1605693100000|2020-11-18 09:51:40|1635|1634.6|1635.2|1634.8|1635.2|1634.8|1634.6|1634.4|302
1605693110000|2020-11-18 09:51:50|1635|1634.4|1634.8|1634.4|1635.2|1634.8|1634.4|1634.2|5701
1605693120000|2020-11-18 09:52:00|1635|1634.2|1635.4|1635.2|1636|1635.4|1634.8|1634.2|4004
1605693130000|2020-11-18 09:52:10|1635.8|1635.4|1636|1635.8|1636|1635.8|1635.8|1635.2|1947
1605693140000|2020-11-18 09:52:20|1636.2|1636|1636.6|1636|1636.8|1636.4|1636.2|1635.8|1764
1605693150000|2020-11-18 09:52:30|1636.4|1635.8|1635.8|1635.4|1636.6|1636.2|1635.6|1635.2|3739
1605693160000|2020-11-18 09:52:40|1636|1635.6|1636.4|1635.8|1636.4|1636|1635.8|1635.4|1085
1605693170000|2020-11-18 09:52:50|1636.2|1635.6|1636|1635.6|1636.4|1636.2|1635.6|1635.4|8000
1605693180000|2020-11-18 09:53:00|1636.2|1635.8|1636.6|1636.2|1637.6|1637|1635.8|1635.8|5623
1605693190000|2020-11-18 09:53:10|1636.8|1636.4|1637.4|1637|1637.6|1637.2|1636.6|1636.4|1912
1605693200000|2020-11-18 09:53:20|1637.2|1636.8|1637.6|1637|1637.8|1637.2|1637.2|1636.8|14
1605693210000|2020-11-18 09:53:30|1637.4|1636.8|1636.6|1636.2|1637.6|1637|1636.2|1636|2116
1605693220000|2020-11-18 09:53:40|1636.4|1636|1636.4|1635.8|1636.4|1636|1636.2|1635.6|10
1605693230000|2020-11-18 09:53:50|1636.2|1636|1636|1635.6|1636.2|1636|1636|1635.6|572
1605693240000|2020-11-18 09:54:00|1635.8|1635.8|1636.4|1636|1636.4|1636.2|1635.8|1635.8|1215
1605693250000|2020-11-18 09:54:10|1636.2|1635.8|1635|1634.4|1636.2|1635.8|1634.6|1634.2|1847
1605693260000|2020-11-18 09:54:20|1635.2|1634.6|1635.2|1634.8|1635.4|1634.8|1634.8|1634.4|80
1605693270000|2020-11-18 09:54:30|1635|1634.6|1634.8|1634.2|1635.2|1634.6|1634.6|1634.2|771
1605693280000|2020-11-18 09:54:40|1635|1634.4|1635.2|1634.6|1635.6|1635.2|1635|1634.2|153
1605693290000|2020-11-18 09:54:50|1635|1634.4|1635.6|1635.2|1635.6|1635.2|1635|1634.4|833
1605693300000|2020-11-18 09:55:00|1635.4|1635|1636.4|1636|1636.6|1636.2|1635.4|1634.8|528
1605693310000|2020-11-18 09:55:10|1636.6|1636.2|1635.6|1635.2|1636.6|1636.2|1635.6|1635.2|2062
1605693320000|2020-11-18 09:55:20|1635.8|1635.4|1636.2|1635.8|1636.4|1636|1635.8|1635.4|3332
1605693330000|2020-11-18 09:55:30|1636|1635.6|1635.6|1635|1636|1635.6|1635.4|1634.8|541
1605693340000|2020-11-18 09:55:40|1635.4|1634.8|1635.6|1635|1635.6|1635.2|1635.2|1634.8|0
1605693350000|2020-11-18 09:55:50|1635.4|1634.8|1635.2|1634.8|1635.4|1635|1635|1634.8|275
1605693360000|2020-11-18 09:56:00|1635|1634.4|1635.2|1634.8|1635.4|1635|1634.6|1634.2|6260
1605693370000|2020-11-18 09:56:10|1635|1634.6|1635.2|1634.8|1635.2|1634.8|1634.6|1634.2|1553
1605693380000|2020-11-18 09:56:20|1635|1634.4|1635.2|1634.8|1635.2|1634.8|1634.8|1634.4|1194
1605693390000|2020-11-18 09:56:30|1635.4|1635|1635.6|1635.4|1635.6|1635.4|1635.2|1635|630
1605693400000|2020-11-18 09:56:40|1635.8|1635|1636|1635.4|1636.2|1635.8|1635|1634.8|7538
1605693410000|2020-11-18 09:56:50|1636.2|1635.6|1636|1635.6|1636.2|1635.8|1635.6|1635|1964
1605693420000|2020-11-18 09:57:00|1636.2|1635.8|1636.4|1636|1636.8|1636.4|1636.2|1635.8|2089
1605693430000|2020-11-18 09:57:10|1636.6|1636.2|1636.8|1636.4|1636.8|1636.4|1636.4|1636|1159
1605693440000|2020-11-18 09:57:20|1636.6|1636.2|1636.8|1636.6|1636.8|1636.6|1636.6|1636.2|7085
1605693450000|2020-11-18 09:57:30||1636.4||1636.4||1636.6||1636.4|684
1605693460000|2020-11-18 09:57:40|1637|1636.6|1637.2|1636.8|1637.2|1637|1637|1636.6|906
1605693470000|2020-11-18 09:57:50|1637|1636.6|1636.6|1636.2|1637.2|1636.8|1636.2|1635.8|35886
1605693480000|2020-11-18 09:58:00|1636.4|1636|1636.6|1636.4|1636.6|1636.4|1636.4|1636|10871
1605693490000|2020-11-18 09:58:10|1636.8|1636.6|1637|1636.6|1637|1636.6|1636.8|1636.6|802
1605693500000|2020-11-18 09:58:20|1636.8|1636.8|1636.8|1636.4|1636.8|1636.8|1636.6|1636.4|5441
1605693510000|2020-11-18 09:58:30|1636.6|1636.2|1635.8|1635.4|1636.8|1636.2|1635.8|1635.4|304
1605693520000|2020-11-18 09:58:40|1636.2|1635.6|1636.2|1636|1636.2|1636|1636.2|1635.4|4243
1605693530000|2020-11-18 09:58:50||1635.8||1636||1636||1635.8|762
1605693540000|2020-11-18 09:59:00|1636.4|1636.2|1636|1635.8|1636.4|1636.2|1636|1635.8|2455
1605693550000|2020-11-18 09:59:10|1636.2|1636|1636.2|1636|1636.2|1636|1636.2|1635.8|0
1605693560000|2020-11-18 09:59:20|1636.4|1636.2|1636.4|1636.2|1636.8|1636.4|1636.4|1636|676
1605693570000|2020-11-18 09:59:30|||||||||35
1605693580000|2020-11-18 09:59:40|1636.6|1636.4|1636.4|1636.2|1636.6|1636.4|1636.4|1636.2|976
1605693590000|2020-11-18 09:59:50|1636.6|1636.4|1636.6|1636.4|1636.6|1636.4|1636.4|1636.4|200
1605693600000|2020-11-18 10:00:00|1636.4|1636.2|1636.6|1636.2|1636.6|1636.2|1636.4|1636.2|404
1605693610000|2020-11-18 10:00:10|1636.4|1636|1636.4|1636|1636.6|1636|1636.4|1636|894
1605693630000|2020-11-18 10:00:30|1636.6|1636.4|1636.8|1636.4|1637|1636.4|1636.6|1636|2652
1605693640000|2020-11-18 10:00:40|1637|1636.6|1637|1636.8|1637|1636.8|1636.8|1636.4|725
1605693650000|2020-11-18 10:00:50|1636.8|1636.6|1636.4|1636|1636.8|1636.6|1636.4|1636|2901
1605693660000|2020-11-18 10:01:00|1636.8|1636.2|1637.4|1637|1637.8|1637.2|1636.4|1636.2|1917
1605693670000|2020-11-18 10:01:10|1637.6|1637.2|1637.6|1637.2|1637.6|1637.2|1637.2|1637|3022
1605693680000|2020-11-18 10:01:20|1637.8|1637|1636.8|1636.6|1637.8|1637|1636.8|1636.6|1763
1605693700000|2020-11-18 10:01:40|1637|1636.8|1637|1636.6|1637.2|1637|1636.8|1636.6|5356
1605693710000|2020-11-18 10:01:50|1637.4|1636.8|1637.6|1637|1637.6|1637|1637.2|1636.8|1720
1605693720000|2020-11-18 10:02:00|1637.8|1637.2|1638.2|1637.8|1638.8|1638.4|1637.6|1637|9785
1605693730000|2020-11-18 10:02:10|1638.4|1638|1638.8|1638.2|1638.8|1638.4|1638.4|1637.8|540
1605693740000|2020-11-18 10:02:20|1639|1638.4|1638.8|1638.4|1639|1638.6|1638.8|1638.2|1872
1605693750000|2020-11-18 10:02:30|1638.6|1638.2|1639|1638.6|1639|1638.8|1638.4|1638.2|1114
1605693760000|2020-11-18 10:02:40|1639.2|1638.8|1640.4|1640.2|1640.4|1640.2|1639.2|1638.8|2152
1605693770000|2020-11-18 10:02:50|1640.2|1640|1641|1640.4|1641|1640.6|1640.2|1639.8|4098
1605693780000|2020-11-18 10:03:00|1641.2|1640.6|1641.2|1640.6|1641.2|1640.8|1640.6|1640.2|1107
1605693790000|2020-11-18 10:03:10|1641|1640.8|1641|1640.6|1641|1641|1640.6|1640.4|1874
1605693800000|2020-11-18 10:03:20|1640.8|1640.4|1640.8|1640.4|1640.8|1640.4|1640.6|1640.2|1420
1605693810000|2020-11-18 10:03:30|1640.6|1640.6|1639.2|1638.8|1640.6|1640.6|1639|1638.6|2854
1605693820000|2020-11-18 10:03:40|1639.4|1639|1639.8|1639.4|1639.8|1639.4|1639|1638.6|1873
1605693830000|2020-11-18 10:03:50|1639.6|1639.6|1640|1639.6|1640|1639.8|1639.6|1639.6|1302
1605693840000|2020-11-18 10:04:00|1640.4|1639.8|1640.8|1640.4|1641|1640.4|1640.2|1639.8|3403
1605693850000|2020-11-18 10:04:10|1640.6|1640.2|1640.6|1640.2|1640.8|1640.2|1640.2|1640|1232
1605693860000|2020-11-18 10:04:20|1640.4|1640|1640.4|1640|1640.4|1640|1640.2|1640|336
1605693870000|2020-11-18 10:04:30||1640.2||1640||1640.2||1640|0
1605693880000|2020-11-18 10:04:40||1640.2||1640.2||1640.2||1640|41
1605693890000|2020-11-18 10:04:50|1640.2|1640|1640|1639.6|1640.4|1640|1640|1639.6|3905
1605693900000|2020-11-18 10:05:00|1639.8|1639.8|1640.4|1640|1640.6|1640.4|1639.8|1639.8|912
1605693910000|2020-11-18 10:05:10|1640.6|1640.2|1641.2|1640.8|1641.6|1641.4|1640.6|1640.2|6276
1605693920000|2020-11-18 10:05:20|1641|1640.6|1641|1640.4|1641.4|1640.8|1640.6|1640.2|2870
1605693930000|2020-11-18 10:05:30|1640.8|1640.2|1640.8|1640.6|1641|1640.6|1640.4|1640.2|3326
1605693950000|2020-11-18 10:05:50|1641|1640.8|1641|1640.8|1641.6|1641.4|1640.8|1640.6|8009
1605693960000|2020-11-18 10:06:00|1640.8|1640.6|1640.4|1640|1641|1640.8|1640.2|1640|7491
1605693970000|2020-11-18 10:06:10|1640.2|1639.8|1640.8|1640.6|1641.2|1641|1640.2|1639.8|3587
1605693980000|2020-11-18 10:06:20|1641|1640.8|1641.6|1641.2|1642|1641.4|1640.8|1640.6|9590
1605693990000|2020-11-18 10:06:30|1641.8|1641.4|1641.8|1641.4|1642.2|1642|1641.8|1641.4|2708
1605694000000|2020-11-18 10:06:40|1642||1642||1642||1641.8||0
1605694010000|2020-11-18 10:06:50|1641.8|1641.2|1639.2|1638.6|1641.8|1641.2|1638.8|1638.4|9324
1605694020000|2020-11-18 10:07:00|1639|1639|1641.6|1641|1641.6|1641|1639|1639|2824
1605694030000|2020-11-18 10:07:10|1641.8|1641.2|1642.8|1642.4|1642.8|1642.6|1641.6|1641|15906
1605694040000|2020-11-18 10:07:20|1642.6|1642.2|1642.8|1642.2|1642.8|1642.6|1642.2|1641.8|11780
1605694050000|2020-11-18 10:07:30|1642.6|1642|1642.2|1642|1642.8|1642|1642.2|1641.8|748
1605694060000|2020-11-18 10:07:40|1642.4|1642.2|1642.6|1642.4|1642.8|1642.4|1642.4|1642.2|496
1605694070000|2020-11-18 10:07:50|1642.4|1642.2|1642.6|1642|1642.6|1642.4|1642.2|1641.8|978
1605694080000|2020-11-18 10:08:00|1642.8|1642.2|1642.8|1642.2|1642.8|1642.4|1642.6|1642|600
1605694090000|2020-11-18 10:08:10|1642.6|1642|1641.6|1641|1642.6|1642|1641.4|1641|4788
1605694100000|2020-11-18 10:08:20|1641.4|1640.8|1641.2|1640.6|1641.4|1641|1640.8|1640.2|1500
1605694110000|2020-11-18 10:08:30|1641.4|1640.8|1641.6|1641.4|1642.2|1641.8|1641.2|1640.8|4161
1605694120000|2020-11-18 10:08:40|1641.8|1641.6|1641.8|1641.4|1642|1641.6|1641.6|1641.2|2262
1605694130000|2020-11-18 10:08:50|1641.6|1641.2|1642.4|1642|1642.6|1642|1641.6|1641.2|400
1605694140000|2020-11-18 10:09:00|1642.6|1642.2|1642.4|1641.8|1642.6|1642.2|1641.8|1641.6|1173
1605694150000|2020-11-18 10:09:10|1642.2|1642|1642.8|1642.4|1642.8|1642.6|1642.2|1641.8|906
1605694160000|2020-11-18 10:09:20|1642.6|1642.2|1642.6|1642.2|1642.8|1642.4|1642.6|1642.2|4345
1605694170000|2020-11-18 10:09:30|1642.4|1642|1642.2|1642|1642.6|1642.2|1642.2|1641.8|751
1605694180000|2020-11-18 10:09:40|1642.4|1642.2|1642.4|1642|1642.8|1642.4|1642.2|1642|1080
1605694190000|2020-11-18 10:09:50|1642.2|1641.8|1642|1641.4|1642.2|1641.8|1641.8|1641.4|848
1605694200000|2020-11-18 10:10:00|1641.8|1641.6|1641|1640.6|1642|1641.8|1641|1640.6|1728
1605694210000|2020-11-18 10:10:10|1641.2|1640.8|1641.2|1640.6|1641.4|1641|1641|1640.6|251
1605694220000|2020-11-18 10:10:20|1641|1640.8|1640.6|1640.2|1641.2|1640.8|1640.4|1640|1792
1605694230000|2020-11-18 10:10:30|1640.4|1640|1639.8|1639.2|1640.4|1640|1639.6|1639|2825
1605694240000|2020-11-18 10:10:40|1640|1639.4|1638.4|1637.8|1640.2|1639.8|1638.4|1637.8|3129
1605694250000|2020-11-18 10:10:50|1638.6|1638|1640.4|1640|1640.8|1640.4|1638.6|1638|38398
1605694260000|2020-11-18 10:11:00|1640.6|1640.2|1641|1640.4|1641.2|1640.8|1640.6|1640.2|3487
1605694270000|2020-11-18 10:11:10|1640.8|1640.2|1641.6|1641|1641.8|1641.4|1640.4|1640|3028
1605694280000|2020-11-18 10:11:20|1641.4|1640.8|1640.6|1640|1641.4|1641.2|1640.6|1639.8|322
1605694290000|2020-11-18 10:11:30|1640.4|1640.2|1640.2|1639.8|1640.4|1640.2|1639.6|1639.2|1970
1605694300000|2020-11-18 10:11:40|1640|1639.6|1640.6|1639.8|1640.6|1640|1639.6|1639|1172
1605694310000|2020-11-18 10:11:50|1640.4|1640|1640|1639.8|1640.6|1640.2|1639.6|1639|2183
1605694320000|2020-11-18 10:12:00|1640.2|1640|1641.8|1641.6|1642|1641.6|1640.2|1639.8|3918
1605694330000|2020-11-18 10:12:10|1641.6|1641.4|1641.4|1641|1641.8|1641.4|1641.4|1640.8|732
1605694340000|2020-11-18 10:12:20|1641.2|1640.8|1641|1640.6|1641.2|1640.8|1640.8|1640.4|854
1605694350000|2020-11-18 10:12:30|1641.2|1640.8|1643.4|1643|1644|1643.6|1641|1640.6|11158
1605694360000|2020-11-18 10:12:40|1643.2|1642.8|1641.8|1641.4|1643.4|1642.8|1641.8|1641.4|2375
1605694370000|2020-11-18 10:12:50|1641.6|1641|1641.8|1641.4|1642.2|1642|1641.6|1641|4474
1605694380000|2020-11-18 10:13:00|1642|1641.6|1643.4|1642.8|1643.4|1643.2|1641.8|1641.4|4226
1605694390000|2020-11-18 10:13:10|1643.2|1643|1642.8|1642.4|1643.2|1643|1642.8|1642.2|1882
1605694400000|2020-11-18 10:13:20|1642.6|1642.6|1642.6|1642.2|1642.8|1642.6|1642.4|1642|883
1605694410000|2020-11-18 10:13:30|1642.4|1642|1642.4|1642|1642.6|1642.2|1642.4|1642|80
1605694420000|2020-11-18 10:13:40|1642.2|1642.2|1642.6|1642.2|1642.8|1642.2|1642.2|1642|1228
1605694430000|2020-11-18 10:13:50|1642.4|1642|1642.2|1641.8|1642.6|1642.2|1642|1641.6|887
1605694440000|2020-11-18 10:14:00|1642.4|1641.6|1642.6|1642.2|1642.8|1642.4|1642.2|1641.6|371
1605694450000|2020-11-18 10:14:10|1642.8|1642.4|1643.8|1643.4|1643.8|1643.4|1642.6|1642.2|3964
1605694460000|2020-11-18 10:14:20|1643.6|1643.2|1643|1642.8|1643.6|1643.2|1642.6|1642.2|2969
1605694470000|2020-11-18 10:14:30|1643.4|1643|1643.4|1642.8|1643.6|1643.2|1643|1642.6|47
1605694480000|2020-11-18 10:14:40|1643.2|1643|1643.4|1642.8|1643.4|1643|1643|1642.6|1253
1605694490000|2020-11-18 10:14:50||1643||1643||1643||1643|196
1605694500000|2020-11-18 10:15:00|1643.2|1643.2|1643.8|1643.4|1644|1643.6|1643|1642.6|400
1605694510000|2020-11-18 10:15:10|1645|1643.8|1645.6|1645.2|1646|1645.6|1644.8|1643.8|22382
1605694520000|2020-11-18 10:15:20|1645.8|1645.4|1646.6|1646.2|1646.8|1646.6|1645.6|1645.4|1373
1605694530000|2020-11-18 10:15:30|1646.4|1646|1645.8|1645.4|1646.4|1646|1645.6|1645.4|3300
1605694540000|2020-11-18 10:15:40|1646|1645.6|1646.2|1645.8|1646.2|1645.8|1645.2|1645|4100
1605694550000|2020-11-18 10:15:50|1646|1645.6|1646|1645.4|1646.6|1646|1645.8|1645.4|2249
1605694560000|2020-11-18 10:16:00|1645.8|1645.6|1646.6|1646.4|1646.6|1646.4|1645.8|1645.4|460
1605694570000|2020-11-18 10:16:10|1646.4|1646.2|1646|1645.4|1646.6|1646.4|1646|1645.4|6098
1605694580000|2020-11-18 10:16:20|1646.2|1645.6|1645.8|1645.4|1646.2|1645.8|1645.6|1645|1411
1605694590000|2020-11-18 10:16:30|1645.6|1645.2|1643.4|1643|1645.8|1645.2|1643.4|1642.8|5406
1605694600000|2020-11-18 10:16:40|1643.2|1642.8|1643.6|1643.2|1644.2|1643.6|1643|1642.4|3342
1605694610000|2020-11-18 10:16:50|1643.8|1643.4|1644|1643.6|1644.4|1643.8|1643.6|1643.2|1526
1605694620000|2020-11-18 10:17:00|1643.8|1643.4|1643.8|1643.2|1644|1643.6|1643.6|1643.2|1836
1605694630000|2020-11-18 10:17:10|1643.6|1643|1643.4|1643|1643.6|1643.2|1643.2|1643|1160
1605694640000|2020-11-18 10:17:20|1643.6|1643.2|1643.4|1643|1643.6|1643.2|1643.2|1643|0
1605694650000|2020-11-18 10:17:30|1643.2|1642.6|1642.6|1642|1643.2|1642.8|1642.2|1641.8|1507
1605694660000|2020-11-18 10:17:40|1642.8|1642.2|1642.2|1641.6|1642.8|1642.4|1641.8|1641.6|608
1605694670000|2020-11-18 10:17:50|1642.4|1641.8|1642.2|1641.8|1642.6|1642.2|1642|1641.6|3024
1605694680000|2020-11-18 10:18:00|1642|1641.6|1643.6|1643.2|1644.2|1643.6|1641.4|1640.8|18006
1605694690000|2020-11-18 10:18:10|1643.8|1643.4|1642.8|1642.6|1644|1643.8|1642.6|1642|4315
1605694700000|2020-11-18 10:18:20|1642.6|1642.4|1643.2|1642.6|1643.6|1643.4|1642.6|1642.2|2848
1605694710000|2020-11-18 10:18:30|1643|1642.4|1642.4|1641.8|1643|1642.4|1642.4|1641.8|1266
1605694720000|2020-11-18 10:18:40|1642.2|1641.6|1641|1640.6|1642.2|1641.8|1640.8|1640.4|3225
1605694730000|2020-11-18 10:18:50|1641.2|1640.8|1641.8|1641.4|1641.8|1641.6|1641.2|1640.8|4677
1605694740000|2020-11-18 10:19:00|1641.6|1641.6|1641.6|1641.4|1641.8|1641.6|1641.4|1641|647
1605694750000|2020-11-18 10:19:10|1641.8|1641.6|1641.2|1640.6|1641.8|1641.6|1641.2|1640.6|1747
1605694760000|2020-11-18 10:19:20|1641|1640.4|1640.6|1640.2|1641.2|1640.6|1640.6|1640|420
1605694770000|2020-11-18 10:19:30|1640.8|1640.4|1641.2|1640.6|1641.2|1640.6|1640.8|1640.2|88
1605694780000|2020-11-18 10:19:40|1641|1640.4|1640.6|1640.2|1641|1640.4|1640.6|1640.2|1449
1605694790000|2020-11-18 10:19:50|1640.8|1640.4|1640.8|1640.2|1641.2|1640.6|1640.6|1640.2|42
1605694800000|2020-11-18 10:20:00|1641|1640.6|1641.4|1641|1641.6|1641|1640.4|1640|3975
1605694810000|2020-11-18 10:20:10|1641.2|1640.8|1641|1640.6|1641.4|1641|1640.6|1640.4|1721
1605694820000|2020-11-18 10:20:20|1640.8|1640.8|1640.8|1640.4|1640.8|1640.8|1640.6|1640.4|373
1605694830000|2020-11-18 10:20:30|1640.6|1640.2|1640.4|1640.2|1640.6|1640.4|1640.2|1640|891
1605694840000|2020-11-18 10:20:40|1640.6|1640.4|1640.8|1640.2|1641|1640.6|1640.6|1640.2|57
1605694850000|2020-11-18 10:20:50|1641|1640.4|1641.2|1640.8|1641.6|1641|1641|1640.4|1515
1605694860000|2020-11-18 10:21:00|1641.4|1641|1641.4|1641|1641.6|1641.4|1641.2|1640.8|200
1605694870000|2020-11-18 10:21:10|1641.6||1641.4||1641.6||1641.4||0
1605694880000|2020-11-18 10:21:20|1641.6|1641.2|1641.6|1641.2|1641.8|1641.6|1641|1640.8|5547
1605694890000|2020-11-18 10:21:30|1641.4|1641|1641.2|1640.6|1641.4|1641|1640.8|1640.2|2310
1605694900000|2020-11-18 10:21:40|1641|1640.8|1640.8|1640.2|1641|1640.8|1640.4|1639.8|1805
1605694910000|2020-11-18 10:21:50|1640.6|1640|1640.8|1640.2|1640.8|1640.2|1640.4|1639.8|4143
1605694920000|2020-11-18 10:22:00|1640.4|1639.8|1640.8|1640.6|1640.8|1640.6|1640.4|1639.8|840
1605694930000|2020-11-18 10:22:10|1640.6|1640.4|1640.8|1640.4|1641|1640.6|1640.6|1640.4|672
1605694940000|2020-11-18 10:22:20|1641|1640.6|1640.8|1640.4|1641.2|1640.6|1640.6|1640.4|1564
1605694950000|2020-11-18 10:22:30|1640.6||1640.8||1640.8||1640.6||300
1605694960000|2020-11-18 10:22:40|1640.6|1640.2|1640.2|1639.6|1640.8|1640.2|1639.8|1639.4|2507
1605694970000|2020-11-18 10:22:50|1640|1639.8|1639.4|1639|1640|1639.8|1639.4|1639|2505
1605694980000|2020-11-18 10:23:00|1639.6|1639.2|1639.4|1639|1639.6|1639.4|1639.2|1639|1410
1605694990000|2020-11-18 10:23:10|1639.6|1639.2|1639.4|1639|1639.6|1639.2|1639.4|1639|200
1605695000000|2020-11-18 10:23:20|1639.6|1639.2|1639.6|1639.2|1639.6|1639.2|1639.6|1639.2|0
1605695010000|2020-11-18 10:23:30|1639.8|1639.4|1639.8|1639.6|1640.2|1639.8|1639.8|1639.4|1191
1605695020000|2020-11-18 10:23:40|1640|1639.8|1640|1639.8|1640.2|1640|1640|1639.6|1767
1605695030000|2020-11-18 10:23:50|1640.2|1640|1640.8|1640.2|1640.8|1640.4|1640|1639.8|2029
1605695040000|2020-11-18 10:24:00|1641|1640.4|1641|1640.6|1641.2|1641|1641|1640.4|501
1605695050000|2020-11-18 10:24:10|1641.2|1640.4|1640.8|1640.4|1641.2|1640.8|1640.8|1640.4|1608
1605695060000|2020-11-18 10:24:20|1641|1640.6|1641|1640.8|1641|1640.8|1641|1640.6|200
1605695070000|2020-11-18 10:24:30|1641.2|1641|1641.2|1641|1641.6|1641.2|1641|1640.8|1399
1605695080000|2020-11-18 10:24:40|1641.4|1641.2|1641.2|1640.8|1641.6|1641.2|1641|1640.8|1119
1605695090000|2020-11-18 10:24:50|1641.4|1641|1642.2|1641.8|1642.4|1641.8|1641.2|1641|522
1605695100000|2020-11-18 10:25:00|1642.4|1642|1641.4|1641|1642.4|1642|1641.2|1640.8|653
1605695110000|2020-11-18 10:25:10|1641.2|1640.8|1641|1640.6|1641.2|1640.8|1640.8|1640.4|1086
1605695120000|2020-11-18 10:25:20|1641.2|1640.8|1641.4|1640.8|1641.4|1640.8|1641|1640.6|94
1605695130000|2020-11-18 10:25:30|1641.6|1641|1641.6|1641.2|1641.8|1641.2|1641.4|1640.8|0
1605695140000|2020-11-18 10:25:40|1641.8|1641.4|1641.8|1641.4|1641.8|1641.4|1641.4|1641|0
1605695150000|2020-11-18 10:25:50|1641.6|1641.2|1641.6|1641.2|1641.6|1641.2|1641.4|1641|336
1605695160000|2020-11-18 10:26:00|1641.4|1641|1641|1640.6|1641.4|1641|1640.8|1640.6|1122
1605695170000|2020-11-18 10:26:10|1640.8|1640.4|1640.6|1640.2|1641|1640.4|1640.6|1640.2|1270
1605695180000|2020-11-18 10:26:20|1640.8|1640.4|1640.6|1640.2|1640.8|1640.6|1640.4|1640.2|150
1605695190000|2020-11-18 10:26:30|1640.8|1640.4|1641.2|1640.8|1641.2|1641|1640.8|1640.4|30
1605695200000|2020-11-18 10:26:40|1641|1641|1641.4|1640.8|1641.4|1641|1641|1640.6|400
1605695220000|2020-11-18 10:27:00|1641.2|1641|1642.4|1641.8|1642.6|1642|1641|1640.4|522
1605695230000|2020-11-18 10:27:10|1642.6|1642|1642.8|1642.4|1643|1642.4|1642.2|1641.8|1051
1605695240000|2020-11-18 10:27:20||1642.2||1642.4||1642.4||1642|0
1605695250000|2020-11-18 10:27:30|1642.6|1642.2|1642.4|1642|1642.6|1642.2|1642|1641.8|1174
1605695260000|2020-11-18 10:27:40|1642.2|1641.8|1642|1641.6|1642.4|1642|1641.8|1641.4|1816
1605695270000|2020-11-18 10:27:50|1642.2|1641.8|1642.2|1641.8|1642.2|1641.8|1642|1641.6|178
1605695280000|2020-11-18 10:28:00|1642.4|1642|1643|1642.4|1643.2|1642.6|1642.2|1642|1000
1605695290000|2020-11-18 10:28:10|1642.8|1642.6|1643.2|1642.8|1643.4|1643|1642.8|1642.4|1135
1605695300000|2020-11-18 10:28:20|1643.4|1643|1643.6|1643|1643.8|1643.4|1643.4|1643|869
1605695310000|2020-11-18 10:28:30|1643.4|1643.2|1643.6|1643|1643.6|1643.2|1643.4|1643|0
1605695320000|2020-11-18 10:28:40|1643.4|1643.2|1642.6|1642.4|1643.4|1643.2|1641.8|1641.6|26635
1605695330000|2020-11-18 10:28:50|1642.8|1642.6|1643|1642.6|1643|1642.6|1642.6|1642.4|1314
1605695340000|2020-11-18 10:29:00|1642.8|1642.8|1644.4|1644|1644.6|1644.4|1642.8|1642.8|4304
1605695350000|2020-11-18 10:29:10|1644.6|1643.8|1643.8|1643.4|1644.6|1643.8|1643.6|1643.4|2375
1605695360000|2020-11-18 10:29:20|1643.6|1643.2|1643.8|1643.2|1643.8|1643.4|1643|1642.8|2125
1605695370000|2020-11-18 10:29:30|1643.6|1643|1643.8|1643.2|1643.8|1643.4|1643.4|1642.8|0
1605695380000|2020-11-18 10:29:40||1643.4||1643.2||1643.4||1643.2|0
1605695390000|2020-11-18 10:29:50|1644|1643.4|1643.4|1643.2|1644|1643.8|1643.4|1643.2|1052
1605695400000|2020-11-18 10:30:00|1643.6|1643.4|1644|1643.4|1644|1643.6|1643.6|1643.4|199
1605695410000|2020-11-18 10:30:10|1643.8|1643.6|1643.4|1643|1644|1643.6|1643.2|1643|1828
1605695420000|2020-11-18 10:30:20|1643.6|1643.2|1643.4|1643|1643.8|1643.4|1643.4|1643|339
1605695430000|2020-11-18 10:30:30|1643.2|1642.8|1643.2|1642.8|1643.4|1642.8|1642.8|1642.2|1766
1605695440000|2020-11-18 10:30:40|1643|1643|1643.4|1642.8|1643.4|1643|1643|1642.6|0
1605695450000|2020-11-18 10:30:50|1643.2|1642.6|1641.8|1641.4|1643.2|1642.6|1641.8|1641.4|736
1605695460000|2020-11-18 10:31:00|1642|1641.6|1641.6|1641.2|1642.2|1641.8|1641.6|1641.2|1774
1605695470000|2020-11-18 10:31:10|1641.8|1641|1641.4|1641|1641.8|1641.2|1641.4|1640.8|0
1605695480000|2020-11-18 10:31:20|1641.6|1641.2|1641.2|1640.8|1641.8|1641.4|1641.2|1640.8|1358
1605695490000|2020-11-18 10:31:30|1641|1640.6|1640.4|1640.2|1641|1640.6|1640.4|1640.2|536
1605695500000|2020-11-18 10:31:40|1640.6|1640.4|1640.8|1640.4|1641.2|1640.6|1640.6|1640.2|64
1605695510000|2020-11-18 10:31:50|1641|1640.2|1640|1639.6|1641|1640.2|1639.8|1639.4|592
1605695520000|2020-11-18 10:32:00|1639.8|1639.4|1639.8|1639.4|1640|1639.6|1639.8|1639.2|378
1605695530000|2020-11-18 10:32:10|1639.6|1639.2|1639.8|1639.2|1639.8|1639.4|1639|1638.4|478
1605695540000|2020-11-18 10:32:20|1639.6|1639|1639.8|1639|1639.8|1639.4|1639.4|1639|65
1605695550000|2020-11-18 10:32:30|1639.6|1639.2|1639.8|1639.6|1639.8|1639.6|1639.4|1639|991
1605695560000|2020-11-18 10:32:40|1639.6|1639.4|1639.8|1639.4|1639.8|1639.4|1639.6|1639|406
1605695570000|2020-11-18 10:32:50|1640|1639.6|1642|1641.6|1642|1641.8|1640|1639.6|2321
1605695580000|2020-11-18 10:33:00|1642.4|1641.8|1639|1638.6|1643|1642.6|1639|1638.4|34427
1605695590000|2020-11-18 10:33:10|1638.8|1638.4|1638|1637.4|1638.8|1638.4|1637.2|1636.8|3832
1605695600000|2020-11-18 10:33:20|1637.8|1637|1637.6|1637.2|1638.2|1637.8|1637.6|1637|4302
1605695610000|2020-11-18 10:33:30|1638|1637.4|1638.2|1637.8|1638.6|1638.2|1638|1637.4|98
1605695620000|2020-11-18 10:33:40|1638|1637.6|1638.2|1637.8|1638.2|1637.8|1637.8|1637.4|348
1605695630000|2020-11-18 10:33:50|1638|1638|1638.2|1638|1638.2|1638|1638|1637.6|740
1605695640000|2020-11-18 10:34:00|1638.6|1638.2|1638.6|1638.2|1638.8|1638.4|1638.4|1638|1625
1605695650000|2020-11-18 10:34:10|1638.4|1638.4|1639.6|1639.2|1639.6|1639.4|1638.4|1638.4|558
1605695660000|2020-11-18 10:34:20|1639.4|1639.4|1639.6|1639.2|1639.6|1639.4|1639.4|1639.2|0
1605695670000|2020-11-18 10:34:30|1639.4|1639.4|1639.4|1638.8|1639.4|1639.4|1639|1638.6|1629
1605695680000|2020-11-18 10:34:40|||||||||9
1605695690000|2020-11-18 10:34:50|1639|1639|1639.6|1639.2|1639.6|1639.2|1639|1639|1136
1605695700000|2020-11-18 10:35:00|1639.4|1639|1639.6|1639.2|1639.6|1639.2|1639|1638.6|1258
1605695710000|2020-11-18 10:35:10|1639.4|1639|1639.4|1638.8|1639.6|1639.2|1639.4|1638.8|210
1605695720000|2020-11-18 10:35:20|1639.6|1639|1639.4|1639|1639.6|1639.2|1639.2|1638.8|0
1605695730000|2020-11-18 10:35:30|1639.2|1639.2|1639.2|1639|1639.2|1639.2|1639.2|1639|0
1605695740000|2020-11-18 10:35:40|1639.4|1639.2|1639.4|1639.2|1639.6|1639.2|1639.4|1639|954
1605695750000|2020-11-18 10:35:50|1639.6|1639|1639.6|1639.2|1639.6|1639.2|1639.4|1639|1900
1605695760000|2020-11-18 10:36:00|1639.4|1639.4|1639.6|1639.4|1639.6|1639.4|1639.4|1639.4|400
1605695770000|2020-11-18 10:36:10|1639.8|1639.6|1639.2|1638.8|1640.4|1640|1638.6|1638.2|7455
1605695780000|2020-11-18 10:36:20|1639|1638.6|1639.8|1639.4|1639.8|1639.4|1639|1638.6|2069
1605695790000|2020-11-18 10:36:30|1639.6|1639|1639.2|1638.6|1639.6|1639.2|1639.2|1638.6|670
1605695800000|2020-11-18 10:36:40|1639.4|1638.8|1639.2|1638.8|1639.4|1639|1639.2|1638.8|0
1605695810000|2020-11-18 10:36:50|1639.4|1639|1639.2|1639|1639.4|1639|1639|1638.8|800
1605695820000|2020-11-18 10:37:00|1639.4|1638.8|1639.4|1639|1639.8|1639.4|1639.2|1638.8|3771
1605695830000|2020-11-18 10:37:10|1639.2|1638.8|1638.2|1637.8|1639.4|1638.8|1638|1637.6|3721
1605695840000|2020-11-18 10:37:20|1638.6|1638|1636.8|1636.4|1638.8|1638.4|1636|1635.4|10055
1605695850000|2020-11-18 10:37:30|1636.6|1636.2|1636.4|1635.8|1636.6|1636.4|1635.8|1635.6|2026
1605695860000|2020-11-18 10:37:40|1636.6|1636|1636.4|1636|1636.8|1636.2|1636.4|1636|50
1605695870000|2020-11-18 10:37:50|1636.2|1635.8|1636.4|1635.8|1636.8|1636.2|1636.2|1635.8|2167
1605695880000|2020-11-18 10:38:00|1636.6|1636|1637.2|1636.8|1637.2|1636.8|1636.6|1636|814
1605695890000|2020-11-18 10:38:10|1637|1636.6|1636.8|1636.4|1637|1636.6|1636.8|1636.4|745
1605695900000|2020-11-18 10:38:20|1637|1636.6|1638.6|1638.2|1638.8|1638.4|1637|1636.6|1257
1605695910000|2020-11-18 10:38:30|1638.8|1638.4|1636.8|1636.6|1638.8|1638.4|1636.8|1636.6|1086
1605695920000|2020-11-18 10:38:40|1637||1637||1637||1636.8||0
1605695930000|2020-11-18 10:38:50|1636.8|1636.4|1637.2|1636.8|1637.2|1636.8|1636.4|1636|757
1605695940000|2020-11-18 10:39:00|1637.4|1637|1637.4|1637.2|1637.8|1637.6|1637.4|1636.8|2081
1605695950000|2020-11-18 10:39:10|1637.2|1637|1636.2|1635.8|1637.2|1637|1636.2|1635.6|3305
1605695960000|2020-11-18 10:39:20|1636.4|1636|1636.8|1636.2|1636.8|1636.2|1636.4|1636|337
1605695970000|2020-11-18 10:39:30|1636.6|1636.4|1636.8|1636.2|1637|1636.6|1636.6|1636.2|0
1605695980000|2020-11-18 10:39:40|1637|1636.4|1637.4|1636.8|1637.4|1637|1636.8|1636.4|480
1605695990000|2020-11-18 10:39:50|1637.2|1637|1637.4|1636.8|1637.4|1637|1637|1636.8|337
1605696000000|2020-11-18 10:40:00|1637.6|1637|1637.8|1637.4|1638|1637.6|1637.6|1636.8|2114
1605696010000|2020-11-18 10:40:10|1638|1637.6|1636.6|1636|1638|1637.6|1636.2|1635.8|1718
1605696020000|2020-11-18 10:40:20|1636.4||1636.4||1636.4||1636.4||0
1605696030000|2020-11-18 10:40:30|1636.6|1636.2|1636.4|1636.2|1636.8|1636.6|1636.4|1636|1962
1605696040000|2020-11-18 10:40:40|1636.6|1636.4|1636.4|1636.2|1636.6|1636.4|1636.4|1636.2|0
1605696050000|2020-11-18 10:40:50|1636.6|1636|1636.4|1635.8|1636.6|1636|1635.8|1635.4|1150
1605696060000|2020-11-18 10:41:00|1636.2|1635.6|1635.8|1635.6|1636.4|1635.8|1635.8|1635.4|1537
1605696070000|2020-11-18 10:41:10|1635.6|1635.4|1635.6|1635.2|1635.8|1635.6|1635.4|1635|564
1605696080000|2020-11-18 10:41:20|1635.4|1635|1635.2|1634.8|1635.4|1635|1635|1634.6|1362
1605696090000|2020-11-18 10:41:30|1635|1634.6|1635.2|1634.6|1635.2|1634.6|1635|1634.4|0
1605696100000|2020-11-18 10:41:40|1635.4|1634.8|1636|1635.8|1636.2|1635.8|1635.4|1634.8|1295
1605696110000|2020-11-18 10:41:50|1636.2|1636|1636.4|1636.2|1636.8|1636.4|1636.2|1636|2208
1605696120000|2020-11-18 10:42:00|1636.2|1636|1635.8|1635.4|1636.4|1636|1635.8|1635.4|1845
1605696130000|2020-11-18 10:42:10|1636|1635.2|1635.6|1635|1636|1635.6|1635|1634.8|1051
1605696140000|2020-11-18 10:42:20|1635.8|1635.2|1635.8|1635.4|1636|1635.6|1635.6|1635.2|2453
1605696150000|2020-11-18 10:42:30|1635.6|1635.2|1635.6|1635.4|1635.8|1635.4|1635.6|1635.2|0
1605696160000|2020-11-18 10:42:40|1635.4|1635|1635.8|1635.4|1635.8|1635.4|1635.4|1635|786
1605696170000|2020-11-18 10:42:50|1635.6|1635.2|1635.8|1635.4|1635.8|1635.4|1635.4|1634.8|0
1605696180000|2020-11-18 10:43:00|1635.6|1635.2|1635.8|1635.4|1635.8|1635.6|1635.4|1635|186
1605696190000|2020-11-18 10:43:10|1635.6|1635.2|1635.8|1635.4|1635.8|1635.4|1635.4|1635|823
1605696200000|2020-11-18 10:43:20|1635.6|1635.6|1635.4|1634.8|1635.6|1635.6|1635.2|1634.6|793
1605696210000|2020-11-18 10:43:30|1635.2|1634.6|1635.4|1634.8|1635.4|1634.8|1635|1634.6|0
1605696220000|2020-11-18 10:43:40|1635.2|1634.6|1634.8|1634.6|1635.4|1634.8|1634.8|1634.4|1281
1605696230000|2020-11-18 10:43:50|1635|1634.8|1634.6|1634.2|1635.2|1634.8|1634.4|1634.2|1767
1605696240000|2020-11-18 10:44:00|1634.8|1634.4|1634.6|1634.2|1634.8|1634.4|1634.6|1634.2|0
1605696250000|2020-11-18 10:44:10|1634.8|1634.4|1635|1634.6|1635.4|1635|1634.4|1634|5182
1605696260000|2020-11-18 10:44:20|1635.2|1634.8|1635.4|1635|1635.4|1635|1635|1634.8|400
1605696270000|2020-11-18 10:44:30|1635.2|1634.8|1635.4|1634.8|1635.4|1635|1635|1634.4|0
1605696280000|2020-11-18 10:44:40||1635||1635||1635||1635|0
1605696290000|2020-11-18 10:44:50|1635.2|1634.8|1635|1634.4|1635.4|1635|1634.6|1634.2|932
1605696310000|2020-11-18 10:45:10|1634.8|1634.2|1635.2|1634.8|1635.2|1634.8|1634.6|1634.2|183
1605696320000|2020-11-18 10:45:20|1635.4|1635|1635.4|1634.8|1635.4|1635|1635|1634.8|1032
1605696330000|2020-11-18 10:45:30|1635.2|1635|1635.4|1634.8|1635.4|1635|1635.2|1634.8|480
1605696340000|2020-11-18 10:45:40|1635.2|1634.6|1635|1634.4|1635.2|1634.8|1634.6|1634.4|1656
1605696350000|2020-11-18 10:45:50|1635.2|1634.2|1635.2|1634.6|1635.4|1635.2|1635.2|1634.2|707
1605696360000|2020-11-18 10:46:00|1635.4|1634.8|1636|1635.6|1636.2|1635.8|1635.2|1634.8|2206
1605696370000|2020-11-18 10:46:10|1635.8|1635.8|1635.8|1635.6|1635.8|1635.8|1635.8|1635.6|400
1605696380000|2020-11-18 10:46:20|1635.6|1635.4|1635|1634.4|1635.8|1635.4|1634.4|1634.2|4023
1605696390000|2020-11-18 10:46:30|1634.8|1634.6|1634.6|1634.2|1634.8|1634.6|1634.6|1634.2|0
1605696400000|2020-11-18 10:46:40|1634.4|1634|1633.8|1633.4|1634.6|1634|1633.8|1633.4|1474
1605696410000|2020-11-18 10:46:50|1633.6|1633|1633|1632.6|1633.6|1633.2|1632.6|1632.4|2865
1605696420000|2020-11-18 10:47:00|1633.2|1632.8|1632.6|1632.2|1633.4|1632.8|1632.6|1632|1099
1605696430000|2020-11-18 10:47:10|1632.4|1632|1632.8|1632.2|1632.8|1632.4|1632.4|1632|440
1605696440000|2020-11-18 10:47:20|1632.6|1632.4|1633.2|1632.8|1633.2|1633|1632.6|1632.4|877
1605696450000|2020-11-18 10:47:30|1633|1632.6|1632.8|1632.4|1633.2|1632.8|1632.6|1632.2|553
1605696460000|2020-11-18 10:47:40|1633|1632.6|1632.8|1632.2|1633.2|1632.6|1632.6|1632|130
1605696470000|2020-11-18 10:47:50|1632.6|1632.4|1633.2|1632.6|1633.2|1632.6|1632.6|1632.4|122
1605696480000|2020-11-18 10:48:00|1633.4|1632.8|1633.2|1632.8|1633.4|1633|1633.2|1632.8|404
1605696490000|2020-11-18 10:48:10|1633.4|1633|1633.4|1633|1633.4|1633|1633.4|1633|400
1605696500000|2020-11-18 10:48:20|1633.2|1632.6|1633|1632.6|1633.2|1632.6|1633|1632.6|337
1605696510000|2020-11-18 10:48:30|1633.2|1632.8|1633.2|1633|1633.2|1633|1633.2|1632.6|122
1605696520000|2020-11-18 10:48:40|1633|1632.8|1633.2|1632.8|1633.2|1632.8|1633|1632.6|0
1605696530000|2020-11-18 10:48:50|1633|1632.6|1633.4|1633|1633.4|1633|1632.8|1632.4|1491
1605696540000|2020-11-18 10:49:00|1633.6|1633.4|1633.8|1633.2|1633.8|1633.4|1633.6|1633|944
1605696550000|2020-11-18 10:49:10|1634|1633.4|1634.6|1634.4|1635|1634.8|1634|1633.4|1976
1605696560000|2020-11-18 10:49:20|1634.8|1634.6|1634.8|1634.6|1634.8|1634.6|1634.6|1634.4|59
1605696570000|2020-11-18 10:49:30|1635|1634.8|1634.8|1634.4|1635.4|1635|1634.8|1634.4|783
1605696580000|2020-11-18 10:49:40|1634.6|1634.2|1634.2|1634|1634.8|1634.4|1634.2|1633.8|1551
1605696590000|2020-11-18 10:49:50|1634.4|1634.2|1634.4|1634.2|1634.8|1634.4|1634.2|1634|1342
1605696600000|2020-11-18 10:50:00|1634.6|1634.4|1635.2|1634.6|1635.4|1635|1634.6|1634.4|1573
1605696610000|2020-11-18 10:50:10|1635|1634.4|1635|1634.6|1635.2|1634.6|1634.8|1634.4|0
1605696620000|2020-11-18 10:50:20|1634.8|1634.8|1634.8|1634.2|1635.2|1634.8|1634.4|1633.8|893
1605696630000|2020-11-18 10:50:30||1634.4||1634.2||1634.4||1634.2|0
1605696640000|2020-11-18 10:50:40|1635.2|1634.4|1634.8|1634.4|1635.2|1634.8|1634.8|1634.4|86
1605696650000|2020-11-18 10:50:50|||||||||33
1605696660000|2020-11-18 10:51:00|1635|1634.6|1634|1633.4|1635.2|1634.6|1634|1633.2|1726
1605696670000|2020-11-18 10:51:10|1633.8|1633.6|1634.4|1633.8|1634.4|1633.8|1633.8|1633.6|522
1605696680000|2020-11-18 10:51:20|1634.6|1634|1634.6|1634.2|1634.8|1634.4|1634.6|1634|306
1605696690000|2020-11-18 10:51:30|1634.8|1634.4|1634.4|1634.2|1635|1634.6|1634.4|1634.2|1239
1605696700000|2020-11-18 10:51:40|1634.2|1634|1634.4|1634|1634.6|1634.2|1634.2|1634|118
1605696710000|2020-11-18 10:51:50|1634.6|1634.2|1634.8|1634.2|1635|1634.6|1634.6|1633.8|1130
1605696720000|2020-11-18 10:52:00|1634.6|1634|1634.8|1634.4|1634.8|1634.4|1634.4|1634|0
1605696730000|2020-11-18 10:52:10|1635|1634.6|1635.2|1635|1635.2|1635|1635|1634.6|22
1605696740000|2020-11-18 10:52:20|1635|1634.8|1635|1634.6|1635.2|1634.8|1635|1634.6|50
1605696750000|2020-11-18 10:52:30|1634.8|1634.8|1634.8|1634.6|1635|1634.8|1634.8|1634.6|400
1605696760000|2020-11-18 10:52:40|1634.6|1634.4|1634.6|1634.2|1634.6|1634.4|1634.2|1633.8|1538
1605696780000|2020-11-18 10:53:00|1634.4|1634|1634.2|1633.8|1634.4|1634|1634.2|1633.6|1675
1605696790000|2020-11-18 10:53:10|1634|1634|1634.2|1633.8|1634.2|1634|1634|1633.8|130
1605696800000|2020-11-18 10:53:20|1634.4|1633.6|1634.2|1633.6|1634.4|1634.2|1634.2|1633.6|952
1605696810000|2020-11-18 10:53:30|1634|1633.8|1633.8|1633.2|1634|1633.8|1633.8|1633.2|122
1605696820000|2020-11-18 10:53:40|1633.6|1633|1633.4|1633|1633.6|1633|1633.4|1633|0
1605696830000|2020-11-18 10:53:50|||||||||80
1605696840000|2020-11-18 10:54:00|1633.2|1632.8|1631.2|1630.8|1633.2|1632.8|1631.2|1630.6|9280
1605696850000|2020-11-18 10:54:10|1631|1630.6|1630.4|1630|1631.2|1630.8|1630.2|1630|2078
1605696860000|2020-11-18 10:54:20|1630.2|1630.2|1630.8|1630.2|1631.2|1630.8|1630.2|1630|3514
1605696870000|2020-11-18 10:54:30|1630.6|1630|1630.4|1630|1630.6|1630.2|1630.4|1630|400
1605696880000|2020-11-18 10:54:40|1630.6|1630.2|1630.8|1630.2|1630.8|1630.2|1630.6|1630.2|0
1605696890000|2020-11-18 10:54:50|1630.6|1630|1631.2|1630.6|1631.2|1630.6|1630.4|1630|455
1605696900000|2020-11-18 10:55:00|1631.4|1630.8|1632|1631.6|1632|1631.6|1631.4|1630.6|1152
1605696910000|2020-11-18 10:55:10|1631.8|1631.2|1630.8|1630.2|1632|1631.4|1630.8|1630.2|1114
1605696920000|2020-11-18 10:55:20|1631|1630.4|1631.2|1630.6|1631.2|1630.8|1631|1630.2|0
1605696930000|2020-11-18 10:55:30|1631.4|1630.8|1631.2|1630.8|1631.4|1631|1631.2|1630.8|39
1605696940000|2020-11-18 10:55:40|1631.4|1631|1631.4|1631|1631.4|1631|1631.2|1630.8|0
1605696950000|2020-11-18 10:55:50|1631.2||1631.2||1631.4||1631.2||0
1605696960000|2020-11-18 10:56:00|1631|1630.8|1632|1631.4|1632|1631.6|1631|1630.8|3216
1605696970000|2020-11-18 10:56:10|1631.8|1631.2|1631.2|1630.6|1631.8|1631.2|1631|1630.6|1106
1605696980000|2020-11-18 10:56:20|1631|1630.4|1630.8|1630.4|1631.2|1630.4|1630.6|1630.2|1070
1605696990000|2020-11-18 10:56:30|1630.6|1630.2|1631.2|1630.8|1631.2|1630.8|1630.6|1630.2|1352
1605697020000|2020-11-18 10:57:00|1631.6|1631|1631.6|1631.2|1631.8|1631.4|1631.6|1631|301
1605697030000|2020-11-18 10:57:10|1631.8|1631.6|1632|1631.6|1632.6|1632.2|1631.6|1631.4|637
1605697040000|2020-11-18 10:57:20|1632.2|1631.8|1632|1631.6|1632.2|1631.8|1631.8|1631.6|142
1605697050000|2020-11-18 10:57:30|1631.8||1631.8||1631.8||1631.8||0
1605697060000|2020-11-18 10:57:40|1632|1631.8|1632.8|1632.2|1632.8|1632.6|1632|1631.8|1270
1605697070000|2020-11-18 10:57:50|1632.6|1632.4|1633.2|1633|1633.4|1633|1632.4|1632.4|2640
1605697080000|2020-11-18 10:58:00|1633.4|1632.8|1633.4|1633|1633.4|1633|1633|1632.8|555
1605697090000|2020-11-18 10:58:10|1633.2|1632.8|1633.2|1632.8|1633.2|1632.8|1632.8|1632.4|883
1605697110000|2020-11-18 10:58:30|1633|1632.6|1632.8|1632.6|1633.2|1632.6|1632.8|1632.4|872
1605697120000|2020-11-18 10:58:40|1633|1632.8|1633|1632.8|1633.2|1633|1633|1632.6|646
1605697130000|2020-11-18 10:58:50|1632.8|1632.6|1633|1632.6|1633|1632.8|1632.8|1632.6|329
1605697140000|2020-11-18 10:59:00||1632.8||1632.6||1632.8||1632.6|365
1605697150000|2020-11-18 10:59:10|1633.2|1632.8|1633.4|1633.2|1633.6|1633.2|1633.2|1632.8|1141
1605697170000|2020-11-18 10:59:30|1633.6|1633|1633.6|1633|1633.6|1633.2|1633.2|1633|1098
1605697180000|2020-11-18 10:59:40||1633.2||1633||1633.2||1633|0
1605697190000|2020-11-18 10:59:50|1633.4|1633.2|1634.2|1633.8|1634.4|1633.8|1633.4|1633|1312
1605697200000|2020-11-18 11:00:00|1634|1633.6|1634.6|1634|1634.8|1634.4|1633.6|1633.2|2529
1605697210000|2020-11-18 11:00:10|1634.8|1634.2|1635.2|1635|1635.2|1635|1634.8|1634.2|406
1605697220000|2020-11-18 11:00:20||1634.8||1634.8||1634.8||1634.6|0
1605697230000|2020-11-18 11:00:30|1635.4|1634.6|1634.6|1634|1635.4|1635|1634.2|1634|3983
1605697240000|2020-11-18 11:00:40|1634.4|1634.2|1634.6|1634|1634.6|1634.2|1634.4|1634|200
1605697250000|2020-11-18 11:00:50|1634.4|1634.2|1634.4|1634|1634.6|1634.2|1634.4|1634|68
1605697260000|2020-11-18 11:01:00|1634.6|1634.2|1634.6|1634.2|1634.6|1634.4|1634.6|1634|316
1605697270000|2020-11-18 11:01:10|1634.4|1634.4|1634.6|1634.2|1634.6|1634.4|1634.4|1634|396
1605697280000|2020-11-18 11:01:20|1634.4|1634|1634.4|1634|1634.6|1634.2|1634.4|1634|0
1605697290000|2020-11-18 11:01:30|1634.6|1634.2|1634.4|1634|1634.6|1634.2|1634.2|1634|81
1605697300000|2020-11-18 11:01:40|1634.6|1634.2|1634.4|1634.2|1634.6|1634.2|1634.4|1634|0
1605697310000|2020-11-18 11:01:50|1634.2|1634|1634.4|1634|1634.6|1634.2|1634.2|1634|337
1605697320000|2020-11-18 11:02:00|1634.6|1634.2|1634|1633.6|1634.6|1634.4|1633.8|1633.4|808
1605697330000|2020-11-18 11:02:10|1633.8|1633.8|1634.2|1633.8|1634.2|1633.8|1633.8|1633.6|427
1605697340000|2020-11-18 11:02:20|1634|1633.6|1634.4|1633.8|1634.4|1634|1634|1633.6|192
1605697360000|2020-11-18 11:02:40|1634.6|1634|1634.4|1634|1634.6|1634.4|1634.4|1634|487
1605697370000|2020-11-18 11:02:50|1634.6|1634.2|1634.6|1634.2|1634.6|1634.2|1634.4|1634|0
1605697380000|2020-11-18 11:03:00|1634.4|1634|1634.4|1634.2|1634.8|1634.6|1634.4|1634|651
1605697390000|2020-11-18 11:03:10|1634.6|1634.4|1634.6|1634.2|1634.6|1634.4|1634.2|1634|708
1605697400000|2020-11-18 11:03:20|1634.4|1634|1634|1633.4|1634.6|1634.2|1633.6|1633.4|1971
1605697410000|2020-11-18 11:03:30|1633.8|1633.2|1633.2|1632.8|1633.8|1633.2|1632.8|1632.4|4410
1605697420000|2020-11-18 11:03:40|1633|1632.6|1632|1631.6|1633.2|1632.6|1632|1631.4|1104
1605697430000|2020-11-18 11:03:50|1631.8|1631.4|1632.4|1632|1632.8|1632.2|1631.8|1631.4|811
1605697440000|2020-11-18 11:04:00|1632.6|1631.8|1633.2|1632.6|1633.2|1632.8|1632.6|1631.8|337
1605697450000|2020-11-18 11:04:10|1633|1632.4|1633.2|1632.8|1633.2|1632.8|1632.8|1632.4|442
1605697460000|2020-11-18 11:04:20|1633|1632.6|1632.4|1631.8|1633|1632.6|1632|1631.6|1505
1605697470000|2020-11-18 11:04:30|1632.2|1631.6|1632.4|1631.8|1632.4|1632|1632|1631.6|346
1605697480000|2020-11-18 11:04:40|1632.2|1631.6|1632.4|1632|1632.4|1632|1632.2|1631.6|0
1605697490000|2020-11-18 11:04:50|1632.2|1631.8|1632.4|1632|1632.4|1632|1632|1631.6|337
1605697500000|2020-11-18 11:05:00|1632.6|1632.2|1632.8|1632.2|1632.8|1632.4|1632.4|1631.8|945
1605697510000|2020-11-18 11:05:10|1633|1632.4|1632.8|1632.4|1633|1632.6|1632.8|1632.2|65
1605697520000|2020-11-18 11:05:20|1633|1632.6|1632.8|1632.2|1633|1632.6|1632.8|1632.2|21
1605697530000|2020-11-18 11:05:30|1633|1632.4|1632.4|1632|1633.2|1633|1632.2|1632|1702
1605697540000|2020-11-18 11:05:40|1632.2|1631.8|1632.4|1632|1632.6|1632.2|1632|1631.8|455
1605697550000|2020-11-18 11:05:50|1632.6|1632.2|1633.4|1632.8|1633.4|1632.8|1632.6|1632.2|733
1605697560000|2020-11-18 11:06:00|1633.2|1633|1633.6|1633.2|1633.8|1633.2|1633.2|1633|813
1605697570000|2020-11-18 11:06:10|1633.8|1633.4|1634.4|1633.8|1634.4|1634|1633.8|1633.4|61
1605697580000|2020-11-18 11:06:20|1634.2|1633.6|1634|1633.6|1634.2|1633.8|1633.4|1632.8|5970
1605697590000|2020-11-18 11:06:30|1633.8|1633.4|1633.8|1633.2|1633.8|1633.4|1633.2|1632.8|285
1605697600000|2020-11-18 11:06:40|1634|1633.4|1633.8|1633.4|1634|1633.6|1633.8|1633.2|0
1605697610000|2020-11-18 11:06:50|1634|1633.6|1634|1633.6|1634.8|1634.4|1634|1633.6|2963
1605697620000|2020-11-18 11:07:00|1634.2|1633.8|1634.2|1633.6|1634.4|1634|1634.2|1633.6|400
1605697630000|2020-11-18 11:07:10|1634|1633.4|1633.6|1633.2|1634|1633.4|1633.4|1633|963
1605697640000|2020-11-18 11:07:20|1633.8|1633.4|1634.2|1633.6|1634.2|1633.8|1633.6|1633.2|1824
1605697650000|2020-11-18 11:07:30|1634|1633.8|1634.8|1634.4|1634.8|1634.6|1634|1633.8|2293
1605697660000|2020-11-18 11:07:40|1634.6|1634.2|1634.6|1634|1634.8|1634.4|1634.6|1634|0
1605697670000|2020-11-18 11:07:50||1634.2||1634||1634.2||1634|0
1605697680000|2020-11-18 11:08:00|1634.8|1634.2|1634.8|1634.4|1634.8|1634.6|1634.6|1634|102
1605697690000|2020-11-18 11:08:10|1634.6|1634.2|1634.6|1634|1634.8|1634.4|1634.6|1634|0
1605697700000|2020-11-18 11:08:20|1634.8|1634.2|1634.8|1634.4|1634.8|1634.4|1634.8|1634.2|5
1605697710000|2020-11-18 11:08:30|1634.6|1634.2|1634|1633.6|1634.6|1634.2|1634|1633.6|1960
1605697720000|2020-11-18 11:08:40|1634.4|1633.8|1634.4|1634|1634.8|1634.4|1634.2|1633.8|506
1605697730000|2020-11-18 11:08:50|1634.6|1634.2|1634.6|1634.2|1635|1634.4|1634.6|1634|42
1605697740000|2020-11-18 11:09:00|1635|1634.4|1635|1634.6|1635.4|1635|1635|1634.4|1905
1605697750000|2020-11-18 11:09:10|1634.8|1634.4|1634.8|1634.4|1635|1634.8|1634.8|1634.2|726
1605697760000|2020-11-18 11:09:20|1635|1634.6|1635|1634.6|1635|1634.6|1634.8|1634.4|0
1605697770000|2020-11-18 11:09:30|1634.8|1634.4|1634.8|1634.4|1634.8|1634.4|1634.4|1634.2|231
1605697780000|2020-11-18 11:09:40|1635|1634.6|1635.2|1634.8|1635.2|1635|1635|1634.4|1401
1605697790000|2020-11-18 11:09:50|1635.6|1635|1635.6|1635|1635.8|1635.4|1635.2|1635|480
1605697800000|2020-11-18 11:10:00|1635.4|1635.2|1635.2|1634.6|1635.4|1635.2|1635|1634.6|283
1605697810000|2020-11-18 11:10:10|1635.4|1634.8|1635.2|1634.8|1635.4|1635|1635.2|1634.6|0
1605697820000|2020-11-18 11:10:20|1635.4|1635|1635.2|1634.8|1635.4|1635|1635|1634.6|301
1605697830000|2020-11-18 11:10:30|1635.4|1635|1635.4|1635.2|1635.4|1635.2|1635.2|1634.8|70
1605697840000|2020-11-18 11:10:40|1635.6|1635.4|1636|1635.6|1636|1635.6|1635.6|1635.4|1422
1605697850000|2020-11-18 11:10:50|1636.2|1635.8|1636.2|1635.6|1636.4|1635.8|1636|1635.6|0
1605697860000|2020-11-18 11:11:00|1636|1635.8|1635.8|1635.2|1636|1635.8|1635.4|1635|1132
1605697870000|2020-11-18 11:11:10|1636|1635.4|1635.8|1635.6|1636|1635.6|1635.8|1635.2|1304
1605697880000|2020-11-18 11:11:20|1636|1635.8|1636.8|1636.4|1637|1636.6|1636|1635.8|1649
1605697910000|2020-11-18 11:11:50|1636.6|1636.2|1636|1635.6|1636.6|1636.2|1636|1635.4|812
1605697920000|2020-11-18 11:12:00|1636.2|1635.8|1636|1635.6|1636.2|1635.8|1635.8|1635.6|210
1605697940000|2020-11-18 11:12:20|1636.2|1635.8|1637.2|1636.8|1637.2|1637|1636.2|1635.8|1116
1605697950000|2020-11-18 11:12:30|1637|1636.6|1637.4|1636.8|1637.4|1636.8|1637|1636.6|55
1605697960000|2020-11-18 11:12:40|1637.2|1636.6|1637.4|1637|1637.4|1637|1637|1636.6|1900
1605697970000|2020-11-18 11:12:50|1637.8|1636.8|1637.2|1636.8|1637.8|1637.4|1637.2|1636.8|5882
1605697980000|2020-11-18 11:13:00|1637.6|1637|1637.8|1637.4|1638|1637.6|1637.4|1637|3382
1605697990000|2020-11-18 11:13:10|1637.6|1637.2|1637.6|1637|1637.6|1637.2|1637.4|1637|706
1605698000000|2020-11-18 11:13:20|1637.4|1637.2|1637.4|1637.2|1637.6|1637.2|1637.4|1637|0
1605698010000|2020-11-18 11:13:30|1637.8|1637.4|1638.2|1637.8|1638.4|1638|1637.8|1637.2|2522
1605698020000|2020-11-18 11:13:40|1638|1637.6|1637.8|1637.2|1638|1637.6|1637.6|1637.2|1876
1605698030000|2020-11-18 11:13:50|1638|1637.4|1638.4|1638|1638.4|1638|1638|1637.4|487
1605698040000|2020-11-18 11:14:00|1638.2|1637.8|1638.2|1637.8|1638.2|1637.8|1638|1637.8|122
1605698050000|2020-11-18 11:14:10|1638|1637.6|1638|1637.6|1638|1637.6|1637.6|1637.2|146
1605698060000|2020-11-18 11:14:20|1637.8|1637.4|1637.8|1637.4|1637.8|1637.4|1637.8|1637.4|0
1605698080000|2020-11-18 11:14:40|1637.6|1637.2|1637.2|1636.8|1637.8|1637.2|1637|1636.6|1424
1605698090000|2020-11-18 11:14:50|1637|1636.6|1636|1635.6|1637.2|1636.8|1636|1635.6|416
1605698100000|2020-11-18 11:15:00|1636.4|1635.8|1636.6|1636|1636.6|1636.2|1636.2|1635.8|1265
1605698110000|2020-11-18 11:15:10|1637|1636.2|1636.8|1636.4|1637|1636.8|1636.6|1636.2|125
1605698130000|2020-11-18 11:15:30|1637|1636.6|1636.8|1636.4|1637|1636.6|1636.8|1636.4|0
1605698150000|2020-11-18 11:15:50|1636.6|1636.2|1636.2|1635.8|1636.6|1636.2|1636|1635.6|290
1605698160000|2020-11-18 11:16:00|1636|1636|1636.2|1636|1636.2|1636|1635.8|1635.6|706
1605698170000|2020-11-18 11:16:10|1636|1635.8|1636.4|1636|1636.8|1636.4|1636|1635.6|1267
1605698180000|2020-11-18 11:16:20|1636.6|1635.8|1636.4|1636|1636.8|1636.4|1636.4|1635.8|135
1605698190000|2020-11-18 11:16:30|1636.6|1636.2|1636.8|1636.2|1636.8|1636.4|1636.4|1636|217
1605698200000|2020-11-18 11:16:40|1636.6|1636.4|1636.8|1636.2|1636.8|1636.4|1636.4|1636.2|0
1605698210000|2020-11-18 11:16:50|1636.6|1636.4|1635.6|1635.2|1636.6|1636.4|1635.4|1635.2|711
1605698220000|2020-11-18 11:17:00|1635.4|1635.4|1636|1635.4|1636|1635.6|1635.4|1635|510
1605698230000|2020-11-18 11:17:10|1636.2|1635.6|1636|1635.6|1636.2|1635.8|1636|1635.6|0
1605698250000|2020-11-18 11:17:30|1635.8|1635.4|1636|1635.4|1636|1635.4|1635.6|1635.2|693
1605698260000|2020-11-18 11:17:40|1635.8|1635.2|1635.6|1635.2|1636|1635.6|1635.6|1635.2|337
1605698270000|2020-11-18 11:17:50|1635.4|1635|1634.4|1634|1635.6|1635.2|1634|1633.6|9151
1605698280000|2020-11-18 11:18:00|1634.2|1633.8|1633.2|1632.8|1634.4|1633.8|1633.2|1632.6|6705
1605698290000|2020-11-18 11:18:10|1633|1632.6|1632.6|1632|1633.2|1632.8|1632.4|1631.8|728
1605698300000|2020-11-18 11:18:20|1632.4|1632.2|1632|1631.6|1632.6|1632.2|1632|1631.6|118
1605698310000|2020-11-18 11:18:30|1631.8|1631.4|1632|1631.6|1632|1631.6|1631.8|1631.2|0
1605698320000|2020-11-18 11:18:40|1631.8|1631.4|1631.6|1631.2|1632|1631.4|1631.4|1631|1120
1605698330000|2020-11-18 11:18:50|1631.4|1631|1631.4|1631|1631.4|1631.2|1631.4|1631|100
1605698340000|2020-11-18 11:19:00|1631.6|1631.2|1631.4|1631|1631.6|1631.4|1631.4|1631|761
1605698350000|2020-11-18 11:19:10|1631.6|1631.2|1632|1631.6|1632.6|1632|1631.6|1631.2|2434
1605698360000|2020-11-18 11:19:20|1631.8|1631.4|1631.6|1631.2|1632|1631.6|1631.6|1631.2|1988
1605698370000|2020-11-18 11:19:30|1631.8|1631.4|1631.6|1631.2|1631.8|1631.6|1631.4|1631.2|1760
1605698380000|2020-11-18 11:19:40|1631.4|1631|1631.4|1631|1631.6|1631|1631.2|1631|100
1605698390000|2020-11-18 11:19:50|1631.2|1630.8|1630.8|1630.4|1631.4|1630.8|1630.8|1630.4|1014
1605698400000|2020-11-18 11:20:00|1631|1630.6|1631.4|1631|1631.4|1631|1631|1630.6|794
1605698410000|2020-11-18 11:20:10|1631.2|1630.8|1630.8|1630.6|1631.2|1630.8|1630.8|1630.6|507
1605698420000|2020-11-18 11:20:20|1630.6|1630.4|1631|1630.6|1631.2|1630.6|1630.6|1630|471
1605698430000|2020-11-18 11:20:30|1630.8|1630.4|1630.6|1630.2|1630.8|1630.4|1630.4|1630|141
1605698440000|2020-11-18 11:20:40|1630.4|1630|1630.2|1630|1630.4|1630.2|1630.2|1630|123
1605698450000|2020-11-18 11:20:50|1630|1629.8|1629.8|1629.4|1630|1629.8|1629.6|1629.2|8733
1605698460000|2020-11-18 11:21:00|1629.6|1629.6|1629.6|1629.2|1629.8|1629.6|1629.2|1629|1538
1605698470000|2020-11-18 11:21:10|1629.4|1629|1629.6|1629.2|1629.6|1629.4|1629.4|1629|644
1605698480000|2020-11-18 11:21:20|1629.8|1629.4|1629.6|1629.2|1629.8|1629.6|1629.6|1629.2|1565
1605698490000|2020-11-18 11:21:30|1629.8|1629.4|1629.6|1629.4|1629.8|1629.4|1629.6|1629.4|216
1605698500000|2020-11-18 11:21:40|1629.8|1629.6|1630.2|1630|1630.4|1630|1629.8|1629.4|2202
1605698510000|2020-11-18 11:21:50|1630.4|1629.8|1631|1630.6|1631|1630.6|1630.2|1629.8|2284
1605698520000|2020-11-18 11:22:00|1631.2|1630.8|1631.4|1630.8|1632.4|1631.8|1630.8|1630.6|2857
1605698530000|2020-11-18 11:22:10|1631.2|1631|1631.4|1631|1631.6|1631|1631|1630.8|974
1605698540000|2020-11-18 11:22:20|1631.2|1630.8|1630|1629.4|1631.2|1631|1630|1629.4|1734
1605698550000|2020-11-18 11:22:30|1629.8|1629.2|1628.6|1628.2|1630|1629.2|1628.4|1628|2580
1605698560000|2020-11-18 11:22:40|1628.8|1628.4|1629.2|1628.8|1629.4|1629|1628.8|1628.4|707
1605698570000|2020-11-18 11:22:50|1629.4|1629|1629.6|1629.2|1629.6|1629.2|1629.2|1629|324
1605698580000|2020-11-18 11:23:00|1629.8|1629.4|1630.6|1630.4|1631|1630.6|1629.8|1629.4|1805
1605698590000|2020-11-18 11:23:10|1630.4|1630.2|1630.4|1630|1630.6|1630.2|1630|1629.6|891
1605698600000|2020-11-18 11:23:20|1630.6|1630.2|1631|1630.6|1631|1630.6|1630.6|1630.2|993
1605698610000|2020-11-18 11:23:30|1630.8|1630.8|1629.8|1629.2|1631|1630.8|1629.6|1629|1227
1605698620000|2020-11-18 11:23:40|1629.6|1629.6|1630|1629.6|1630.4|1630|1629.6|1629.6|1590
1605698630000|2020-11-18 11:23:50|1630.2|1629.8|1630.4|1629.8|1630.6|1630|1630.2|1629.8|0
1605698640000|2020-11-18 11:24:00|1630.2|1629.6|1629.8|1629.4|1630.2|1629.8|1629.4|1628.8|1434
1605698660000|2020-11-18 11:24:20|1630|1629.6|1630.4|1630|1630.4|1630|1630|1629.6|797
1605698670000|2020-11-18 11:24:30|1630.6|1630.2|1631.2|1630.8|1631.4|1631|1630.4|1630.2|3689
1605698680000|2020-11-18 11:24:40|1631.4|1630.6|1630.8|1630.6|1631.4|1630.8|1630.8|1630.6|1051
1605698690000|2020-11-18 11:24:50|1630.6|1630.4|1630.8|1630.4|1630.8|1630.6|1630.6|1630.4|677
1605698700000|2020-11-18 11:25:00|1630.6|1630.6|1631.2|1630.6|1631.2|1630.8|1630.6|1630.6|618
1605698710000|2020-11-18 11:25:10||1630.8||1630.6||1630.8||1630.6|600
1605698720000|2020-11-18 11:25:20|1631|1630.8|1631.2|1630.8|1631.2|1631|1630.8|1630.6|1030
1605698730000|2020-11-18 11:25:30|1631.4|1631|1632.2|1631.8|1632.4|1631.8|1631.2|1630.8|3333
1605698740000|2020-11-18 11:25:40|1632.4|1632|1632.8|1632.6|1633.2|1632.6|1632.4|1632|1031
1605698750000|2020-11-18 11:25:50|1633||1633||1633||1633||790
1605698760000|2020-11-18 11:26:00|1632.8|1632.4|1632.6|1632.2|1633|1632.6|1632.2|1631.8|2670
1605698770000|2020-11-18 11:26:10|1632.4|1632.4|1632.4|1631.8|1632.4|1632.4|1632.2|1631.8|730
1605698780000|2020-11-18 11:26:20|1632.6|1632.2|1632.6|1632.4|1632.6|1632.4|1632.6|1632.2|337
1605698790000|2020-11-18 11:26:30|1633|1632.6|1633.2|1632.6|1633.2|1632.8|1632.8|1632.6|1392
1605698800000|2020-11-18 11:26:40|1633.4|1632.8|1633.8|1633.4|1634|1633.6|1633.4|1632.6|1799
1605698810000|2020-11-18 11:26:50|1633.6|1633.2|1633.4|1633|1633.6|1633.2|1633|1632.8|589
1605698820000|2020-11-18 11:27:00|1633.2|1632.8|1632.6|1632.2|1633.4|1633|1632.2|1631.8|6005
1605698830000|2020-11-18 11:27:10|1632.4|1632|1632.2|1631.6|1632.4|1632|1631.6|1631|1680
1605698840000|2020-11-18 11:27:20||1631.8||1631.8||1631.8||1631.8|5
1605698850000|2020-11-18 11:27:30|1632|1631.6|1631.4|1631|1632|1631.6|1631.2|1630.8|1534
1605698860000|2020-11-18 11:27:40|1631.6|1631.2|1631.8|1631.2|1631.8|1631.4|1630.6|1630.4|5123
1605698870000|2020-11-18 11:27:50|1631.6|1631.4|1631|1630.8|1631.6|1631.4|1631|1630.8|1318
1605698880000|2020-11-18 11:28:00|1630.8|1630.6|1631.2|1630.6|1631.2|1630.8|1630.8|1630.4|487
1605698890000|2020-11-18 11:28:10|1631.4|1630.8|1632.2|1631.6|1632.2|1631.8|1631.4|1630.8|1688
1605698900000|2020-11-18 11:28:20|1632|1631.8|1632.2|1631.8|1632.2|1632|1631.8|1631.6|463
1605698910000|2020-11-18 11:28:30|1631.8|1631.6|1632.2|1631.6|1632.2|1631.8|1631.8|1631.4|0
1605698920000|2020-11-18 11:28:40|1632|1631.8|1632|1631.8|1632|1631.8|1632|1631.6|0
1605698930000|2020-11-18 11:28:50|1632.2|1632|1632.4|1632|1632.4|1632.2|1632.2|1632|1691
1605698940000|2020-11-18 11:29:00|1632.6|1632.2|1632.6|1632|1633.2|1633|1632.6|1632|1287
1605698950000|2020-11-18 11:29:10|1632.8|1632.2|1633|1632.6|1633.2|1632.8|1632.8|1632.2|0
1605698960000|2020-11-18 11:29:20||1632.8||1632.8||1632.8||1632.6|0
1605698970000|2020-11-18 11:29:30|1632.8|1632.6|1632.4|1631.8|1633|1632.6|1632|1631.6|3478
1605698980000|2020-11-18 11:29:40|1632.2||1632.4||1632.4||1632.2||0
1605698990000|2020-11-18 11:29:50|1632.6|1632|1632.8|1632.2|1633|1632.6|1632.6|1632|0
1605699010000|2020-11-18 11:30:10|1632.6|1632.4|1632.4|1631.8|1632.6|1632.4|1632.2|1631.8|25
1605699020000|2020-11-18 11:30:20|1632.2|1631.6|1632|1631.4|1632.2|1631.8|1631.8|1631.4|448
1605699030000|2020-11-18 11:30:30|1632.2|1631.6|1632.4|1631.8|1632.4|1632|1632.2|1631.4|338
1605699040000|2020-11-18 11:30:40|1632.6|1632|1632.4|1631.8|1633|1632.6|1632.2|1631.8|523
1605699060000|2020-11-18 11:31:00|1632.6|1632|1633.4|1632.8|1633.4|1632.8|1632.6|1632|0
1605699070000|2020-11-18 11:31:10|1633.2|1633|1632.6|1632.2|1633.2|1633|1632.6|1632|973
1605699080000|2020-11-18 11:31:20||1632||1632.2||1632.2||1631.8|0
1605699090000|2020-11-18 11:31:30|1632.4|1632|1632.2|1631.8|1632.4|1632.2|1632.2|1631.6|0
1605699100000|2020-11-18 11:31:40|1632.4|1632|1632.6|1632|1632.6|1632.2|1632.4|1632|0
1605699110000|2020-11-18 11:31:50|1632.4|1632.2|1632.2|1631.8|1632.4|1632.2|1632.2|1631.8|404
1605699120000|2020-11-18 11:32:00|1632.4|1632|1633|1632.4|1633|1632.6|1632.2|1631.8|413
1605699130000|2020-11-18 11:32:10|1632.6|1632.2|1632.6|1632|1632.6|1632.2|1632.4|1632|1200
1605699140000|2020-11-18 11:32:20|1632.4|1632.2|1632.2|1631.8|1632.4|1632.2|1632.2|1631.8|41
1605699150000|2020-11-18 11:32:30|1632.4|1632|1632.8|1632.4|1633|1632.6|1632.4|1631.8|337
1605699160000|2020-11-18 11:32:40|1633|1632.2|1632.6|1632.2|1633|1632.6|1632.6|1632.2|0
1605699170000|2020-11-18 11:32:50|1632.8|1632.4|1633|1632.4|1633|1632.6|1632.8|1632.4|0
1605699180000|2020-11-18 11:33:00|1632.8|1632.6|1633|1632.6|1633|1632.6|1632.8|1632.4|0
1605699190000|2020-11-18 11:33:10|1632.8|1632.4|1632.8|1632.4|1632.8|1632.6|1632.8|1632.4|400
1605699200000|2020-11-18 11:33:20|1633|1632.6|1632.4|1632|1633|1632.8|1632.2|1631.8|2296
1605699210000|2020-11-18 11:33:30|1632.6|1631.8|1632.8|1632.2|1632.8|1632.4|1632.4|1631.8|1000
1605699220000|2020-11-18 11:33:40|1632.6|1632|1632.8|1632.2|1632.8|1632.2|1632.4|1631.8|131
1605699230000|2020-11-18 11:33:50|1633|1632.4|1632.8|1632.4|1633|1632.6|1632.8|1632.2|1295
1605699240000|2020-11-18 11:34:00|1632.6|1632.2|1632.2|1632|1632.8|1632.2|1632.2|1632|980
1605699250000|2020-11-18 11:34:10|1632.6|1632.2|1632.6|1632.2|1632.6|1632.2|1632.4|1632|383
1605699260000|2020-11-18 11:34:20||1632||1632||1632.2||1632|0
1605699270000|2020-11-18 11:34:30|||||||||10
1605699280000|2020-11-18 11:34:40|1632.4|1631.8|1632.2|1631.8|1632.4|1632|1632|1631.8|845
1605699290000|2020-11-18 11:34:50|1632|1631.6|1631.8|1631.4|1632|1631.6|1631.6|1631.2|2279
1605699300000|2020-11-18 11:35:00|1631.6|1631.2|1633|1632.4|1633|1632.6|1631.6|1631.2|2408
1605699310000|2020-11-18 11:35:10|1632.8|1632.6|1633|1632.8|1633.2|1632.8|1632.4|1632.2|3514
1605699320000|2020-11-18 11:35:20|1632.8|1632.6|1633|1632.8|1633|1632.8|1632.8|1632.6|1084
1605699330000|2020-11-18 11:35:30|1633.2|1633|1633.8|1633.6|1634|1633.6|1633.2|1632.8|438
1605699340000|2020-11-18 11:35:40|1634|1633.8|1634.6|1634|1634.8|1634.2|1634|1633.8|1794
1605699350000|2020-11-18 11:35:50|1634.8|1634.2|1634.8|1634.4|1635|1634.4|1634.6|1634.2|0
1605699360000|2020-11-18 11:36:00|1634.6|1634.2|1634.8|1634.4|1635|1634.6|1634.4|1634.2|1108
1605699370000|2020-11-18 11:36:10|1635|1634|1634.6|1634.4|1635|1634.4|1634|1633.6|7033
1605699380000|2020-11-18 11:36:20|1634.8|1634.2|1634.6|1634|1634.8|1634.6|1634.2|1633.6|6012
1605699390000|2020-11-18 11:36:30|1634.4|1633.8|1634.2|1633.6|1634.6|1634.2|1634.2|1633.6|695
1605699400000|2020-11-18 11:36:40|1634.4|1633.8|1634.6|1634|1634.6|1634|1634.4|1633.6|400
1605699410000|2020-11-18 11:36:50|1634.4|1633.8|1634.2|1633.6|1634.4|1634|1634|1633.6|71
1605699420000|2020-11-18 11:37:00|1634|1633.4|1633.8|1633.4|1634.2|1633.6|1633.4|1632.8|5412
1605699430000|2020-11-18 11:37:10|1634.2|1633.2|1634.2|1633.6|1634.2|1633.6|1634.2|1633.2|0
1605699440000|2020-11-18 11:37:20|||||||||50
1605699450000|2020-11-18 11:37:30|1634|1633.8|1634|1633.8|1634|1633.8|1634|1633.6|0
1605699460000|2020-11-18 11:37:40|1634.2|1634|1634.4|1634|1634.4|1634|1634.2|1633.8|337
1605699470000|2020-11-18 11:37:50|1634.2|1633.8|1634.8|1634.4|1634.8|1634.4|1634.2|1633.8|30
1605699480000|2020-11-18 11:38:00|1635|1634.6|1635|1634.6|1635|1634.8|1634.6|1634.6|127
1605699490000|2020-11-18 11:38:10|1634.8|1634.4|1636|1635.4|1636.4|1635.6|1634.8|1634.4|365
1605699500000|2020-11-18 11:38:20|1635.8|1635.6|1635.6|1635.2|1635.8|1635.6|1635.2|1635|2210
1605699510000|2020-11-18 11:38:30|1635.8|1635.4|1636|1635.4|1636|1635.6|1635.8|1635.4|0
1605699520000|2020-11-18 11:38:40||1635.6||1635.6||1635.6||1635.4|0
1605699530000|2020-11-18 11:38:50|1636.2|1635.8|1636|1635.6|1636.2|1635.8|1636|1635.6|105
1605699540000|2020-11-18 11:39:00|1636.2|1635.8|1636.4|1635.8|1636.4|1636|1636.2|1635.8|337
1605699550000|2020-11-18 11:39:10|1636.6|1636|1636.8|1636.2|1637|1636.2|1636.6|1636|0
1605699560000|2020-11-18 11:39:20|1637|1636.4|1636.6|1636.2|1637|1636.6|1636.6|1636.2|98
1605699570000|2020-11-18 11:39:30|1636.8|1636|1636|1635.6|1636.8|1636|1635.8|1635.4|2508
1605699580000|2020-11-18 11:39:40|1635.8|1635.4|1635.2|1634.8|1635.8|1635.4|1635.2|1634.8|643
1605699590000|2020-11-18 11:39:50|1635.4|1635|1635.2|1634.6|1635.6|1635|1634.8|1634|1533
1605699600000|2020-11-18 11:40:00|1635.6|1634.8|1635.6|1634.8|1635.6|1635.2|1635.6|1634.6|839
1605699610000|2020-11-18 11:40:10|1635.4|1635|1635.6|1635.2|1635.6|1635.2|1635|1634.6|1152
1605699620000|2020-11-18 11:40:20|1635.4||1635.6||1635.6||1635.4||25
1605699630000|2020-11-18 11:40:30|1636|1635.4|1636|1635.6|1636.2|1635.8|1636|1635.4|4741
1605699640000|2020-11-18 11:40:40|1636.2|1635.8|1636|1635.6|1636.4|1635.8|1636|1635.6|0
1605699660000|2020-11-18 11:41:00|1636.2|1635.8|1636|1635.6|1636.4|1635.8|1636|1635.6|101
1605699680000|2020-11-18 11:41:20|1636.2|1635.8|1636.6|1636.2|1636.6|1636.2|1636|1635.6|330
1605699690000|2020-11-18 11:41:30|1636.4||1636.4||1636.4||1636.4||0
1605699700000|2020-11-18 11:41:40|1636.2|1636|1636|1635.6|1636.4|1636|1636|1635.6|877
1605699710000|2020-11-18 11:41:50|1636.2|1635.8|1636.4|1635.8|1636.4|1636|1636.2|1635.8|0
1605699720000|2020-11-18 11:42:00||1636||1636||1636||1636|183
1605699730000|2020-11-18 11:42:10|1636.2|1635.8|1636|1635.8|1636.2|1635.8|1636|1635.8|50
1605699740000|2020-11-18 11:42:20|1635.8|1635.6|1635.8|1635.4|1636|1635.8|1635.6|1635.4|716
1605699750000|2020-11-18 11:42:30|1636|1635.6|1636.2|1635.6|1636.4|1636|1636|1635.6|96
1605699760000|2020-11-18 11:42:40|1636||1636.2||1636.2||1635.8||22
1605699770000|2020-11-18 11:42:50|1636|1635.8|1636|1635.6|1636.4|1636|1636|1635.6|1400
1605699780000|2020-11-18 11:43:00|1636.2|1635.8|1636.8|1636.4|1636.8|1636.4|1636.2|1635.6|551
1605699790000|2020-11-18 11:43:10|1637|1636.6|1638.4|1638|1638.6|1638|1637|1636.6|50
1605699800000|2020-11-18 11:43:20|1638.6|1637.8|1637.6|1637.2|1638.8|1637.8|1637.6|1637.2|1362
1605699810000|2020-11-18 11:43:30|1638|1637.4|1638.2|1637.8|1638.2|1637.8|1637.8|1637.2|736
1605699820000|2020-11-18 11:43:40|1638|1638|1638|1637.8|1638|1638|1638|1637.8|0
1605699830000|2020-11-18 11:43:50|1638.2|1638|1638.2|1637.8|1638.6|1638|1638.2|1637.8|0
1605699840000|2020-11-18 11:44:00|1638|1638|1638.4|1638|1639|1638.4|1638|1638|1956
1605699860000|2020-11-18 11:44:20|||||||||305
1605699870000|2020-11-18 11:44:30|1638.2|1637.8|1638|1637.6|1638.4|1637.8|1637.6|1637.2|1665
1605699880000|2020-11-18 11:44:40|1637.8|1637.4|1638|1637.6|1638|1637.6|1637.8|1637.2|0
1605699890000|2020-11-18 11:44:50|1638.2|1637.8|1638.4|1638|1638.4|1638|1638.2|1637.6|0
1605699900000|2020-11-18 11:45:00|1638.8|1638.2|1639.2|1638.8|1639.4|1639|1638.2|1637.6|1507
1605699910000|2020-11-18 11:45:10|1639.4|1639|1643.8|1643|1643.8|1643.4|1639.4|1639|24349
1605699920000|2020-11-18 11:45:20|1644|1643.2|1645.4|1645.2|1645.6|1645.2|1643.8|1643.2|17261
1605699930000|2020-11-18 11:45:30|1645.2|1645|1646.6|1646|1647.2|1646.8|1644.6|1644.2|21074
1605699940000|2020-11-18 11:45:40|1646.8|1646.2|1647.2|1646.8|1647.4|1647|1646.2|1646|4702
1605699950000|2020-11-18 11:45:50|1647|1646.6|1646.2|1645.8|1647|1646.8|1646|1645.6|1166
1605699960000|2020-11-18 11:46:00|1646.4|1646|1645.6|1645|1646.6|1646.2|1645.4|1644.8|4193
1605699970000|2020-11-18 11:46:10|1645.8|1645.2|1646.8|1646|1646.8|1646.2|1645.6|1645|482
1605699980000|2020-11-18 11:46:20|1646.2|1646.2|1646.8|1646|1646.8|1646.2|1646|1645.6|1412
1605699990000|2020-11-18 11:46:30|1646.6|1646.2|1646.4|1646|1646.8|1646.2|1646.2|1645.8|0
1605700000000|2020-11-18 11:46:40|1646.2|1645.8|1646.4|1646|1646.4|1646|1645.6|1645|744
1605700010000|2020-11-18 11:46:50|1646.6|1646.2|1648|1647.6|1648|1647.8|1646.6|1646.2|1330
1605700020000|2020-11-18 11:47:00|1647.8|1647.4|1648.4|1647.6|1648.4|1648|1647.8|1647.4|719
1605700030000|2020-11-18 11:47:10|1648.6|1647.8|1648.6|1648|1648.6|1648.4|1648.2|1647.6|311
1605700040000|2020-11-18 11:47:20|1648.4|1647.8|1649.8|1649.2|1649.8|1649.4|1647.4|1647.2|7519
1605700050000|2020-11-18 11:47:30|1649.6|1649.4|1650|1649.6|1650|1649.6|1649.6|1649.2|1558
1605700060000|2020-11-18 11:47:40|1649.8|1649.4|1650.2|1649.8|1650.6|1650.2|1649.8|1649.4|68030
1605700070000|2020-11-18 11:47:50|1650|1649.6|1649|1648.2|1650.2|1649.8|1648.6|1648|10347
1605700080000|2020-11-18 11:48:00|1649.2|1648.4|1648.8|1648.2|1649.4|1648.8|1648.8|1648|1071
1605700090000|2020-11-18 11:48:10|1649|1648|1649|1648.6|1649.6|1649|1648.4|1648|3013
1605700100000|2020-11-18 11:48:20|1649.2|1648.8|1649.2|1648.6|1649.4|1649.2|1649.2|1648.6|2436
1605700110000|2020-11-18 11:48:30|1649.4|1648.8|1649.2|1648.8|1649.4|1648.8|1649.2|1648.8|0
1605700120000|2020-11-18 11:48:40|1649|1648.6|1648.8|1648.2|1649.2|1648.6|1648.6|1648|556
1605700130000|2020-11-18 11:48:50|1649|1648.4|1651|1650.2|1651.2|1650.6|1649|1648.4|2498
1605700140000|2020-11-18 11:49:00|1651.2|1650.4|1651.8|1651|1651.8|1651.4|1651.2|1650.4|750
1605700150000|2020-11-18 11:49:10|1652|1651.2|1651.8|1651.2|1652.4|1652|1651|1650.6|3188
1605700160000|2020-11-18 11:49:20|1652|1651.4|1651.8|1651.4|1652|1651.4|1651.8|1651.2|709
1605700170000|2020-11-18 11:49:30|1652|1651.6|1652.4|1652|1652.6|1652|1651.8|1651.4|272
1605700180000|2020-11-18 11:49:40|1652.2|1651.8|1652.4|1651.8|1652.4|1652|1651.8|1651.4|2133
1605700190000|2020-11-18 11:49:50|1652.2|1652|1652.2|1652|1652.4|1652.2|1652.2|1651.8|2210
1605700200000|2020-11-18 11:50:00|1652.4|1652.2|1652|1651.8|1652.4|1652.2|1651.8|1651.4|3913
1605700210000|2020-11-18 11:50:10|1651.8|1651.6|1652.4|1652|1652.6|1652|1651.4|1651.2|979
1605700220000|2020-11-18 11:50:20|1652.2|1651.6|1652.4|1651.8|1652.6|1652.2|1652|1651.2|1442
1605700230000|2020-11-18 11:50:30|1652.2|1651.6|1652.6|1652.2|1652.6|1652.2|1652|1651.6|1202
1605700240000|2020-11-18 11:50:40|1653|1652.4|1652.8|1652.2|1653|1652.8|1652|1651.4|2657
1605700250000|2020-11-18 11:50:50||1652||1652||1652.2||1652|0
1605700260000|2020-11-18 11:51:00|1652.6|1651.8|1652|1651.4|1652.6|1651.8|1652|1651.4|309
1605700270000|2020-11-18 11:51:10|1652.2|1651.6|1650.4|1650|1652.8|1652.4|1650.4|1650|2131
1605700280000|2020-11-18 11:51:20|1650.6|1650.2|1651|1650.6|1651.2|1650.8|1650.4|1650|272
1605700290000|2020-11-18 11:51:30|1650.8|1650.4|1650.4|1649.8|1651|1650.6|1650|1649.6|3036
1605700300000|2020-11-18 11:51:40|1650.2|1650|1649.4|1649|1650.6|1650.2|1649.4|1648.8|1592
1605700310000|2020-11-18 11:51:50|1649.2|1649.2|1650|1649.4|1650|1649.4|1649|1648.6|4046
1605700320000|2020-11-18 11:52:00|1649.8|1649.2|1650|1649.4|1650.8|1650.2|1649.6|1649.2|1777
1605700330000|2020-11-18 11:52:10|1650.4|1649.8|1650|1649.4|1650.4|1650|1649.4|1649.2|3845
1605700340000|2020-11-18 11:52:20|1649.8|1649.6|1649.8|1649.6|1650|1649.8|1649.8|1649.4|1961
1605700350000|2020-11-18 11:52:30|1649.6|1649.4|1648.8|1648.4|1650|1649.6|1648.4|1648|4603
1605700360000|2020-11-18 11:52:40|1648.6|1648.2|1647.6|1647.2|1648.6|1648.4|1647.4|1647|4040
1605700370000|2020-11-18 11:52:50|1647.8|1647.4|1647.6|1647|1648.4|1648|1647.4|1646.8|1378
1605700380000|2020-11-18 11:53:00|1647.4|1646.8|1648.4|1648|1648.4|1648|1647|1646.2|0
1605700390000|2020-11-18 11:53:10|1648.2|1647.8|1648|1647.2|1648.2|1647.8|1647.8|1647.2|0
1605700400000|2020-11-18 11:53:20|1647.8|1647.4|1648|1647.2|1648|1647.6|1647.6|1646.8|695
1605700410000|2020-11-18 11:53:30|1648.2|1647.4|1646.8|1646.4|1648.4|1647.8|1646.6|1646.4|173
1605700420000|2020-11-18 11:53:40|1647|1646.6|1647|1646.4|1647.4|1647.2|1646.8|1646.4|111
1605700430000|2020-11-18 11:53:50|1646.8|1646.2|1645.2|1644.8|1647|1646.2|1645.2|1644.8|2070
1605700440000|2020-11-18 11:54:00|1645.4|1645|1645.2|1644.8|1645.4|1645.2|1644.4|1643.8|5420
1605700450000|2020-11-18 11:54:10|1645|1644.6|1645.2|1644.8|1645.8|1645.2|1645|1644.6|2986
1605700460000|2020-11-18 11:54:20|1645|1644.6|1644.8|1644.2|1645|1644.6|1644.4|1644|1658
1605700470000|2020-11-18 11:54:30|1644.6|1644.4|1644.6|1644|1644.8|1644.4|1644.4|1644|0
1605700480000|2020-11-18 11:54:40|1644.4|1643.8|1642.4|1642|1644.4|1643.8|1642.2|1641.8|3460
1605700490000|2020-11-18 11:54:50|1642.2|1641.8|1642.6|1642|1642.6|1642|1641.8|1641.4|622
1605700500000|2020-11-18 11:55:00|1642.4|1642.2|1642.4|1641.8|1642.6|1642.2|1642.4|1641.8|600
1605700510000|2020-11-18 11:55:10|1642.2|1641.4|1642.4|1641.8|1642.6|1641.8|1641.4|1641|1067
1605700520000|2020-11-18 11:55:20|1642.6|1642|1642.6|1642.2|1642.6|1642.2|1642.2|1642|1845
1605700530000|2020-11-18 11:55:30|1642.8|1642.4|1643.4|1642.6|1643.4|1643|1642.4|1642|3194
1605700540000|2020-11-18 11:55:40|1643.2|1642.8|1643.6|1643|1644.2|1643.8|1643|1642.8|141
1605700550000|2020-11-18 11:55:50|1643.4|1643.2|1642.8|1642.2|1643.4|1643.2|1642.4|1642|2377
1605700560000|2020-11-18 11:56:00|1642.4|1642|1642.4|1642|1642.8|1642.2|1642.2|1641.8|3498
1605700570000|2020-11-18 11:56:10|1642.8|1642.2|1642.8|1642.4|1642.8|1642.4|1642.8|1642|335
1605700580000|2020-11-18 11:56:20|1643|1642.6|1642.8|1642.2|1644|1643.4|1642.8|1642.2|5048
1605700590000|2020-11-18 11:56:30|1643|1642.4|1643.4|1643|1643.4|1643|1642.8|1642.4|0
1605700600000|2020-11-18 11:56:40|1643.6|1643.2|1643.6|1643|1643.8|1643.4|1643.2|1642.8|102
1605700610000|2020-11-18 11:56:50|1643.8|1643.2|1643.8|1643.4|1644.2|1643.8|1643.6|1643|1080
1605700620000|2020-11-18 11:57:00|1644|1643.6|1645|1644.6|1645.2|1645|1644|1643.4|1374
1605700630000|2020-11-18 11:57:10|1645.2|1644.4|1645.2|1645|1645.2|1645|1644.6|1644.4|1393
1605700640000|2020-11-18 11:57:20|1645|1644.8|1645|1644.6|1645.2|1644.8|1645|1644.6|335
1605700650000|2020-11-18 11:57:30|1644.8|1644.4|1643.6|1643|1645|1644.6|1643.6|1643|2965
1605700660000|2020-11-18 11:57:40|1643.8|1643.2|1644.4|1643.8|1644.4|1643.8|1643.6|1643|535
1605700670000|2020-11-18 11:57:50|1644.6|1644|1645|1644.6|1645.2|1644.8|1644.4|1643.8|1342
1605700680000|2020-11-18 11:58:00|1645.2|1644.4|1644.8|1644.2|1645.2|1644.6|1644.4|1644.2|3268
1605700690000|2020-11-18 11:58:10|1644.4|1644.4|1644.4|1644|1644.8|1644.4|1644.4|1643.8|451
1605700700000|2020-11-18 11:58:20|1644.2|1643.8|1643.6|1643.2|1644.2|1643.8|1643.6|1643|335
1605700710000|2020-11-18 11:58:30|1643.8|1643|1643.6|1643.2|1644|1643.6|1643.6|1643|688
1605700720000|2020-11-18 11:58:40|1643.4|1643|1644.4|1643.8|1644.6|1644.2|1643.2|1643|898
1605700730000|2020-11-18 11:58:50|1644.6|1644|1644.4|1644|1644.6|1644.2|1644.4|1644|1437
1605700740000|2020-11-18 11:59:00|1644.2|1643.8|1644.4|1644|1644.4|1644|1643.6|1643.2|6899
1605700750000|2020-11-18 11:59:10|1644.6|1644.2|1645.4|1645|1645.4|1645|1644.4|1644|2817
1605700760000|2020-11-18 11:59:20|1645.6|1645.2|1645.4|1645|1645.8|1645.4|1645.4|1645|1281
1605700770000|2020-11-18 11:59:30|1645.6|1645.2|1645.4|1645|1645.8|1645.4|1645.2|1645|807
1605700780000|2020-11-18 11:59:40|1645.6|1645.2|1645.2|1644.8|1645.6|1645.2|1644.8|1644.2|1411
1605700790000|2020-11-18 11:59:50|1645.4|1645|1645.2|1644.8|1645.4|1645.2|1645.2|1644.8|0
1605700800000|2020-11-18 12:00:00|1645.4|1645|1645.2|1644.8|1645.4|1645.2|1645.2|1644.8|488
1605700810000|2020-11-18 12:00:10|1645.4|1645|1644.4|1644|1645.4|1645|1644.4|1644|2928
1605700820000|2020-11-18 12:00:20|1644.8|1644.2|1645.4|1645|1645.4|1645|1644.8|1644.2|335
1605700830000|2020-11-18 12:00:30|1645.6|1645.2|1644.6|1644|1645.8|1645.4|1644.2|1643.6|4016
1605700840000|2020-11-18 12:00:40|1644.8|1644.2|1645.4|1644.8|1645.4|1644.8|1644.6|1644.2|585
1605700850000|2020-11-18 12:00:50|1645.2|1644.4|1645.4|1644.8|1645.4|1644.8|1644.8|1644.4|944
1605700860000|2020-11-18 12:01:00|1645.2|1644.6|1645.4|1644.8|1645.4|1644.8|1644.8|1644.6|1135
1605700870000|2020-11-18 12:01:10|1645.2|1644.6|1644.4|1644|1645.2|1644.8|1644.2|1644|1736
1605700880000|2020-11-18 12:01:20|1644.2|1644.2|1644.6|1644|1645|1644.6|1644.2|1644|2993
1605700890000|2020-11-18 12:01:30|1644.4|1643.8|1644.2|1643.8|1644.4|1643.8|1643.8|1643.6|1450
1605700900000|2020-11-18 12:01:40|1644.4|1644|1645.4|1645|1645.4|1645|1644.2|1644|248
1605700910000|2020-11-18 12:01:50|1645.6|1645.2|1645.8|1645.4|1645.8|1645.4|1645.4|1645|304
1605700920000|2020-11-18 12:02:00|1646|1645.6|1646.6|1646.2|1646.6|1646.2|1646|1645.2|614
1605700930000|2020-11-18 12:02:10|1646.8|1646.4|1647|1646.6|1647|1646.6|1646.6|1646|0
1605700940000|2020-11-18 12:02:20|1647.2|1646.8|1646.8|1646.4|1647.2|1647|1646.8|1646.4|2703
1605700950000|2020-11-18 12:02:30|1646.6|1646.6|1646.4|1646|1646.6|1646.6|1645.6|1645|2843
1605700960000|2020-11-18 12:02:40|1646.2|1645.8|1646.2|1645.8|1646.2|1645.8|1645.8|1645.4|217
1605700970000|2020-11-18 12:02:50|1646|1645.6|1646.2|1645.8|1646.2|1645.8|1646|1645.4|400
1605700980000|2020-11-18 12:03:00|1646.4|1646|1646.8|1646.2|1647|1646.6|1646.2|1645.8|2567
1605700990000|2020-11-18 12:03:10|1646.6|1646|1646|1645.4|1646.6|1646.2|1646|1645.4|729
1605701000000|2020-11-18 12:03:20|1646.4|1645.6|1646|1645.6|1646.4|1645.8|1646|1645.6|333
1605701010000|2020-11-18 12:03:30|1646.2|1645.8|1646.2|1645.8|1646.4|1646|1646|1645.6|0
1605701020000|2020-11-18 12:03:40|1646.4|1646|1646.4|1645.8|1646.8|1646.2|1646.4|1645.8|304
1605701030000|2020-11-18 12:03:50|1646.2|1645.6|1646.4|1645.8|1646.6|1646.2|1646.2|1645.6|335
1605701040000|2020-11-18 12:04:00|1646.8|1645.6|1647|1646.8|1647|1646.8|1646.8|1645.6|2097
1605701050000|2020-11-18 12:04:10|1646.8|1646.6|1645.6|1645|1647|1646.8|1645.4|1645|2393
1605701060000|2020-11-18 12:04:20|1645.4|1644.8|1643.8|1643.4|1645.4|1645|1643.8|1643.2|1443
1605701070000|2020-11-18 12:04:30|1643.6|1643.2|1643.4|1642.8|1643.8|1643.4|1643.4|1642.6|400
1605701080000|2020-11-18 12:04:40|1643.6|1643|1643.8|1643.4|1643.8|1643.6|1643.6|1643|540
1605701100000|2020-11-18 12:05:00|1643.6|1643.2|1643.4|1643|1643.6|1643.2|1643|1642.4|753
1605701110000|2020-11-18 12:05:10|1643.6|1643.2|1643.4|1643|1643.8|1643.2|1643.4|1642.8|1735
1605701120000|2020-11-18 12:05:20|||||||||100
1605701130000|2020-11-18 12:05:30|1643.2|1642.8|1643.2|1642.6|1643.6|1643|1643|1642.6|813
1605701140000|2020-11-18 12:05:40|1643|1642.8|1643.2|1642.8|1643.4|1643.2|1643|1642.6|1233
1605701150000|2020-11-18 12:05:50|1643.4|1643|1643|1642.8|1643.8|1643.4|1643|1642.8|1176
1605701160000|2020-11-18 12:06:00|1643.2|1643|1642.8|1642.2|1643.4|1643|1642.4|1642|971
1605701170000|2020-11-18 12:06:10|1642.6|1642.4|1643.8|1643.4|1644|1643.4|1642.6|1642.4|335
1605701180000|2020-11-18 12:06:20|1644|1643.6|1644.2|1643.8|1644.2|1643.8|1644|1643.6|335
1605701190000|2020-11-18 12:06:30|1644.4|1644|1644.6|1644.2|1644.6|1644.2|1644.2|1643.8|0
1605701200000|2020-11-18 12:06:40|1644.8|1644.4|1642.8|1642.6|1645.2|1644.8|1642.8|1642.6|24993
1605701210000|2020-11-18 12:06:50|1643|1642.2|1642.4|1641.8|1643.6|1643|1642|1641.6|22086
1605701220000|2020-11-18 12:07:00|1642.6|1642|1642.8|1642.6|1643|1642.6|1642.2|1642|1459
1605701230000|2020-11-18 12:07:10|1643|1642.8|1643.8|1643.4|1643.8|1643.4|1642.8|1642.4|1578
1605701240000|2020-11-18 12:07:20|1643.6|1643.2|1643.8|1643.2|1643.8|1643.4|1643.6|1643.2|735
1605701260000|2020-11-18 12:07:40|1644|1643.4|1643.8|1643.2|1644.4|1644|1643.6|1643.2|3934
1605701270000|2020-11-18 12:07:50|1643.6|1643.4|1643.4|1643|1643.6|1643.4|1643.2|1643|3746
1605701280000|2020-11-18 12:08:00|1643.6|1643.2|1643.4|1643.2|1643.8|1643.4|1643.4|1643|156
1605701290000|2020-11-18 12:08:10|1643.6|1643.4|1644|1643.6|1644|1643.6|1643.6|1643.2|307
1605701300000|2020-11-18 12:08:20|1643.8|1643.4|1643.4|1643|1643.8|1643.4|1643.4|1643|546
1605701310000|2020-11-18 12:08:30|1643.6|1643.2|1643.8|1643|1643.8|1643.4|1643.6|1643|521
1605701320000|2020-11-18 12:08:40|1643.6|1643.2|1643.8|1643.2|1643.8|1643.2|1643.4|1643.2|0
1605701340000|2020-11-18 12:09:00|1643.6|1643|1642.6|1642.2|1643.6|1643|1642.6|1642|9221
1605701350000|2020-11-18 12:09:10|1642.8|1642.4|1641.6|1641|1643.4|1643|1641.4|1641|3288
1605701360000|2020-11-18 12:09:20|1641.8|1641.4|1642.2|1641.8|1642.4|1641.8|1641.8|1641|1036
1605701370000|2020-11-18 12:09:30|1642.4|1642|1642.8|1642.4|1642.8|1642.4|1642.2|1641.8|0
1605701380000|2020-11-18 12:09:40|1642.6|1642.6|1643.8|1643.4|1644|1643.8|1642.6|1642.6|4361
1605701390000|2020-11-18 12:09:50|1643.6|1643.2|1646|1645.6|1646.2|1645.8|1643.4|1643.2|13101
1605701400000|2020-11-18 12:10:00|1645.8|1645.8|1645.4|1645|1645.8|1645.8|1645.2|1645|2406
1605701410000|2020-11-18 12:10:10|1645.2||1645.2||1645.4||1645.2||0
1605701420000|2020-11-18 12:10:20|1645|1644.8|1645|1644.6|1645.2|1644.8|1644.6|1644|1520
1605701430000|2020-11-18 12:10:30|1644.8|1644.4|1644.2|1643.8|1644.8|1644.4|1644.2|1643.6|1850
1605701440000|2020-11-18 12:10:40|1644|1644|1644.4|1644|1644.4|1644.2|1644|1643.8|928
1605701450000|2020-11-18 12:10:50|1644.2|1644.2|1645|1644.8|1645|1644.8|1644.2|1644|697
1605701460000|2020-11-18 12:11:00|1644.8|1644.6|1644.6|1644.4|1645|1644.6|1644.6|1644.2|0
1605701470000|2020-11-18 12:11:10|1644.4|1644.2|1644.4|1644|1644.6|1644.4|1644.4|1644|2315
1605701480000|2020-11-18 12:11:20|1644.6|1644.2|1644.4|1644|1644.8|1644.4|1644.4|1644|837
1605701490000|2020-11-18 12:11:30|1644.2||1644.2||1644.2||1644.2||180
1605701500000|2020-11-18 12:11:40|1644|1643.8|1643.6|1643.2|1644|1643.8|1643.6|1643.2|2691
1605701510000|2020-11-18 12:11:50|1643.8|1643.4|1643.8|1643.4|1644|1643.8|1643.8|1643.2|419
1605701520000|2020-11-18 12:12:00|1644|1643.6|1644.6|1644.2|1644.6|1644.4|1643.8|1643.4|3470
1605701530000|2020-11-18 12:12:10|1644.4|1644|1644.6|1644.2|1644.8|1644.6|1644|1643.4|4767
1605701540000|2020-11-18 12:12:20|1644.4|1644|1643.8|1643.4|1644.8|1644.2|1643.8|1643.4|1267
1605701550000|2020-11-18 12:12:30|1644|1643.6|1643.8|1643.4|1644|1643.8|1643.2|1643|1391
1605701560000|2020-11-18 12:12:40|1643.6||1643.8||1643.8||1643.6||0
1605701580000|2020-11-18 12:13:00|1644|1643.6|1644|1643.6|1644|1643.8|1643.8|1643.6|336
1605701590000|2020-11-18 12:13:10||1643.8||1643.6||1643.8||1643.6|40
1605701600000|2020-11-18 12:13:20|1644.2|1643.8|1644.2|1643.8|1644.2|1644|1644|1643.6|1013
1605701610000|2020-11-18 12:13:30|1644.4|1644|1643.4|1642.8|1644.4|1644|1643.4|1642.8|2647
1605701620000|2020-11-18 12:13:40|1643.2|1643|1642.8|1642.4|1643.2|1643.2|1642.4|1642|720
1605701630000|2020-11-18 12:13:50|1642.6|1642.2|1643|1642.4|1643.2|1642.6|1642.4|1642.2|335
1605701640000|2020-11-18 12:14:00|1643.2|1642.6|1643.4|1643.2|1643.4|1643.2|1643.2|1642.6|413
1605701650000|2020-11-18 12:14:10|1643.6|1643|1643.4|1643.2|1643.8|1643.4|1643.4|1643|398
1605701670000|2020-11-18 12:14:30|1643.2|1643|1643.4|1643|1643.4|1643|1643.2|1642.6|1373
1605701680000|2020-11-18 12:14:40|1643.2|1642.8|1643.2|1642.8|1643.4|1643|1643.2|1642.8|0
1605701690000|2020-11-18 12:14:50|1643.4|1643|1643.2|1642.8|1643.4|1643|1642.2|1641.8|2602
1605701700000|2020-11-18 12:15:00|1643|1642.6|1643.2|1642.8|1643.2|1642.8|1643|1642.6|0
1605701710000|2020-11-18 12:15:10|1643|1642.6|1642.6|1642|1643.2|1642.6|1642.4|1642|170
1605701720000|2020-11-18 12:15:20|1642.8|1642.2|1643.2|1642.6|1643.4|1642.8|1642.8|1642.2|496
1605701730000|2020-11-18 12:15:30|1643|1642.4|1642.8|1642.2|1643.2|1642.4|1642.6|1642.2|1170
1605701740000|2020-11-18 12:15:40|1643|1642.4|1642.8|1642.6|1643.2|1642.6|1642.8|1642.4|735
1605701750000|2020-11-18 12:15:50|1643|1642.4|1642.8|1642.4|1643.2|1642.6|1642.8|1642.4|154
1605701760000|2020-11-18 12:16:00|1643||1642.8||1643||1642.8||0
1605701770000|2020-11-18 12:16:10|1643||1643||1643||1642.8||0
1605701780000|2020-11-18 12:16:20|1643.2|1642.6|1642.8|1642.4|1643.2|1643|1642.8|1642.4|149
1605701800000|2020-11-18 12:16:40|1642.6|1642|1642.8|1642.2|1642.8|1642.4|1642|1641.4|2273
1605701810000|2020-11-18 12:16:50|1643.2|1642.4|1642.6|1642.2|1643.2|1642.6|1642.4|1642.2|3036
1605701830000|2020-11-18 12:17:10|1642.4|1642|1642|1641.6|1642.4|1642|1641.8|1641.2|5505
1605701840000|2020-11-18 12:17:20|1641.8|1641.8|1642.2|1641.8|1642.6|1642.2|1641.8|1641.6|336
1605701850000|2020-11-18 12:17:30|1642.4|1642|1642.6|1642.2|1642.8|1642.6|1642.2|1642|5336
1605701860000|2020-11-18 12:17:40|1642.8|1642.4|1643|1642.4|1643|1642.6|1642.6|1642.2|534
1605701870000|2020-11-18 12:17:50|1643.2|1642.6|1643.4|1643|1643.4|1643|1643.2|1642.4|765
1605701880000|2020-11-18 12:18:00|1643.6|1643.2|1643.2|1642.8|1643.8|1643.4|1643|1642.6|1823
1605701890000|2020-11-18 12:18:10|1643.4|1643|1643.4|1643|1643.8|1643.2|1643.4|1643|400
1605701900000|2020-11-18 12:18:20|1643.2|1642.6|1642.8|1642.2|1643.2|1642.6|1642.8|1642.2|1407
1605701910000|2020-11-18 12:18:30|1643|1642.4|1642.4|1641.8|1643|1642.6|1642.2|1641.8|2138
1605701920000|2020-11-18 12:18:40|1642.6|1642|1643|1642.6|1643|1642.6|1642.6|1641.8|0
1605701930000|2020-11-18 12:18:50|1642.8|1642.4|1642.4|1641.8|1643|1642.6|1642.2|1641.8|2056
1605701940000|2020-11-18 12:19:00|1642.2|1641.6|1641.8|1641.4|1642.2|1641.6|1641.8|1641.4|2711
1605701950000|2020-11-18 12:19:10|1642|1641|1641.2|1640.8|1642|1641.2|1640.8|1640.4|10761
1605701960000|2020-11-18 12:19:20|1641|1640.6|1640.8|1640.2|1641.2|1640.8|1640.4|1640|11268
1605701970000|2020-11-18 12:19:30|1640.6|1640|1640.8|1640.2|1640.8|1640.2|1640.2|1640|1454
1605701980000|2020-11-18 12:19:40|1640.6||1640.6||1640.6||1640.6||0
1605701990000|2020-11-18 12:19:50|1640.8||1640.8||1640.8||1640.8||25
1605702000000|2020-11-18 12:20:00|1641|1640.4|1641.6|1641.4|1641.6|1641.4|1641|1640.4|2687
1605702010000|2020-11-18 12:20:10|1641.8|1641.6|1643|1642.4|1643.2|1642.4|1641.8|1641.4|3294
1605702020000|2020-11-18 12:20:20|1642.8|1642.6|1642.6|1642.4|1642.8|1642.8|1642.6|1642.4|1000
1605702030000|2020-11-18 12:20:30|1642.8||1642.8||1642.8||1642.8||348
1605702040000|2020-11-18 12:20:40|1642.6||1642.6||1642.6||1642.6||0
1605702050000|2020-11-18 12:20:50|1642.4|1642.2|1642.4|1642|1642.6|1642.2|1642|1641.6|1912
1605702060000|2020-11-18 12:21:00|1642.6|1642.2|1642.6|1642.4|1642.6|1642.4|1642.4|1642|0
1605702070000|2020-11-18 12:21:10|1642.8|1642.6|1642.6|1642.2|1642.8|1642.6|1642.6|1642.2|554
1605702080000|2020-11-18 12:21:20|1642.8|1642.4|1642.6|1642.2|1642.8|1642.6|1642.4|1642.2|435
1605702090000|2020-11-18 12:21:30|1642.8|1642.4|1642.6|1642.2|1642.8|1642.6|1642.6|1642.2|405
1605702100000|2020-11-18 12:21:40|1642.4|1642|1642.6|1642.2|1642.6|1642.2|1642.4|1642|128
1605702110000|2020-11-18 12:21:50|1642.8|1642.4|1642.6|1642.2|1642.8|1642.4|1642.6|1642.2|0
1605702120000|2020-11-18 12:22:00|1642.8|1642.4|1642.8|1642.4|1642.8|1642.4|1642.6|1642.2|263
1605702130000|2020-11-18 12:22:10|1642.6||1642.6||1642.6||1642.6||0
1605702140000|2020-11-18 12:22:20|1642.4|1642.2|1642.4|1642|1642.6|1642.2|1642.2|1641.6|716
1605702150000|2020-11-18 12:22:30|1642.2|1641.8|1642.4|1641.8|1642.4|1642|1642.2|1641.8|1
1605702170000|2020-11-18 12:22:50|1642.8|1642|1642.6|1642|1642.8|1642.2|1642.6|1642|0
1605702180000|2020-11-18 12:23:00|1642.4|1642.2|1642.6|1642.2|1642.6|1642.2|1642.4|1642.2|225
1605702190000|2020-11-18 12:23:10|1642.4|1642.4|1642.4|1642|1642.6|1642.4|1642.4|1642|557
1605702210000|2020-11-18 12:23:30|1643.2|1642.2|1643.2|1643|1643.4|1643.2|1643|1642.2|4820
1605702220000|2020-11-18 12:23:40|1643.4|1642.8|1643.2|1642.6|1643.4|1642.8|1643.2|1642.6|1624
1605702230000|2020-11-18 12:23:50||1642.8||1642.8||1642.8||1642.8|0
1605702240000|2020-11-18 12:24:00||1642.6||1642.6||1642.8||1642.6|0
1605702250000|2020-11-18 12:24:10|1642.8|1642.4|1642.4|1641.8|1642.8|1642.4|1641.4|1641.2|3135
1605702260000|2020-11-18 12:24:20|||||||||348
1605702270000|2020-11-18 12:24:30|1642.2|1641.6|1642|1641.6|1642.2|1641.8|1641.8|1641.6|2615
1605702280000|2020-11-18 12:24:40|1641.8|1641.4|1641.2|1640.8|1641.8|1641.4|1641.2|1640.6|580
1605702290000|2020-11-18 12:24:50|1641.4|1641|1641|1640.6|1641.6|1641.2|1641|1640.6|0
1605702300000|2020-11-18 12:25:00|1641.2|1640.8|1641.6|1641.4|1641.6|1641.4|1641.2|1640.8|0
1605702320000|2020-11-18 12:25:20|1641.8|1641.6|1642.8|1642.2|1642.8|1642.6|1641.8|1641.4|1875
1605702330000|2020-11-18 12:25:30|1643|1642.4|1643.4|1642.8|1643.6|1643.2|1643|1642.4|1
1605702340000|2020-11-18 12:25:40|1643.6|1643|1643.8|1643.2|1644|1643.4|1643.2|1643|690
1605702350000|2020-11-18 12:25:50|1644|1643.4|1644|1643.6|1644.2|1643.6|1643.6|1643.2|400
1605702360000|2020-11-18 12:26:00|1643.8|1643.4|1643.6|1643.2|1644|1643.8|1643.6|1643.2|4078
1605702370000|2020-11-18 12:26:10|1643.4|1643|1643.2|1642.6|1643.4|1643|1642.8|1642.4|699
1605702380000|2020-11-18 12:26:20|1643|1642.4|1643.4|1643|1643.6|1643.2|1642.8|1642.4|0
1605702390000|2020-11-18 12:26:30|1643.2|1642.8|1642.8|1642.4|1643.4|1643|1642.6|1642.2|1789
1605702400000|2020-11-18 12:26:40|1642.6|1642.6|1642.8|1642.4|1643.2|1642.8|1642.6|1642.4|1676
1605702410000|2020-11-18 12:26:50|1642.6|1642.6|1642.2|1641.6|1642.6|1642.6|1642.2|1641.6|320
1605702420000|2020-11-18 12:27:00|1642|1641.4|1642.2|1641.6|1642.2|1641.8|1641.8|1641.4|0
1605702430000|2020-11-18 12:27:10|1642.4|1641.8|1642.6|1642.4|1643|1642.6|1642.4|1641.8|1652
1605702440000|2020-11-18 12:27:20||1642.2||1642.4||1642.4||1642.2|0
1605702450000|2020-11-18 12:27:30|1643|1642.6|1642.8|1642.6|1643.2|1642.8|1642.6|1642.4|326
1605702460000|2020-11-18 12:27:40|1643|1642.4|1642.8|1642.4|1643|1642.6|1642.8|1642.4|1
1605702470000|2020-11-18 12:27:50|1642.6|1642.6|1643.2|1642.8|1643.2|1642.8|1642.6|1642.6|3408
1605702480000|2020-11-18 12:28:00|1643.4|1643|1643.4|1643.2|1643.8|1643.4|1643.2|1643|1566
1605702490000|2020-11-18 12:28:10|1643.6|1643|1643.6|1643.2|1643.6|1643.2|1643.2|1643|350
1605702500000|2020-11-18 12:28:20|1643.8|1643.4|1644|1643.6|1644.2|1643.8|1643.8|1643.2|318
1605702510000|2020-11-18 12:28:30|1643.8|1643.4|1643.8|1643.4|1643.8|1643.6|1643.6|1643.4|0
1605702520000|2020-11-18 12:28:40|1644|1643.6|1644.2|1643.8|1644.4|1644.2|1644|1643.6|163
1605702530000|2020-11-18 12:28:50|1644|1643.6|1644.2|1643.6|1644.2|1644|1644|1643.6|3
1605702540000|2020-11-18 12:29:00||1643.8||1643.8||1644||1643.6|35
1605702550000|2020-11-18 12:29:10|1644.4|1644|1644.2|1643.8|1644.4|1644.2|1644.2|1643.8|335
1605702560000|2020-11-18 12:29:20|1644.4|1644|1644.2|1643.8|1644.4|1644|1644.2|1643.8|3
1605702570000|2020-11-18 12:29:30|1644|1643.6|1643|1642.4|1644.2|1643.6|1643|1642.4|2080
1605702580000|2020-11-18 12:29:40|1643.2|1642.6|1643.2|1642.8|1643.4|1643|1643|1642.6|0
1605702590000|2020-11-18 12:29:50|1643.4|1643|1643.4|1643|1643.4|1643|1643.4|1642.8|0
1605702610000|2020-11-18 12:30:10|1643.2|1642.8|1643.4|1643|1643.6|1643|1643|1642.8|663
1605702620000|2020-11-18 12:30:20|1643.2|1642.8|1642.6|1642|1643.2|1642.8|1642.4|1642|1091
1605702630000|2020-11-18 12:30:30|1642.4|1642.2|1642.6|1642|1642.6|1642.2|1642.2|1642|0
1605702640000|2020-11-18 12:30:40|1642.4|1642.2|1643|1642.6|1643|1642.6|1642.2|1642|1485
1605702650000|2020-11-18 12:30:50|1643.4|1642.8|1643.4|1643|1643.4|1643|1643.4|1642.8|270
1605702660000|2020-11-18 12:31:00|1643.2|1642.8|1643.4|1643|1643.4|1643|1643|1642.8|735
1605702670000|2020-11-18 12:31:10|1643.6|1643.2|1643.6|1643.2|1643.8|1643.4|1643.6|1643|401
1605702680000|2020-11-18 12:31:20|1643.8|1643.4|1643.8|1643.4|1643.8|1643.4|1643.6|1643.2|10
1605702690000|2020-11-18 12:31:30|1644|1643.2|1644|1643.8|1644.4|1643.8|1644|1643.2|618
1605702700000|2020-11-18 12:31:40|1644.4|1644|1644.4|1644|1644.4|1644|1644.4|1644|1308
1605702710000|2020-11-18 12:31:50|1644.2|1643.8|1644|1643.8|1644.2|1643.8|1644|1643.8|12
1605702720000|2020-11-18 12:32:00|1644.2|1644|1644.4|1644.2|1644.4|1644.2|1644.2|1644|80
1605702730000|2020-11-18 12:32:10|1644.2|1644|1643.8|1643.4|1644.4|1644|1643.6|1643.2|1521
1605702740000|2020-11-18 12:32:20|1643.6|1643.2|1643|1642.6|1643.6|1643.4|1643|1642.6|401
1605702750000|2020-11-18 12:32:30|1643.2|1642.8|1643.6|1643|1643.8|1643.2|1643.2|1642.8|960
1605702760000|2020-11-18 12:32:40|1643.4|1643.2|1643.6|1643|1643.6|1643.4|1643.4|1643|70
1605702770000|2020-11-18 12:32:50|1643.8|1643.2|1644.2|1643.6|1644.2|1643.8|1643.8|1643.2|721
1605702780000|2020-11-18 12:33:00|1644|1643.8|1644.2|1643.8|1644.2|1643.8|1643.8|1643.6|0
1605702790000|2020-11-18 12:33:10|1644.4|1644|1644.8|1644.2|1645|1644.4|1644.4|1644|1071
1605702800000|2020-11-18 12:33:20|1645|1644.4|1644.4|1643.8|1645|1644.6|1644.4|1643.8|1235
1605702810000|2020-11-18 12:33:30|1644.6|1644|1644.4|1643.8|1644.6|1644.2|1644.4|1643.8|0
1605702820000|2020-11-18 12:33:40|1644.6|1644|1644.4|1643.8|1644.6|1644.2|1644|1643.8|690
1605702850000|2020-11-18 12:34:10|1644.2|1643.6|1644.2|1643.8|1644.2|1644|1643.8|1643.6|3040
1605702860000|2020-11-18 12:34:20|1644.4||1644.4||1644.4||1644.4||0
1605702870000|2020-11-18 12:34:30|1644.6|1644.2|1644.8|1644|1644.8|1644.2|1644.6|1644|628
1605702880000|2020-11-18 12:34:40|1644.6|1644.2|1644.8|1644.2|1644.8|1644.2|1644.4|1644.2|0
1605702890000|2020-11-18 12:34:50|1644.6|1644|1644|1643.8|1644.6|1644|1644|1643.8|456
1605702900000|2020-11-18 12:35:00|1643.8|1643.6|1643.4|1643|1643.8|1643.6|1643|1642.8|4564
1605702910000|2020-11-18 12:35:10|1643.6|1643.2|1643.6|1643.4|1643.6|1643.4|1643.6|1643.2|0
1605702920000|2020-11-18 12:35:20|1643.4|1643.2|1643.2|1642.6|1643.8|1643.2|1643.2|1642.6|304
1605702930000|2020-11-18 12:35:30|1643.4|1642.4|1643.6|1643.2|1643.6|1643.2|1643.2|1642.4|431
1605702940000|2020-11-18 12:35:40|1643.4|1643|1643.2|1643|1643.4|1643|1643.2|1643|335
1605702950000|2020-11-18 12:35:50|1643.6|1643.2|1643.6|1643|1643.6|1643.2|1643.6|1643|40
1605702960000|2020-11-18 12:36:00|1643.4|1642.8|1643.2|1642.8|1643.6|1643.2|1643|1642.6|1579
1605702970000|2020-11-18 12:36:10|1643.4|1643|1643.6|1643|1643.6|1643.2|1643.4|1643|0
1605702980000|2020-11-18 12:36:20|1643.4|1642.8|1643.2|1643|1643.4|1643|1643|1642.8|400
1605703000000|2020-11-18 12:36:40|1643.6|1642.8|1642.8|1642.4|1643.6|1643.2|1642.6|1642.4|1581
1605703010000|2020-11-18 12:36:50|1642.6|1642.2|1642.8|1642.4|1643|1642.6|1642.2|1641.8|5696
1605703020000|2020-11-18 12:37:00||1642.6||1642.4||1642.6||1642.4|15
1605703030000|2020-11-18 12:37:10|1643|1642.6|1643.2|1642.8|1643.6|1643.2|1643|1642.6|456
1605703040000|2020-11-18 12:37:20|1643|1642.6|1643|1642.8|1643|1642.8|1642.8|1642.6|4261
1605703050000|2020-11-18 12:37:30|1642.8|1642.6|1642.8|1642.4|1643.2|1642.6|1642.6|1642.2|344
1605703060000|2020-11-18 12:37:40|1642.6||1642.8||1643||1642.6||0
1605703070000|2020-11-18 12:37:50|1643|1642.6|1643.6|1643|1643.6|1643.2|1643|1642.6|787
1605703080000|2020-11-18 12:38:00|1643.4|1643.2|1644.8|1644.6|1644.8|1644.6|1643.4|1643|5422
1605703090000|2020-11-18 12:38:10|1645|1644.8|1645|1644.6|1645|1644.8|1644.8|1644.6|582
1605703100000|2020-11-18 12:38:20|1645.4|1644.8|1645.4|1645.2|1645.8|1645.4|1645.2|1644.6|1278
1605703110000|2020-11-18 12:38:30|1645.2|1645|1645|1644.8|1645.4|1645.2|1645|1644.8|1177
1605703120000|2020-11-18 12:38:40|1645.2|1645|1645.2|1644.6|1645.4|1645|1645.2|1644.6|435
1605703130000|2020-11-18 12:38:50|1645|1644.4|1645.4|1645.2|1645.4|1645.2|1644.8|1644.4|610
1605703140000|2020-11-18 12:39:00|1645.2|1645|1646.4|1645.8|1646.6|1646|1645.2|1645|494
1605703150000|2020-11-18 12:39:10|1646.2|1645.6|1645.6|1645.2|1646.2|1645.6|1645.6|1645.2|1024
1605703160000|2020-11-18 12:39:20|1645.8|1645.4|1645.6|1645.4|1646|1645.6|1645.6|1645.4|314
1605703170000|2020-11-18 12:39:30|1645.4|1645.2|1645.4|1645|1645.8|1645.2|1645.4|1645|649
1605703180000|2020-11-18 12:39:40|1645.6|1645.2|1645.6|1645|1645.6|1645.2|1645.6|1645|0
1605703190000|2020-11-18 12:39:50|1645.4|1645.2|1645.6|1645.2|1645.6|1645.2|1645.4|1645|20
1605703200000|2020-11-18 12:40:00|1645.8|1645.4|1645.6|1645.2|1646|1645.6|1645.6|1645.2|0
1605703210000|2020-11-18 12:40:10|1646|1645.4|1646.4|1645.8|1646.4|1646|1646|1645.4|670
1605703220000|2020-11-18 12:40:20|1646.2|1646|1645.6|1645.2|1646.2|1646|1645.4|1645.2|583
1605703230000|2020-11-18 12:40:30|1645.8|1645.4|1646|1645.4|1646|1645.6|1645.8|1645.4|0
1605703250000|2020-11-18 12:40:50|1645.8|1645.2|1645.6|1645.2|1645.8|1645.4|1645.4|1645|1103
1605703260000|2020-11-18 12:41:00||1645.4||1645.2||1645.4||1645.2|0
1605703270000|2020-11-18 12:41:10|1645.4||1645.4||1645.4||1645.4||0
1605703280000|2020-11-18 12:41:20|1645.6|1645.4|1645.4|1645.2|1645.6|1645.4|1645.4|1645.2|335
1605703290000|2020-11-18 12:41:30|1645.6|1645|1644.6|1644.2|1645.6|1645|1644.4|1644|1507
1605703300000|2020-11-18 12:41:40|1644.8|1644.4|1644.6|1644.4|1645|1644.6|1644.6|1644.2|200
1605703310000|2020-11-18 12:41:50|1644.8|1644.2|1645.4|1645|1645.4|1645|1644.8|1644.2|411
1605703320000|2020-11-18 12:42:00|1645.6|1645.2|1645.6|1645.2|1645.6|1645.2|1645.4|1645.2|0
1605703330000|2020-11-18 12:42:10|1645.8|1645.4|1646|1645.6|1646|1645.6|1645.8|1645.4|945
1605703350000|2020-11-18 12:42:30|1645.8|1645.4|1645.4|1645.2|1646|1645.4|1645.2|1645|1257
1605703360000|2020-11-18 12:42:40|1645.6||1645.6||1645.6||1645.6||20
1605703370000|2020-11-18 12:42:50|1645.8|1645.4|1646|1645.6|1646|1645.6|1645.6|1645.2|1501
1605703380000|2020-11-18 12:43:00|1646.2|1645.8|1646|1645.4|1646.4|1646|1645.6|1645.2|4681
1605703390000|2020-11-18 12:43:10|1645.8|1645.6|1645.6|1645.2|1645.8|1645.6|1645.6|1645.2|0
1605703400000|2020-11-18 12:43:20|1645.4|1645|1646|1645.6|1646|1645.6|1645.2|1645|1979
1605703410000|2020-11-18 12:43:30|1645.8|1645.4|1645.6|1645.2|1646|1645.6|1645.6|1645.2|400
1605703420000|2020-11-18 12:43:40|1645.4|1645|1645.4|1644.8|1645.4|1645|1645.2|1644.8|1091
1605703430000|2020-11-18 12:43:50|1645.6|1645|1645.6|1645.2|1646|1645.6|1645.2|1644.8|2035
1605703440000|2020-11-18 12:44:00|1645.4|1645|1645.2|1644.6|1645.4|1645|1645|1644.6|141
1605703450000|2020-11-18 12:44:10|1645.4|1644.8|1645.6|1645.2|1645.6|1645.2|1645.4|1644.6|0
1605703460000|2020-11-18 12:44:20|1646|1645.4|1645.6|1645.2|1646|1645.4|1645.6|1645.2|300
1605703480000|2020-11-18 12:44:40|1646|1645.4|1646.2|1645.8|1646.2|1646|1646|1645.2|1658
1605703490000|2020-11-18 12:44:50|1646|1645.6|1646.4|1646|1646.6|1646.2|1645.8|1645.4|1041
1605703500000|2020-11-18 12:45:00|1646.6|1646.2|1646.2|1646|1646.8|1646.2|1646.2|1646|0
1605703510000|2020-11-18 12:45:10|1646|1645.6|1646.2|1645.6|1646.2|1645.8|1645.8|1645.6|1093
1605703520000|2020-11-18 12:45:20|1646|1645.4|1645.8|1645.2|1646.2|1645.8|1645.4|1645|879
1605703530000|2020-11-18 12:45:30|1645.6|1645|1645.4|1645|1645.6|1645.2|1645.4|1645|395
1605703540000|2020-11-18 12:45:40|1645.2|1645.2|1645.4|1644.8|1645.6|1645.2|1645.2|1644.8|1097
1605703550000|2020-11-18 12:45:50|1645.2|1645|1645.4|1645|1645.4|1645|1645|1644.8|0
1605703560000|2020-11-18 12:46:00|1645.2|1644.8|1645.2|1644.6|1645.2|1644.8|1644.6|1644|1667
1605703570000|2020-11-18 12:46:10|1645|1644.8|1645|1644.8|1645.4|1645|1645|1644.6|335
1605703580000|2020-11-18 12:46:20|1644.8|1644.6|1644.8|1644.4|1645|1644.6|1644.2|1643.8|629
1605703590000|2020-11-18 12:46:30|1645|1644.6|1645.4|1644.8|1645.8|1645.2|1644.8|1644.4|0
1605703610000|2020-11-18 12:46:50|1645.2|1644.4|1645.2|1644.8|1645.4|1644.8|1645|1644.4|523
1605703620000|2020-11-18 12:47:00|1645.4|1645|1644.6|1644.4|1645.4|1645|1644.6|1644.4|486
1605703630000|2020-11-18 12:47:10|1644.4|1644.2|1644.6|1644.2|1644.8|1644.4|1644.4|1644.2|181
1605703640000|2020-11-18 12:47:20|1644.8|1644.4|1644.6|1644.2|1644.8|1644.4|1644.6|1644.2|0
1605703650000|2020-11-18 12:47:30|1644.4|1644.4|1644.6|1644.4|1644.6|1644.4|1644.4|1644.4|1
1605703660000|2020-11-18 12:47:40|1644.8|1644.2|1645|1644.4|1645|1644.6|1644.8|1644.2|335
1605703670000|2020-11-18 12:47:50|1644.8|1644.6|1645.4|1645|1645.6|1645.2|1644.6|1644.2|1670
1605703680000|2020-11-18 12:48:00|1645.6|1645.2|1645.8|1645.4|1645.8|1645.4|1645.6|1645.2|453
1605703690000|2020-11-18 12:48:10|1645.6|1645.2|1645.2|1644.8|1645.6|1645.2|1645|1644.6|338
1605703700000|2020-11-18 12:48:20|1645|1644.4|1644.2|1643.8|1645|1644.6|1644.2|1643.6|264
1605703710000|2020-11-18 12:48:30|1644|1643.6|1644.2|1644|1644.2|1644|1643.6|1643.4|504
1605703720000|2020-11-18 12:48:40|1644.6|1643.8|1644.6|1644.2|1645|1644.6|1644.4|1643.8|845
1605703730000|2020-11-18 12:48:50|1644.8|1644.4|1645|1644.6|1645.4|1644.8|1644.8|1644.4|30
1605703740000|2020-11-18 12:49:00|1644.8|1644.4|1645.4|1644.8|1645.4|1645|1644.6|1644.2|275
1605703750000|2020-11-18 12:49:10|1645.2|1644.6|1645|1644.4|1645.4|1644.6|1644.8|1644.4|365
1605703760000|2020-11-18 12:49:20|1644.8|1644.2|1644|1643.6|1644.8|1644.2|1643.8|1643.6|400
1605703770000|2020-11-18 12:49:30|1644.2|1643.8|1644.2|1643.6|1644.2|1643.8|1643.8|1643.6|130
1605703790000|2020-11-18 12:49:50|1644|1643.4|1643.6|1643.2|1644.2|1643.4|1643.4|1643.2|743
1605703800000|2020-11-18 12:50:00|1643.8|1643|1643.2|1642.6|1643.8|1643.2|1642.6|1642.2|4212
1605703810000|2020-11-18 12:50:10|1643|1642.4|1643.4|1642.8|1643.6|1643|1642.8|1642.4|4309
1605703820000|2020-11-18 12:50:20|1643.2|1643|1641.8|1641.4|1643.4|1643|1641.8|1641.4|3964
1605703830000|2020-11-18 12:50:30|1642|1641.6|1641.8|1641.4|1642.2|1641.8|1641.8|1641.4|101
1605703840000|2020-11-18 12:50:40|1642|1641.6|1643|1642.6|1643.4|1643.2|1642|1641.6|3855
1605703850000|2020-11-18 12:50:50|1643.2|1642.8|1642.4|1642.2|1643.2|1642.8|1642.4|1642|2190
1605703860000|2020-11-18 12:51:00|1642.6|1642|1642.4|1642|1642.6|1642|1642.2|1642|145
1605703870000|2020-11-18 12:51:10|1642.2|1641.8|1641.8|1641.2|1642.4|1641.8|1641.4|1641.2|737
1605703880000|2020-11-18 12:51:20|1641.6|1641.4|1641.8|1641.4|1641.8|1641.4|1641.6|1641.2|2
1605703890000|2020-11-18 12:51:30|1642||1642||1642||1642||0
1605703900000|2020-11-18 12:51:40|1642.2|1641.6|1642.6|1642.2|1642.6|1642.4|1642.2|1641.4|1062
1605703910000|2020-11-18 12:51:50|1642.4|1642|1642.6|1642.2|1642.6|1642.4|1642.2|1641.8|1115
1605703920000|2020-11-18 12:52:00|1642.4|1642|1643|1642.8|1643.4|1643|1642.4|1642|1131
1605703930000|2020-11-18 12:52:10|1642.8|1642.6|1642.2|1642|1643|1642.6|1642.2|1642|1024
1605703940000|2020-11-18 12:52:20|1642.4|1642.2|1642.6|1642.2|1642.6|1642.2|1642.4|1642|0
1605703950000|2020-11-18 12:52:30||1642||1642.2||1642.2||1642|0
1605703960000|2020-11-18 12:52:40|1642.8|1642.4|1642.8|1642.4|1643|1642.8|1642.6|1642.4|2288
1605703970000|2020-11-18 12:52:50|1642.6|1642.6|1643|1642.6|1643.2|1642.8|1642.6|1642.4|335
1605703980000|2020-11-18 12:53:00|1643.2|1642.8|1643.2|1642.8|1643.2|1642.8|1643.2|1642.8|0
1605703990000|2020-11-18 12:53:10|1643|1642.6|1643.2|1642.8|1643.4|1643|1643|1642.6|749
1605704000000|2020-11-18 12:53:20|1643|1642.6|1643.2|1642.8|1643.2|1642.8|1642.8|1642.6|274
1605704010000|2020-11-18 12:53:30|1643|1642.6|1643.2|1642.8|1643.2|1643|1643|1642.6|335
1605704020000|2020-11-18 12:53:40|1643|1642.6|1643.4|1643|1643.4|1643|1643|1642.6|1258
1605704030000|2020-11-18 12:53:50|1643.6|1643.2|1644.2|1643.6|1644.2|1643.8|1643.6|1643.2|319
1605704040000|2020-11-18 12:54:00|1644|1643.8|1644.2|1643.6|1644.2|1643.8|1644|1643.6|0
1605704050000|2020-11-18 12:54:10|1644|1643.4|1644.2|1643.6|1644.2|1643.6|1643.8|1643.4|0
1605704060000|2020-11-18 12:54:20|1644|1643.8|1644.2|1643.8|1644.2|1643.8|1644|1643.6|0
1605704070000|2020-11-18 12:54:30|1644|1643.6|1643.4|1642.8|1644|1643.6|1643|1642.8|2119
1605704080000|2020-11-18 12:54:40|1643.6|1643|1643.6|1643.2|1643.6|1643.2|1643.4|1643|705
1605704090000|2020-11-18 12:54:50|1643.8|1643.4|1643.8|1643.4|1644.2|1643.8|1643.8|1643.2|889
1605704100000|2020-11-18 12:55:00|1643.6|1643.2|1644.2|1643.6|1644.2|1643.8|1643.4|1643|1000
1605704110000|2020-11-18 12:55:10|1644|1643.4|1643.4|1643|1644.2|1643.6|1643|1642.8|10204
1605704120000|2020-11-18 12:55:20|1643.2|1642.8|1643|1642.6|1643.4|1643|1642.8|1642.6|4165
1605704130000|2020-11-18 12:55:30|1643.2|1642.8|1643|1642.6|1643.2|1642.8|1643|1642.6|0
1605704140000|2020-11-18 12:55:40|1643.2|1642.8|1643.6|1643.2|1643.8|1643.2|1643|1642.6|1244
1605704150000|2020-11-18 12:55:50|1643.8|1643.4|1643.8|1643.2|1643.8|1643.4|1643.8|1643.2|352
1605704160000|2020-11-18 12:56:00|1643.6|1643.4|1643.8|1643.4|1643.8|1643.4|1643.4|1643.2|242
1605704190000|2020-11-18 12:56:30|1643.6|1643.2|1643.4|1643|1643.6|1643.2|1643.2|1643|584
1605704200000|2020-11-18 12:56:40|1643.2|1642.8|1643|1642.6|1643.4|1642.8|1642.6|1642.2|863
1605704210000|2020-11-18 12:56:50|1643.2|1642.8|1643.4|1642.8|1643.4|1643|1643|1642.8|1001
1605704220000|2020-11-18 12:57:00|1643.6|1643|1643.8|1643.4|1643.8|1643.6|1643.6|1643|1233
1605704230000|2020-11-18 12:57:10|1643.6|1643.6|1643.8|1643.6|1643.8|1643.6|1643.6|1643.6|0
1605704240000|2020-11-18 12:57:20|1643.6|1643.4|1643.6|1643.2|1643.8|1643.6|1643.4|1643.2|1397
1605704260000|2020-11-18 12:57:40|1643.8|1643.4|1643.2|1642.6|1643.8|1643.6|1643|1642.6|1771
1605704280000|2020-11-18 12:58:00|1643.4|1642.8|1643.8|1643.4|1643.8|1643.4|1643.4|1642.8|360
1605704290000|2020-11-18 12:58:10|1644|1643.6|1644|1643.6|1644.2|1643.8|1644|1643.6|1161
1605704300000|2020-11-18 12:58:20|1644.2|1643.8|1644.2|1643.6|1644.2|1643.8|1644|1643.6|535
1605704310000|2020-11-18 12:58:30|1644.4|1643.8|1644|1643.6|1644.6|1644.2|1643.8|1643.4|2561
1605704320000|2020-11-18 12:58:40|1643.8|1643.4|1643.4|1643|1643.8|1643.4|1643.4|1643|625
1605704330000|2020-11-18 12:58:50|1643.6|1643.2|1644|1643.6|1644|1643.8|1643.4|1643.2|99
1605704340000|2020-11-18 12:59:00|1644.2|1643.8|1644.2|1643.8|1644.2|1644|1644.2|1643.8|438
1605704350000|2020-11-18 12:59:10|1644|1643.6|1643.4|1643|1644|1643.6|1643.4|1643|1092
1605704360000|2020-11-18 12:59:20|1643.2|1642.8|1643.2|1642.6|1643.4|1643|1642.8|1642.6|553
1605704370000|2020-11-18 12:59:30|1643.4|1642.8|1643.4|1643|1643.4|1643|1643.2|1642.8|0
1605704380000|2020-11-18 12:59:40|1643.2|1642.8|1643|1642.6|1643.2|1642.8|1643|1642.6|0
1605704390000|2020-11-18 12:59:50|1643.2|1642.8|1643.4|1643|1643.4|1643|1643.2|1642.8|236
1605704400000|2020-11-18 13:00:00|1643.6|1643.2|1643.6|1643.2|1643.6|1643.2|1643.6|1643.2|127
1605704410000|2020-11-18 13:00:10|1643.4|1643.4|1643|1642.6|1643.4|1643.4|1642.8|1642.4|435
1605704420000|2020-11-18 13:00:20|1643.2|1642.8|1643.6|1643.2|1643.6|1643.2|1643|1642.6|372
1605704430000|2020-11-18 13:00:30|1643.4|1643|1643.6|1643.2|1643.6|1643.2|1643.2|1642.8|536
1605704450000|2020-11-18 13:00:50|1643.4|1643|1642|1641.6|1643.4|1643|1642|1641.4|1332
1605704460000|2020-11-18 13:01:00|1642.2|1641.8|1642.2|1641.6|1642.2|1641.8|1642|1641.6|542
1605704470000|2020-11-18 13:01:10|1642.4|1641.8|1643|1642.4|1643|1642.6|1642.4|1641.8|669
1605704480000|2020-11-18 13:01:20|1643.2|1642.6|1643.2|1642.8|1643.2|1643|1643|1642.6|817
1605704490000|2020-11-18 13:01:30|1643|1642.6|1643.6|1643|1643.6|1643.2|1642.8|1642.4|1566
1605704500000|2020-11-18 13:01:40|1643.4|1643.2|1642.8|1642.4|1643.6|1643.2|1642.6|1642.4|224
1605704510000|2020-11-18 13:01:50|1642.6|1642.2|1642.2|1642|1642.8|1642.2|1641.8|1641.6|981
1605704520000|2020-11-18 13:02:00|1642|1641.8|1642.2|1641.8|1642.2|1642|1641.8|1641.4|700
1605704530000|2020-11-18 13:02:10|1642|1641.6|1642.8|1642.4|1643|1642.6|1642|1641.6|142
1605704540000|2020-11-18 13:02:20|1642.6|1642.6|1643|1642.6|1643.2|1643|1642.6|1642.4|1308
1605704550000|2020-11-18 13:02:30|1643.2|1642.8|1643.4|1643|1643.8|1643.6|1643.2|1642.6|2175
1605704560000|2020-11-18 13:02:40|1643.6|1643.2|1643.8|1643.2|1643.8|1643.4|1643.4|1643|340
1605704570000|2020-11-18 13:02:50|1643.6|1643|1643.6|1643.2|1643.6|1643.2|1643.4|1643|513
1605704580000|2020-11-18 13:03:00|1643.8|1643.4|1644|1643.6|1644|1643.8|1643.8|1643.4|575
1605704590000|2020-11-18 13:03:10|1643.8|1643.8|1643.8|1643.4|1644|1643.8|1643.6|1643.4|214
1605704600000|2020-11-18 13:03:20|1643.6|1643.2|1643.2|1643|1643.6|1643.2|1643.2|1643|655
1605704610000|2020-11-18 13:03:30|1643|1642.8|1643.2|1643|1643.2|1643|1643|1642.6|279
1605704620000|2020-11-18 13:03:40|1643.4|1643.2|1643|1642.6|1643.8|1643.4|1643|1642.6|1271
1605704630000|2020-11-18 13:03:50|1643.2|1642.8|1643.6|1643.2|1643.6|1643.2|1643.2|1642.8|0
1605704640000|2020-11-18 13:04:00|1643.8|1643.4|1643.8|1643.4|1644.2|1643.8|1643.6|1643.4|1041
1605704650000|2020-11-18 13:04:10|1643.6|1643.2|1643|1642.8|1643.8|1643.2|1643|1642.6|685
1605704660000|2020-11-18 13:04:20|1643.2|1642.6|1643.2|1642.8|1643.4|1643|1643|1642.6|444
1605704670000|2020-11-18 13:04:30|1643|1642.6|1642.2|1641.8|1643|1642.6|1642|1641.8|2265
1605704680000|2020-11-18 13:04:40|1642|1641.6|1642.6|1642.2|1642.6|1642.2|1641.8|1641.6|939
1605704690000|2020-11-18 13:04:50|1642.4|1642|1642.4|1642|1642.6|1642.2|1642.4|1641.8|182
1605704700000|2020-11-18 13:05:00|1642.6|1642.2|1641|1640.6|1642.6|1642.2|1640.8|1640.4|6732
1605704710000|2020-11-18 13:05:10|1640.8|1640.4|1641|1640.6|1641|1640.6|1640.8|1640.4|542
1605704720000|2020-11-18 13:05:20|1641.2|1640.8|1641.2|1640.8|1641.6|1641|1641.2|1640.8|1707
1605704730000|2020-11-18 13:05:30|1641.4|1641|1641.2|1640.8|1641.4|1641|1641.2|1640.8|0
1605704740000|2020-11-18 13:05:40|1641.4|1641|1641.2|1640.8|1641.4|1641|1641.2|1640.8|0
1605704750000|2020-11-18 13:05:50|1641.4|1641|1641.2|1640.8|1641.4|1641|1641.2|1640.8|153
1605704760000|2020-11-18 13:06:00|1641.4|1641|1642.2|1641.6|1642.2|1641.8|1641.2|1640.8|2371
1605704770000|2020-11-18 13:06:10|1642||1641.8||1642||1641.8||150
1605704780000|2020-11-18 13:06:20|1642|1641.2|1641|1640.6|1642|1641.2|1640.6|1640.4|6224
1605704790000|2020-11-18 13:06:30|1640.8|1640.4|1641|1640.6|1641|1640.6|1640.4|1640|753
1605704800000|2020-11-18 13:06:40|1641.2|1640.8|1640.6|1640.2|1641.4|1641|1640.6|1640.2|1613
1605704810000|2020-11-18 13:06:50|1640.8|1640.4|1641|1640.6|1641.4|1641|1640.8|1640.4|1391
1605704820000|2020-11-18 13:07:00|1640.6|1640.4|1640.6|1640.2|1640.8|1640.4|1640.2|1640|2875
1605704830000|2020-11-18 13:07:10|1640.8|1640.4|1640.8|1640.4|1641.4|1640.8|1640.4|1640.2|3662
1605704840000|2020-11-18 13:07:20|1640.6|1640.2|1640.8|1640.4|1640.8|1640.4|1640.6|1640.2|0
1605704850000|2020-11-18 13:07:30|1640.6|1640.2|1640.8|1640.4|1641|1640.6|1640.6|1640.2|600
1605704860000|2020-11-18 13:07:40|1640.6|1640.2|1640.6|1640.4|1640.6|1640.4|1640.6|1640.2|0
1605704870000|2020-11-18 13:07:50|1640.8|1640.6|1641.2|1640.8|1641.8|1641.4|1640.8|1640.6|3003
1605704880000|2020-11-18 13:08:00|1641|1641|1641.4|1640.8|1641.4|1641|1640.8|1640.6|1398
1605704890000|2020-11-18 13:08:10|1641.2|1641|1640.8|1640.6|1641.2|1641|1640.8|1640.6|638
1605704900000|2020-11-18 13:08:20|1640.6|1640.4|1640.8|1640.4|1640.8|1640.4|1640.6|1640.4|456
1605704920000|2020-11-18 13:08:40|1641.2|1640.6|1641|1640.6|1641.2|1640.8|1640.8|1640.4|336
1605704930000|2020-11-18 13:08:50|1640.8|1640.4|1641|1640.6|1641|1640.6|1640.8|1640.4|0
1605704940000|2020-11-18 13:09:00|1641.2|1640.8|1641.4|1641.2|1641.6|1641.2|1641.2|1640.8|410
1605704950000|2020-11-18 13:09:10|1641.2|1641|1641.4|1640.8|1641.4|1641|1641|1640.8|2136
1605704960000|2020-11-18 13:09:20||1641||1641||1641||1641|0
1605704970000|2020-11-18 13:09:30|1641.6|1641.2|1641.4|1641.2|1641.6|1641.4|1641.4|1641.2|736
1605704980000|2020-11-18 13:09:40|1641.6|1641.4|1641.4|1641|1641.6|1641.4|1641.4|1640.8|2842
1605704990000|2020-11-18 13:09:50|1641.2|1640.8|1641.4|1641|1641.4|1641.2|1640.8|1640.6|1338
1605705000000|2020-11-18 13:10:00|1641.6|1641.2|1641.4|1641|1641.6|1641.4|1641.4|1641|924
1605705010000|2020-11-18 13:10:10|1641.2|1641.2|1641.4|1641.2|1641.6|1641.2|1641.2|1641|512
1605705020000|2020-11-18 13:10:20|1641.2|1641|1641.2|1640.8|1641.4|1641.2|1641|1640.6|1309
1605705030000|2020-11-18 13:10:30|1641|1640.6|1640.6|1640.4|1641.2|1640.6|1640.6|1640.4|637
1605705040000|2020-11-18 13:10:40|1640.4|1640.2|1640.4|1640.2|1640.4|1640.2|1640.4|1640.2|2389
1605705050000|2020-11-18 13:10:50|1640.2|1640|1639.8|1639.4|1640.2|1640|1639.8|1639.4|6313
1605705060000|2020-11-18 13:11:00|1640|1639.6|1639.8|1639.4|1640.2|1639.8|1639.6|1639.4|1412
1605705070000|2020-11-18 13:11:10|1639.6|1639.2|1640|1639.6|1640|1639.8|1639.4|1639.2|490
1605705090000|2020-11-18 13:11:30|1639.8|1639.4|1639.4|1639|1640|1639.6|1639.4|1639|5037
1605705100000|2020-11-18 13:11:40|1639.6|1639.2|1640|1639.6|1640.2|1639.8|1639.4|1639|945
1605705110000|2020-11-18 13:11:50|1639.8|1639.4|1639.8|1639.4|1639.8|1639.4|1639.6|1639.2|31
1605705120000|2020-11-18 13:12:00|1640|1639.6|1640|1639.6|1640.2|1639.6|1640|1639.4|124
1605705130000|2020-11-18 13:12:10|1640.2|1639.8|1639.8|1639.4|1640.2|1639.8|1639.8|1639.4|487
1605705140000|2020-11-18 13:12:20|1640|1639.6|1640|1639.4|1640|1639.6|1639.6|1639.4|336
1605705150000|2020-11-18 13:12:30||1639.6||1639.6||1639.6||1639.6|0
1605705170000|2020-11-18 13:12:50|1640.2|1639.8|1640.4|1640|1640.4|1640.2|1640.2|1639.8|1066
1605705180000|2020-11-18 13:13:00|1640.2|1640.2|1640.4|1640.2|1640.8|1640.4|1640.2|1640|2264
1605705200000|2020-11-18 13:13:20|1640.6|1640.4|1640.4|1640|1640.6|1640.4|1640.4|1640|293
1605705210000|2020-11-18 13:13:30|1640.6|1640.2|1640.4|1640.2|1640.6|1640.4|1640.4|1640.2|299
1605705220000|2020-11-18 13:13:40|1640.6|1640.4|1640|1639.6|1640.6|1640.4|1639.8|1639.6|1369
1605705230000|2020-11-18 13:13:50|1639.8|1639.4|1639.8|1639.4|1640|1639.4|1639|1638.6|2680
1605705240000|2020-11-18 13:14:00|1640|1639.2|1639.4|1639.2|1640|1639.2|1639.4|1639.2|1505
1605705250000|2020-11-18 13:14:10|1639.6|1639.4|1640|1639.6|1640|1639.6|1639.6|1639.4|336
1605705270000|2020-11-18 13:14:30|1640.4|1639.8|1640.6|1640.2|1640.6|1640.4|1640.2|1639.8|506
1605705280000|2020-11-18 13:14:40|1640.8|1640.4|1640.8|1640.4|1641|1640.6|1640.4|1640|1222
1605705290000|2020-11-18 13:14:50|1641||1640.8||1641||1640.8||0
1605705300000|2020-11-18 13:15:00|1640.6|1640.2|1641|1640.4|1641|1640.6|1640.6|1640.2|344
1605705310000|2020-11-18 13:15:10|1640.8|1640.6|1641|1640.4|1641|1640.6|1640.6|1640.2|288
1605705320000|2020-11-18 13:15:20|1640.8|1640.6|1640|1639.6|1641|1640.6|1639.8|1639.2|3635
1605705330000|2020-11-18 13:15:30|1639.8|1639.8|1640.4|1639.8|1640.4|1640|1639.8|1639.6|874
1605705340000|2020-11-18 13:15:40|1640.2|1640|1640.6|1640.2|1640.8|1640.2|1640.2|1640|565
1605705360000|2020-11-18 13:16:00|1640.4|1640|1640.6|1640|1640.6|1640|1640|1639.6|762
1605705370000|2020-11-18 13:16:10|1640.4|1639.8|1640.6|1640|1640.6|1640|1640|1639.6|460
1605705380000|2020-11-18 13:16:20|1640.4|1640.2|1640.6|1640.2|1640.8|1640.4|1640.4|1640|65
1605705410000|2020-11-18 13:16:50|1640.4|1640|1639.6|1639.2|1640.4|1640|1639.4|1639|1416
1605705420000|2020-11-18 13:17:00|1639.4|1639|1640.6|1640|1640.6|1640.2|1639|1638.8|3228
1605705430000|2020-11-18 13:17:10|1640.4|1640.2|1640.4|1640|1640.6|1640.2|1640.2|1640|0
1605705440000|2020-11-18 13:17:20|1640.2|1640.2|1640.2|1639.8|1640.6|1640.2|1640.2|1639.6|785
1605705450000|2020-11-18 13:17:30|1640.4|1640|1640.2|1639.8|1640.4|1640|1640|1639.4|10
1605705460000|2020-11-18 13:17:40|1640.4|1640|1640.6|1640|1640.6|1640.2|1640.2|1640|336
1605705470000|2020-11-18 13:17:50|1640.4|1640.2|1641|1640.6|1641|1640.8|1640.4|1640|336
1605705480000|2020-11-18 13:18:00|1641.2|1640.8|1641|1640.6|1641.4|1641|1640.8|1640.6|1633
1605705490000|2020-11-18 13:18:10|1641.2|1640.8|1640.6|1640.2|1641.4|1641|1640.4|1640|11758
1605705500000|2020-11-18 13:18:20|1640.4|1640|1640.4|1640|1640.4|1640.2|1640.2|1640|1338
1605705510000|2020-11-18 13:18:30|1640.2||1640.4||1640.4||1640.2||178
1605705520000|2020-11-18 13:18:40|1640.2||1640.4||1640.4||1640.2||0
1605705530000|2020-11-18 13:18:50|1640.6|1640.2|1639.8|1639.4|1640.6|1640.2|1639.6|1639.4|3059
1605705540000|2020-11-18 13:19:00|1640|1639.6|1640.6|1640.2|1640.6|1640.2|1640|1639.6|778
1605705550000|2020-11-18 13:19:10|1640.4|1640|1640.8|1640.4|1641|1640.4|1640.4|1640|1503
1605705560000|2020-11-18 13:19:20|1640.6|1640.2|1640.4|1640|1640.8|1640.2|1640.2|1639.8|3105
1605705570000|2020-11-18 13:19:30|1640.2|1639.8|1639|1638.4|1640.4|1640|1638.8|1638.4|6366
1605705580000|2020-11-18 13:19:40|1638.8|1638.6|1639.2|1638.8|1639.4|1638.8|1638.8|1638.6|1012
1605705590000|2020-11-18 13:19:50|1639|1638.6|1639.2|1638.8|1639.4|1638.8|1639|1638.6|0
1605705600000|2020-11-18 13:20:00|1639.4|1639|1639.4|1639.2|1639.6|1639.4|1639.4|1639|1891
1605705610000|2020-11-18 13:20:10|1639.6|1639.4|1639.2|1639|1640|1639.6|1639.2|1639|561
1605705620000|2020-11-18 13:20:20|1639.4|1639.2|1639.4|1639|1639.4|1639.2|1639.2|1638.8|0
1605705630000|2020-11-18 13:20:30|1639.2|1639.2|1639|1638.6|1639.4|1639.2|1638.6|1638|2141
1605705640000|2020-11-18 13:20:40|1639.2|1638.8|1639.6|1639.2|1639.6|1639.2|1638.8|1638.8|675
1605705650000|2020-11-18 13:20:50|1639.4|1638.8|1638.8|1638.2|1639.4|1638.8|1638.6|1638.2|1095
1605705660000|2020-11-18 13:21:00|1638.6|1638.4|1638.4|1638|1638.6|1638.4|1638|1637.6|336
1605705670000|2020-11-18 13:21:10|1638.2|1637.8|1638.4|1637.8|1638.4|1638|1638|1637.6|336
1605705680000|2020-11-18 13:21:20|1638.2|1638|1638.4|1637.8|1638.4|1638|1638|1637.8|500
1605705690000|2020-11-18 13:21:30|1638.2||1638||1638.4||1638||0
1605705700000|2020-11-18 13:21:40|1637.8|1637.6|1637.6|1637.2|1638|1637.6|1637.4|1637|1021
1605705710000|2020-11-18 13:21:50|1637.8|1637.4|1637.8|1637.4|1637.8|1637.4|1637.6|1637.2|0
1605705720000|2020-11-18 13:22:00|1637.6|1637.2|1638|1637.4|1638.4|1637.8|1637.6|1637.2|1641
1605705730000|2020-11-18 13:22:10|1637.8|1637.6|1637.8|1637.4|1638|1637.6|1637.6|1637.2|35
1605705740000|2020-11-18 13:22:20|1638|1637.2|1638|1637.4|1638|1637.4|1637.6|1637.2|0
1605705750000|2020-11-18 13:22:30|1637.8|1637.2|1638.4|1637.8|1638.4|1638|1637.4|1637|4113
1605705760000|2020-11-18 13:22:40|1638.2|1637.6|1638.4|1638|1638.8|1638.4|1638|1637.6|1328
1605705770000|2020-11-18 13:22:50|1638.2|1637.8|1637.8|1637.2|1638.2|1637.8|1637.6|1637.2|953
1605705780000|2020-11-18 13:23:00|1638|1637.4|1637.8|1637.4|1638.2|1637.6|1637.8|1637.2|400
1605705790000|2020-11-18 13:23:10|1638|1637.6|1638|1637.8|1638|1637.8|1637.6|1637.4|968
1605705800000|2020-11-18 13:23:20|1638.2|1638|1638.2|1637.8|1638.4|1638|1638.2|1637.8|652
1605705810000|2020-11-18 13:23:30|1638|1637.6|1637.8|1637.4|1638|1637.6|1637.6|1637.4|753
1605705820000|2020-11-18 13:23:40|1637.6|1637.2|1637.4|1636.8|1637.6|1637.2|1637.2|1636.8|826
1605705830000|2020-11-18 13:23:50||1637||1637||1637||1637|0
1605705840000|2020-11-18 13:24:00|1637.2|1636.8|1637.4|1637|1637.4|1637.2|1637|1636.8|793
1605705850000|2020-11-18 13:24:10|1637.2|1636.8|1637.2|1636.8|1637.4|1637|1637|1636.8|337
1605705860000|2020-11-18 13:24:20|1637.4|1637|1637.4|1637|1637.6|1637.2|1637.2|1636.8|108
1605705870000|2020-11-18 13:24:30|1637.2|1637.2|1637.2|1637|1637.2|1637.2|1637.2|1637|0
1605705880000|2020-11-18 13:24:40|1637.4|1637.2|1637.4|1637|1637.4|1637.2|1637.4|1637|336
1605705890000|2020-11-18 13:24:50|1637.6|1637.2|1637.8|1637.4|1637.8|1637.4|1637.6|1637|426
1605705900000|2020-11-18 13:25:00|1638|1637.6|1637.8|1637.6|1638|1637.6|1637.8|1637.4|635
1605705910000|2020-11-18 13:25:10|1638|1637.8|1639.2|1638.8|1639.2|1638.8|1637.8|1637.8|1899
1605705930000|2020-11-18 13:25:30|1639|1638.6|1639.2|1638.8|1639.2|1639|1638.8|1638.6|693
1605705940000|2020-11-18 13:25:40|1639|1638.6|1639.4|1639|1639.4|1639.2|1639|1638.6|0
1605705950000|2020-11-18 13:25:50|1639.2||1639.2||1639.4||1639.2||0
1605705960000|2020-11-18 13:26:00|1639.4|1639.2|1639.8|1639.4|1640|1639.8|1639.2|1639|2261
1605705970000|2020-11-18 13:26:10|1640|1639.6|1639.6|1639.2|1640|1639.6|1639.4|1639.2|2095
1605705980000|2020-11-18 13:26:20|1639.4|1639.4|1639.6|1639.4|1639.6|1639.4|1639.4|1639.4|336
1605706000000|2020-11-18 13:26:40|1639.4|1639.2|1639.4|1639.2|1639.6|1639.2|1639.4|1639.2|336
1605706010000|2020-11-18 13:26:50|1639.6|1639.4|1639.6|1639.2|1639.6|1639.4|1639.4|1639.2|0
1605706020000|2020-11-18 13:27:00|1639.8|1639.4|1639.8|1639.6|1640|1639.8|1639.8|1639.4|1834
1605706030000|2020-11-18 13:27:10|1640|1639.4|1639|1638.8|1640|1639.4|1639|1638.8|1258
1605706040000|2020-11-18 13:27:20|1639.2|1639|1639.6|1639.2|1639.8|1639.6|1639.2|1638.8|1697
1605706050000|2020-11-18 13:27:30|1639.4|1639|1639.4|1639|1639.4|1639|1639.4|1638.8|0
1605706060000|2020-11-18 13:27:40|1639.2|1638.8|1639|1638.6|1639.4|1639|1638.8|1638.4|461
1605706070000|2020-11-18 13:27:50|1638.8|1638.4|1638.6|1638.2|1638.8|1638.4|1638.4|1637.8|635
1605706080000|2020-11-18 13:28:00|1638.4|1638|1638.6|1638.2|1638.6|1638.2|1638.2|1637.8|441
1605706090000|2020-11-18 13:28:10|1638.8|1638.4|1638.8|1638.4|1639|1638.6|1638.6|1638.2|378
1605706100000|2020-11-18 13:28:20||1638.6||1638.6||1638.6||1638.4|0
1605706110000|2020-11-18 13:28:30|1639|1638.8|1639|1638.8|1639.2|1639|1639|1638.6|808
1605706120000|2020-11-18 13:28:40|1639.2||1639.2||1639.2||1639||0
1605706130000|2020-11-18 13:28:50|1639||1639.2||1639.2||1639||79
1605706140000|2020-11-18 13:29:00|1639||1639.2||1639.2||1639||114
1605706150000|2020-11-18 13:29:10|1639.4|1639|1639.8|1639.4|1639.8|1639.4|1639.4|1638.8|880
1605706160000|2020-11-18 13:29:20|1640|1639.6|1640|1639.6|1640|1639.6|1640|1639.6|543
1605706170000|2020-11-18 13:29:30|1639.8|1639.4|1640.4|1640|1640.6|1640|1639.8|1639.4|980
1605706180000|2020-11-18 13:29:40|1640.2|1639.8|1640.4|1639.8|1640.4|1639.8|1640|1639.8|675
1605706190000|2020-11-18 13:29:50|1640.2|1640|1640.2|1639.4|1640.2|1640|1640|1639.2|915
1605706200000|2020-11-18 13:30:00|1640||1640||1640.2||1640||0
1605706210000|2020-11-18 13:30:10|1639.8|1639.2|1639.6|1639|1640.2|1640|1639.6|1639|11434
1605706220000|2020-11-18 13:30:20|1639.4|1638.8|1638.6|1638.2|1639.4|1638.8|1638.4|1637.8|896
1605706230000|2020-11-18 13:30:30|1638.8|1638.4|1639|1638.6|1639|1638.6|1638.6|1638.2|0
1605706240000|2020-11-18 13:30:40|1638.8|1638.8|1638.8|1638.6|1639|1638.8|1638.8|1638.6|0
1605706250000|2020-11-18 13:30:50|1639|1638.8|1639|1638.8|1639.6|1639|1638.8|1638.6|2618
1605706260000|2020-11-18 13:31:00|1638.8|1638.6|1639.6|1639.2|1639.6|1639.2|1638.8|1638.6|1998
1605706270000|2020-11-18 13:31:10||1639.4||1639.4||1639.4||1639.4|0
1605706280000|2020-11-18 13:31:20|1640|1639.6|1640|1639.4|1640|1639.8|1639.6|1639.2|1400
1605706300000|2020-11-18 13:31:40|1639.8|1639.2|1639.2|1638.8|1639.8|1639.2|1639.2|1638.8|387
1605706310000|2020-11-18 13:31:50|1639.6|1639|1639.4|1638.8|1639.6|1639.4|1639.4|1638.8|1315
1605706320000|2020-11-18 13:32:00|1639.2|1639|1639.4|1638.8|1640|1639.6|1639.2|1638.8|2966
1605706330000|2020-11-18 13:32:10|1639.2|1639|1639.2|1638.8|1639.6|1639.2|1639.2|1638.8|0
1605706340000|2020-11-18 13:32:20|1639||1639.2||1639.2||1639||0
1605706350000|2020-11-18 13:32:30|1639|1638.6|1638.6|1638.2|1639.2|1638.6|1638.4|1638.2|630
1605706360000|2020-11-18 13:32:40|1638.8|1638.4|1639.6|1639|1639.6|1639|1638.6|1638.2|0
1605706370000|2020-11-18 13:32:50|1639.4|1639.2|1639.6|1639.2|1639.8|1639.4|1639.2|1639|566
1605706380000|2020-11-18 13:33:00|1639.4|1639.4|1640|1639.6|1640|1639.6|1639.4|1639.2|52
1605706390000|2020-11-18 13:33:10|1639.8|1639.4|1639.8|1639.4|1640|1639.6|1639.6|1639.4|336
1605706400000|2020-11-18 13:33:20||1639.6||1639.4||1639.6||1639.4|95
1605706410000|2020-11-18 13:33:30|1639.6|1639.2|1639|1638.6|1639.8|1639.2|1638.8|1638.4|776
1605706420000|2020-11-18 13:33:40|1638.8|1638.4|1639.4|1639|1639.4|1639.2|1638.4|1638.2|973
1605706430000|2020-11-18 13:33:50|1639.2|1638.8|1639.2|1638.8|1639.2|1639|1639|1638.8|336
1605706440000|2020-11-18 13:34:00|1639.4|1639|1639.4|1639|1639.6|1639.2|1639.2|1638.8|1323
1605706450000|2020-11-18 13:34:10|1639.6|1638.8|1639.2|1638.8|1639.6|1639.2|1639.2|1638.8|3305
1605706460000|2020-11-18 13:34:20|1639.4|1639|1639.2|1638.8|1639.6|1639|1639.2|1638.8|145
1605706470000|2020-11-18 13:34:30|1639|1638.6|1638.6|1638.2|1639|1638.6|1638.6|1638.2|935
1605706480000|2020-11-18 13:34:40|1638.8|1638.4|1638.8|1638.2|1638.8|1638.4|1638.6|1638.2|0
1605706490000|2020-11-18 13:34:50|1638.6|1638.4|1638.8|1638.2|1638.8|1638.4|1638.4|1638.2|0
1605706500000|2020-11-18 13:35:00|1639.2|1638.4|1639.6|1639.4|1639.8|1639.4|1638.8|1638.4|1307
1605706510000|2020-11-18 13:35:10|1639.8|1639.2|1639|1638.6|1639.8|1639.2|1639|1638.6|3055
1605706520000|2020-11-18 13:35:20|1638.8||1639||1639||1638.8||0
1605706530000|2020-11-18 13:35:30|1638.8|1638.4|1638.8|1638.4|1638.8|1638.4|1638.6|1638.2|224
1605706540000|2020-11-18 13:35:40|1638.6||1638.8||1638.8||1638.6||0
1605706550000|2020-11-18 13:35:50|1638.6|1638.6|1638.8|1638.6|1638.8|1638.6|1638.6|1638.4|480
1605706560000|2020-11-18 13:36:00|1639|1638.8|1639.2|1638.6|1639.2|1639|1639|1638.6|1099
1605706570000|2020-11-18 13:36:10|1639.4|1638.8|1639.8|1639.4|1640|1639.4|1639.4|1638.8|516
1605706580000|2020-11-18 13:36:20|1640|1639.6|1639.8|1639.4|1640|1639.8|1639.8|1639.4|1944
1605706590000|2020-11-18 13:36:30|1639.6|1639.6|1639.8|1639.6|1640|1639.6|1639.6|1639.4|1397
1605706600000|2020-11-18 13:36:40|1640|1639.4|1639.6|1639.4|1640|1639.4|1639.6|1639.4|740
1605706610000|2020-11-18 13:36:50|1639.4|1639.2|1639.4|1639|1639.6|1639.2|1639.2|1639|324
1605706620000|2020-11-18 13:37:00|1639.2|1639.2|1639|1638.6|1639.2|1639.2|1639|1638.6|306
1605706630000|2020-11-18 13:37:10|1639.2|1638.8|1639.2|1639|1639.4|1639|1639|1638.8|336
1605706640000|2020-11-18 13:37:20|1639|1638.8|1638.8|1638.4|1639.2|1639|1638.6|1638.2|482
1605706650000|2020-11-18 13:37:30|1638.6|1638.2|1638.8|1638.6|1638.8|1638.6|1638.6|1638.2|0
1605706660000|2020-11-18 13:37:40|1638.6|1638.4|1638.8|1638.4|1638.8|1638.6|1638.6|1638.4|0
1605706670000|2020-11-18 13:37:50|1638.6|1638.2|1638.6|1638.2|1638.6|1638.2|1638.2|1638|889
1605706680000|2020-11-18 13:38:00|1638.8|1638.4|1639|1638.6|1639|1638.8|1638.6|1638.4|1291
1605706690000|2020-11-18 13:38:10|1639.4|1638.8|1638.8|1638.4|1639.8|1639.2|1638.8|1638.2|1745
1605706700000|2020-11-18 13:38:20|1638.6|1638.2|1638.6|1638.2|1638.6|1638.4|1638.4|1638|412
1605706710000|2020-11-18 13:38:30|1638.8|1638.4|1638.6|1638.2|1638.8|1638.4|1638.6|1638.2|462
1605706720000|2020-11-18 13:38:40|1638.8||1638.4||1638.8||1638.4||0
1605706730000|2020-11-18 13:38:50|1638.6|1638.4|1638.6|1638.4|1638.8|1638.6|1638.6|1638.2|560
1605706740000|2020-11-18 13:39:00|1638.8|1638.6|1639.4|1639|1639.4|1639.2|1638.8|1638.4|732
1605706750000|2020-11-18 13:39:10|1639.6|1639.2|1639.8|1639.4|1639.8|1639.6|1639.6|1639.2|211
1605706760000|2020-11-18 13:39:20|1640|1639.6|1639.8|1639.6|1640|1639.6|1639.8|1639.4|0
1605706770000|2020-11-18 13:39:30|1639.6|1639.4|1639.4|1639.2|1639.6|1639.4|1639.4|1639|1028
1605706780000|2020-11-18 13:39:40|1639.6|1639|1639.6|1639.2|1639.6|1639.2|1639.6|1639|100
1605706790000|2020-11-18 13:39:50|1639.8|1639.4|1639.8|1639.4|1639.8|1639.4|1639.8|1639.2|0
1605706800000|2020-11-18 13:40:00|1640||1640||1640||1639.8||0
1605706810000|2020-11-18 13:40:10|1639.8|1639.6|1638.6|1638|1640.4|1640|1638.4|1638|12689
1605706820000|2020-11-18 13:40:20|1638.4|1638.2|1638.6|1638.2|1638.6|1638.2|1638.4|1638|70
1605706830000|2020-11-18 13:40:30|1638.4|1638|1638.4|1638|1638.8|1638.2|1638.2|1638|4091
1605706840000|2020-11-18 13:40:40|1638.2|1637.8|1637.6|1637.4|1638.2|1637.8|1637.6|1637.2|1344
1605706850000|2020-11-18 13:40:50|1637.8|1637.6|1638.2|1637.6|1638.2|1637.6|1637.8|1637.6|183
1605706860000|2020-11-18 13:41:00||1637.8||1637.8||1637.8||1637.8|65
1605706870000|2020-11-18 13:41:10|1638|1637.6|1638.2|1637.6|1638.2|1637.6|1637.8|1637.4|347
1605706880000|2020-11-18 13:41:20|1638||1638.2||1638.2||1637.8||0
1605706890000|2020-11-18 13:41:30|1638||1638||1638||1637.8||116
1605706900000|2020-11-18 13:41:40|1637.8|1637.8|1638.2|1637.8|1638.2|1638|1637.8|1637.6|336
1605706910000|2020-11-18 13:41:50|1638.4|1638|1638.4|1638|1638.4|1638.2|1638.2|1638|131
1605706920000|2020-11-18 13:42:00|1638.6|1638.2|1639|1638.6|1639|1638.6|1638.6|1638.2|1118
1605706930000|2020-11-18 13:42:10|1638.8|1638.4|1639|1638.6|1639|1638.6|1638.6|1638.4|200
1605706940000|2020-11-18 13:42:20|1639.2|1638.8|1640.2|1639.8|1640.2|1639.8|1639.2|1638.6|7979
1605706950000|2020-11-18 13:42:30|1640|1640|1640.2|1639.8|1640.2|1640|1640|1639.8|662
1605706960000|2020-11-18 13:42:40|1640|1639.6|1640|1639.6|1640|1639.8|1639.8|1639.6|711
1605706970000|2020-11-18 13:42:50|1639.8|1639.8|1640|1639.8|1640.2|1640|1639.8|1639.6|90
1605706980000|2020-11-18 13:43:00|1640.2|1640|1640.2|1639.8|1640.4|1640|1640|1639.8|1093
1605707000000|2020-11-18 13:43:20|1640|1640|1639.8|1639.6|1640|1640|1639.8|1639.6|966
1605707010000|2020-11-18 13:43:30|1640|1639.8|1640.2|1639.8|1640.2|1639.8|1640|1639.8|0
1605707020000|2020-11-18 13:43:40|1640.4|1639.6|1640.2|1639.8|1640.4|1639.8|1640.2|1639.6|609
1605707040000|2020-11-18 13:44:00|1640.4|1640|1640.2|1640|1640.4|1640.2|1640.2|1640|336
1605707050000|2020-11-18 13:44:10|1640.4|1639.8|1640.4|1640.2|1640.4|1640.2|1639.8|1639.6|1231
1605707060000|2020-11-18 13:44:20|1640.2|1640|1640.4|1640|1640.4|1640.2|1640.2|1639.8|304
1605707070000|2020-11-18 13:44:30|1640.2|1640.2|1640.4|1640.2|1640.4|1640.2|1640.2|1640|184
1605707080000|2020-11-18 13:44:40|1640.6|1640|1640.4|1640.2|1640.6|1640.4|1640.4|1640|127
1605707090000|2020-11-18 13:44:50|1640.6|1640.4|1641.2|1640.8|1641.2|1641|1640.6|1640.2|2687
1605707100000|2020-11-18 13:45:00|1641|1641|1640.6|1640.2|1641.2|1641|1640.2|1640|2568
1605707110000|2020-11-18 13:45:10|1640.4|1640|1640.4|1640|1640.4|1640.2|1640.2|1640|457
1605707120000|2020-11-18 13:45:20|1640.6|1640.2|1640.4|1640|1640.6|1640.2|1640.4|1640|0
1605707130000|2020-11-18 13:45:30|1640.2|1640.2|1640.4|1640|1640.4|1640.2|1640.2|1640|0
1605707140000|2020-11-18 13:45:40|1640.2|1639.8|1639.8|1639.4|1640.2|1639.8|1639.8|1639.4|955
1605707150000|2020-11-18 13:45:50|1639.6|1639.6|1639.6|1639.4|1639.6|1639.6|1639.6|1639.4|0
1605707160000|2020-11-18 13:46:00|1639.4|1639.2|1639.2|1639|1639.4|1639.2|1639|1638.6|1102
1605707180000|2020-11-18 13:46:20|1639|1638.8|1639.2|1639|1639.2|1639|1639|1638.8|720
1605707190000|2020-11-18 13:46:30|1639.4|1639.2|1640|1639.4|1640.6|1640|1639.2|1639|6958
1605707200000|2020-11-18 13:46:40|1640.2|1639.6|1640|1639.8|1640.4|1639.8|1640|1639.4|100
1605707210000|2020-11-18 13:46:50|1640.2|1639.6|1639.8|1639.6|1640.4|1639.8|1639.8|1639.6|273
1605707220000|2020-11-18 13:47:00|1640|1639.8|1640.4|1640|1640.4|1640.2|1639.8|1639.6|723
1605707230000|2020-11-18 13:47:10|1640.2|1640.2|1640.2|1640|1641|1640.6|1640.2|1640|2483
1605707240000|2020-11-18 13:47:20|1640.4|1640.2|1640.4|1640|1640.4|1640.2|1640.2|1640|406
1605707250000|2020-11-18 13:47:30||1640.2||1640.2||1640.2||1640|0
1605707270000|2020-11-18 13:47:50|1640.6|1640.4|1640.8|1640.6|1640.8|1640.6|1640.6|1640.2|1888
1605707280000|2020-11-18 13:48:00|1640.6|1640.4|1640.8|1640.4|1640.8|1640.4|1640.4|1640.2|645
1605707290000|2020-11-18 13:48:10|1640.6||1640.6||1640.8||1640.6||200
1605707300000|2020-11-18 13:48:20|1640.8||1640.8||1640.8||1640.6||0
1605707310000|2020-11-18 13:48:30|1640.6|1640.6|1640.8|1640.2|1640.8|1640.6|1640.6|1640.2|1135
1605707320000|2020-11-18 13:48:40|1640.6|1640.4|1640.8|1640.4|1640.8|1640.6|1640.6|1640.2|802
1605707330000|2020-11-18 13:48:50|1640.6|1640.2|1640.6|1640.2|1640.8|1640.4|1640.4|1640.2|437
1605707350000|2020-11-18 13:49:10|1640.8|1640.4|1640.8|1640.6|1640.8|1640.6|1640.8|1640.4|355
1605707360000|2020-11-18 13:49:20|1641|1640.8|1641.4|1641|1641.4|1641.2|1641|1640.8|3997
1605707370000|2020-11-18 13:49:30|1641.2|1640.8|1641|1640.8|1641.2|1640.8|1641|1640.8|796
1605707380000|2020-11-18 13:49:40|1641.2|1641|1641.4|1640.8|1641.4|1641|1641.2|1640.8|0
1605707390000|2020-11-18 13:49:50|1641.2|1640.6|1641|1640.6|1641.2|1640.6|1640.8|1640.6|1374
1605707400000|2020-11-18 13:50:00||1640.8||1640.8||1640.8||1640.6|439
1605707410000|2020-11-18 13:50:10|1641.4|1641|1641.2|1640.8|1641.4|1641|1641|1640.8|619
1605707420000|2020-11-18 13:50:20|1641|1640.6|1641.4|1641.2|1641.4|1641.2|1640.8|1640.6|3062
1605707430000|2020-11-18 13:50:30|1641.6|1641.4|1642|1641.6|1642|1641.8|1641.6|1641.4|4914
1605707440000|2020-11-18 13:50:40|1641.8|1641.4|1641.8|1641.4|1642|1641.6|1641.8|1641.4|459
1605707450000|2020-11-18 13:50:50|1642|1641.6|1642|1641.6|1642|1641.8|1642|1641.6|849
1605707460000|2020-11-18 13:51:00|1642.2|1641.8|1642.4|1642|1642.4|1642|1642|1641.8|5016
1605707470000|2020-11-18 13:51:10|1642.2|1641.8|1642|1641.8|1642.2|1641.8|1642|1641.8|405
1605707480000|2020-11-18 13:51:20|1642.4|1642|1642.6|1642.2|1642.6|1642.2|1642.4|1642|670
1605707490000|2020-11-18 13:51:30|1642.8|1642.4|1642.6|1642.2|1642.8|1642.4|1642|1641.8|2753
1605707500000|2020-11-18 13:51:40|1642.4||1642.6||1642.6||1642.4||0
1605707510000|2020-11-18 13:51:50|1642.4|1642.4|1642.6|1642.4|1642.6|1642.4|1642.4|1642.4|0
1605707520000|2020-11-18 13:52:00|1642.4|1642.2|1642.2|1641.8|1642.4|1642.2|1641.8|1641.6|1956
1605707530000|2020-11-18 13:52:10|1642.4|1642|1642.2|1642|1642.4|1642.2|1642|1641.8|701
1605707540000|2020-11-18 13:52:20|1642.4|1642.2|1642.2|1642|1642.4|1642.2|1642.2|1642|335
1605707550000|2020-11-18 13:52:30|1642.4|1642.2|1642.4|1642.2|1642.4|1642.2|1642.2|1642.2|0
1605707560000|2020-11-18 13:52:40|1642.6|1642.4|1642.8|1642.6|1642.8|1642.6|1642.6|1642.4|1978
1605707580000|2020-11-18 13:53:00|1642.6|1642.4|1642.8|1642.6|1643|1642.8|1642.6|1642.4|5642
1605707590000|2020-11-18 13:53:10|1642.6|1642.4|1643|1642.8|1643|1642.8|1642.6|1642.4|3522
1605707600000|2020-11-18 13:53:20|1643.2|1642.6|1644.6|1644.2|1644.6|1644.2|1643.2|1642.6|1454
1605707610000|2020-11-18 13:53:30|1644.8|1644.6|1644.8|1644.6|1644.8|1644.6|1644.8|1644.6|86
1605707620000|2020-11-18 13:53:40|1645|1644.8|1646|1645.8|1646|1645.8|1645|1644.8|6109
1605707630000|2020-11-18 13:53:50|1645.8|1645.6|1646.6|1646|1646.6|1646|1645.2|1645|4094
1605707640000|2020-11-18 13:54:00|1646.8|1646.2|1646.8|1646.4|1646.8|1646.4|1646.6|1646|905
1605707650000|2020-11-18 13:54:10|1647|1646.6|1646.6|1646|1647.6|1647.2|1646.6|1646|3550
1605707660000|2020-11-18 13:54:20|1647|1646.4|1647.8|1647.2|1648|1647.6|1647|1646|11923
1605707670000|2020-11-18 13:54:30||1647.4||1647.6||1647.6||1647.4|90
1605707680000|2020-11-18 13:54:40|1647.6|1647.4|1647.6|1647.4|1647.8|1647.6|1647.4|1647.2|2535
1605707690000|2020-11-18 13:54:50|||||||||667
1605707700000|2020-11-18 13:55:00|1648|1647.6|1648|1647.6|1648|1647.6|1647.8|1647.6|399
1605707710000|2020-11-18 13:55:10|1648.2|1647.8|1648|1647.6|1648.2|1647.8|1648|1647.6|2860
1605707720000|2020-11-18 13:55:20|1647.8|1647.4|1647.8|1647.6|1647.8|1647.6|1647.8|1647.4|2828
1605707730000|2020-11-18 13:55:30|1648|1647.8|1648|1647.6|1648|1647.8|1648|1647.6|334
1605707740000|2020-11-18 13:55:40|1647.8|1647.4|1648|1647.6|1648|1647.8|1647.8|1647.4|1261
1605707750000|2020-11-18 13:55:50|1648.2|1647.8|1648|1647.6|1648.2|1647.8|1647.6|1647.4|13528
1605707760000|2020-11-18 13:56:00|1647.8|1647.4|1648|1647.6|1648.2|1647.8|1647.6|1647.4|3783
1605707770000|2020-11-18 13:56:10|1647.8|1647.4|1648|1647.6|1648|1647.8|1647.6|1647.4|978
1605707780000|2020-11-18 13:56:20|1648.2|1647.8|1647.8|1647.6|1648.2|1647.8|1647.8|1647.4|3071
1605707790000|2020-11-18 13:56:30|1648|1647.8|1648|1647.8|1648|1647.8|1648|1647.8|3668
1605707800000|2020-11-18 13:56:40|1648.2||1648||1648.2||1648||2341
1605707820000|2020-11-18 13:57:00|1648.2|1648|1649.6|1649.2|1649.6|1649.2|1648.2|1648|1121
1605707830000|2020-11-18 13:57:10|1649.4|1649|1648.8|1648.4|1649.4|1649|1648.8|1648.4|7406
1605707840000|2020-11-18 13:57:20|1648.6|1648.2|1648|1647.8|1648.6|1648.2|1647.8|1647.2|10558
1605707850000|2020-11-18 13:57:30|1648.2|1648|1647.8|1647.2|1648.2|1648|1647.6|1647|1824
1605707860000|2020-11-18 13:57:40|1647.6|1647.4|1647.8|1647.4|1647.8|1647.6|1647.4|1647|1820
1605707870000|2020-11-18 13:57:50|1647.6|1647.2|1647.2|1647|1647.8|1647.2|1647.2|1647|2068
1605707880000|2020-11-18 13:58:00|1647|1646.8|1647.4|1647|1647.4|1647.2|1647|1646.4|1640
1605707890000|2020-11-18 13:58:10|1647.6|1647.2|1647.4|1647.2|1647.6|1647.2|1647.4|1647|458
1605707900000|2020-11-18 13:58:20|1647.2|1647|1647.2|1646.8|1647.2|1647|1646.8|1646.6|917
1605707910000|2020-11-18 13:58:30|1647|1647|1647.6|1647.2|1647.8|1647.2|1647|1647|1336
1605707920000|2020-11-18 13:58:40|1647.8|1647.4|1647.6|1647.2|1647.8|1647.6|1647.4|1647.2|1245
1605707930000|2020-11-18 13:58:50|1647.4|1647|1647.4|1647|1647.4|1647|1646.8|1646.6|1155
1605707940000|2020-11-18 13:59:00|1647.6|1647.2|1647.8|1647.4|1648|1647.8|1647.6|1647.2|3371
1605707950000|2020-11-18 13:59:10|1648|1647.6|1648|1647.8|1648|1647.8|1648|1647.4|1474
1605707960000|2020-11-18 13:59:20|1647.8|1647.6|1647.6|1647.2|1647.8|1647.6|1647.4|1647.2|1660
1605707970000|2020-11-18 13:59:30|1647.4|1647.4|1647.6|1647.2|1647.6|1647.4|1647.4|1647|923
1605707980000|2020-11-18 13:59:40|1647.4||1647.4||1647.4||1647.4||399
1605707990000|2020-11-18 13:59:50|1647.2|1647|1646.2|1646|1647.4|1647|1646|1645.8|13351
1605708000000|2020-11-18 14:00:00|1646.4|1646.2|1646.4|1645.8|1647|1646.6|1646.4|1645.8|1172
1605708010000|2020-11-18 14:00:10|1646.2|1646|1646.4|1645.8|1646.8|1646.4|1646.2|1645.8|1114
1605708020000|2020-11-18 14:00:20|1646.2|1646|1646.2|1645.8|1646.4|1646.2|1646.2|1645.8|3
1605708030000|2020-11-18 14:00:30|1646|1645.6|1645.4|1644.8|1646|1645.6|1645.2|1644.6|1178
1605708040000|2020-11-18 14:00:40|1645.2||1645.2||1645.2||1645||0
1605708050000|2020-11-18 14:00:50|1645.4|1645|1645.4|1645|1645.4|1645|1645.4|1645|0
1605708060000|2020-11-18 14:01:00|1645.6|1645.2|1645.8|1645.6|1645.8|1645.6|1645|1644.6|7373
1605708070000|2020-11-18 14:01:10|1646|1645.8|1646|1645.6|1646|1645.8|1645.8|1645.6|1079
1605708080000|2020-11-18 14:01:20|1645.8|1645.4|1645.8|1645.2|1645.8|1645.6|1645.4|1645|3228
1605708090000|2020-11-18 14:01:30|1645.6|1645.4|1645.8|1645.6|1645.8|1645.6|1645.6|1645.2|473
1605708100000|2020-11-18 14:01:40|1646|1645.8|1645|1644.6|1646|1645.8|1644.8|1644.4|879
1605708110000|2020-11-18 14:01:50|1645.2|1644.8|1645|1644.6|1645.2|1645|1644.8|1644.4|880
1605708120000|2020-11-18 14:02:00|1644.8|1644.4|1644.8|1644.2|1644.8|1644.4|1644.8|1644.2|287
1605708130000|2020-11-18 14:02:10|1644.6|1644|1644.8|1644.4|1644.8|1644.4|1644|1643.8|2075
1605708140000|2020-11-18 14:02:20|1645|1644.6|1645|1644.6|1645|1644.8|1644.8|1644.6|335
1605708150000|2020-11-18 14:02:30|1644.8|1644.8|1645|1644.8|1645|1644.8|1644.8|1644.8|0
1605708160000|2020-11-18 14:02:40|1644.8|1644.6|1644.8|1644.4|1645|1644.8|1644.6|1644.2|284
1605708170000|2020-11-18 14:02:50|1644.6|1644|1645|1644.6|1645|1644.6|1644.4|1644|760
1605708180000|2020-11-18 14:03:00|1644.8|1644.4|1644.4|1644|1644.8|1644.4|1644.4|1644|1183
1605708190000|2020-11-18 14:03:10|1644.2|1643.8|1644.8|1644.2|1645|1644.6|1644|1643.8|2955
1605708200000|2020-11-18 14:03:20|1644.6|1644.4|1644.8|1644.2|1644.8|1644.4|1644.4|1644.2|209
1605708210000|2020-11-18 14:03:30|1644.6|1644|1645.4|1645|1645.4|1645|1644.2|1643.8|2817
1605708220000|2020-11-18 14:03:40|1645.2|1644.8|1645|1644.6|1645.4|1645|1644.8|1644.6|1056
1605708230000|2020-11-18 14:03:50|1645.2|1644.8|1645.8|1645.2|1645.8|1645.4|1645|1644.8|822
1605708240000|2020-11-18 14:04:00|1646|1645.4|1645.8|1645.6|1646|1645.6|1645.8|1645.2|911
1605708250000|2020-11-18 14:04:10|1646|1645.4|1647.4|1647|1647.8|1647.2|1646|1645.4|8829
1605708260000|2020-11-18 14:04:20|1647.2|1646.8|1647.2|1646.8|1647.4|1647|1647.2|1646.8|1011
1605708270000|2020-11-18 14:04:30|1647|1646.6|1646.2|1646|1647|1646.8|1646.2|1645.8|2595
1605708280000|2020-11-18 14:04:40|1646|1645.8|1645.2|1644.8|1646|1645.8|1645.2|1644.8|1674
1605708290000|2020-11-18 14:04:50|1645.4|1645|1645.6|1645.2|1645.8|1645.6|1645.4|1644.8|1329
1605708300000|2020-11-18 14:05:00|1645.8|1645.4|1645.6|1645.4|1645.8|1645.4|1645.2|1644.8|498
1605708310000|2020-11-18 14:05:10|1645.8|1645.2|1645.8|1645.6|1646|1645.6|1645.8|1645.2|1002
1605708320000|2020-11-18 14:05:20|1646|1645.8|1645.8|1645.6|1646.2|1645.8|1645.8|1645.6|1031
1605708340000|2020-11-18 14:05:40|1646|1645.4|1646|1645.8|1646.2|1646|1646|1645.4|757
1605708350000|2020-11-18 14:05:50|1645.8|1645.6|1647|1646.6|1647|1646.6|1645.8|1645.6|523
1605708360000|2020-11-18 14:06:00|1646.8|1646.4|1646.2|1646|1647|1646.4|1646.2|1645.8|467
1605708370000|2020-11-18 14:06:10|1646.4|1646.2|1647.4|1647|1647.4|1647|1646.2|1646|1079
1605708380000|2020-11-18 14:06:20|1647.2|1647.2|1647.4|1647.2|1647.6|1647.4|1647.2|1647.2|1558
1605708390000|2020-11-18 14:06:30|1647.2|1647|1646.8|1646.6|1647.2|1647|1646.8|1646.4|757
1605708400000|2020-11-18 14:06:40|1647|1646.4|1646.8|1646.4|1647|1646.4|1646.6|1646.4|561
1605708410000|2020-11-18 14:06:50|1647|1646.6|1647|1646.6|1647|1646.8|1646.8|1646.6|411
1605708420000|2020-11-18 14:07:00|1647.2|1646.8|1647.4|1647.2|1647.4|1647.2|1647.2|1646.8|2219
1605708430000|2020-11-18 14:07:10|1647.6|1647|1648|1647.6|1648|1647.6|1647.6|1647|2867
1605708440000|2020-11-18 14:07:20|1648.2|1647.8|1647.8|1647.6|1648.2|1647.8|1647.8|1647.6|33144
1605708450000|2020-11-18 14:07:30|1648|1647.8|1648|1647.8|1648|1647.8|1648|1647.6|334
1605708470000|2020-11-18 14:07:50|1647.8|1647.6|1647.4|1647|1647.8|1647.6|1647.2|1646.8|3294
1605708480000|2020-11-18 14:08:00|1647.6|1647.2|1646.6|1646.2|1648|1647.6|1646.6|1646.2|1379
1605708490000|2020-11-18 14:08:10|1646.8|1646.4|1647|1646.6|1647.2|1646.6|1646.6|1646.2|0
1605708500000|2020-11-18 14:08:20|1647.2|1646.8|1647.8|1647.6|1647.8|1647.6|1647.2|1646.6|4877
1605708510000|2020-11-18 14:08:30|1648|1647.4|1647.8|1647.6|1648|1647.6|1647.8|1647.4|50
1605708520000|2020-11-18 14:08:40|1647.6|1647.4|1647.4|1647.2|1647.8|1647.4|1647.2|1646.8|768
1605708530000|2020-11-18 14:08:50|1647.2|1647|1647.6|1647.2|1647.6|1647.2|1647.2|1646.8|198
1605708540000|2020-11-18 14:09:00|1647.4|1647|1646.8|1646.2|1647.4|1647.2|1646.8|1646.2|1412
1605708550000|2020-11-18 14:09:10|1646.6|1646|1646.4|1646|1646.8|1646.2|1646.2|1645.8|615
1605708560000|2020-11-18 14:09:20|1646.6|1645.8|1647.2|1646.6|1647.2|1647|1646.6|1645.8|1978
1605708570000|2020-11-18 14:09:30|1647|1646.8|1647|1646.6|1647.2|1646.8|1647|1646.6|0
1605708580000|2020-11-18 14:09:40|||||||||100
1605708590000|2020-11-18 14:09:50|1646.8|1646.4|1646.8|1646.4|1646.8|1646.6|1646.8|1646.4|1350
1605708600000|2020-11-18 14:10:00|1647|1646.6|1646.6|1646|1647|1646.6|1646.4|1646|1024
1605708610000|2020-11-18 14:10:10||1646.2||1646.2||1646.2||1646|0
1605708620000|2020-11-18 14:10:20|1646.8|1646.4|1647.2|1646.8|1647.2|1646.8|1646.8|1646.4|682
1605708630000|2020-11-18 14:10:30|1647.4|1647|1647.2|1646.8|1647.4|1647|1647.2|1646.8|0
1605708640000|2020-11-18 14:10:40|1647.4|1647|1647.4|1647|1647.4|1647.2|1647.2|1646.8|577
1605708650000|2020-11-18 14:10:50|1647.2|1646.8|1647|1646.6|1647.6|1647|1646.8|1646.6|830
1605708660000|2020-11-18 14:11:00|1646.8|1646.8|1647.6|1647.2|1647.6|1647.2|1646.8|1646.6|846
1605708670000|2020-11-18 14:11:10|1647.4|1647.4|1647.4|1646.8|1647.4|1647.4|1647|1646.6|1677
1605708680000|2020-11-18 14:11:20|1647.6|1647|1647.6|1647.4|1647.6|1647.4|1647.6|1647|1233
1605708690000|2020-11-18 14:11:30|1647.4|1647.2|1647.6|1647|1647.8|1647.4|1647.2|1646.8|1207
1605708700000|2020-11-18 14:11:40|1647.4|1647.2|1647.6|1647|1647.6|1647.2|1647.4|1647|0
1605708710000|2020-11-18 14:11:50|1647.4|1647.2|1647.6|1647|1647.6|1647.2|1647.4|1647|0
1605708720000|2020-11-18 14:12:00|1647.4|1647.2|1647.8|1647.4|1647.8|1647.4|1647.2|1647|452
1605708730000|2020-11-18 14:12:10|1648|1647.6|1648|1647.8|1648.2|1647.8|1647.8|1647.4|10226
1605708740000|2020-11-18 14:12:20|1647.8|1647.6|1648|1647.8|1648|1647.8|1647.8|1647.6|2048
1605708750000|2020-11-18 14:12:30|1648.2|1648|1648.4|1648|1648.8|1648.2|1648|1648|6964
1605708760000|2020-11-18 14:12:40||1648.2||1648.2||1648.2||1648.2|800
1605708770000|2020-11-18 14:12:50|1648.6|1648.4|1648.6|1648.4|1648.6|1648.4|1648.6|1648.2|60
1605708780000|2020-11-18 14:13:00|1648.8|1648.6|1648.8|1648.4|1648.8|1648.6|1648.6|1648.4|540
1605708790000|2020-11-18 14:13:10|1648.6|1648.2|1648.4|1648|1648.6|1648.2|1648.2|1648|2028
1605708810000|2020-11-18 14:13:30|1648.2|1648.2|1647.8|1647.2|1648.2|1648.2|1647.4|1647.2|3536
1605708820000|2020-11-18 14:13:40|1647.6|1647.4|1646.6|1646.2|1647.8|1647.6|1646.6|1646|2927
1605708830000|2020-11-18 14:13:50|1646.8|1646.4|1647|1646.4|1647|1646.6|1646.6|1646.2|30
1605708840000|2020-11-18 14:14:00|1646.8|1646.6|1647|1646.4|1647|1646.6|1646.6|1646.2|648
1605708850000|2020-11-18 14:14:10|1646.8|1646.6|1646.6|1646.4|1647|1646.6|1646.6|1646.2|372
1605708860000|2020-11-18 14:14:20|1646.4|1646.2|1646|1645.8|1646.4|1646.2|1645.8|1645.6|1538
1605708870000|2020-11-18 14:14:30|1645.8|1645.6|1645.8|1645.6|1646|1645.8|1645.8|1645.6|1017
1605708880000|2020-11-18 14:14:40|1645.6|1645.4|1645.6|1645.4|1645.8|1645.6|1645.4|1645|1794
1605708890000|2020-11-18 14:14:50|1645.8|1645.6|1645.6|1645.4|1645.8|1645.6|1645.6|1645.4|1221
1605708900000|2020-11-18 14:15:00|1645.8||1645.6||1645.8||1645.6||80
1605708910000|2020-11-18 14:15:10|1645.8|1645.6|1645.8|1645.6|1646|1645.8|1645.8|1645.4|1875
1605708920000|2020-11-18 14:15:20|1645.6|1645.4|1645.4|1645|1645.6|1645.4|1645|1644.8|3161
1605708930000|2020-11-18 14:15:30|1645.6|1645.2|1645.8|1645.6|1646|1645.6|1645.6|1645.2|1229
1605708940000|2020-11-18 14:15:40|1646|1645.8|1645.6|1645.2|1646|1645.8|1645.6|1645.2|927
1605708950000|2020-11-18 14:15:50|1645.4|1645|1645.8|1645.2|1645.8|1645.4|1645|1644.6|1064
1605708960000|2020-11-18 14:16:00|1645.6|1645.4|1645.8|1645.4|1645.8|1645.4|1645.2|1645|706
1605708970000|2020-11-18 14:16:10|1645.6|1645.2|1645.2|1644.8|1645.8|1645.4|1645|1644.4|301
1605708980000|2020-11-18 14:16:20|1645|1645|1645|1644.8|1645.2|1645|1645|1644.6|2090
1605708990000|2020-11-18 14:16:30|1645.2|1645|1645|1644.6|1645.2|1645|1644.8|1644.6|2181
1605709000000|2020-11-18 14:16:40|1645.2|1644.8|1645|1644.6|1645.2|1645|1645|1644.6|364
1605709010000|2020-11-18 14:16:50|1644.8|1644.4|1644.2|1643.8|1644.8|1644.4|1644|1643.8|2721
1605709020000|2020-11-18 14:17:00|1644|1643.6|1643.6|1643.2|1644.2|1643.8|1643.4|1643|2321
1605709030000|2020-11-18 14:17:10|1643.4|1643|1644.4|1644.2|1644.4|1644.2|1643.4|1643|12500
1605709040000|2020-11-18 14:17:20|1644.6|1644.4|1645.2|1644.6|1645.2|1645|1644.4|1644|3617
1605709050000|2020-11-18 14:17:30|1645|1644.8|1645.2|1645|1645.2|1645|1645|1644.6|0
1605709060000|2020-11-18 14:17:40|1645|1644.8|1645.2|1645|1645.4|1645.2|1645|1644.8|1116
1605709070000|2020-11-18 14:17:50|1645|1644.8|1645.2|1644.6|1645.2|1644.8|1644.8|1644.4|476
1605709080000|2020-11-18 14:18:00|1645|1644.8|1645|1644.6|1645|1645|1645|1644.6|786
1605709090000|2020-11-18 14:18:10|1645.2|1644.8|1645.8|1645.4|1645.8|1645.4|1645.2|1644.6|4672
1605709100000|2020-11-18 14:18:20|1645.6|1645.6|1645|1644.6|1645.8|1645.6|1645|1644.6|2580
1605709110000|2020-11-18 14:18:30|1644.8|1644.4|1645|1644.4|1645|1644.6|1644.6|1644.2|30
1605709120000|2020-11-18 14:18:40||1644.6||1644.4||1644.6||1644.4|0
1605709130000|2020-11-18 14:18:50|1644.8|1644.6|1644.8|1644.6|1644.8|1644.6|1644.8|1644.4|157
1605709140000|2020-11-18 14:19:00|1644.6|1644.4|1644.8|1644.6|1644.8|1644.6|1644.6|1644.4|441
1605709150000|2020-11-18 14:19:10|1644.6|1644.4|1645.2|1644.6|1645.4|1645|1644.6|1644.4|2699
1605709160000|2020-11-18 14:19:20|1645|1644.8|1645|1644.6|1645.4|1645|1644.8|1644.6|624
1605709170000|2020-11-18 14:19:30|1644.8|1644.4|1644.6|1644|1644.8|1644.4|1644|1643.4|5202
1605709180000|2020-11-18 14:19:40|1644.4|1643.8|1644.2|1643.8|1644.6|1644|1644.2|1643.8|0
1605709190000|2020-11-18 14:19:50|1644|1643.6|1644.4|1644|1644.4|1644|1644|1643.6|0
1605709200000|2020-11-18 14:20:00|1644.2|1643.8|1644.4|1644|1644.4|1644|1644.2|1643.8|228
1605709210000|2020-11-18 14:20:10|1644.2|1643.6|1644.2|1643.6|1644.2|1644|1644|1643.6|876
1605709220000|2020-11-18 14:20:20|1644|1643.8|1644.4|1644|1644.6|1644|1644|1643.6|492
1605709230000|2020-11-18 14:20:30|1644.2|1643.8|1644.2|1643.6|1644.4|1643.8|1644|1643.6|425
1605709240000|2020-11-18 14:20:40|1644|1643.8|1644.2|1643.6|1644.4|1644|1644|1643.6|0
1605709250000|2020-11-18 14:20:50|1644.4|1643.8|1645|1644.6|1645|1644.6|1644.4|1643.8|2861
1605709260000|2020-11-18 14:21:00|1644.8|1644.4|1645|1644.8|1645.4|1644.8|1644.8|1644.4|400
1605709270000|2020-11-18 14:21:10|1644.8|1644.6|1644|1643.6|1644.8|1644.6|1644|1643.6|2654
1605709280000|2020-11-18 14:21:20|1644.2|1643.8|1644|1643.8|1644.2|1643.8|1644|1643.6|0
1605709290000|2020-11-18 14:21:30|1644.2|1644|1644.2|1644|1644.2|1644|1644.2|1644|475
1605709300000|2020-11-18 14:21:40|||||||||55
1605709310000|2020-11-18 14:21:50|1644.4|1644.2|1644.6|1644.2|1644.8|1644.4|1644.4|1644.2|1192
1605709320000|2020-11-18 14:22:00|1644.8|1644.4|1645|1644.6|1645|1644.6|1644.4|1644.4|1001
1605709330000|2020-11-18 14:22:10|1644.8|1644.4|1645.8|1645.4|1645.8|1645.6|1644.8|1644.4|2561
1605709340000|2020-11-18 14:22:20|1645.6|1645.2|1645|1644.4|1645.6|1645.2|1644.8|1644.2|2510
1605709350000|2020-11-18 14:22:30|1644.8|1644.2|1644.6|1644.2|1644.8|1644.2|1644.6|1644.2|0
1605709370000|2020-11-18 14:22:50|1644.8|1644.4|1645.6|1645.2|1646.4|1646|1644.6|1644.4|7450
1605709380000|2020-11-18 14:23:00|1645.4|1645|1645.2|1644.8|1645.4|1645|1645.2|1644.8|401
1605709390000|2020-11-18 14:23:10|1645.4|1645|1645.6|1645.2|1645.6|1645.2|1645.2|1645|0
1605709400000|2020-11-18 14:23:20|1645.8|1645.4|1646|1645.6|1646|1645.8|1645.8|1645.2|709
1605709410000|2020-11-18 14:23:30|1645.8|1645.2|1645.8|1645.4|1645.8|1645.6|1645.6|1645.2|987
1605709420000|2020-11-18 14:23:40|1645.6|1645.2|1645.6|1645.2|1645.6|1645.2|1645.6|1645|0
1605709430000|2020-11-18 14:23:50|1645.8|1645.4|1645.8|1645.6|1645.8|1645.6|1645.8|1645.4|485
1605709440000|2020-11-18 14:24:00|1645.6|1645.4|1645.8|1645.6|1646|1645.6|1645.6|1645.4|831
1605709450000|2020-11-18 14:24:10|1646|1645.8|1645.4|1645.2|1646|1645.8|1645.4|1645.2|1394
1605709460000|2020-11-18 14:24:20|1645.6|1645.4|1645.6|1645.2|1645.6|1645.4|1645.6|1645.2|431
1605709470000|2020-11-18 14:24:30||1645.4||1645.4||1645.4||1645.2|895
1605709480000|2020-11-18 14:24:40|1645.4|1645.2|1645.2|1645|1645.6|1645.2|1645.2|1645|1595
1605709490000|2020-11-18 14:24:50|1645.4|1645.2|1645.4|1645|1645.6|1645.2|1645.4|1645|335
1605709500000|2020-11-18 14:25:00|1645.6|1645.2|1645.6|1645.2|1645.6|1645.4|1645.6|1645.2|1358
1605709510000|2020-11-18 14:25:10|1645.4|1645.4|1645.6|1645.2|1645.6|1645.4|1645.4|1645.2|468
1605709520000|2020-11-18 14:25:20|1645.4|1645.4|1645.4|1645|1645.6|1645.4|1645.2|1644.6|1420
1605709540000|2020-11-18 14:25:40|1645.2|1645.2|1645.4|1645|1645.4|1645.2|1645.2|1645|934
1605709550000|2020-11-18 14:25:50|1645.2|1644.8|1645.2|1644.8|1645.4|1645|1645|1644.6|1364
1605709560000|2020-11-18 14:26:00|1645.4|1645|1644.8|1644.6|1645.4|1645|1644.8|1644.6|80
1605709570000|2020-11-18 14:26:10|1644.6|1644.4|1644|1643.6|1644.6|1644.4|1643.8|1643.6|2018
1605709580000|2020-11-18 14:26:20|1643.8|1643.4|1644|1643.6|1644.4|1643.8|1643.6|1643.4|1218
1605709590000|2020-11-18 14:26:30|1644.2|1643.4|1643.8|1643.4|1644.2|1643.4|1643.6|1643.4|1010
1605709600000|2020-11-18 14:26:40|1643.6|1643.6|1643.8|1643.4|1643.8|1643.6|1643.4|1643.2|896
1605709610000|2020-11-18 14:26:50|1643.6|1643.2|1643.8|1643.6|1643.8|1643.6|1643.4|1643.2|397
1605709620000|2020-11-18 14:27:00|1643.6|1643.4|1643.8|1643.4|1643.8|1643.4|1643.2|1642.8|2761
1605709630000|2020-11-18 14:27:10|1643.6|1643.2|1643.8|1643.4|1643.8|1643.6|1643.6|1643.2|3718
1605709640000|2020-11-18 14:27:20|1643.6|1643.2|1643.6|1643.4|1643.6|1643.4|1643.4|1643.2|1217
1605709650000|2020-11-18 14:27:30|1643.4|1643.2|1643.8|1643.4|1644|1643.4|1643.2|1642.6|6713
1605709680000|2020-11-18 14:28:00|1643.6|1643.6|1643.2|1643|1643.6|1643.6|1643.2|1643|275
1605709690000|2020-11-18 14:28:10|1643|1642.8|1643.2|1642.8|1643.6|1643.2|1643|1642.6|406
1605709700000|2020-11-18 14:28:20|1643|1642.6|1643|1642.4|1643.2|1642.6|1642.8|1642.4|541
1605709710000|2020-11-18 14:28:30|1643.2|1642.6|1643.2|1643|1643.6|1643.2|1643.2|1642.6|659
1605709720000|2020-11-18 14:28:40|1643|1642.8|1643|1642.4|1643.2|1642.8|1643|1642.4|144
1605709730000|2020-11-18 14:28:50|1642.8|1642.2|1642.6|1642|1643|1642.2|1642.6|1642|1255
1605709740000|2020-11-18 14:29:00|1642.4|1642.2|1642.2|1641.8|1642.4|1642.2|1642.2|1641.8|275
1605709750000|2020-11-18 14:29:10|1642|1641.6|1642.2|1641.6|1642.2|1641.8|1641.6|1641.2|7645
1605709760000|2020-11-18 14:29:20|1642|1641.4|1642.2|1641.6|1642.2|1641.8|1641.6|1641.4|200
1605709770000|2020-11-18 14:29:30|1642||1642.2||1642.2||1642||0
1605709780000|2020-11-18 14:29:40|1642.4|1641.8|1643.2|1642.8|1643.2|1642.8|1642.4|1641.8|888
1605709790000|2020-11-18 14:29:50|1643.4|1642.6|1643.6|1643|1643.8|1643.6|1642.8|1642.4|4894
1605709800000|2020-11-18 14:30:00|1643.8|1643.2|1644|1643.6|1644.2|1644|1643.6|1643.2|1523
1605709810000|2020-11-18 14:30:10|1643.8|1643.4|1643.8|1643.6|1644.2|1643.6|1643.8|1643.4|600
1605709820000|2020-11-18 14:30:20|1644|1643.4|1644.2|1643.6|1644.2|1643.6|1644|1643.4|622
1605709830000|2020-11-18 14:30:30|1644|1643.4|1644.2|1643.6|1644.2|1643.6|1643.8|1643.4|705
1605709840000|2020-11-18 14:30:40|1644||1644.2||1644.2||1644||0
1605709850000|2020-11-18 14:30:50|1644||1644||1644.2||1644||0
1605709860000|2020-11-18 14:31:00|1644.2|1643.8|1643.8|1643.4|1644.8|1644.2|1643.6|1643.2|7104
1605709870000|2020-11-18 14:31:10|1644|1643.2|1643.8|1643.6|1644|1643.6|1643.8|1643.2|681
1605709880000|2020-11-18 14:31:20|1643.6|1643.4|1643.2|1642.8|1643.6|1643.4|1643.2|1642.8|743
1605709890000|2020-11-18 14:31:30|1643.4|1643|1643.4|1643.2|1643.4|1643.2|1643.4|1642.8|680
1605709900000|2020-11-18 14:31:40|1643.6|1643.4|1643.6|1643.2|1643.8|1643.4|1643.4|1643|2880
1605709910000|2020-11-18 14:31:50|1643.8|1643.4|1644.6|1644.2|1644.6|1644.2|1643.8|1643.4|454
1605709920000|2020-11-18 14:32:00|1644.8|1644.4|1643.2|1642.8|1644.8|1644.4|1643.2|1642.8|8341
1605709930000|2020-11-18 14:32:10|1643.4|1643|1643.4|1643.2|1644|1643.6|1643.2|1642.8|3959
1605709940000|2020-11-18 14:32:20|1643.6|1643.4|1643.6|1643.2|1643.8|1643.6|1643.2|1642.8|2652
1605709950000|2020-11-18 14:32:30|1643.4|1643|1643.6|1643.2|1643.8|1643.6|1643.4|1642.8|1633
1605709960000|2020-11-18 14:32:40|1643.4|1643.4|1643.2|1643|1643.6|1643.4|1643.2|1642.8|1239
1605709970000|2020-11-18 14:32:50|1643.4|1643.2|1643.4|1643|1643.6|1643.4|1643.2|1643|1813
1605709980000|2020-11-18 14:33:00|1643.2|1642.8|1641.2|1641|1643.2|1642.8|1641.2|1641|5215
1605709990000|2020-11-18 14:33:10|1641|1640.8|1642|1641.8|1642.2|1641.8|1641|1640.8|4853
1605710000000|2020-11-18 14:33:20|1642.2|1642|1642.8|1642.6|1643.4|1643|1642.2|1642|2237
1605710010000|2020-11-18 14:33:30|1643|1642.8|1643.4|1643|1643.4|1643|1642.8|1642.6|846
1605710020000|2020-11-18 14:33:40|1643.6|1643.2|1643.4|1642.8|1644|1643.4|1643.2|1642.8|3079
1605710030000|2020-11-18 14:33:50|1643.2|1643|1644.6|1644|1644.6|1644.2|1643.2|1642.8|1615
1605710040000|2020-11-18 14:34:00|1644.4|1644.2|1644.2|1643.8|1644.6|1644.2|1644.2|1643.6|1682
1605710050000|2020-11-18 14:34:10|1644.4|1644|1644.6|1644.2|1644.6|1644.2|1644.2|1643.8|0
1605710060000|2020-11-18 14:34:20|1644.4|1644|1645|1644.6|1645|1644.6|1644.4|1643.8|701
1605710070000|2020-11-18 14:34:30|1644.8|1644.4|1645|1644.6|1645.6|1645.2|1644.8|1644.4|26599
1605710080000|2020-11-18 14:34:40|1645.2|1644.8|1645|1644.6|1645.2|1644.8|1645|1644.6|360
1605710090000|2020-11-18 14:34:50|1645.2|1644.8|1644.2|1643.8|1645.2|1644.8|1644|1643.4|964
1605710100000|2020-11-18 14:35:00|1644|1643.6|1641.8|1641.4|1644|1643.8|1641.8|1641.4|5096
1605710110000|2020-11-18 14:35:10|1641.6|1641.2|1643.2|1642.8|1643.2|1642.8|1641.4|1641.2|3411
1605710120000|2020-11-18 14:35:20|1643.4|1643|1644.2|1643.6|1644.2|1643.8|1643|1642.8|460
1605710130000|2020-11-18 14:35:30|1644|1643.8|1643.8|1643.2|1644.2|1643.8|1643.8|1643.2|443
1605710140000|2020-11-18 14:35:40|1643.6|1643.4|1644|1643.8|1644.2|1643.8|1643|1642.6|4719
1605710150000|2020-11-18 14:35:50|1643.8|1643.6|1644.2|1643.8|1644.2|1644|1643.8|1643.4|267
1605710160000|2020-11-18 14:36:00|1644.4|1644|1643.8|1643.2|1644.4|1644|1643.4|1643|2188
1605710170000|2020-11-18 14:36:10|1644|1643.4|1644.2|1643.6|1644.2|1643.6|1644|1643.2|0
1605710180000|2020-11-18 14:36:20|1644|1643.4|1644|1643.6|1644.2|1644|1643.8|1643.4|1238
1605710190000|2020-11-18 14:36:30|1644.2|1643.8|1645.4|1644.8|1645.6|1645|1644.2|1643.8|4417
1605710200000|2020-11-18 14:36:40|1645.6|1645|1644.6|1644|1645.6|1645.2|1644.6|1644|541
1605710210000|2020-11-18 14:36:50|1644.8|1644.2|1645|1644.8|1645.2|1644.8|1644.6|1644.2|1353
1605710220000|2020-11-18 14:37:00|1644.8|1644.6|1645|1644.4|1645|1644.6|1644.4|1644.2|687
1605710230000|2020-11-18 14:37:10|1644.4|1644.2|1644.4|1644|1644.4|1644.2|1644|1643.8|1615
1605710240000|2020-11-18 14:37:20|1644.2|1643.8|1643.8|1643.2|1644.2|1643.8|1643.4|1642.8|1502
1605710250000|2020-11-18 14:37:30|1643.6|1643|1643.8|1643.4|1644.4|1644|1643.2|1642.8|2725
1605710260000|2020-11-18 14:37:40|1643.6|1643.6|1643.6|1643.2|1643.6|1643.6|1643.6|1643.2|0
1605710270000|2020-11-18 14:37:50|1644|1643.4|1644.6|1644|1644.6|1644.2|1643.8|1643.2|710
1605710280000|2020-11-18 14:38:00|1644.4|1643.8|1644.2|1643.8|1644.6|1644|1644|1643.8|1312
1605710290000|2020-11-18 14:38:10|1644.4|1644|1645|1644.8|1645.4|1645|1644.2|1643.8|730
1605710300000|2020-11-18 14:38:20|1645.2|1644.6|1644.6|1644.2|1645.4|1644.6|1644.6|1644.2|524
1605710310000|2020-11-18 14:38:30|1644.8|1644.4|1644.6|1644.2|1645|1644.8|1644.4|1644|946
1605710320000|2020-11-18 14:38:40|1644.4|1644|1644.6|1644|1644.6|1644.2|1644|1643.8|3556
1605710330000|2020-11-18 14:38:50|1644.4|1644.2|1644.6|1644.2|1644.8|1644.4|1644.2|1644|625
1605710340000|2020-11-18 14:39:00|1644.8|1644.4|1645.8|1645.4|1645.8|1645.4|1644.8|1644.4|1409
1605710350000|2020-11-18 14:39:10|1645.6|1645.2|1646|1645.8|1646.2|1646|1645.4|1645.2|3807
1605710360000|2020-11-18 14:39:20|1646.2|1646|1646.8|1646.6|1646.8|1646.6|1646.2|1646|1271
1605710370000|2020-11-18 14:39:30|1647|1646.8|1646.6|1646.2|1647|1646.8|1646.4|1646.2|1320
1605710380000|2020-11-18 14:39:40|1646.8|1646.4|1646.2|1646|1646.8|1646.4|1646.2|1646|1630
1605710390000|2020-11-18 14:39:50|1646.4|1646.2|1646|1645.6|1646.4|1646.2|1645.8|1645.4|1395
1605710400000|2020-11-18 14:40:00|1646.2|1645.8|1646.4|1646|1646.4|1646|1646.2|1645.8|17
1605710410000|2020-11-18 14:40:10|1646.2||1646.2||1646.4||1646.2||0
1605710420000|2020-11-18 14:40:20|1646|1645.8|1646.2|1645.8|1646.2|1646|1646|1645.8|171
1605710430000|2020-11-18 14:40:30|1645.8|1645.6|1645.8|1645.4|1645.8|1645.8|1645.6|1645.2|547
1605710440000|2020-11-18 14:40:40|1646|1645.6|1646.2|1645.8|1646.4|1646.2|1646|1645.6|154
1605710450000|2020-11-18 14:40:50|1646||1646||1646.2||1646||1110
1605710460000|2020-11-18 14:41:00|1646.2|1646|1646.4|1646|1646.4|1646|1646.2|1645.8|757
1605710470000|2020-11-18 14:41:10|1646.2|1645.8|1646.2|1646|1646.4|1646.2|1646.2|1645.8|335
1605710480000|2020-11-18 14:41:20|1646.4|1645.8|1646.4|1646|1646.4|1646|1646.2|1645.8|14
1605710490000|2020-11-18 14:41:30|1646.8|1646.2|1646.8|1646.2|1646.8|1646.4|1646.2|1646|3015
1605710500000|2020-11-18 14:41:40|1646.6|1646.4|1647.6|1647.2|1648|1647.6|1646.6|1646.2|12429
1605710510000|2020-11-18 14:41:50|1647.4|1647.4|1647.4|1647|1648|1647.6|1647.4|1647|568
1605710520000|2020-11-18 14:42:00|1647.2|1646.8|1646.4|1646|1647.2|1646.8|1645.8|1645.6|17711
1605710530000|2020-11-18 14:42:10|1646.6|1645.8|1647|1646.6|1647|1646.6|1646.2|1645.8|1437
1605710540000|2020-11-18 14:42:20|1646.8|1646.4|1646.2|1645.8|1647|1646.4|1646.2|1645.8|1833
1605710550000|2020-11-18 14:42:30|1646.4|1646|1646.2|1646|1646.4|1646|1646.2|1645.8|71
1605710560000|2020-11-18 14:42:40|1646.6|1646.2|1646.8|1646.4|1646.8|1646.4|1646.4|1646.2|658
1605710570000|2020-11-18 14:42:50|1646.6|1646.2|1646.6|1646.2|1646.8|1646.4|1646.4|1645.8|2174
1605710580000|2020-11-18 14:43:00|1646.4|1646|1646.2|1646|1646.6|1646.2|1646.2|1645.8|2912
1605710590000|2020-11-18 14:43:10|1646.4|1645.8|1646.2|1645.8|1646.4|1645.8|1646|1645.8|1405
1605710600000|2020-11-18 14:43:20|1646|1645.4|1646.2|1645.8|1646.6|1646|1645.4|1645|1609
1605710610000|2020-11-18 14:43:30|1646.4|1646|1645.8|1645.4|1646.6|1646|1645.8|1645.4|0
1605710620000|2020-11-18 14:43:40|1645.6|1645.2|1645.4|1645|1646.2|1645.8|1645.4|1645|0
1605710630000|2020-11-18 14:43:50|1645.2|1644.8|1644.8|1644.4|1645.4|1645|1644.4|1644|924
1605710640000|2020-11-18 14:44:00|1644.6|1644.6|1645.8|1645.4|1645.8|1645.4|1644.6|1644.6|917
1605710650000|2020-11-18 14:44:10|1645.6|1645.2|1644.6|1644.4|1645.8|1645.2|1644.6|1644|697
1605710660000|2020-11-18 14:44:20|1644.4|1644.2|1644.8|1644.6|1644.8|1644.6|1644.4|1644|450
1605710670000|2020-11-18 14:44:30|1645|1644.8|1645.4|1645|1645.6|1645|1645|1644.6|4028
1605710680000|2020-11-18 14:44:40|1645.6|1645.2|1645.4|1645.2|1645.8|1645.4|1645.2|1645|960
1605710690000|2020-11-18 14:44:50|1645.6|1645.4|1644.8|1644.4|1645.8|1645.4|1644.8|1644.4|3436
1605710700000|2020-11-18 14:45:00|1644.6|1644|1643.4|1643.2|1644.8|1644.4|1643.4|1643.2|2255
1605710710000|2020-11-18 14:45:10|1643.6|1643.4|1644.2|1643.6|1644.2|1643.6|1643.6|1643.2|908
1605710720000|2020-11-18 14:45:20|1644|1643.4|1643.8|1643.4|1644.2|1643.8|1643.8|1643.2|0
1605710730000|2020-11-18 14:45:30|1643.6|1643.2|1644.4|1644.2|1644.6|1644.2|1643.6|1643.2|165
1605710740000|2020-11-18 14:45:40|1644.2|1644|1643.8|1643.4|1644.2|1644|1643.8|1643.2|1256
1605710750000|2020-11-18 14:45:50|1644|1643.6|1643.4|1643|1644.2|1643.8|1643|1642.8|1909
1605710760000|2020-11-18 14:46:00|1643.2|1642.8|1642.2|1641.8|1643.2|1642.8|1642.2|1641.8|795
1605710770000|2020-11-18 14:46:10|1642|1642|1642.8|1642.4|1643|1642.6|1642|1641.8|1742
1605710780000|2020-11-18 14:46:20|1643|1642.6|1643.2|1642.8|1643.4|1643|1642.8|1642.4|474
1605710790000|2020-11-18 14:46:30|1643.4|1642.6|1643|1642.6|1643.4|1642.8|1642.8|1642.6|68
1605710800000|2020-11-18 14:46:40|1643.2|1642.8|1642.6|1642.4|1643.2|1642.8|1642.6|1642.4|782
1605710810000|2020-11-18 14:46:50|1642.8|1642.6|1643|1642.6|1643|1642.8|1642.8|1642.4|1001
1605710820000|2020-11-18 14:47:00|1642.8|1642.4|1642.8|1642.4|1643.2|1642.6|1642.6|1642.4|1421
1605710830000|2020-11-18 14:47:10|1642.6|1642|1642.6|1642|1642.8|1642.4|1642.4|1642|962
1605710840000|2020-11-18 14:47:20|1642.2|1641.8|1641.8|1641.2|1642.2|1641.8|1641.6|1641|8114
1605710850000|2020-11-18 14:47:30|1641.6|1641|1641|1640.6|1641.6|1641|1641|1640.6|911
1605710860000|2020-11-18 14:47:40|1641.2|1640.8|1640.8|1640.6|1641.2|1640.8|1640.8|1640.4|1313
1605710870000|2020-11-18 14:47:50|1640.6|1640.4|1640.6|1640.2|1640.8|1640.4|1640.2|1640|2220
1605710880000|2020-11-18 14:48:00|1640.8|1640.4|1640.6|1640.2|1640.8|1640.4|1640.6|1640.2|14
1605710890000|2020-11-18 14:48:10|1640.8|1640.4|1642|1641.8|1642.6|1642.2|1640.6|1640.2|5531
1605710900000|2020-11-18 14:48:20|1642.2|1642|1642.6|1642.2|1642.6|1642.2|1642.2|1642|414
1605710910000|2020-11-18 14:48:30|1642.8|1642.4|1644|1643.6|1644|1643.6|1642.6|1642.4|3918
1605710920000|2020-11-18 14:48:40|1644.2|1643.8|1644.2|1644|1644.6|1644.2|1644.2|1643.8|3216
1605710930000|2020-11-18 14:48:50|1644.4|1644.2|1644.6|1644.2|1644.6|1644.2|1644.2|1644|861
1605710940000|2020-11-18 14:49:00|1644.4|1644.4|1644.2|1644|1644.6|1644.4|1644.2|1644|2301
1605710950000|2020-11-18 14:49:10|1644|1643.8|1643.2|1642.8|1644.4|1644|1643|1642.8|3825
1605710960000|2020-11-18 14:49:20|1643.4|1643|1643.6|1643.2|1643.8|1643.4|1643.4|1643|0
1605710970000|2020-11-18 14:49:30|1643.8|1643.4|1644.2|1643.8|1644.4|1644.2|1643.8|1643.4|6134
1605710980000|2020-11-18 14:49:40|1644.4|1644|1643.8|1643.4|1644.4|1644|1643.6|1643|0
1605710990000|2020-11-18 14:49:50|1643.6|1643.2|1643.8|1643.4|1643.8|1643.6|1643.6|1643.2|163
1605711000000|2020-11-18 14:50:00|1643.6|1643.2|1643.8|1643.4|1643.8|1643.4|1643.4|1643|335
1605711010000|2020-11-18 14:50:10|1644|1643.6|1644|1643.6|1644.2|1643.8|1644|1643.6|2121
1605711020000|2020-11-18 14:50:20|1644.2|1643.8|1644|1643.8|1644.4|1644|1644|1643.8|0
1605711030000|2020-11-18 14:50:30|1644.2|1643.6|1644.4|1644|1644.4|1644|1644.2|1643.6|0
1605711040000|2020-11-18 14:50:40|1644.6|1644.2|1645.6|1645.4|1645.6|1645.4|1644.4|1644|343
1605711050000|2020-11-18 14:50:50|1645.8|1645.6|1646|1645.4|1646|1645.6|1645.8|1645.4|46
1605711060000|2020-11-18 14:51:00|1645.8|1645.6|1645.6|1645.2|1645.8|1645.6|1645.4|1645.2|403
1605711070000|2020-11-18 14:51:10|1645.8|1645.4|1646|1645.6|1646|1645.8|1645.6|1645.2|762
1605711080000|2020-11-18 14:51:20|1646.2|1645.8|1645.2|1644.6|1646.2|1645.8|1645|1644.6|3036
1605711090000|2020-11-18 14:51:30|1645.4|1644.8|1645|1644.6|1645.4|1645.2|1645|1644.6|1233
1605711100000|2020-11-18 14:51:40|1645.2|1644.8|1645.8|1645.4|1645.8|1645.4|1645|1644.6|1383
1605711110000|2020-11-18 14:51:50|1646|1645.6|1646.8|1646.2|1647.4|1647|1646|1645.6|8625
1605711120000|2020-11-18 14:52:00|1646.4|1646|1646|1645.4|1646.8|1646.2|1645.6|1645.4|3361
1605711130000|2020-11-18 14:52:10|1645.8|1645.6|1646|1645.4|1646|1645.6|1645.8|1645.2|400
1605711140000|2020-11-18 14:52:20|1645.8|1645.2|1645.6|1645|1645.8|1645.4|1645.2|1644.8|864
1605711150000|2020-11-18 14:52:30|1645.4|1644.6|1644.8|1644.2|1645.6|1644.6|1644.6|1644.2|773
1605711160000|2020-11-18 14:52:40|1645|1644.4|1645|1644.6|1645.2|1644.6|1644.8|1644.4|70
1605711170000|2020-11-18 14:52:50|1644.8|1644.8|1644.6|1644.2|1645.2|1644.8|1644.4|1644|811
1605711180000|2020-11-18 14:53:00|1644.4|1644|1644.6|1644.2|1644.6|1644.2|1644.4|1644|1209
1605711190000|2020-11-18 14:53:10|1644.8|1644.4|1644|1643.6|1644.8|1644.4|1643.8|1643.4|1832
1605711200000|2020-11-18 14:53:20|1644.2|1643.8|1644.4|1644|1644.4|1644.2|1644|1643.6|1388
1605711210000|2020-11-18 14:53:30|1644.2|1643.8|1644.6|1644.4|1644.6|1644.4|1644.2|1643.6|550
1605711220000|2020-11-18 14:53:40|1644.4|1644.2|1645|1644.8|1645.2|1644.8|1644.4|1644|1352
1605711230000|2020-11-18 14:53:50|1645.2|1644.6|1643|1642.4|1645.2|1644.6|1643|1642.4|2983
1605711240000|2020-11-18 14:54:00|1642.8|1642.2|1641.8|1641.4|1642.8|1642.2|1641.8|1641.2|2832
1605711250000|2020-11-18 14:54:10|1642|1641.6|1642.2|1641.8|1642.4|1642|1642|1641.4|1659
1605711260000|2020-11-18 14:54:20|1642.4|1642|1642.2|1641.6|1642.4|1642|1641.8|1641.4|579
1605711270000|2020-11-18 14:54:30|1642|1641.8|1642.2|1641.8|1642.2|1641.8|1641.6|1641.2|540
1605711280000|2020-11-18 14:54:40|1642|1641.6|1641.4|1641|1642.2|1641.8|1641.4|1641|2954
1605711290000|2020-11-18 14:54:50|1641.2|1640.8|1641.8|1641.2|1642.2|1641.6|1641.2|1640.6|1000
1605711300000|2020-11-18 14:55:00|1641.6|1641|1642|1641.6|1642.4|1642|1641.4|1641|1365
1605711310000|2020-11-18 14:55:10|1642.2|1641.8|1642.2|1641.8|1642.4|1642.2|1642.2|1641.6|831
1605711320000|2020-11-18 14:55:20|1642.4|1642|1642.4|1642|1642.8|1642.4|1642.2|1641.8|2316
1605711330000|2020-11-18 14:55:30|1642.2|1641.8|1642.6|1642|1642.8|1642.6|1642|1641.6|6139
1605711340000|2020-11-18 14:55:40|1642.4|1642.2|1642.2|1641.8|1642.6|1642.2|1642|1641.8|3151
1605711350000|2020-11-18 14:55:50|1642|1641.6|1642.6|1642.2|1642.8|1642.4|1642|1641.6|1029
1605711360000|2020-11-18 14:56:00|1642.4|1642|1644|1643.6|1644|1643.6|1642.4|1642|1490
1605711370000|2020-11-18 14:56:10|1644.2|1643.8|1644.2|1643.8|1644.4|1644|1643.8|1643.6|544
1605711380000|2020-11-18 14:56:20|1644|1643.6|1644.2|1643.6|1644.2|1643.8|1643.8|1643.6|1687
1605711390000|2020-11-18 14:56:30|1644|1643.8|1643.4|1642.8|1644.2|1643.8|1643.2|1642.8|7222
1605711400000|2020-11-18 14:56:40|1643.6|1643|1642.8|1642.4|1643.8|1643.2|1642.6|1642.2|4781
1605711410000|2020-11-18 14:56:50|1642.6|1642.6|1642.8|1642.4|1643|1642.8|1642.6|1642.4|2825
1605711420000|2020-11-18 14:57:00|1642.6|1642.6|1643.2|1643|1643.2|1643|1642.6|1642.4|710
1605711430000|2020-11-18 14:57:10|1643|1642.8|1644.2|1643.8|1644.2|1643.8|1643|1642.8|6895
1605711440000|2020-11-18 14:57:20|1644.4|1644|1644.4|1643.8|1644.6|1644.2|1644.2|1643.8|839
1605711450000|2020-11-18 14:57:30|1644.6|1644|1644.8|1644.4|1644.8|1644.6|1644.4|1644|400
1605711460000|2020-11-18 14:57:40|1645|1644.6|1645|1644.6|1645.6|1645|1644.8|1644.4|1184
1605711470000|2020-11-18 14:57:50|1645.2|1644.8|1645.2|1644.6|1645.8|1645.2|1645|1644.6|1336
1605711480000|2020-11-18 14:58:00|1645|1644.4|1644.8|1644.4|1645|1644.6|1644.8|1644.4|0
1605711490000|2020-11-18 14:58:10|1645|1644.6|1644.8|1644.4|1645|1644.8|1644.8|1644.4|2277
1605711500000|2020-11-18 14:58:20|1645||1644.8||1645||1644.8||295
1605711510000|2020-11-18 14:58:30|1645|1644.6|1645.4|1645|1645.4|1645|1645|1644.6|11365
1605711520000|2020-11-18 14:58:40|1645.2|1644.8|1645.2|1644.6|1645.2|1644.8|1644.8|1644.4|605
1605711530000|2020-11-18 14:58:50|1645|1644.8|1645.4|1645|1645.6|1645.4|1644.8|1644.4|708
1605711540000|2020-11-18 14:59:00|1645.6|1645.2|1646|1645.4|1646.4|1645.8|1645.6|1645|4108
1605711550000|2020-11-18 14:59:10|1645.8|1645.2|1645.6|1645|1645.8|1645.2|1645|1644.8|3923
1605711560000|2020-11-18 14:59:20|1645.4|1644.6|1645.2|1644.6|1645.6|1644.8|1644.6|1644.4|1009
1605711570000|2020-11-18 14:59:30|1645|1644.4|1644.8|1644.4|1645.2|1644.8|1644.8|1644.4|272
1605711580000|2020-11-18 14:59:40|1645|1644.6|1645|1644.6|1645|1644.8|1644.8|1644.4|475
1605711590000|2020-11-18 14:59:50|1644.8|1644.4|1645.2|1644.6|1645.6|1645.2|1644.6|1644.4|4431
1605711600000|2020-11-18 15:00:00|1645.4|1644.8|1645.6|1645.2|1645.6|1645.2|1645.2|1644.6|0
1605711610000|2020-11-18 15:00:10|1645.8|1645.4|1645.8|1645.2|1646|1645.8|1645.6|1645.2|761
1605711620000|2020-11-18 15:00:20|1646|1645.4|1645.6|1645.4|1646|1645.8|1645.4|1645|5560
1605711630000|2020-11-18 15:00:30|1645.8|1645.6|1645.6|1645.2|1645.8|1645.6|1645.2|1645|3953
1605711640000|2020-11-18 15:00:40|1646|1645.4|1645.8|1645.2|1646|1645.6|1645.8|1645.2|7
1605711650000|2020-11-18 15:00:50||1645.4||1645.2||1645.4||1645.2|0
1605711660000|2020-11-18 15:01:00|1646|1645.4|1645.8|1645.4|1646|1645.6|1645.6|1645.2|1776
1605711670000|2020-11-18 15:01:10|1646|1645.6|1647.2|1646.6|1647.2|1646.8|1646|1645.6|6761
1605711680000|2020-11-18 15:01:20||1646.8||1646.6||1646.8||1646.6|0
1605711690000|2020-11-18 15:01:30|1647|1646.4|1647.2|1646.6|1647.4|1647.2|1646.8|1646.4|2528
1605711700000|2020-11-18 15:01:40|1647.4|1646.8|1647.2|1647|1647.4|1647|1647.2|1646.8|0
1605711710000|2020-11-18 15:01:50|1647|1646.8|1646.8|1646.2|1647.2|1646.8|1646.6|1646.2|2468
1605711720000|2020-11-18 15:02:00|1647|1646.4|1647.4|1647|1647.6|1647.4|1647|1646.4|503
1605711730000|2020-11-18 15:02:10|1647.2|1646.8|1647.2|1647|1647.2|1647|1646.8|1646.6|1241
1605711740000|2020-11-18 15:02:20|1647|1646.8|1647.2|1646.8|1647.2|1646.8|1647|1646.4|883
1605711750000|2020-11-18 15:02:30|1647|1647|1647.2|1646.8|1647.2|1647|1646.8|1646.6|423
1605711760000|2020-11-18 15:02:40|1647|1646.6|1647|1646.6|1647.2|1646.8|1647|1646.6|0
1605711770000|2020-11-18 15:02:50|1646.8|1646.8|1646.8|1646.6|1646.8|1646.8|1646.8|1646.6|400
1605711780000|2020-11-18 15:03:00|1646.6|1646.4|1646.6|1646.4|1646.6|1646.4|1646.6|1646.4|702
1605711790000|2020-11-18 15:03:10|1646.4|1646.2|1646.6|1646.2|1646.6|1646.2|1646.2|1645.8|2238
1605711800000|2020-11-18 15:03:20|1646.4|1646|1646.6|1646.2|1646.6|1646.2|1646.4|1646|7
1605711810000|2020-11-18 15:03:30|1646.4|1646|1647|1646.6|1647.2|1647|1646.4|1646|4047
1605711820000|2020-11-18 15:03:40|1647.2|1646.4|1646.8|1646.4|1647.2|1646.8|1646.8|1646.4|0
1605711830000|2020-11-18 15:03:50|1647|1646.6|1647.2|1646.6|1647.2|1647|1646.8|1646.4|4448
1605711840000|2020-11-18 15:04:00|1647|1646.8|1647|1646.6|1647.2|1647|1646.8|1646.6|2222
1605711850000|2020-11-18 15:04:10|1647.2||1647.2||1647.2||1647||0
1605711860000|2020-11-18 15:04:20|1647|1646.8|1647.6|1647.4|1647.8|1647.6|1647|1646.8|9049
1605711870000|2020-11-18 15:04:30|1647.4|1647.2|1646.8|1646.6|1647.4|1647.2|1646.8|1646.6|5610
1605711880000|2020-11-18 15:04:40|1647|1646.8|1647|1646.6|1647.4|1646.8|1646.8|1646.6|2304
1605711890000|2020-11-18 15:04:50|1646.8|1646.4|1646.6|1646.2|1646.8|1646.4|1646.4|1646|1337
1605711900000|2020-11-18 15:05:00|1646.8|1646.6|1647.2|1646.6|1647.4|1647|1646.6|1646.2|2020
1605711910000|2020-11-18 15:05:10|1647|1646.8|1646.8|1646.6|1647.2|1647|1646.8|1646.4|1095
1605711920000|2020-11-18 15:05:20|1647|1646.8|1646.8|1646.4|1647|1646.8|1646.6|1646.4|671
1605711930000|2020-11-18 15:05:30|1646.6|1646.6|1646.8|1646.2|1646.8|1646.6|1646.4|1646.2|1201
1605711940000|2020-11-18 15:05:40|1646.6|1646.4|1647|1646.6|1647|1646.8|1646.6|1646.2|6274
1605711950000|2020-11-18 15:05:50|1646.8|1646.8|1647|1646.8|1647.2|1647|1646.8|1646.6|8927
1605711960000|2020-11-18 15:06:00|1647.2|1647|1647.2|1646.8|1647.2|1647|1647|1646.8|1401
1605711970000|2020-11-18 15:06:10|1647|1647|1647|1646.8|1647|1647|1647|1646.8|77
1605711980000|2020-11-18 15:06:20|1646.8|1646.6|1647.2|1646.8|1647.2|1647|1646.8|1646.6|2300
1605711990000|2020-11-18 15:06:30|1647.4|1647|1647.4|1647.2|1647.4|1647.2|1647.2|1646.8|2419
1605712000000|2020-11-18 15:06:40|1647.6|1647|1647.4|1647.2|1647.6|1647.4|1647.4|1647|1251
1605712010000|2020-11-18 15:06:50|1647.2|1647|1646.8|1646.2|1647.2|1647|1646.8|1646.2|813
1605712020000|2020-11-18 15:07:00|1646.6|1646|1647.4|1647|1647.4|1647|1646.4|1646|1270
1605712030000|2020-11-18 15:07:10|1647.6|1647.2|1647.4|1646.8|1647.6|1647.2|1647.4|1646.8|1275
1605712040000|2020-11-18 15:07:20|1647.2|1646.6|1647|1646.6|1647.4|1646.6|1646.8|1646.6|1978
1605712050000|2020-11-18 15:07:30|1646.8|1646.4|1646.6|1646.2|1646.8|1646.6|1646|1645.8|5116
1605712060000|2020-11-18 15:07:40|1646.4|1646|1646.6|1646.2|1646.6|1646.4|1646.4|1646|2890
1605712070000|2020-11-18 15:07:50|1646.8|1646.4|1646.6|1646.2|1646.8|1646.6|1646.4|1646|2133
1605712080000|2020-11-18 15:08:00|1646.8|1646.4|1646.6|1646.2|1646.8|1646.4|1646.6|1646|973
1605712090000|2020-11-18 15:08:10|1646.4|1646|1645.8|1645.6|1646.4|1646.2|1645.8|1645.6|1285
1605712100000|2020-11-18 15:08:20|1645.6|1645.4|1645.8|1645.4|1645.8|1645.6|1645.6|1645.2|592
1605712110000|2020-11-18 15:08:30|1645.6|1645.2|1645.6|1645.2|1645.6|1645.2|1645.4|1645.2|642
1605712120000|2020-11-18 15:08:40|1645.8|1645.4|1645|1644.6|1645.8|1645.6|1644.8|1644.6|7683
1605712130000|2020-11-18 15:08:50|1645.2|1644.4|1644.6|1644.2|1645.2|1644.6|1644.4|1644.2|449
1605712140000|2020-11-18 15:09:00|1644.4|1644|1644.4|1643.8|1644.4|1644.2|1643.8|1643.6|1215
1605712150000|2020-11-18 15:09:10|1644.2|1643.6|1643.8|1643.4|1644.2|1643.6|1643.6|1643.4|1417
1605712160000|2020-11-18 15:09:20|1644|1643.6|1644|1643.6|1644|1643.6|1644|1643.6|0
1605712170000|2020-11-18 15:09:30|1643.8|1643.4|1643.6|1643.2|1644|1643.6|1643.6|1643.2|1
1605712180000|2020-11-18 15:09:40|1643.8|1643.4|1643|1642.6|1643.8|1643.6|1643|1642.6|3542
1605712190000|2020-11-18 15:09:50|1642.8|1642.8|1643.6|1643.2|1643.6|1643.2|1642.8|1642.6|2201
1605712200000|2020-11-18 15:10:00|1643.8|1643.6|1644.4|1643.8|1644.4|1644|1643.6|1643.4|406
1605712210000|2020-11-18 15:10:10|1644.2|1644|1644.6|1644|1644.8|1644|1644|1643.8|440
1605712220000|2020-11-18 15:10:20|1644.4||1644.6||1644.6||1644.4||700
1605712230000|2020-11-18 15:10:30|1644.4|1643.8|1645.2|1645|1645.2|1645|1644.2|1643.8|7357
1605712240000|2020-11-18 15:10:40|1645|1644.8|1645|1644.6|1645.2|1644.8|1644.8|1644.6|880
1605712250000|2020-11-18 15:10:50|1645.2|1644.8|1645.4|1644.8|1645.4|1645.2|1645|1644.6|3092
1605712260000|2020-11-18 15:11:00|1645.2|1644.6|1644.6|1644.4|1645.2|1644.8|1644.4|1644.2|3635
1605712270000|2020-11-18 15:11:10|1645|1644.6|1645|1644.8|1645|1644.8|1645|1644.6|722
1605712280000|2020-11-18 15:11:20|1644.8|1644.6|1645|1644.6|1645|1644.6|1644.4|1644.2|1513
1605712290000|2020-11-18 15:11:30|1644.8|1644.4|1644.4|1644|1645|1644.4|1644.4|1643.8|121
1605712300000|2020-11-18 15:11:40|1644.6|1644.2|1644.6|1644.4|1644.6|1644.4|1644.6|1644.2|640
1605712310000|2020-11-18 15:11:50|1644.4|1644.2|1646.2|1645.6|1646.2|1645.8|1644.4|1644.2|6435
1605712320000|2020-11-18 15:12:00|1646|1645.4|1645.2|1645|1646.2|1645.6|1645.2|1644.8|6756
1605712330000|2020-11-18 15:12:10|1645|1644.8|1645.6|1645.2|1645.6|1645.2|1645|1644.8|44
1605712340000|2020-11-18 15:12:20|1645.4|1645|1646.2|1645.6|1646.2|1646|1645.4|1645|1676
1605712350000|2020-11-18 15:12:30|1646.4|1645.8|1646.8|1646.4|1647|1646.6|1646.4|1645.8|313
1605712360000|2020-11-18 15:12:40||1646.6||1646.6||1646.6||1646.6|0
1605712370000|2020-11-18 15:12:50|1647|1646.8|1647.8|1647.6|1647.8|1647.6|1646.8|1646.4|9969
1605712380000|2020-11-18 15:13:00|1648|1647.8|1648.2|1647.8|1648.6|1648|1648|1647.8|1552
1605712390000|2020-11-18 15:13:10|1648|1647.6|1647.6|1647.2|1648|1647.6|1647.4|1647|1590
1605712400000|2020-11-18 15:13:20|1647.4|1647.4|1648|1647.4|1648.2|1647.8|1647.4|1646.8|1891
1605712410000|2020-11-18 15:13:30|1647.8|1647.6|1648.2|1647.8|1648.4|1648|1647.8|1647.4|765
1605712420000|2020-11-18 15:13:40|1648|1647.6|1648.2|1647.8|1648.2|1647.8|1648|1647.6|35
1605712430000|2020-11-18 15:13:50|1648.4|1648|1649|1648.6|1649.4|1649|1648.4|1648|4028
1605712440000|2020-11-18 15:14:00|1649.2|1648.8|1649.2|1649|1649.4|1649|1649|1648.6|710
1605712450000|2020-11-18 15:14:10|1649.4|1649.2|1649.8|1649.4|1650|1649.8|1649.4|1649.2|9590
1605712460000|2020-11-18 15:14:20|1649.6|1649.2|1649|1648.8|1649.8|1649.2|1648.6|1648.2|4387
1605712470000|2020-11-18 15:14:30|1648.8|1648.6|1649|1648.6|1649|1648.6|1648.8|1648.4|389
1605712480000|2020-11-18 15:14:40|1648.8|1648.4|1648.2|1647.8|1648.8|1648.6|1648.2|1647.6|3620
1605712490000|2020-11-18 15:14:50|1648|1647.6|1647.4|1646.8|1648.2|1647.8|1647.4|1646.8|2288
1605712500000|2020-11-18 15:15:00|1647.2|1647|1647.8|1647.2|1647.8|1647.2|1647|1646.8|440
1605712510000|2020-11-18 15:15:10|1648|1647.4|1648|1647.4|1648.2|1648|1647.8|1647.4|1599
1605712520000|2020-11-18 15:15:20|1647.8|1647.2|1646.8|1646.2|1647.8|1647.2|1646|1645.6|11922
1605712530000|2020-11-18 15:15:30|1647|1646|1646.2|1645.8|1647|1646|1645.8|1645.6|2123
1605712540000|2020-11-18 15:15:40|1646|1645.6|1646.2|1645.8|1646.4|1646.2|1646|1645.6|2949
1605712550000|2020-11-18 15:15:50|1646|1645.6|1645.6|1645.2|1646.2|1645.8|1645.6|1645|2110
1605712560000|2020-11-18 15:16:00|1646.4|1645.4|1647|1646.6|1647.2|1646.8|1646.4|1645.2|6822
1605712570000|2020-11-18 15:16:10|1646.8|1646.2|1647.8|1647.4|1647.8|1647.4|1646.6|1646.2|5222
1605712580000|2020-11-18 15:16:20|1648|1647.6|1647.2|1646.8|1648|1647.8|1647|1646.6|2081
1605712590000|2020-11-18 15:16:30|1647.4|1647|1646|1645.6|1647.4|1647|1645.8|1645.4|2946
1605712600000|2020-11-18 15:16:40|1646.2|1645.8|1646.2|1645.6|1646.6|1646.2|1645.8|1645.2|1611
1605712610000|2020-11-18 15:16:50|1646|1645.8|1647.2|1646.8|1647.2|1646.8|1646|1645.6|101
1605712620000|2020-11-18 15:17:00|1647|1647|1647.4|1647|1647.6|1647.2|1647|1647|1035
1605712630000|2020-11-18 15:17:10|1647.2|1646.8|1646.6|1646.2|1647.4|1646.8|1646.6|1646.2|3239
1605712640000|2020-11-18 15:17:20|1646.8|1646.4|1646.6|1646.2|1646.8|1646.4|1646.6|1646.2|600
1605712650000|2020-11-18 15:17:30||1646.4||1646.2||1646.4||1646.2|0
1605712660000|2020-11-18 15:17:40|1646.4|1646|1646|1645.6|1646.6|1646.2|1645.8|1645.4|3184
1605712670000|2020-11-18 15:17:50|1645.8|1645.4|1645.8|1645.4|1646|1645.6|1645.8|1645.4|863
1605712680000|2020-11-18 15:18:00|1646|1645.6|1645.8|1645.4|1646|1645.6|1645.8|1645.4|479
1605712690000|2020-11-18 15:18:10|1645.6|1645.2|1645.8|1645.4|1645.8|1645.4|1645.4|1645|721
1605712700000|2020-11-18 15:18:20|1645.6|1645.6|1645|1644.8|1645.6|1645.6|1645|1644.8|2549
1605712710000|2020-11-18 15:18:30|1645.2|1645|1645.4|1645|1645.4|1645.2|1645|1644.8|489
1605712720000|2020-11-18 15:18:40|1645.2|1644.8|1645.4|1645|1645.4|1645|1645.2|1644.8|300
1605712730000|2020-11-18 15:18:50|1645.2|1644.8|1645.6|1645.2|1645.6|1645.4|1645.2|1644.8|169
1605712740000|2020-11-18 15:19:00|1645.8|1645.4|1645.6|1645.2|1646.2|1645.8|1645.4|1645.2|1439
1605712750000|2020-11-18 15:19:10|1645.8|1645|1645.4|1644.8|1645.8|1645|1645|1644.8|969
1605712760000|2020-11-18 15:19:20|1645.2|1644.6|1645|1644.4|1645.2|1644.8|1644.4|1644|2846
1605712770000|2020-11-18 15:19:30|1644.8|1644.2|1644.6|1644.4|1645|1644.6|1644.4|1644|986
1605712790000|2020-11-18 15:19:50|1644.8|1644.6|1645|1644.6|1645.2|1645|1644.8|1644.4|2113
1605712800000|2020-11-18 15:20:00|1644.8|1644.4|1644.6|1644.2|1645|1644.4|1644.2|1644|927
1605712810000|2020-11-18 15:20:10|1644.4|1644|1644.2|1643.8|1644.6|1644.2|1644.2|1643.8|38
1605712820000|2020-11-18 15:20:20|1644|1643.6|1643.8|1643.4|1644|1643.6|1643.6|1643.4|1128
1605712830000|2020-11-18 15:20:30|1643.6|1643.6|1643.8|1643.4|1644.2|1643.8|1643.6|1643.4|1854
1605712840000|2020-11-18 15:20:40|1644.2|1643.6|1645|1644.6|1645|1644.6|1643.8|1643.4|1883
1605712850000|2020-11-18 15:20:50|1645.2|1644.4|1645.8|1645.2|1645.8|1645.4|1645|1644.4|2996
1605712860000|2020-11-18 15:21:00|1646.2|1645.4|1646|1645.8|1646.2|1645.8|1646|1645.4|340
1605712870000|2020-11-18 15:21:10|1646.2|1645.6|1646|1645.6|1646.2|1645.6|1645.8|1645.4|119
1605712880000|2020-11-18 15:21:20|1646.2|1645.8|1646.2|1645.8|1646.2|1646|1645.8|1645.6|1396
1605712890000|2020-11-18 15:21:30|1646|1645.6|1646|1645.6|1646.2|1645.8|1646|1645.6|248
1605712900000|2020-11-18 15:21:40|1645.8|1645.4|1645.6|1645|1645.8|1645.4|1645.4|1645|2372
1605712910000|2020-11-18 15:21:50|1645.4|1645.2|1645.6|1645.4|1646|1645.6|1645.2|1644.8|7564
1605712920000|2020-11-18 15:22:00|1645.4|1645.2|1645.6|1645|1645.6|1645.2|1645.4|1645|237
1605712930000|2020-11-18 15:22:10|1646|1645.2|1646.4|1646|1646.6|1646.2|1645.6|1645|1614
1605712940000|2020-11-18 15:22:20|1646.2|1645.8|1646.4|1645.8|1646.4|1646|1646|1645.8|0
1605712950000|2020-11-18 15:22:30|1646.2|1645.6|1646|1645.8|1646.2|1645.8|1645.8|1645.6|993
1605712960000|2020-11-18 15:22:40|1646.2|1646|1646.6|1646.2|1646.8|1646.2|1646.2|1646|590
1605712970000|2020-11-18 15:22:50|1646.8|1646.4|1646.6|1646.4|1646.8|1646.6|1646.6|1646.4|456
1605712980000|2020-11-18 15:23:00|1646.8|1646.6|1646|1645.6|1646.8|1646.6|1645.6|1645.2|6272
1605712990000|2020-11-18 15:23:10|1646.2|1645.8|1647.4|1647|1647.4|1647.2|1645.8|1645.6|1706
1605713000000|2020-11-18 15:23:20|1647.2|1646.6|1647.2|1646.6|1647.4|1646.8|1646.8|1646.6|236
1605713010000|2020-11-18 15:23:30|1647|1646.8|1647|1646.8|1647.2|1646.8|1647|1646.6|0
1605713020000|2020-11-18 15:23:40|1646.8|1646.6|1646.6|1646|1646.8|1646.6|1646.4|1646|1596
1605713030000|2020-11-18 15:23:50|1646.8|1646.2|1646.6|1646.2|1646.8|1646.4|1646.6|1646|274
1605713040000|2020-11-18 15:24:00|1646.4|1646.4|1647|1646.8|1647|1646.8|1646.4|1646.2|3740
1605713050000|2020-11-18 15:24:10|1646.8|1646.4|1646.8|1646.6|1647|1646.6|1646.8|1646.4|150
1605713060000|2020-11-18 15:24:20|1647|1646.4|1646.8|1646.4|1647|1646.4|1646.6|1646.4|224
1605713070000|2020-11-18 15:24:30|1647|1646.6|1646.8|1646.6|1647|1646.6|1646.8|1646.4|0
1605713080000|2020-11-18 15:24:40|1646.6|1646.4|1646.2|1646|1646.6|1646.4|1646|1645.8|2156
1605713090000|2020-11-18 15:24:50|1646.4|1645.8|1646|1645.8|1646.4|1645.8|1646|1645.6|561
1605713100000|2020-11-18 15:25:00|1646.2|1645.6|1646|1645.6|1646.2|1645.6|1645.8|1645.4|141
1605713110000|2020-11-18 15:25:10|1646.2|1645.8|1646.2|1645.8|1646.2|1646|1646|1645.6|745
1605713120000|2020-11-18 15:25:20|1646|1646|1646.2|1646|1646.2|1646|1646|1645.8|0
1605713130000|2020-11-18 15:25:30|1646.4|1646.2|1646|1645.6|1646.4|1646.2|1645.4|1645|4008
1605713140000|2020-11-18 15:25:40|1645.8|1645.4|1644.6|1644.2|1645.8|1645.4|1644.6|1644.2|7617
1605713150000|2020-11-18 15:25:50|1644.8|1644.4|1644.6|1644.2|1644.8|1644.6|1644.6|1644.2|2680
1605713160000|2020-11-18 15:26:00|1644.4|1644.4|1645|1644.6|1645|1644.8|1644.4|1644.2|3850
1605713170000|2020-11-18 15:26:10|1645.2|1644.8|1645.2|1645|1645.2|1645|1645|1644.8|2075
1605713180000|2020-11-18 15:26:20|1645.4|1645.2|1645.6|1645.2|1645.6|1645.4|1645.2|1645|2450
1605713190000|2020-11-18 15:26:30|1645.4|1645|1645.8|1645.4|1645.8|1645.4|1645|1644.8|1387
1605713200000|2020-11-18 15:26:40|1645.6|1645.6|1645.8|1645.6|1645.8|1645.6|1645.6|1645.6|535
1605713210000|2020-11-18 15:26:50|1646|1645.8|1645.4|1645|1646|1645.8|1645.4|1645|3019
1605713220000|2020-11-18 15:27:00|1645.2|1644.8|1645.2|1645|1645.4|1645|1645|1644.6|5381
1605713230000|2020-11-18 15:27:10|1645.4|1644.8|1645.8|1645.4|1645.8|1645.4|1645.2|1644.8|987
1605713240000|2020-11-18 15:27:20|1645.6|1645.2|1645.8|1645.4|1645.8|1645.4|1645.4|1644.8|399
1605713250000|2020-11-18 15:27:30|1646|1645.6|1646|1645.8|1646|1645.8|1645.8|1645.6|0
1605713260000|2020-11-18 15:27:40|1646.2|1646|1646|1645.4|1646.6|1646.2|1645.8|1645.4|1373
1605713270000|2020-11-18 15:27:50|1645.8|1645.6|1644.2|1644|1646|1645.6|1644.2|1644|4420
1605713280000|2020-11-18 15:28:00|1644.4|1644.2|1645|1644.6|1645|1644.6|1644.2|1644|1344
1605713290000|2020-11-18 15:28:10|1644.8|1644.4|1645|1644.6|1645.2|1644.6|1644.8|1644.4|400
1605713300000|2020-11-18 15:28:20|1645.2|1644.8|1646|1645.6|1646|1645.6|1645.2|1644.8|1208
1605713310000|2020-11-18 15:28:30|1645.8|1645.4|1645.6|1645.4|1646|1645.6|1645.6|1645.4|0
1605713320000|2020-11-18 15:28:40|1645.8|1645.6|1645.8|1645.6|1646|1645.6|1645.6|1645.4|100
1605713330000|2020-11-18 15:28:50|1645.6|1645.4|1645.8|1645.4|1646|1645.8|1645.6|1645.4|678
1605713340000|2020-11-18 15:29:00|1646|1645.6|1646|1645.8|1646.2|1646|1646|1645.6|2115
1605713350000|2020-11-18 15:29:10|1646.2||1646||1646.2||1646||506
1605713360000|2020-11-18 15:29:20|1646.2||1646||1646.2||1646||0
1605713370000|2020-11-18 15:29:30|1645.8|1645.6|1645.6|1645.4|1646|1645.6|1645.6|1645.4|814
1605713380000|2020-11-18 15:29:40|1645.4|1645.2|1645.6|1645.2|1645.8|1645.4|1645.4|1645|742
1605713390000|2020-11-18 15:29:50|1645.4|1645.4|1645.4|1645|1645.4|1645.4|1645.2|1645|367
1605713400000|2020-11-18 15:30:00|1645.6|1645.2|1645.6|1645.4|1645.8|1645.4|1645.4|1645|571
1605713410000|2020-11-18 15:30:10|1645.4|1645|1645|1644.6|1645.6|1645.2|1645|1644.6|1084
1605713420000|2020-11-18 15:30:20|1644.8|1644.4|1644.6|1644.2|1645|1644.4|1644.6|1644.2|3237
1605713430000|2020-11-18 15:30:30|1644.8|1644.4|1644.6|1644.2|1645|1644.6|1644.4|1644|794
1605713440000|2020-11-18 15:30:40|1644.8|1644|1644.8|1644.6|1645|1644.6|1644.6|1644|35
1605713450000|2020-11-18 15:30:50|1644.6|1644.4|1644.4|1644|1644.8|1644.4|1644.4|1644|667
1605713460000|2020-11-18 15:31:00|1644.2|1643.8|1643.8|1643.4|1644.2|1643.8|1643.6|1643.4|974
1605713470000|2020-11-18 15:31:10|1643.6|1643.2|1643|1642.8|1643.8|1643.2|1643|1642.8|408
1605713480000|2020-11-18 15:31:20|1643.2|1642.6|1643|1642.6|1643.2|1642.6|1642.8|1642.4|565
1605713490000|2020-11-18 15:31:30|1643.2|1642.8|1643|1642.6|1643.8|1643.2|1643|1642.6|3647
1605713500000|2020-11-18 15:31:40||1642.4||1642.6||1642.6||1642.4|20
1605713510000|2020-11-18 15:31:50|1642.8|1642.4|1642.8|1642.4|1643|1642.4|1642.6|1642.4|437
1605713520000|2020-11-18 15:32:00|1642.6|1642.2|1642.8|1642.4|1643|1642.6|1642.4|1642|558
1605713530000|2020-11-18 15:32:10|1643|1642.6|1642.6|1642.4|1643.4|1643|1642.6|1642.2|666
1605713540000|2020-11-18 15:32:20|1642.8|1642.6|1643|1642.6|1643.4|1643|1642.8|1642.4|1403
1605713550000|2020-11-18 15:32:30|1643.2|1642.8|1643|1642.6|1643.2|1643|1643|1642.6|733
1605713560000|2020-11-18 15:32:40|1642.8|1642.4|1641.2|1641|1642.8|1642.4|1641.2|1640.8|1239
1605713570000|2020-11-18 15:32:50|1641.4|1641.2|1641.4|1641.2|1641.6|1641.4|1641.2|1640.8|3620
1605713580000|2020-11-18 15:33:00|1641.2|1641|1641.8|1641.4|1641.8|1641.4|1641|1640.8|1484
1605713590000|2020-11-18 15:33:10|1641.6|1641.6|1641.8|1641.6|1642|1641.6|1641.6|1641.4|66
1605713600000|2020-11-18 15:33:20|1642|1641.4|1641.4|1641.2|1642|1641.4|1641.4|1641.2|151
1605713610000|2020-11-18 15:33:30|1641.2|1641|1641.4|1640.8|1641.4|1641|1641|1640.6|150
1605713620000|2020-11-18 15:33:40|1641.2|1641|1641.4|1640.8|1641.4|1641|1641|1640.8|0
1605713630000|2020-11-18 15:33:50|1641.2||1641.2||1641.2||1641.2||0
1605713640000|2020-11-18 15:34:00|1641|1641|1641.8|1641.4|1641.8|1641.4|1641|1641|1372
1605713650000|2020-11-18 15:34:10|1642|1641.6|1641.8|1641.4|1642|1641.6|1641.6|1641.2|222
1605713660000|2020-11-18 15:34:20|1642|1641.6|1641.8|1641.6|1642|1641.6|1641.8|1641.6|0
1605713670000|2020-11-18 15:34:30|1642|1641.4|1641.8|1641.4|1642.8|1642.4|1641.8|1641.4|5710
1605713680000|2020-11-18 15:34:40|1642|1641.6|1641.8|1641.4|1642|1641.6|1641.8|1641.2|0
1605713690000|2020-11-18 15:34:50|1642|1641.6|1641|1640.6|1642|1641.8|1641|1640.6|871
1605713700000|2020-11-18 15:35:00|1640.8|1640.4|1640.6|1640.2|1640.8|1640.6|1639.8|1639.6|4105
1605713710000|2020-11-18 15:35:10|1640.4|1640|1640.4|1640|1640.6|1640.4|1640.2|1639.8|602
1605713720000|2020-11-18 15:35:20|1640.2|1639.6|1640.4|1640|1640.4|1640|1639.8|1639.6|3384
1605713730000|2020-11-18 15:35:30|1640.6|1640.2|1640.6|1640.4|1640.6|1640.4|1640.4|1640.2|1666
1605713740000|2020-11-18 15:35:40|1640.4|1640.2|1640.4|1640.2|1640.6|1640.4|1640.4|1640.2|1915
1605713750000|2020-11-18 15:35:50|1640.2|1640|1640.4|1640|1640.4|1640|1640.2|1640|485
1605713760000|2020-11-18 15:36:00||1640.2||1640.2||1640.2||1640.2|441
1605713770000|2020-11-18 15:36:10|1640.6|1640|1639.6|1639.2|1640.6|1640.2|1639.4|1639|2682
1605713780000|2020-11-18 15:36:20|1639.4|1639|1639.4|1639|1639.8|1639.2|1639.4|1639|174
1605713790000|2020-11-18 15:36:30|1639.6|1639.2|1639|1638.6|1639.6|1639.2|1638.8|1638.4|682
1605713800000|2020-11-18 15:36:40|1639.2|1638.4|1639.2|1639|1639.4|1639.2|1639.2|1638.4|517
1605713810000|2020-11-18 15:36:50|1639.4|1638.8|1638.4|1638|1639.4|1638.8|1638.2|1638|587
1605713820000|2020-11-18 15:37:00|1638.2|1637.8|1638.2|1637.8|1638.4|1638|1637.6|1637.4|1227
1605713830000|2020-11-18 15:37:10|1638.4|1638|1638.8|1638.4|1639.2|1638.8|1638.4|1638|3380
1605713840000|2020-11-18 15:37:20|1638.6|1638.6|1638.8|1638.4|1639.2|1638.6|1638.6|1638.4|3403
1605713850000|2020-11-18 15:37:30|1638.6|1638.6|1638.8|1638.6|1638.8|1638.6|1638.6|1638.4|66
1605713860000|2020-11-18 15:37:40|1638.6|1638.4|1638.6|1638.2|1638.8|1638.6|1638.4|1638.2|1159
1605713870000|2020-11-18 15:37:50|1638.4|1638|1638.4|1638|1638.4|1638|1637.6|1637.2|8166
1605713880000|2020-11-18 15:38:00|1638.6|1638.2|1638.6|1638.4|1638.8|1638.6|1638.4|1638|903
1605713890000|2020-11-18 15:38:10|1638.8|1638.2|1638.6|1638|1638.8|1638.2|1638.4|1638|227
1605713900000|2020-11-18 15:38:20|1638.8|1638.2|1638.6|1638.4|1638.8|1638.6|1638.4|1638|1281
1605713910000|2020-11-18 15:38:30|1638.8|1638.6|1638.6|1638.4|1638.8|1638.6|1638.6|1638.4|2275
1605713930000|2020-11-18 15:38:50|1638.8|1638.2|1638.6|1638.4|1638.8|1638.6|1638.6|1638.2|387
1605713940000|2020-11-18 15:39:00|1638.8|1638.6|1638.6|1638.4|1638.8|1638.6|1638.6|1638.4|1119
1605713950000|2020-11-18 15:39:10|1638.8|1638.6|1639|1638.8|1639|1638.8|1638.6|1638.4|339
1605713960000|2020-11-18 15:39:20|1639.2|1639|1639.8|1639.6|1640|1639.8|1639.2|1638.8|2155
1605713970000|2020-11-18 15:39:30|1640|1639.8|1640.2|1640|1641|1640.6|1639.8|1639.6|3947
1605713980000|2020-11-18 15:39:40|1640.4|1640.2|1640.6|1640|1640.6|1640.2|1640.2|1640|30
1605713990000|2020-11-18 15:39:50|1640.4|1640.2|1640.6|1640.2|1640.6|1640.2|1640.4|1640|334
1605714000000|2020-11-18 15:40:00|1640.4|1640|1640.2|1640|1640.4|1640.2|1640.2|1640|979
1605714010000|2020-11-18 15:40:10|1640.4|1640.2|1640.6|1640.2|1640.6|1640.4|1640.4|1640|1916
1605714020000|2020-11-18 15:40:20|1640.8|1640.4|1641.4|1641|1641.6|1641.2|1640.6|1640.2|1271
1605714030000|2020-11-18 15:40:30|1641.2|1640.8|1641.4|1640.8|1641.4|1641|1641|1640.8|854
1605714040000|2020-11-18 15:40:40|1641.2|1641|1640.6|1640.2|1641.4|1641|1640.2|1639.8|2268
1605714050000|2020-11-18 15:40:50|1640.4|1640|1640.4|1640.2|1640.6|1640.2|1640.2|1639.8|594
1605714060000|2020-11-18 15:41:00|1640.2|1640|1640.2|1639.8|1640.2|1640|1640|1639.6|1938
1605714070000|2020-11-18 15:41:10|1640||1640||1640||1640||0
1605714080000|2020-11-18 15:41:20|1640.6|1640|1639.8|1639.6|1640.6|1640.2|1639.8|1639.6|1755
1605714090000|2020-11-18 15:41:30|1640|1639.8|1641|1640.6|1641|1640.6|1640|1639.8|892
1605714100000|2020-11-18 15:41:40|1641.2|1640.8|1641.4|1641|1641.4|1641|1641|1640.6|2309
1605714110000|2020-11-18 15:41:50|1641.2|1640.8|1641|1640.4|1641.4|1641|1640.8|1640.4|2564
1605714120000|2020-11-18 15:42:00|1641.2|1640.6|1641.4|1641|1641.6|1641.2|1641.2|1640.6|176
1605714130000|2020-11-18 15:42:10|1641.2|1641.2|1641.4|1641|1641.6|1641.2|1641.2|1641|295
1605714140000|2020-11-18 15:42:20|1641.6|1641.2|1641.6|1641.4|1641.6|1641.4|1641.4|1641|0
1605714150000|2020-11-18 15:42:30|1641.4|1641.2|1641.4|1641|1641.4|1641.2|1641.2|1641|677
1605714160000|2020-11-18 15:42:40|1641.6|1641.2|1641.6|1641.2|1642|1641.6|1641.6|1641|0
1605714170000|2020-11-18 15:42:50|1641.8|1641.4|1641.8|1641.6|1642|1641.6|1641.8|1641.4|336
1605714180000|2020-11-18 15:43:00|1642||1641.8||1642||1641.8||1606
1605714190000|2020-11-18 15:43:10|1642|1641.8|1641.8|1641.6|1642|1641.8|1641.8|1641.6|3005
1605714200000|2020-11-18 15:43:20|1642|1641.8|1641.8|1641.6|1642.4|1642|1641.8|1641.6|1856
1605714210000|2020-11-18 15:43:30|1641.6|1641.4|1641.6|1641.2|1641.6|1641.4|1641.6|1641.2|787
1605714220000|2020-11-18 15:43:40|1641.4|1641|1641.6|1641.2|1641.6|1641.2|1641.2|1640.6|912
1605714230000|2020-11-18 15:43:50|1641.8|1641.4|1641.8|1641.6|1642.2|1641.6|1641.8|1641.4|38
1605714240000|2020-11-18 15:44:00|1642|1641.4|1641.8|1641.4|1642.2|1641.6|1641.8|1641.4|431
1605714250000|2020-11-18 15:44:10|1642|1641.6|1642.6|1642.2|1642.8|1642.4|1641.8|1641.6|3486
1605714260000|2020-11-18 15:44:20|1642.4|1642|1642.8|1642.4|1642.8|1642.4|1642.4|1642|0
1605714270000|2020-11-18 15:44:30|1642.6|1642.2|1642|1641.8|1642.8|1642.4|1642|1641.6|1096
1605714280000|2020-11-18 15:44:40|1641.8|1641.6|1641.4|1641|1641.8|1641.6|1641|1640.8|3275
1605714290000|2020-11-18 15:44:50|1641.6|1641.2|1641.2|1640.8|1641.6|1641.2|1641|1640.8|150
1605714300000|2020-11-18 15:45:00|1641|1640.6|1641|1640.8|1641|1640.8|1640.8|1640.6|149
1605714310000|2020-11-18 15:45:10|1640.8|1640.4|1641.6|1641.2|1641.6|1641.2|1640.8|1640.4|2061
1605714320000|2020-11-18 15:45:20|1641.4|1641|1640.2|1639.8|1641.6|1641.2|1640|1639.6|8306
1605714330000|2020-11-18 15:45:30|1639.6|1639.2|1639.6|1639.4|1640|1639.4|1639.2|1638.8|7264
1605714340000|2020-11-18 15:45:40|1639.8|1639.6|1639.4|1639|1640.2|1639.8|1639.2|1638.8|7650
1605714350000|2020-11-18 15:45:50|1639.2|1638.8|1639.4|1639|1639.8|1639|1639.2|1638.8|225
1605714360000|2020-11-18 15:46:00|1640.2|1638.8|1641|1640.6|1641.2|1641|1639.8|1638.8|8520
1605714370000|2020-11-18 15:46:10|1640.8|1640.4|1641.2|1640.6|1641.2|1640.8|1640.6|1640.2|648
1605714380000|2020-11-18 15:46:20|1641|1640.8|1641.2|1640.6|1641.8|1641.4|1641|1640.6|3247
1605714390000|2020-11-18 15:46:30|1641.4|1640.8|1641.2|1641|1641.6|1641|1641|1640.6|896
1605714400000|2020-11-18 15:46:40|1641|1640.8|1641|1640.6|1641.2|1640.8|1640.8|1640.2|2606
1605714410000|2020-11-18 15:46:50|1640.8|1640.4|1640.2|1639.8|1641|1640.6|1640.2|1639.8|1100
1605714420000|2020-11-18 15:47:00|1640.4|1640|1639.6|1639|1640.4|1640|1639.4|1639|684
1605714430000|2020-11-18 15:47:10|1639.4|1639.2|1639.4|1639|1639.6|1639.2|1639.2|1638.8|1150
1605714440000|2020-11-18 15:47:20|1639.2|1638.8|1639|1638.6|1639.2|1638.8|1639|1638.6|1725
1605714450000|2020-11-18 15:47:30|1639.2|1638.8|1639.2|1638.8|1639.2|1639|1638.6|1638|3847
1605714460000|2020-11-18 15:47:40|1639|1638.6|1639.4|1639.2|1639.4|1639.2|1639|1638.6|870
1605714470000|2020-11-18 15:47:50|1639.6|1639.4|1639|1638.6|1639.8|1639.4|1638.8|1638.6|2614
1605714480000|2020-11-18 15:48:00|1639.2|1638.8|1638.6|1638.2|1639.4|1638.8|1638.4|1638|2988
1605714490000|2020-11-18 15:48:10|1638.4|1638|1638.4|1638|1638.8|1638.2|1638.4|1638|876
1605714500000|2020-11-18 15:48:20|1638.2|1637.8|1638|1637.6|1638.4|1637.8|1637.8|1637.6|568
1605714510000|2020-11-18 15:48:30|1638.2|1637.8|1638|1637.6|1638.4|1638|1638|1637.6|1167
1605714520000|2020-11-18 15:48:40|1638.2|1637.8|1638|1637.6|1638.4|1638|1638|1637.6|1032
1605714530000|2020-11-18 15:48:50|1638.2|1637.8|1638.2|1638|1638.2|1638|1638|1637.8|400
1605714540000|2020-11-18 15:49:00|1638|1637.8|1638.2|1637.8|1638.2|1637.8|1637.8|1637.4|1357
1605714550000|2020-11-18 15:49:10|1638|1637.4|1637.4|1637|1638.2|1637.4|1637.4|1637|1258
1605714560000|2020-11-18 15:49:20|1637.2|1636.6|1637.4|1637|1637.4|1637.2|1637|1636.6|3136
1605714570000|2020-11-18 15:49:30|1637.6|1637.2|1638.2|1637.8|1638.2|1638|1637.6|1637|3418
1605714580000|2020-11-18 15:49:40|1638|1637.6|1638.2|1637.6|1638.4|1637.6|1637.6|1637.4|1091
1605714590000|2020-11-18 15:49:50|1638.4|1637.8|1638.6|1638.2|1638.8|1638.2|1638.4|1637.8|400
1605714600000|2020-11-18 15:50:00|1638.4|1638.4|1638.8|1638.4|1638.8|1638.4|1638.4|1638.4|391
1605714610000|2020-11-18 15:50:10|1639|1638.6|1639.4|1639|1639.4|1639.2|1639|1638.6|4382
1605714620000|2020-11-18 15:50:20|1639.2|1638.8|1638.8|1638.4|1639.2|1638.8|1638.4|1638.2|3060
1605714630000|2020-11-18 15:50:30|1638.6|1638.2|1638.2|1637.8|1638.6|1638.2|1638|1637.6|565
1605714640000|2020-11-18 15:50:40|1638|1637.6|1637.8|1637.6|1638.2|1638|1637.8|1637.6|2002
1605714650000|2020-11-18 15:50:50|1638|1637.8|1638.2|1638|1638.4|1638|1638|1637.6|6500
1605714660000|2020-11-18 15:51:00|1638|1637.8|1638|1637.6|1638.2|1637.8|1637.6|1637.2|1848
1605714670000|2020-11-18 15:51:10|1637.8|1637.8|1638|1637.6|1638.2|1637.8|1637.8|1637.6|1
1605714680000|2020-11-18 15:51:20|1637.8|1637.4|1637.2|1637|1637.8|1637.4|1637.2|1637|4164
1605714690000|2020-11-18 15:51:30|1637.4|1636.8|1637.4|1637.2|1637.8|1637.4|1637|1636.8|5320
1605714700000|2020-11-18 15:51:40|1637.6|1637.4|1636.8|1636.6|1637.8|1637.4|1636.8|1636.4|15453
1605714710000|2020-11-18 15:51:50|1637|1636.8|1637.8|1637.2|1638.2|1637.8|1636.8|1636.6|2608
1605714720000|2020-11-18 15:52:00|1638|1637.4|1637.8|1637.6|1638.6|1638.2|1637.8|1637.2|3140
1605714730000|2020-11-18 15:52:10|1638.2|1637.4|1638.2|1637.8|1638.2|1637.8|1637.8|1637.4|1055
1605714740000|2020-11-18 15:52:20|1638.4|1638|1638.6|1638.2|1638.6|1638.2|1638.4|1638|37
1605714750000|2020-11-18 15:52:30|1639|1638.4|1639.6|1639.2|1639.8|1639.4|1638.4|1638.2|6097
1605714760000|2020-11-18 15:52:40|1639.8|1639.4|1639.8|1639.4|1640|1639.8|1639.8|1639.4|1400
1605714770000|2020-11-18 15:52:50|1639.6|1639.6|1639.4|1639|1639.8|1639.6|1639.4|1639|2146
1605714780000|2020-11-18 15:53:00|1639.6|1639.2|1639.8|1639.2|1639.8|1639.4|1639.4|1639|1019
1605714790000|2020-11-18 15:53:10|1639.6|1639|1639.8|1639.2|1639.8|1639.2|1638.8|1638.6|3916
1605714800000|2020-11-18 15:53:20|1639.6|1639.4|1639.8|1639.2|1639.8|1639.4|1639.2|1639|1188
1605714810000|2020-11-18 15:53:30|1640|1639.4|1640|1639.6|1640.2|1640|1639.8|1639.2|729
1605714820000|2020-11-18 15:53:40|1639.6|1639.4|1639.2|1638.8|1640|1639.6|1639|1638.6|444
1605714830000|2020-11-18 15:53:50|1639|1638.6|1639.4|1639|1639.4|1639.2|1638.8|1638.4|1036
1605714840000|2020-11-18 15:54:00|1639.6|1639.2|1638.8|1638.4|1640|1639.4|1638.8|1638.4|4563
1605714850000|2020-11-18 15:54:10|1639|1638.6|1638.8|1638.6|1639.6|1639|1638.6|1638.4|6044
1605714860000|2020-11-18 15:54:20|1639|1638.8|1639.2|1638.8|1639.4|1638.8|1639|1638.8|0
1605714870000|2020-11-18 15:54:30|1639.4|1639|1639.8|1639.4|1639.8|1639.4|1639|1638.6|4714
1605714880000|2020-11-18 15:54:40|1639.6|1639|1639.4|1638.8|1639.8|1639|1639.2|1638.8|1826
1605714890000|2020-11-18 15:54:50|1639.6|1639|1639.2|1638.8|1639.8|1639.2|1639.2|1638.8|916
1605714900000|2020-11-18 15:55:00|1639.4|1639|1639.6|1639.4|1639.6|1639.4|1639.2|1639|455
1605714910000|2020-11-18 15:55:10|1639.8|1639.6|1639.2|1638.6|1639.8|1639.6|1639|1638.6|3632
1605714920000|2020-11-18 15:55:20|1639.4|1638.8|1639.2|1638.8|1639.6|1639.2|1639.2|1638.8|578
1605714930000|2020-11-18 15:55:30|1639.4|1639|1639.2|1638.8|1639.4|1639.2|1639|1638.8|420
1605714950000|2020-11-18 15:55:50|1639|1638.6|1639.2|1638.8|1639.2|1638.8|1638.8|1638.6|870
1605714960000|2020-11-18 15:56:00|1639|1638.6|1639|1638.8|1639.2|1638.8|1639|1638.6|0
1605714970000|2020-11-18 15:56:10|1639.2|1638.6|1639.4|1639.2|1639.4|1639.2|1639.2|1638.6|1402
1605714980000|2020-11-18 15:56:20|1639.2|1639|1638.8|1638.2|1639.2|1639|1638.6|1638.2|2874
1605714990000|2020-11-18 15:56:30|1638.6|1638.4|1638.4|1638.2|1638.6|1638.4|1638.4|1638|790
1605715000000|2020-11-18 15:56:40|1638.2|1638|1638.4|1638|1638.4|1638|1638.2|1637.8|909
1605715010000|2020-11-18 15:56:50|1638.2|1638.2|1638.4|1638|1638.4|1638.2|1638.2|1638|0
1605715020000|2020-11-18 15:57:00|1638.2|1637.8|1638|1637.8|1638.4|1637.8|1638|1637.8|110
1605715030000|2020-11-18 15:57:10|1637.8|1637.6|1637|1636.6|1637.8|1637.6|1636.8|1636.6|3160
1605715040000|2020-11-18 15:57:20|1636.8|1636.4|1636.4|1636|1636.8|1636.4|1636.2|1636|860
1605715050000|2020-11-18 15:57:30|1636.6|1636.2|1636.6|1636.2|1636.8|1636.2|1636.6|1636.2|62
1605715060000|2020-11-18 15:57:40|1636.4|1636|1636.2|1635.8|1636.6|1636|1636.2|1635.8|139
1605715080000|2020-11-18 15:58:00|1636|1636|1636.2|1635.8|1636.2|1636|1636|1635.8|619
1605715090000|2020-11-18 15:58:10|1636|1635.6|1636.2|1635.6|1636.2|1635.8|1635.8|1635.4|883
1605715100000|2020-11-18 15:58:20||1635.8||1636||1636||1635.8|0
1605715110000|2020-11-18 15:58:30|1636|1635.8|1636.2|1636|1636.4|1636|1636|1635.8|1482
1605715120000|2020-11-18 15:58:40|1636.4|1636.2|1636.8|1636.6|1636.8|1636.6|1636.4|1636|867
1605715130000|2020-11-18 15:58:50|1637|1636.8|1636.8|1636.6|1637|1636.8|1636.8|1636.6|1110
1605715140000|2020-11-18 15:59:00|1636.6|1636.2|1636.4|1636.2|1636.6|1636.2|1636.4|1636|1441
1605715150000|2020-11-18 15:59:10|1636.6|1636.4|1637.2|1636.8|1637.2|1637|1636.6|1636.4|7006
1605715160000|2020-11-18 15:59:20|1637.4|1637|1637.2|1637|1637.4|1637.2|1637.2|1637|2168
1605715170000|2020-11-18 15:59:30|1637.4|1636.8|1636.4|1636|1637.4|1636.8|1636.2|1636|4591
1605715180000|2020-11-18 15:59:40|1636.2|1636.2|1635.2|1634.8|1636.2|1636.2|1634.8|1634.6|2109
1605715190000|2020-11-18 15:59:50|1635.4|1635|1635.6|1635.2|1636|1635.6|1635.2|1634.8|1535
1605715200000|2020-11-18 16:00:00|1635.8|1635.4|1636|1635.6|1636|1635.8|1635.8|1635.2|589
1605715210000|2020-11-18 16:00:10|1635.8|1635.8|1635.8|1635.4|1635.8|1635.8|1635.4|1635|2905
1605715220000|2020-11-18 16:00:20|1635.6|1635.2|1635.6|1635.2|1635.8|1635.2|1635.4|1635|581
1605715230000|2020-11-18 16:00:30|1635.4|1635|1635.4|1634.8|1635.6|1635|1635.2|1634.8|263
1605715240000|2020-11-18 16:00:40|1635.2|1635|1635.4|1634.8|1635.4|1635|1635.2|1634.8|0
1605715250000|2020-11-18 16:00:50|1635.6|1635.2|1635.8|1635.2|1635.8|1635.6|1635|1634.8|12732
1605715260000|2020-11-18 16:01:00|1635.6|1635.4|1636|1635.8|1636|1635.8|1635.6|1635.2|480
1605715270000|2020-11-18 16:01:10|1635.8|1635.6|1636.8|1636.4|1637.4|1636.8|1635.8|1635.6|4014
1605715280000|2020-11-18 16:01:20|1636.6|1636.2|1636.4|1636|1636.8|1636.4|1636.4|1636|0
1605715290000|2020-11-18 16:01:30|1636.6|1636.2|1637|1636.4|1637|1636.4|1636.6|1636.2|860
1605715300000|2020-11-18 16:01:40|1637.2|1636.6|1638.4|1638|1638.4|1638.2|1637|1636.6|1849
1605715310000|2020-11-18 16:01:50|1638.6|1638.2|1638.8|1638.4|1638.8|1638.6|1638.6|1638.2|1252
1605715320000|2020-11-18 16:02:00|1639|1638.6|1638.8|1638.4|1639|1638.8|1638.4|1638.2|4267
1605715330000|2020-11-18 16:02:10|1639|1638.6|1639|1638.8|1639|1638.8|1639|1638.6|346
1605715340000|2020-11-18 16:02:20|1639.2|1639|1638.8|1638.4|1639.4|1639.2|1638.6|1638.2|3315
1605715350000|2020-11-18 16:02:30|1639|1638.6|1639.4|1638.8|1639.4|1638.8|1638.8|1638.4|3761
1605715360000|2020-11-18 16:02:40|1639.2|1639|1639|1638.8|1639.2|1639|1639|1638.8|756
1605715370000|2020-11-18 16:02:50|1638.8|1638.6|1639|1638.8|1639.2|1638.8|1638.6|1638.2|4018
1605715380000|2020-11-18 16:03:00|1639.2|1639|1639.4|1639|1639.4|1639.2|1639.2|1638.8|752
1605715390000|2020-11-18 16:03:10|1639.2|1638.8|1639.2|1638.8|1639.4|1639|1639|1638.8|709
1605715400000|2020-11-18 16:03:20|1639|1639|1639.2|1638.8|1639.2|1639|1639|1638.8|728
1605715410000|2020-11-18 16:03:30|1639|1639|1639|1638.6|1639|1639|1638.8|1638.6|902
1605715420000|2020-11-18 16:03:40|1638.8|1638.8|1639|1638.8|1639.2|1639|1638.8|1638.6|2330
1605715430000|2020-11-18 16:03:50||1638.6||1638.8||1638.8||1638.6|576
1605715440000|2020-11-18 16:04:00|1639.2|1639|1639.2|1638.8|1639.2|1639|1639|1638.6|2111
1605715450000|2020-11-18 16:04:10|1639.4|1639|1639.4|1638.8|1639.8|1639.4|1639.2|1638.8|2186
1605715460000|2020-11-18 16:04:20||1639||1639||1639||1638.8|0
1605715470000|2020-11-18 16:04:30|1639.2|1638.8|1639|1638.6|1639.2|1638.8|1638.8|1638.6|910
1605715480000|2020-11-18 16:04:40|1638.8|1638.4|1638|1637.8|1639|1638.4|1638|1637.8|1358
1605715490000|2020-11-18 16:04:50|1638.2|1637.6|1638.4|1637.8|1638.4|1638|1638|1637.6|2153
1605715500000|2020-11-18 16:05:00|1638.6|1638|1639.2|1638.8|1639.2|1638.8|1638.4|1637.8|4206
1605715510000|2020-11-18 16:05:10|1639|1639|1639.8|1639.2|1639.8|1639.2|1639|1639|0
1605715520000|2020-11-18 16:05:20|1640|1639.4|1639.6|1639.2|1640|1639.6|1639.4|1639|3215
1605715530000|2020-11-18 16:05:30|1639.4|1639|1639.8|1639.2|1639.8|1639.2|1639.4|1639|0
1605715540000|2020-11-18 16:05:40||1639.4||1639.2||1639.4||1639.2|0
1605715550000|2020-11-18 16:05:50|1640|1639.4|1639.8|1639.4|1640|1639.6|1639.4|1639.2|3200
1605715560000|2020-11-18 16:06:00||1639.2||1639.4||1639.4||1639.2|0
1605715570000|2020-11-18 16:06:10|1639.6||1639.8||1639.8||1639.6||288
1605715580000|2020-11-18 16:06:20|1640|1639.6|1639.6|1639.4|1640|1639.8|1639.6|1639.4|1912
1605715590000|2020-11-18 16:06:30|1639.4|1639.2|1639.2|1638.8|1639.4|1639.2|1639|1638.8|2141
1605715600000|2020-11-18 16:06:40|1639.4|1639|1639.2|1638.8|1639.4|1639|1638.8|1638.6|1110
1605715610000|2020-11-18 16:06:50|1639.4|1639|1639.4|1639.2|1639.4|1639.2|1639.4|1639|1040
1605715620000|2020-11-18 16:07:00|1639.6|1639.4|1639.6|1639.4|1639.6|1639.4|1639.4|1639.2|1736
1605715630000|2020-11-18 16:07:10|1639.8|1639.6|1640|1639.6|1640|1639.8|1639.8|1639.6|2176
1605715640000|2020-11-18 16:07:20|1639.8|1639.8|1640.4|1640.2|1640.6|1640.2|1639.8|1639.8|4071
1605715650000|2020-11-18 16:07:30|1640.6|1640|1640.4|1640|1640.6|1640|1640|1639.8|3578
1605715660000|2020-11-18 16:07:40|1640.6|1640.2|1640.8|1640.4|1641|1640.8|1640.6|1640|2913
1605715670000|2020-11-18 16:07:50|1641|1640.6|1640.8|1640.6|1641|1640.6|1640.8|1640.4|665
1605715680000|2020-11-18 16:08:00|1641|1640.8|1640.8|1640.2|1641|1640.8|1640.4|1640|3049
1605715690000|2020-11-18 16:08:10|1640.6|1640.4|1640.6|1640.4|1640.8|1640.6|1640.6|1640.4|408
1605715700000|2020-11-18 16:08:20|1640.4|1640.2|1640|1639.6|1640.4|1640.2|1639.6|1639.2|3977
1605715710000|2020-11-18 16:08:30|||||||||153
1605715720000|2020-11-18 16:08:40|1640.2|1639.8|1640.4|1640.2|1640.4|1640.2|1640.2|1639.8|1143
1605715730000|2020-11-18 16:08:50|1640.6|1640.4|1640.8|1640.4|1641|1640.8|1640.4|1640.2|4925
1605715740000|2020-11-18 16:09:00|1640.6|1640.2|1640.8|1640.4|1640.8|1640.4|1640.4|1640|119
1605715750000|2020-11-18 16:09:10|1641|1640.6|1641.2|1640.6|1641.4|1641|1640.8|1640.6|4002
1605715760000|2020-11-18 16:09:20||1640.8||1641||1641||1640.6|0
1605715770000|2020-11-18 16:09:30|1641|1640.8|1641|1640.8|1641.2|1641|1641|1640.8|220
1605715780000|2020-11-18 16:09:40|1641.2|1641|1641.2|1641|1641.2|1641|1641.2|1640.8|64
1605715790000|2020-11-18 16:09:50|1641.4|1641.2|1641.2|1640.8|1641.4|1641.2|1641|1640.8|2367
1605715800000|2020-11-18 16:10:00|1641|1641|1641.4|1641.2|1641.4|1641.2|1641|1640.8|1434
1605715810000|2020-11-18 16:10:10|||||||||267
1605715820000|2020-11-18 16:10:20|1641.6|1641.4|1641.8|1641.4|1642.2|1642|1641.2|1641|11586
1605715830000|2020-11-18 16:10:30|1642|1641.6|1641.6|1641.2|1642|1641.6|1641.2|1641|1801
1605715840000|2020-11-18 16:10:40|1641.4|1641.4|1641.6|1641.4|1641.6|1641.4|1641.4|1641.4|58
1605715850000|2020-11-18 16:10:50|1641.8|1641.6|1642|1641.6|1642|1641.6|1641.6|1641.4|992
1605715880000|2020-11-18 16:11:20||1641.8||1641.8||1641.8||1641.6|1335
1605715890000|2020-11-18 16:11:30|1641.8|1641.6|1641.6|1641.4|1641.8|1641.6|1641.6|1641.4|2685
1605715900000|2020-11-18 16:11:40|1641.4|1641.2|1641.6|1641.2|1641.6|1641.4|1641.4|1641.2|749
1605715910000|2020-11-18 16:11:50|1641.4|1641.4|1641.6|1641.2|1641.6|1641.4|1641.4|1641|2061
1605715920000|2020-11-18 16:12:00|1641.4|1641.4|1641.6|1641.4|1641.6|1641.4|1641.4|1641.2|337
1605715930000|2020-11-18 16:12:10|1641.8|1641.6|1641.4|1641.2|1642|1641.6|1641.4|1641.2|781
1605715940000|2020-11-18 16:12:20|1641.2|1641|1641.8|1641.4|1641.8|1641.4|1641.2|1641|463
1605715950000|2020-11-18 16:12:30|1642|1641.6|1642|1641.8|1642|1641.8|1641.8|1641.4|1790
1605715960000|2020-11-18 16:12:40|1641.8|1641.6|1641.8|1641.6|1641.8|1641.6|1641.8|1641.6|411
1605715970000|2020-11-18 16:12:50|1642|1641.8|1642|1641.8|1642.2|1642|1641.8|1641.6|3582
1605715980000|2020-11-18 16:13:00|1641.8|1641.6|1642.2|1641.8|1642.2|1641.8|1641.8|1641.6|1529
1605715990000|2020-11-18 16:13:10|1642|1642|1642|1641.8|1642|1642|1642|1641.8|621
1605716000000|2020-11-18 16:13:20|1641.8|1641.6|1641.4|1641.2|1641.8|1641.6|1641.2|1641|1928
1605716010000|2020-11-18 16:13:30|1641.2|1641|1640.8|1640.4|1641.2|1641|1640.6|1640.4|6083
1605716020000|2020-11-18 16:13:40|1640.6|1640.6|1641|1640.8|1641|1640.8|1640.6|1640.6|1137
1605716040000|2020-11-18 16:14:00|1641.2|1641|1641.4|1641.2|1641.6|1641.2|1641.2|1641|3667
1605716050000|2020-11-18 16:14:10|1641.2|1641|1641|1640.6|1641.4|1641.2|1640.8|1640.6|2465
1605716060000|2020-11-18 16:14:20|1640.8|1640.4|1640.8|1640.6|1640.8|1640.6|1640.6|1640|1526
1605716070000|2020-11-18 16:14:30|1641|1640.2|1640.4|1640.2|1641|1640.2|1640.2|1640|2185
1605716080000|2020-11-18 16:14:40|1640.6|1640.4|1640.6|1640.4|1640.8|1640.4|1640.4|1640.2|2840
1605716100000|2020-11-18 16:15:00|1640.8|1640.6|1641|1640.4|1641.2|1641|1640.8|1640.2|2179
1605716120000|2020-11-18 16:15:20|1640.4|1640|1639.8|1639.4|1640.4|1640|1639.6|1639|218
1605716130000|2020-11-18 16:15:30|1640|1639.6|1640.2|1639.8|1640.2|1639.8|1640|1639.6|678
1605716140000|2020-11-18 16:15:40|1640.4|1639.6|1639.4|1638.8|1640.4|1639.8|1639.4|1638.8|924
1605716150000|2020-11-18 16:15:50|1639.6|1639|1639|1638.6|1639.6|1639|1639|1638.4|553
1605716160000|2020-11-18 16:16:00|1639.2|1638.8|1639.6|1639|1639.6|1639|1639.2|1638.8|183
1605716170000|2020-11-18 16:16:10|1639.4|1638.8|1639.6|1639|1639.6|1639|1639.4|1638.8|200
1605716180000|2020-11-18 16:16:20|1639.4|1638.8|1639.6|1639|1639.6|1639|1639.2|1638.8|39
1605716190000|2020-11-18 16:16:30|1640|1639.4|1639.8|1639.2|1640|1639.4|1639.8|1639.2|446
1605716200000|2020-11-18 16:16:40|1639.6|1638.8|1639.8|1639.2|1639.8|1639.2|1639.6|1638.8|682
1605716210000|2020-11-18 16:16:50|1639.6|1638.8|1639.2|1638.4|1639.6|1638.8|1639.2|1638.4|294
1605716220000|2020-11-18 16:17:00|1639.4|1638.6|1639.8|1639|1639.8|1639|1639.4|1638.6|67
1605716230000|2020-11-18 16:17:10|1639.6|1638.8|1639.6|1639.2|1639.8|1639.2|1639.6|1638.8|445
1605716240000|2020-11-18 16:17:20|1639.8|1639.4|1639.4|1639|1639.8|1639.4|1639.4|1639|125
1605716250000|2020-11-18 16:17:30|1639.2|1638.8|1639.4|1639|1639.6|1639.2|1639.2|1638.8|466
1605716260000|2020-11-18 16:17:40|1639.8|1639.4|1639.8|1639.4|1639.8|1639.4|1639.6|1639.2|207
1605716270000|2020-11-18 16:17:50|1639.6|1639.2|1639.4|1638.8|1639.8|1639.2|1639.4|1638.8|385
1605716280000|2020-11-18 16:18:00|1639.6|1639|1639.2|1638.6|1639.6|1639|1639.2|1638.6|62
1605716290000|2020-11-18 16:18:10|1639.6|1639.2|1639.4|1639|1639.6|1639.2|1639.4|1639|396
1605716300000|2020-11-18 16:18:20|1639.2|1638.8|1638.8|1638.2|1639.4|1639|1638.8|1638.2|610
1605716310000|2020-11-18 16:18:30|1638.6|1638|1638.4|1638|1638.6|1638|1638|1637.6|715
1605716320000|2020-11-18 16:18:40|1638.6|1638.2|1638.4|1637.8|1638.6|1638.2|1638.4|1637.8|300
1605716330000|2020-11-18 16:18:50|1638.2|1638|1638.2|1637.8|1638.4|1638|1638|1637.6|467
1605716340000|2020-11-18 16:19:00|1638|1637.6|1638.4|1638|1638.6|1638.2|1638|1637.6|87
1605716350000|2020-11-18 16:19:10|1638.6|1638.2|1639.4|1639|1639.6|1639|1638.6|1638.2|463
1605716360000|2020-11-18 16:19:20|1639.6|1639.2|1639.8|1639.2|1639.8|1639.2|1639.4|1638.8|872
1605716370000|2020-11-18 16:19:30|1639.6|1639.4|1639.6|1639.2|1639.8|1639.4|1639.6|1639.2|1
1605716380000|2020-11-18 16:19:40|1639.8|1639|1639.4|1638.8|1639.8|1639.2|1639.4|1638.6|885
1605716390000|2020-11-18 16:19:50|1639.6|1639|1639.4|1638.8|1639.6|1639.2|1639.4|1638.8|0
1605716400000|2020-11-18 16:20:00|1639.6|1639|1639.8|1639.4|1640|1639.6|1639.6|1639|687
1605716410000|2020-11-18 16:20:10|1640|1639.6|1640.4|1640|1640.4|1640|1640|1639.6|343
1605716420000|2020-11-18 16:20:20|1640.2|1639.8|1640|1639.6|1640.2|1639.8|1640|1639.6|211
1605716430000|2020-11-18 16:20:30|1639.8|1639.4|1639.8|1639.4|1640.2|1639.6|1639.8|1639.4|0
1605716440000|2020-11-18 16:20:40|1640|1639.6|1640|1639.4|1640.2|1639.8|1640|1639.4|0
1605716450000|2020-11-18 16:20:50|1639.8|1639.6|1640|1639.6|1640.2|1639.8|1639.8|1639.6|504
1605716460000|2020-11-18 16:21:00|1640.2|1639.8|1640|1639.6|1640.2|1639.8|1640|1639.6|13
1605716470000|2020-11-18 16:21:10|1640.2|1639.8|1640|1639.6|1640.2|1639.8|1640|1639.6|0
1605716480000|2020-11-18 16:21:20|1640.2|1639.8|1640.2|1639.8|1640.2|1639.8|1640.2|1639.8|0
1605716490000|2020-11-18 16:21:30|1640|1639.6|1640|1639.4|1640|1639.6|1639.8|1639.4|638
1605716500000|2020-11-18 16:21:40|1640.2|1639.6|1640.2|1639.8|1640.2|1639.8|1640|1639.4|0
1605716510000|2020-11-18 16:21:50|1640|1639.6|1640.2|1639.6|1640.4|1640|1640|1639.6|450
1605716520000|2020-11-18 16:22:00|1640.4|1639.8|1640.2|1639.8|1640.4|1639.8|1640.2|1639.8|0
1605716530000|2020-11-18 16:22:10|1640.4|1639.6|1640|1639.6|1640.4|1639.6|1639.8|1639.4|99
1605716540000|2020-11-18 16:22:20|1639.8|1639.4|1640.2|1639.6|1640.2|1639.6|1639.8|1639.4|188
1605716550000|2020-11-18 16:22:30|1640|1639.8|1640|1639.6|1640|1639.8|1640|1639.6|0
1605716570000|2020-11-18 16:22:50|1640.2|1639.8|1640.8|1640|1641|1640.4|1640.2|1639.8|392
1605716580000|2020-11-18 16:23:00|1640.2|1640.2|1640.4|1639.8|1640.6|1640.2|1640.2|1639.8|993
1605716590000|2020-11-18 16:23:10|1640.2|1640|1640|1639.6|1640.4|1640|1639.8|1639.4|984
1605716600000|2020-11-18 16:23:20|1640.2|1639.8|1639.8|1639.4|1640.2|1639.8|1639.8|1639.4|19
1605716610000|2020-11-18 16:23:30|1640|1639.6|1640|1639.6|1640.2|1639.6|1640|1639.6|287
1605716620000|2020-11-18 16:23:40|1640.8|1640.4|1640.4|1640|1640.8|1640.4|1640.4|1639.8|624
1605716630000|2020-11-18 16:23:50|1640.6|1640.2|1640.6|1640|1640.8|1640.4|1640.4|1639.8|436
1605716640000|2020-11-18 16:24:00|1640.2|1639.8|1640.4|1640|1640.6|1640|1640.2|1639.8|0
1605716650000|2020-11-18 16:24:10|1640.2|1639.8|1640.2|1639.6|1640.4|1639.8|1640.2|1639.6|0
1605716660000|2020-11-18 16:24:20|1640.4|1639.8|1640|1639.4|1640.4|1639.8|1639.8|1639.2|351
1605716670000|2020-11-18 16:24:30|1640.2|1639.6|1640|1639.6|1640.2|1639.8|1640|1639.4|1227
1605716680000|2020-11-18 16:24:40|1640.2|1639.8|1640.2|1639.6|1640.4|1640|1640|1639.6|6
1605716690000|2020-11-18 16:24:50|1640.4|1639.8|1640.6|1640.2|1640.6|1640.2|1640.2|1639.6|500
1605716700000|2020-11-18 16:25:00|1640.8|1640|1640.4|1640|1640.8|1640.2|1640.4|1640|2907
1605716710000|2020-11-18 16:25:10|1639.8|1639|1639.8|1639.4|1639.8|1639.4|1639.6|1639|368
1605716720000|2020-11-18 16:25:20|1639.6|1639.2|1639|1638.6|1639.8|1639.4|1639|1638.6|361
1605716730000|2020-11-18 16:25:30|1638.8|1638.4|1639|1638.6|1639.2|1638.8|1638.8|1638.2|530
1605716740000|2020-11-18 16:25:40|1638.8|1638.4|1638.4|1637.8|1639|1638.6|1638.2|1637.6|368
1605716750000|2020-11-18 16:25:50|1638.6|1638.2|1638.2|1637.8|1638.6|1638.2|1638.2|1637.8|1401
1605716760000|2020-11-18 16:26:00|1638.4|1638|1636.8|1636.2|1638.4|1638|1636.8|1636.2|354
1605716770000|2020-11-18 16:26:10|1637|1636.4|1637|1636.6|1637.4|1636.8|1636.8|1636.4|173
1605716780000|2020-11-18 16:26:20|1636.8|1636.4|1637.2|1636.8|1637.6|1637|1636.8|1636.4|674
1605716790000|2020-11-18 16:26:30|1637|1636.6|1636.8|1636.2|1637.2|1636.8|1636.8|1636.2|577
1605716800000|2020-11-18 16:26:40|1637|1636.4|1637|1636.6|1637.2|1636.6|1637|1636.4|253
1605716810000|2020-11-18 16:26:50|1637.2|1636.8|1637|1636.4|1637.2|1636.8|1636.8|1636.4|64
1605716820000|2020-11-18 16:27:00|1637.2|1636.6|1636.6|1636.2|1637.2|1636.6|1636.6|1636.2|1
1605716830000|2020-11-18 16:27:10|1637|1636.4|1637.4|1637|1637.4|1637|1636.8|1636.4|860
1605716840000|2020-11-18 16:27:20|1637.2|1636.8|1637.6|1637|1637.8|1637.2|1637.2|1636.8|364
1605716850000|2020-11-18 16:27:30|1637.8|1637.2|1637.8|1637.4|1638|1637.4|1637.6|1637.2|0
1605716860000|2020-11-18 16:27:40|1637.6|1637.2|1638|1637.6|1638|1637.6|1637.6|1637.2|0
1605716870000|2020-11-18 16:27:50|1637.8|1637.4|1637.8|1637.4|1638|1637.6|1637.8|1637.2|400
1605716880000|2020-11-18 16:28:00|1638|1637.6|1637.8|1637.4|1638|1637.6|1637.8|1637.4|51
1605716890000|2020-11-18 16:28:10|1638|1637.6|1637.8|1637.4|1638|1637.6|1637.8|1637.4|85
1605716900000|2020-11-18 16:28:20|1638|1637.2|1637.4|1637|1638|1637.4|1637.4|1637|960
1605716910000|2020-11-18 16:28:30|1637.2|1636.8|1637.6|1637.2|1637.6|1637.2|1637.2|1636.8|0
1605716920000|2020-11-18 16:28:40|1637.8|1637.4|1637.8|1637.4|1638|1637.6|1637.8|1637.4|1368
1605716930000|2020-11-18 16:28:50|1638.4|1638|1638.8|1638.2|1638.8|1638.2|1638.4|1638|89
1605716940000|2020-11-18 16:29:00|1638.6|1638.6|1639.4|1638.8|1639.6|1639|1638.6|1638.4|822
1605716950000|2020-11-18 16:29:10|1639.6|1639|1639.2|1638.6|1639.6|1639|1639|1638.4|30185
1605716960000|2020-11-18 16:29:20|1639.4|1638.8|1639.6|1639|1639.6|1639|1639.4|1638.8|101
1605716970000|2020-11-18 16:29:30|1638.4|1637.6|1638.2|1637.6|1638.4|1637.6|1638|1637.4|1492
1605716980000|2020-11-18 16:29:40|1638|1637.4|1637.4|1636.6|1638|1637.4|1637|1636.4|1109
1605716990000|2020-11-18 16:29:50|1637.6|1637|1637.4|1636.8|1637.6|1637|1636.8|1636|827
1605772800000|2020-11-19 08:00:00||1610.2||1610.2||1610.2||1610.2|0
1605772820000|2020-11-19 08:00:20|1621.4|1615.4|1624|1623|1625|1623|1621.4|1615.4|2159
1605772830000|2020-11-19 08:00:30|1623.6|1622.4|1620.2|1618.6|1623.6|1622.4|1619.4|1617.2|5197
1605772840000|2020-11-19 08:00:40|1618.6|1618.2|1620.8|1618.6|1622|1621|1617.6|1615.6|13569
1605772850000|2020-11-19 08:00:50|1619.8|1618.4|1619|1616.4|1620.8|1618.6|1617.2|1615.4|5246
1605772860000|2020-11-19 08:01:00|1619.2|1616.6|1619.8|1615.8|1621.8|1620|1617.8|1615.4|11824
1605772870000|2020-11-19 08:01:10|1619|1615.4|1616.2|1614|1619|1617.2|1616.2|1614|12653
1605772880000|2020-11-19 08:01:20|1616.4|1614.2|1616.8|1614.2|1617|1615.2|1615|1614|1707
1605772890000|2020-11-19 08:01:30|1617|1614.4|1616.8|1614.4|1617|1614.4|1616.8|1614.4|0
1605772900000|2020-11-19 08:01:40|1615.4|1614.2|1614.8|1613.2|1616.6|1614.2|1614.8|1613.2|3011
1605772910000|2020-11-19 08:01:50|1614.6|1613|1617.8|1615.6|1617.8|1616.2|1614|1613|9036
1605772920000|2020-11-19 08:02:00|1618|1616.6|1619.2|1616.2|1621.2|1617.8|1618|1616|620
1605772930000|2020-11-19 08:02:10|1619.4|1616.6|1620|1617.2|1620.2|1617.2|1619.4|1616.6|125
1605772940000|2020-11-19 08:02:20|||||||||5135
1605772950000|2020-11-19 08:02:30|1619.6|1616.4|1619|1616.6|1620|1619|1619|1616.4|1440
1605772960000|2020-11-19 08:02:40|1619.8|1617.8|1618.6|1615.6|1620|1618|1618.6|1615.6|821
1605772970000|2020-11-19 08:02:50|1619.4|1616|1619.2|1616.2|1619.4|1616.2|1619.2|1616|0
1605772980000|2020-11-19 08:03:00|1619|1616.4|1619.8|1617.6|1620|1618.2|1618|1616.2|3395
1605772990000|2020-11-19 08:03:10|1620|1617.8|1621|1618.6|1621.8|1619.2|1620|1617.8|1900
1605773000000|2020-11-19 08:03:20|1619.8|1618.4|1620|1618.2|1620.8|1618.4|1618.8|1616.2|1902
1605773010000|2020-11-19 08:03:30|1619.8|1617.4|1621.6|1619.4|1622.2|1620.2|1619.8|1617.4|420
1605773020000|2020-11-19 08:03:40|1621.4|1619|1620.8|1619.2|1621.4|1619.2|1620.2|1619|1331
1605773030000|2020-11-19 08:03:50|1621|1619|1622|1620.2|1622.2|1620.2|1620.8|1619|104
1605773040000|2020-11-19 08:04:00|1622.2|1621.2|1621.6|1620.4|1623|1621.2|1621.4|1619.6|2420
1605773050000|2020-11-19 08:04:10|1622|1620.2|1620.8|1618.8|1622.2|1620.4|1619.8|1618.2|7333
1605773060000|2020-11-19 08:04:20|1621|1619|1625|1622.8|1625|1622.8|1621|1619|1143
1605773070000|2020-11-19 08:04:30|1624.8|1621.8|1622.4|1620.4|1624.8|1622|1621.4|1619.4|5630
1605773080000|2020-11-19 08:04:40|1622.6|1620.6|1623|1621.2|1623.2|1621.4|1622.6|1620.6|0
1605773090000|2020-11-19 08:04:50|1622.8|1621.4|1623.2|1621.8|1624.2|1622.4|1622.8|1621.2|1627
1605773100000|2020-11-19 08:05:00|1623.6|1622|1625.6|1624.2|1626.8|1625|1623.6|1622|3972
1605773110000|2020-11-19 08:05:10|1625|1624|1624.4|1622.4|1625.8|1624|1624|1622|6407
1605773120000|2020-11-19 08:05:20|1624|1622|1622.4|1620.8|1624|1622|1621.8|1620|6072
1605773130000|2020-11-19 08:05:30|1623|1620.6|1625.6|1623.6|1625.6|1623.8|1622.6|1620.6|3923
1605773140000|2020-11-19 08:05:40||1623.8||1623.8||1623.8||1623.6|1
1605773150000|2020-11-19 08:05:50|1625.4|1623.6|1626.8|1625.2|1626.8|1625.2|1625.2|1623.6|1132
1605773160000|2020-11-19 08:06:00|1626.6|1624.6|1626|1624.4|1626.6|1624.8|1625.6|1623.6|609
1605773170000|2020-11-19 08:06:10|1625.8|1624|1625.4|1624|1625.8|1624|1625.4|1623.6|0
1605773180000|2020-11-19 08:06:20|1625.8|1624.2|1624.8|1623.2|1626|1625|1624.8|1623.2|1933
1605773190000|2020-11-19 08:06:30|1624.6|1622.8|1624.2|1622.8|1624.8|1623.2|1623.4|1622.4|1
1605773200000|2020-11-19 08:06:40|1624|1622.4|1623.4|1622.2|1624.4|1622.4|1622.4|1621.4|1963
1605773210000|2020-11-19 08:06:50|1624.4|1622.6|1622|1620.6|1624.4|1622.6|1621.8|1620.6|3019
1605773220000|2020-11-19 08:07:00|1621.8|1620.2|1621.4|1619.4|1621.8|1620.2|1620.4|1619|831
1605773230000|2020-11-19 08:07:10|1621.2|1619|1621.2|1619.6|1621.2|1619.6|1620|1619|621
1605773240000|2020-11-19 08:07:20|1621.4|1619.8|1620|1618.8|1623|1621|1619.8|1618.2|3585
1605773250000|2020-11-19 08:07:30|1620.2|1619|1620.8|1619.4|1621.4|1620|1620|1619|479
1605773260000|2020-11-19 08:07:40|1621|1619.6|1620.4|1619.4|1621|1619.8|1620|1619.2|182
1605773270000|2020-11-19 08:07:50|1620.6|1620|1623.8|1622.4|1623.8|1622.4|1620.6|1619.4|752
1605773280000|2020-11-19 08:08:00|1624.2|1622.6|1624.8|1623.2|1624.8|1623.4|1623.6|1622.6|1121
1605773290000|2020-11-19 08:08:10|1625|1624.2|1626.6|1625.8|1626.6|1625.8|1625|1624.2|2527
1605773300000|2020-11-19 08:08:20|1626.8|1625.6|1628.2|1627|1628.8|1627.6|1626.4|1625.6|4911
1605773310000|2020-11-19 08:08:30|1628.6|1627.6|1627.8|1627|1629.4|1629|1627.8|1626.8|1228
1605773320000|2020-11-19 08:08:40|1628.2|1626.8|1627.2|1625.8|1628.8|1627.2|1626.8|1625.4|4323
1605773330000|2020-11-19 08:08:50|1628.2|1626.4|1629|1627.6|1629.2|1627.6|1627.6|1626.4|3015
1605773340000|2020-11-19 08:09:00|1629.4|1626.6|1629.4|1627.8|1629.6|1627.8|1627.6|1626.4|346
1605773350000|2020-11-19 08:09:10|1629.6|1628|1629.8|1628.6|1631.6|1629.8|1629.4|1628|7590
1605773360000|2020-11-19 08:09:20|1630|1628.8|1631.8|1630.2|1632|1630.8|1630|1628.8|640
1605773370000|2020-11-19 08:09:30|1631|1630|1630.2|1628.8|1631|1630|1630.2|1628.8|1431
1605773380000|2020-11-19 08:09:40|1630.6|1629|1631|1629.6|1632|1630.4|1630.4|1629|837
1605773390000|2020-11-19 08:09:50|1631.4|1629.4|1631|1629.4|1631.4|1629.8|1630|1628.2|1361
1605773400000|2020-11-19 08:10:00|1631.2|1629.6|1631.2|1630.2|1632|1630.2|1630|1629.6|1534
1605773410000|2020-11-19 08:10:10|1631|1630|1625|1623.6|1631.8|1630.6|1624.8|1623|11634
1605773420000|2020-11-19 08:10:20|1624.8|1623.4|1622.6|1621|1625.2|1623.4|1622|1621|1217
1605773430000|2020-11-19 08:10:30|1622.8|1621.2|1622.2|1621|1623.2|1622.2|1621.8|1621|5102
1605773440000|2020-11-19 08:10:40|1622.8|1621.2|1623.8|1622.6|1624.4|1622.8|1622.8|1621.2|807
1605773450000|2020-11-19 08:10:50|1624|1622.4|1625|1623.8|1625.2|1624.4|1624|1622.4|301
1605773460000|2020-11-19 08:11:00|1625.2|1623.4|1625.2|1624.2|1626.6|1625|1624.8|1623.4|1774
1605773470000|2020-11-19 08:11:10|1625|1623.8|1624.6|1623.4|1625.2|1624.2|1624.4|1622.8|493
1605773480000|2020-11-19 08:11:20|1624.8|1623.8|1625.2|1623.6|1625.2|1624.2|1624.4|1623.4|162
1605773490000|2020-11-19 08:11:30|1625|1623.4|1625|1623.6|1625|1623.8|1624.6|1623.4|300
1605773500000|2020-11-19 08:11:40|1624.8|1623.4|1623.6|1622.4|1625|1624.2|1622.8|1622.2|2109
1605773510000|2020-11-19 08:11:50|1623.4|1622.2|1623.8|1622.6|1625|1623.8|1623.2|1622|1615
1605773520000|2020-11-19 08:12:00|1623.4|1622.8|1623.8|1622.4|1624|1623|1623.4|1622.4|570
1605773530000|2020-11-19 08:12:10|1624|1622.6|1623.8|1622.4|1624|1623|1622.6|1621.4|2130
1605773540000|2020-11-19 08:12:20|1623.6|1622.6|1622.8|1621.6|1623.8|1623|1622.8|1621.4|661
1605773550000|2020-11-19 08:12:30|1622.6|1621.2|1624.2|1623|1624.2|1623.2|1622.2|1621|3515
1605773560000|2020-11-19 08:12:40|1624|1622.6|1622.8|1621.8|1624|1622.8|1621.8|1620.8|4363
1605773570000|2020-11-19 08:12:50|1622.6|1622|1622.8|1621.4|1622.8|1622.2|1622|1620.8|456
1605773580000|2020-11-19 08:13:00|1622.6|1621.6|1622.4|1621.4|1622.6|1621.8|1621.8|1620.8|365
1605773590000|2020-11-19 08:13:10|1622|1621.2|1623|1622|1623|1622.2|1621.8|1621.2|1818
1605773600000|2020-11-19 08:13:20|1623.4|1622.4|1624.8|1624|1624.8|1624.2|1623.4|1622|919
1605773610000|2020-11-19 08:13:30|1624.6|1623.8|1624.8|1624|1625.4|1624.2|1624.6|1623.2|15
1605773620000|2020-11-19 08:13:40|1625|1623.6|1625|1623.6|1625.6|1624.6|1624.2|1622.8|1013
1605773630000|2020-11-19 08:13:50|1624.4|1623|1622.4|1621.2|1624.6|1623.2|1622.4|1621.2|1075
1605773640000|2020-11-19 08:14:00|1622.6|1621.4|1623.2|1622.2|1624|1622.6|1622.4|1621|188
1605773650000|2020-11-19 08:14:10|1623.4|1621.8|1623.8|1622.8|1623.8|1622.8|1623.2|1621.8|0
1605773660000|2020-11-19 08:14:20|1623.6|1622.4|1625|1623.8|1626|1625|1623.6|1622.4|3108
1605773670000|2020-11-19 08:14:30|1624.6|1623.2|1623.6|1622.8|1624.8|1623.4|1623.6|1622.4|551
1605773680000|2020-11-19 08:14:40|1623.4|1622.6|1623.6|1622.6|1623.8|1622.8|1623.2|1622.2|75
1605773690000|2020-11-19 08:14:50|1623|1622|1623.2|1622|1623.2|1622.6|1623|1621.8|428
1605773700000|2020-11-19 08:15:00|1622.6|1621|1622|1621|1623|1621.6|1622|1620.8|416
1605773710000|2020-11-19 08:15:10|1621.8|1620.8|1621.4|1620.4|1621.8|1620.8|1621.4|1620.4|100
1605773720000|2020-11-19 08:15:20|1621.6|1620.6|1621.4|1620.2|1621.6|1620.8|1621.4|1620.2|157
1605773730000|2020-11-19 08:15:30|1621.6|1620.4|1621.4|1620.2|1621.6|1620.4|1621.4|1620.2|415
1605773740000|2020-11-19 08:15:40|1621.2|1620|1620|1619|1621.4|1620.4|1620|1619|564
1605773750000|2020-11-19 08:15:50|1620.2|1619.2|1621|1619.8|1621.2|1619.8|1620.2|1619|456
1605773760000|2020-11-19 08:16:00|1621.4|1620.2|1621|1620|1621.4|1620.2|1620.8|1619.6|92
1605773770000|2020-11-19 08:16:10|1620.8|1619.8|1620|1619|1621|1620|1620|1619|542
1605773780000|2020-11-19 08:16:20|1619.8|1618.8|1617.8|1616.8|1620|1619|1617.8|1616.8|603
1605773790000|2020-11-19 08:16:30|1617.4|1616.6|1617|1616|1617.6|1616.6|1617|1616|2232
1605773800000|2020-11-19 08:16:40|1617.2|1616.2|1617.2|1616.4|1617.2|1616.4|1617|1616|0
1605773810000|2020-11-19 08:16:50|1617|1616.2|1616.2|1615.2|1617.2|1616.4|1616.2|1615.2|227
1605773820000|2020-11-19 08:17:00|1616|1614.8|1616.2|1615|1616.2|1615|1614.6|1613.8|1007
1605773830000|2020-11-19 08:17:10|1616.4|1614.8|1616.4|1615|1616.4|1615|1616.2|1614.8|30
1605773840000|2020-11-19 08:17:20|1616.2|1614.8|1616.2|1614.8|1616.2|1614.8|1616.2|1614.8|0
1605773850000|2020-11-19 08:17:30|1615.4|1614|1616.4|1615.2|1616.4|1615.2|1615.4|1614|267
1605773860000|2020-11-19 08:17:40|1616.2|1615|1616.2|1615|1616.4|1615.2|1616.2|1614.8|0
1605773870000|2020-11-19 08:17:50|1615|1615.2|1616|1614.4|1616|1615.2|1615|1613.2|175
1605773880000|2020-11-19 08:18:00|1615.8|1614.2|1615.2|1613.6|1616.4|1615.4|1615|1613.6|672
1605773890000|2020-11-19 08:18:10|1615.4|1613.8|1614.2|1613.2|1615.4|1613.8|1614|1613|1350
1605773900000|2020-11-19 08:18:20|1613.4|1612.6|1614.2|1612.8|1614.2|1612.8|1613.2|1612.4|589
1605773910000|2020-11-19 08:18:30|1614|1612.6|1614|1612.8|1614|1612.8|1613.8|1612.6|75
1605773920000|2020-11-19 08:18:40|1613.8|1612.6|1614|1613.2|1614.8|1613.6|1613.8|1612.6|75
1605773930000|2020-11-19 08:18:50|1614.2|1613.4|1615.6|1614|1615.6|1614|1614.2|1613.4|147
1605773940000|2020-11-19 08:19:00|1616|1614.2|1616.4|1615.6|1616.6|1615.8|1615.8|1614.2|623
1605773950000|2020-11-19 08:19:10|1617|1616.2|1616.6|1615.2|1618.2|1616.8|1616.6|1615.2|491
1605773960000|2020-11-19 08:19:20|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|200
1605773970000|2020-11-19 08:19:30|1615|1614.6|1614.8|1613.8|1615|1614.6|1614.8|1613.8|170
1605773980000|2020-11-19 08:19:40|1615|1614|1615.4|1614.4|1615.6|1615|1615|1614|410
1605773990000|2020-11-19 08:19:50|1615.2|1614|1614.6|1613.8|1615.4|1615|1614.6|1613.8|446
1605774000000|2020-11-19 08:20:00|1614.2|1613|1613.8|1612.8|1614.2|1613.2|1613.8|1612.8|88
1605774010000|2020-11-19 08:20:10|1613.6|1612.4|1613.8|1613|1613.8|1613|1613.2|1612.2|586
1605774020000|2020-11-19 08:20:20|1614|1613.2|1614.2|1613|1614.2|1613.4|1614|1613|159
1605774030000|2020-11-19 08:20:30|1614.8|1613.6|1615|1614|1615.2|1614.2|1614.8|1613.6|43
1605774040000|2020-11-19 08:20:40|1615.2|1614.2|1617|1615.8|1617|1615.8|1615|1614|573
1605774050000|2020-11-19 08:20:50|1616.8|1616|1617.4|1616.4|1617.8|1616.4|1616.8|1616|293
1605774060000|2020-11-19 08:21:00|1618.4|1616.2|1618.6|1617.2|1618.6|1617.4|1618.4|1616.2|6
1605774070000|2020-11-19 08:21:10|1618.4|1617.4|1617.8|1616.4|1618.4|1617.4|1617.6|1616.4|1255
1605774080000|2020-11-19 08:21:20|1617.6|1617.4|1617.2|1616|1619|1617.8|1617.2|1616|467
1605774090000|2020-11-19 08:21:30|1617|1615.8|1615.2|1614|1617|1615.8|1615.2|1614|1018
1605774100000|2020-11-19 08:21:40|1615.4|1613.6|1614|1613|1615.4|1614.2|1613.8|1612.8|10
1605774110000|2020-11-19 08:21:50|1613.8|1612.8|1614.8|1613.6|1614.8|1613.6|1613.6|1612.4|181
1605774120000|2020-11-19 08:22:00|1614.4|1613|1614.4|1613.4|1615.2|1614.2|1614|1612.8|2037
1605774130000|2020-11-19 08:22:10|1615|1613.6|1615|1614.2|1615|1614.2|1614.8|1613.6|300
1605774140000|2020-11-19 08:22:20|1614.8|1614|1615.2|1614.2|1615.6|1615|1614.8|1614|354
1605774150000|2020-11-19 08:22:30|1615.4|1614.4|1615.6|1614.6|1615.6|1614.6|1615.2|1614.2|200
1605774160000|2020-11-19 08:22:40|1616.4|1615.2|1616.4|1614.8|1616.6|1615.4|1616.4|1614.8|50
1605774170000|2020-11-19 08:22:50|1616|1613.8|1614.2|1613|1616|1614.2|1614.2|1613|790
1605774180000|2020-11-19 08:23:00|1614|1613.2|1614.6|1613.6|1614.6|1613.6|1614|1613|246
1605774190000|2020-11-19 08:23:10|1615|1613.8|1616.2|1615|1616.2|1615|1614.8|1613.6|312
1605774200000|2020-11-19 08:23:20|1615.8|1614.6|1614.2|1613.2|1615.8|1614.6|1614.2|1613.2|96
1605774210000|2020-11-19 08:23:30|1614.6|1613.4|1614.4|1613.2|1614.8|1613.4|1614.2|1613.2|132
1605774220000|2020-11-19 08:23:40|1614.2|1613.4|1614.2|1613.2|1614.4|1613.4|1614.2|1613.2|235
1605774230000|2020-11-19 08:23:50|1614.4|1613.4|1615.6|1614.4|1615.8|1614.6|1614|1613.4|690
1605774240000|2020-11-19 08:24:00|1615.8|1614.6|1616.6|1615.2|1616.8|1615.4|1615.2|1614.4|167
1605774250000|2020-11-19 08:24:10|1616.4|1615|1617.6|1616.6|1617.6|1616.6|1616.4|1615|0
1605774260000|2020-11-19 08:24:20|1617.4|1616.4|1618.8|1617.6|1618.8|1617.6|1617.4|1616.4|121
1605774270000|2020-11-19 08:24:30|1618.6|1617.4|1617.8|1616.6|1618.8|1617.4|1617.8|1616.6|50
1605774280000|2020-11-19 08:24:40|1618|1616.8|1619|1618|1619.2|1618|1618|1616.8|400
1605774290000|2020-11-19 08:24:50|1618.4|1617.4|1618.4|1617.4|1618.4|1617.4|1618.4|1617.4|179
1605774300000|2020-11-19 08:25:00|1618.2|1617.2|1617.2|1616.2|1618.2|1617.2|1617|1616|89
1605774310000|2020-11-19 08:25:10|1617|1616|1618.6|1617.4|1618.6|1617.4|1617|1616|480
1605774320000|2020-11-19 08:25:20|1619|1617.8|1617.8|1617|1619|1617.8|1617.8|1616.8|73
1605774330000|2020-11-19 08:25:30|1617.4|1616.8|1618.2|1617|1618.4|1617.2|1617.4|1616.8|480
1605774340000|2020-11-19 08:25:40|1619.2|1618.4|1619.6|1618.4|1619.8|1618.8|1619|1618|154
1605774350000|2020-11-19 08:25:50|1619.4|1618.6|1618.8|1618|1619.4|1618.6|1618.8|1617.8|349
1605774360000|2020-11-19 08:26:00|1619|1618.2|1619.8|1618.6|1619.8|1618.6|1619|1618.2|132
1605774370000|2020-11-19 08:26:10|1620|1619|1620.6|1619.8|1621|1619.8|1620|1619|1559
1605774380000|2020-11-19 08:26:20|1621|1619.6|1621|1620|1621|1620|1620.8|1619.6|0
1605774390000|2020-11-19 08:26:30|1620.8|1619.8|1621.2|1620|1621.2|1620|1620.8|1619.8|739
1605774400000|2020-11-19 08:26:40|1621|1619.8|1621.2|1620|1621.2|1620|1620.8|1619.8|0
1605774410000|2020-11-19 08:26:50|1622|1620.8|1621.2|1620.2|1622|1621|1621|1619.8|728
1605774420000|2020-11-19 08:27:00|1621.4|1620.4|1621|1619.8|1621.4|1620.4|1620.6|1619.4|255
1605774430000|2020-11-19 08:27:10|1620.8|1619.6|1621|1620|1621.2|1620.2|1620.4|1619.4|89
1605774440000|2020-11-19 08:27:20|1620.8|1619.8|1621|1619.8|1621.6|1620.4|1620.8|1619.8|717
1605774450000|2020-11-19 08:27:30|1621.2|1620|1620.8|1619.8|1621.2|1620.2|1620.4|1619.4|623
1605774460000|2020-11-19 08:27:40|1621|1620|1620.6|1619.4|1621|1620|1620.4|1619.4|50
1605774470000|2020-11-19 08:27:50|1620.4|1619.6|1620.2|1619|1621|1620|1620.2|1619|100
1605774480000|2020-11-19 08:28:00|1620|1619.2|1620.4|1619.2|1620.6|1619.6|1620|1619.2|134
1605774490000|2020-11-19 08:28:10|1620|1619.4|1621.4|1620.2|1621.4|1620.2|1620|1619.2|527
1605774500000|2020-11-19 08:28:20|1621.2|1620.6|1621|1620.2|1621.4|1620.6|1621|1620.2|0
1605774510000|2020-11-19 08:28:30|1621.2|1620.4|1621.2|1620.4|1621.4|1620.6|1621|1620.2|13
1605774520000|2020-11-19 08:28:40|1621.4|1620.2|1621.4|1620.4|1621.4|1620.6|1621.2|1620.2|56
1605774530000|2020-11-19 08:28:50|1621.2|1620.6|1621.6|1621|1621.6|1621|1621.2|1620.6|131
1605774540000|2020-11-19 08:29:00|1621.4|1620.2|1621.2|1620.2|1621.4|1620.4|1621|1620.2|580
1605774550000|2020-11-19 08:29:10|1621.4|1620|1621.6|1621|1621.6|1621|1621.4|1620|488
1605774560000|2020-11-19 08:29:20|1622|1621.4|1622.6|1621.8|1622.8|1622|1621.6|1620.8|195
1605774570000|2020-11-19 08:29:30|1622.8|1622|1622.6|1621.8|1622.8|1622|1622.6|1621.8|313
1605774580000|2020-11-19 08:29:40|1623.2|1622.2|1622|1621.2|1623.2|1622.2|1622|1621.2|450
1605774590000|2020-11-19 08:29:50|1622.2|1621.4|1622.4|1621.4|1622.4|1621.4|1622|1621.4|0
1605774600000|2020-11-19 08:30:00|1622.6|1621.2|1621.2|1620.6|1622.6|1621.2|1621.2|1620.4|540
1605774610000|2020-11-19 08:30:10|1621|1620.4|1621.2|1620|1621.4|1620.6|1621|1620|1245
1605774620000|2020-11-19 08:30:20|1621|1620.2|1620.8|1620|1621|1620.2|1620.6|1620|42
1605774630000|2020-11-19 08:30:30|1620.4|1620.2|1620.2|1619.4|1620.4|1620.2|1620.2|1619.4|172
1605774640000|2020-11-19 08:30:40|1619.6|1618.6|1620|1619.2|1620|1619.2|1619.4|1618.6|457
1605774650000|2020-11-19 08:30:50|1619.8|1619|1620.2|1619.4|1620.2|1619.8|1619.8|1619|807
1605774660000|2020-11-19 08:31:00|1620|1619.2|1620.4|1619.4|1620.8|1620|1620|1619.2|368
1605774670000|2020-11-19 08:31:10|1620.2|1619.2|1619.8|1619.2|1620.2|1619.4|1619.8|1619.2|0
1605774680000|2020-11-19 08:31:20|1620|1619.4|1620.4|1619.8|1620.4|1619.8|1620|1619.4|93
1605774690000|2020-11-19 08:31:30|1620.2|1619.6|1620|1619.4|1620.2|1619.8|1619.8|1619.2|828
1605774700000|2020-11-19 08:31:40|1620.2|1619.6|1619.6|1618.6|1620.2|1619.6|1619|1618.2|124
1605774710000|2020-11-19 08:31:50|1619.4|1618.4|1619.6|1619|1619.6|1619|1619.4|1618.4|0
1605774720000|2020-11-19 08:32:00|1619.4|1618.8|1619.4|1618.2|1619.6|1618.8|1619.2|1618.2|478
1605774730000|2020-11-19 08:32:10|1619|1618|1618.8|1618|1619.4|1618.6|1618.6|1618|429
1605774740000|2020-11-19 08:32:20|1618.4|1617.8|1618.6|1617.6|1618.6|1617.8|1618.4|1617.4|382
1605774750000|2020-11-19 08:32:30|1618.4|1617.4|1618|1617.2|1618.4|1617.8|1618|1617.2|125
1605774760000|2020-11-19 08:32:40|1618.2|1617|1618|1617.4|1618.2|1617.4|1618|1617|0
1605774770000|2020-11-19 08:32:50|1617.6|1617.2|1617|1616.4|1617.6|1617.2|1616.8|1616.4|456
1605774780000|2020-11-19 08:33:00|1617.2|1616.6|1617|1616.4|1617.6|1616.6|1617|1616.4|477
1605774790000|2020-11-19 08:33:10|1616.8|1615.8|1616.4|1615.8|1616.8|1616|1616.4|1615.4|543
1605774800000|2020-11-19 08:33:20|1616.2|1615.6|1616.6|1615.6|1616.6|1616|1616.2|1615.4|412
1605774810000|2020-11-19 08:33:30|1616.2|1615.4|1616.2|1615.4|1616.6|1616|1616.2|1615.4|197
1605774820000|2020-11-19 08:33:40|1616|1615.6|1616|1615.4|1616.2|1615.6|1615.8|1615.2|467
1605774830000|2020-11-19 08:33:50|1615.8|1615.2|1615.2|1614.6|1615.8|1615.4|1615|1614.6|922
1605774840000|2020-11-19 08:34:00|1615|1614.4|1615.6|1614.8|1615.8|1614.8|1615|1614.2|640
1605774850000|2020-11-19 08:34:10|1615.8|1615|1618.2|1617.4|1618.2|1617.6|1615.8|1615|1284
1605774860000|2020-11-19 08:34:20|1618|1617.2|1618.4|1617.8|1618.6|1618|1618|1617.2|131
1605774870000|2020-11-19 08:34:30|1618.6|1618|1618.6|1617.6|1619.4|1618.4|1618.4|1617.4|518
1605774880000|2020-11-19 08:34:40|1618.4|1617.4|1618.4|1618|1618.6|1618|1618.4|1617.4|0
1605774890000|2020-11-19 08:34:50|1618.6|1617.8|1618.6|1618.2|1618.8|1618.2|1618.4|1617.8|476
1605774900000|2020-11-19 08:35:00|1618.4|1618|1618|1617.4|1619.6|1619|1618|1617.4|762
1605774910000|2020-11-19 08:35:10|1617.4|1616.8|1618.2|1617.6|1618.2|1617.8|1617.4|1616.8|648
1605774920000|2020-11-19 08:35:20|1618|1617.4|1618.8|1618|1619|1618.2|1618|1617.4|141
1605774930000|2020-11-19 08:35:30|1619|1618.2|1619.8|1619|1620.2|1619.6|1619|1618.2|404
1605774940000|2020-11-19 08:35:40|1620|1618.6|1619.6|1619.2|1620|1619.2|1619.4|1618.4|150
1605774950000|2020-11-19 08:35:50|1620.4|1619.6|1621|1620.2|1621|1620.4|1620.4|1619.6|776
1605774960000|2020-11-19 08:36:00|1620.8|1620|1620.4|1619.2|1620.8|1620|1619.8|1618.8|1051
1605774970000|2020-11-19 08:36:10|1620.6|1619.8|1621.2|1620.8|1621.6|1621|1620.4|1619.6|449
1605774980000|2020-11-19 08:36:20|1621.4|1621|1621.6|1620.4|1621.8|1621|1620.8|1620|381
1605774990000|2020-11-19 08:36:30|1621.4|1620.6|1621.2|1620.8|1621.4|1620.8|1621|1620|145
1605775000000|2020-11-19 08:36:40|1621|1620.4|1620.6|1620|1621|1620.4|1620.6|1619.6|38
1605775010000|2020-11-19 08:36:50|1620.4|1619.8|1620.6|1620.2|1620.6|1620.2|1620.4|1619.8|340
1605775020000|2020-11-19 08:37:00|1620.8|1620.4|1621|1620.2|1621|1620.4|1620.4|1619.8|0
1605775030000|2020-11-19 08:37:10|1620.8|1620|1621|1620.2|1621.2|1620.4|1620.8|1620|0
1605775040000|2020-11-19 08:37:20|1621.2|1620.4|1621|1620.4|1621.2|1620.4|1621|1620.4|0
1605775050000|2020-11-19 08:37:30|1620.8|1620.2|1621|1620.4|1621.6|1621|1620.8|1620.2|412
1605775060000|2020-11-19 08:37:40|1621.2|1620.6|1620|1619.4|1621.2|1620.6|1620|1619.4|350
1605775070000|2020-11-19 08:37:50|1619.6|1618.8|1620|1619.2|1620.2|1619.4|1619.6|1618.8|560
1605775080000|2020-11-19 08:38:00|1620.4|1619.6|1620.8|1620|1620.8|1620|1620.4|1619.6|1111
1605775090000|2020-11-19 08:38:10|1621.2|1620.4|1622.6|1621.8|1622.6|1621.8|1621.2|1620.4|131
1605775100000|2020-11-19 08:38:20|1622.4|1622.2|1622.2|1621.6|1622.4|1622.2|1622|1621.4|153
1605775110000|2020-11-19 08:38:30|1622.6|1621.8|1623.4|1622.6|1623.4|1622.6|1622.6|1621.8|546
1605775120000|2020-11-19 08:38:40|1623.2|1622.4|1623.2|1622.4|1623.2|1622.4|1622.6|1621.6|100
1605775130000|2020-11-19 08:38:50|1624|1622.6|1623.8|1622.8|1624|1623.2|1623.8|1622.6|58
1605775140000|2020-11-19 08:39:00|1624|1623|1623.2|1622.6|1624|1623|1623.2|1622.6|83
1605775150000|2020-11-19 08:39:10|1623|1622.4|1623.2|1622.4|1623.2|1622.4|1622.8|1622|0
1605775160000|2020-11-19 08:39:20|1623|1622|1622.4|1621.6|1623.2|1622.2|1622.2|1621.4|339
1605775170000|2020-11-19 08:39:30|1621.6|1620.6|1621.4|1620.4|1621.6|1620.8|1621.4|1620.4|466
1605775180000|2020-11-19 08:39:40|1621.2|1620.2|1621.2|1620.8|1621.4|1620.8|1621.2|1620.2|46
1605775190000|2020-11-19 08:39:50|1621.4|1621|1621.2|1620.6|1621.6|1621|1621|1620.4|0
1605775200000|2020-11-19 08:40:00|1621|1620.4|1621.4|1620.6|1621.8|1620.8|1621|1620.4|309
1605775210000|2020-11-19 08:40:10|1621.6|1620.8|1620|1619.4|1621.6|1620.8|1620|1619.4|403
1605775220000|2020-11-19 08:40:20|1619.6|1619.2|1619|1618.4|1619.8|1619.2|1619|1618.4|187
1605775230000|2020-11-19 08:40:30|1618.8|1618.2|1619|1618.2|1619.2|1618.4|1618.6|1618|510
1605775240000|2020-11-19 08:40:40|1619.6|1618.6|1619.2|1618.2|1619.6|1618.6|1619.2|1618|324
1605775250000|2020-11-19 08:40:50|1619.4|1618.4|1619.6|1619|1619.8|1619.2|1619.2|1618.4|0
1605775260000|2020-11-19 08:41:00|1619.8|1619.2|1620|1619.4|1620|1619.4|1619.2|1618.4|754
1605775270000|2020-11-19 08:41:10|1619.8|1618.8|1619.8|1618.8|1619.8|1619.2|1619.4|1618.6|107
1605775280000|2020-11-19 08:41:20|1619.6|1619|1619.6|1618.8|1619.6|1619|1619.2|1618.4|681
1605775290000|2020-11-19 08:41:30|1619.4|1618.6|1619.2|1618.4|1619.6|1619|1619.2|1618.4|64
1605775300000|2020-11-19 08:41:40|1619.6|1618.8|1619.6|1619.2|1620|1619.4|1619.2|1618.4|750
1605775310000|2020-11-19 08:41:50|1620|1619.4|1619|1618.4|1620.2|1619.4|1619|1618.4|68
1605775320000|2020-11-19 08:42:00|1619.2|1618.6|1618.4|1617.6|1619.2|1618.6|1618|1617.4|686
1605775330000|2020-11-19 08:42:10|1618.6|1617.4|1618|1617.2|1618.6|1617.4|1618|1617.2|376
1605775340000|2020-11-19 08:42:20|1618.2|1617.4|1619.8|1618.8|1619.8|1618.8|1618.2|1617.4|812
1605775350000|2020-11-19 08:42:30|1619.4|1618.6|1619.6|1618.8|1620|1619.2|1619.4|1618.6|0
1605775360000|2020-11-19 08:42:40|1619.4|1619|1620|1619.2|1620|1619.2|1619.2|1618.8|396
1605775370000|2020-11-19 08:42:50|1619.4|1618.8|1619.4|1618.8|1619.6|1618.8|1619|1618.4|5
1605775380000|2020-11-19 08:43:00|1619.2|1618.4|1619|1618.4|1619.2|1618.4|1618.8|1618.2|444
1605775390000|2020-11-19 08:43:10|1619.6|1618.2|1619.6|1618.6|1619.6|1619|1619.2|1618.2|444
1605775400000|2020-11-19 08:43:20|1619.4|1619.2|1619|1618.4|1620|1619.2|1619|1618.4|194
1605775410000|2020-11-19 08:43:30|1618.8|1618.2|1618.6|1617.8|1618.8|1618.2|1618.6|1617.8|521
1605775420000|2020-11-19 08:43:40|1618.6|1618.2|1619.2|1618|1619.2|1618.2|1618.6|1617.8|0
1605775430000|2020-11-19 08:43:50|1619|1618.2|1619|1618.2|1619.4|1618.8|1619|1618.2|164
1605775440000|2020-11-19 08:44:00|1619.2|1618|1618.8|1617.6|1619.2|1618|1618.6|1617.4|497
1605775450000|2020-11-19 08:44:10|1618.6|1617.4|1618.2|1617.6|1618.6|1617.6|1618.2|1617.4|77
1605775460000|2020-11-19 08:44:20|1618.6|1617.8|1618.4|1617.8|1618.6|1617.8|1618.4|1617.6|0
1605775480000|2020-11-19 08:44:40|1617.6|1616.6|1617.6|1617.2|1617.6|1617.2|1617.2|1616.4|409
1605775490000|2020-11-19 08:44:50|1617.4|1617|1617.4|1617|1617.4|1617|1617.4|1617|405
1605775500000|2020-11-19 08:45:00|1616.8|1616.6|1616|1615.2|1617|1616.6|1616|1615.2|436
1605775510000|2020-11-19 08:45:10|1616.2|1615.6|1615.4|1614.8|1616.2|1615.6|1615.4|1614.4|1392
1605775520000|2020-11-19 08:45:20|1615.2|1614.6|1614.4|1613.8|1615.2|1614.6|1614.2|1613.6|0
1605775530000|2020-11-19 08:45:30|1614.2|1613.6|1614.2|1613.6|1614.2|1613.6|1614.2|1613.6|0
1605775540000|2020-11-19 08:45:40|1614.4|1613.8|1614.4|1613.8|1614.4|1614|1614.4|1613.8|6
1605775550000|2020-11-19 08:45:50|1614.6|1614|1613.8|1613|1614.6|1614|1613.8|1613|109
1605775560000|2020-11-19 08:46:00|1613.6|1612.8|1614|1613.2|1614|1613.2|1613.6|1612.8|57
1605775570000|2020-11-19 08:46:10|1613.8|1613|1614.4|1613.8|1614.4|1613.8|1613.8|1613|651
1605775580000|2020-11-19 08:46:20|1613.8|1613.2|1614|1613.2|1614.2|1613.6|1613.8|1613|269
1605775590000|2020-11-19 08:46:30|1613.8|1613.4|1614.6|1613.8|1614.6|1613.8|1613.8|1613.2|438
1605775600000|2020-11-19 08:46:40|1614.8|1614.2|1614.8|1614.4|1614.8|1614.4|1614.8|1614.2|200
1605775610000|2020-11-19 08:46:50||1614.2||1614.2||1614.2||1614.2|5
1605775620000|2020-11-19 08:47:00|1614.6|1614.4|1614.4|1613.8|1615|1614.4|1614.2|1613.8|584
1605775630000|2020-11-19 08:47:10|1614|1613.2|1613.4|1612.8|1614|1613.4|1613.4|1612.8|361
1605775640000|2020-11-19 08:47:20|1613.2|1612.6|1612.6|1611.8|1613.2|1612.6|1612.6|1611.8|256
1605775650000|2020-11-19 08:47:30|1612.8|1612|1613|1612.4|1613.2|1612.6|1612.6|1612|356
1605775660000|2020-11-19 08:47:40|1613.2|1612.2|1612.8|1612.2|1613.2|1612.4|1612.8|1612.2|290
1605775670000|2020-11-19 08:47:50|1613|1611.8|1612.4|1611.6|1613|1611.8|1612.2|1611.4|314
1605775680000|2020-11-19 08:48:00|1612.2|1611.8|1612.6|1611.8|1612.6|1612.2|1612|1611.4|256
1605775690000|2020-11-19 08:48:10|1612.4|1611.6|1612.4|1611.6|1612.4|1612|1612.4|1611.6|0
1605775700000|2020-11-19 08:48:20|1611.8|1611.4|1611.8|1611.4|1611.8|1611.6|1611.6|1611.2|243
1605775710000|2020-11-19 08:48:30|1612|1611.6|1612.8|1612.2|1612.8|1612.2|1612|1611.2|820
1605775720000|2020-11-19 08:48:40|1612.6|1612|1612.6|1612|1612.6|1612.2|1612.4|1611.8|63
1605775730000|2020-11-19 08:48:50|1612.8|1612.2|1612.2|1611.8|1612.8|1612.4|1612|1611.4|1767
1605775740000|2020-11-19 08:49:00|1612|1611.6|1612|1611.4|1612.2|1611.6|1611.8|1611.2|169
1605775750000|2020-11-19 08:49:10|1612.2|1611.6|1612.4|1611.8|1612.6|1612.2|1612|1611.4|1224
1605775760000|2020-11-19 08:49:20|1612.2|1611.6|1611.6|1611.2|1612.2|1611.6|1611.4|1611.2|0
1605775770000|2020-11-19 08:49:30|1611.4|1611|1611.8|1611.4|1611.8|1611.6|1611.2|1611|2386
1605775780000|2020-11-19 08:49:40|1611.6|1611.6|1612.2|1611.6|1612.2|1611.8|1611.4|1611|3224
1605775790000|2020-11-19 08:49:50|1612|1611.4|1611.4|1611.2|1612|1611.4|1611.2|1610.8|4423
1605775800000|2020-11-19 08:50:00|1611.2|1610.8|1612|1611.4|1612|1611.4|1611.2|1610.6|8
1605775810000|2020-11-19 08:50:10|1611.8|1611.2|1611.2|1611|1611.8|1611.2|1611.2|1611|1339
1605775820000|2020-11-19 08:50:20|1611|1610.6|1610.8|1610.4|1611.2|1610.6|1610.6|1610.4|330
1605775830000|2020-11-19 08:50:30|1610.6|1610.6|1610.6|1610.4|1610.8|1610.6|1610.4|1610.2|1534
1605775840000|2020-11-19 08:50:40|1610.8|1610.2|1610.6|1610.4|1610.8|1610.4|1610.2|1610|2310
1605775850000|2020-11-19 08:50:50|1610.4|1610.2|1608.8|1608.2|1610.6|1610.2|1608.8|1608|12049
1605775860000|2020-11-19 08:51:00|1609|1608.4|1609.6|1609.4|1609.6|1609.4|1608.8|1608.4|6566
1605775870000|2020-11-19 08:51:10|1609.8|1609.6|1609.2|1608.8|1609.8|1609.6|1609|1608.8|3176
1605775880000|2020-11-19 08:51:20|1609.4|1609|1609.2|1608.6|1609.6|1609.2|1609|1608.6|2726
1605775890000|2020-11-19 08:51:30|1609|1608.8|1609.2|1608.6|1609.4|1609|1609|1608.6|1207
1605775900000|2020-11-19 08:51:40|1609.4|1608.8|1609.2|1609|1609.6|1609.2|1609.2|1608.8|998
1605775910000|2020-11-19 08:51:50|1609.4|1609.2|1609.4|1609|1609.6|1609.2|1609.2|1608.8|617
1605775920000|2020-11-19 08:52:00||1608.8||1608.8||1609||1608.8|0
1605775930000|2020-11-19 08:52:10|1609.2|1609|1609.2|1609|1609.2|1609|1609|1608.8|373
1605775940000|2020-11-19 08:52:20|1609.4|1608.8|1609.8|1609.6|1609.8|1609.6|1609.4|1608.8|2322
1605775950000|2020-11-19 08:52:30|1609.6|1609.2|1610.6|1610|1610.6|1610.4|1609.6|1609.2|6042
1605775960000|2020-11-19 08:52:40|1610.8|1610.2|1610.2|1609.8|1611|1610.6|1610|1609.8|2760
1605775970000|2020-11-19 08:52:50|1610|1610|1610.6|1610.2|1610.6|1610.2|1609.8|1609.2|5084
1605775980000|2020-11-19 08:53:00|1610.4|1609.8|1609.6|1609.2|1610.4|1610|1608.8|1608.6|5528
1605775990000|2020-11-19 08:53:10|1609.4|1609|1608.8|1608.6|1609.6|1609|1608.8|1608.4|1272
1605776000000|2020-11-19 08:53:20|1609|1608.4|1609.2|1608.8|1609.4|1609.2|1609|1608.4|3195
1605776010000|2020-11-19 08:53:30|1609.4|1608.6|1609.2|1608.8|1609.4|1608.8|1608.8|1608.4|2437
1605776020000|2020-11-19 08:53:40|1609|1608.6|1609.2|1608.6|1609.2|1609|1608.8|1608.4|657
1605776030000|2020-11-19 08:53:50|1609.4|1608.8|1609.4|1608.6|1610.6|1609.8|1609.2|1608.6|5140
1605776040000|2020-11-19 08:54:00|1609.2|1608.8|1609.8|1609.6|1610.2|1610|1609.2|1608.6|2135
1605776050000|2020-11-19 08:54:10|1609.6|1609.4|1610.4|1610.2|1610.4|1610.2|1609.4|1609|3050
1605776060000|2020-11-19 08:54:20|1610.6|1610.4|1610.8|1610.4|1610.8|1610.4|1610.2|1610|739
1605776070000|2020-11-19 08:54:30|1610.6|1610.2|1611|1610.8|1611.4|1611|1610.6|1610.2|2722
1605776080000|2020-11-19 08:54:40|1610.8|1610.6|1611.4|1611.2|1611.4|1611.2|1610.8|1610.6|1149
1605776090000|2020-11-19 08:54:50|1611.2|1611|1611.2|1610.4|1611.4|1611.2|1611|1610.4|1540
1605776100000|2020-11-19 08:55:00|1611|1610.6|1609.6|1609|1611|1610.8|1609.6|1609|2270
1605776110000|2020-11-19 08:55:10|1609.4|1608.8|1609.2|1609|1609.4|1609|1608.6|1608|3205
1605776120000|2020-11-19 08:55:20|1609.4|1609.2|1608.4|1608.2|1609.8|1609.4|1608.2|1608|4291
1605776130000|2020-11-19 08:55:30|1608.6|1608|1609.6|1609|1609.8|1609|1608.4|1608|1392
1605776140000|2020-11-19 08:55:40|1609.8|1609.2|1609.6|1609|1610|1609.6|1609.2|1608.6|1142
1605776150000|2020-11-19 08:55:50|1609.8|1608.8|1610|1609.6|1610|1609.8|1609.6|1608.8|342
1605776160000|2020-11-19 08:56:00|1609.8|1609.4|1609.8|1609.4|1610|1609.6|1609.6|1609|1189
1605776170000|2020-11-19 08:56:10|1610|1609.2|1609.8|1609.4|1610|1609.4|1609.8|1609.2|0
1605776180000|2020-11-19 08:56:20|1610||1609.8||1610||1609.8||0
1605776190000|2020-11-19 08:56:30|1610|1609.6|1610.8|1610.2|1611.4|1611|1609.8|1609.4|3659
1605776200000|2020-11-19 08:56:40|1611|1610.4|1612.2|1611.8|1612.2|1612|1610.8|1610.2|858
1605776210000|2020-11-19 08:56:50|1612|1611.6|1611.4|1610.6|1612|1611.8|1611|1610.6|1320
1605776220000|2020-11-19 08:57:00|1611.2|1610.8|1611.2|1610.6|1611.4|1611|1611|1610.6|150
1605776230000|2020-11-19 08:57:10|1611|1610.8|1611.4|1610.6|1611.8|1611.6|1611|1610.6|1216
1605776240000|2020-11-19 08:57:20|1611.2|1610.8|1611.4|1611|1611.6|1611.4|1611.2|1610.6|954
1605776250000|2020-11-19 08:57:30|1611.6|1611.4|1610.8|1610.6|1612|1611.8|1610.8|1610.2|1982
1605776260000|2020-11-19 08:57:40|1610.6|1610.2|1610.8|1610.2|1610.8|1610.4|1610.6|1610.2|163
1605776270000|2020-11-19 08:57:50|1610.6|1610|1609.8|1609.2|1610.6|1610|1609.6|1609|3515
1605776280000|2020-11-19 08:58:00|1609.6|1609|1609.4|1608.8|1609.6|1609.4|1609.2|1608.8|2728
1605776290000|2020-11-19 08:58:10|1609.2|1609|1609.4|1609.2|1609.4|1609.2|1609.2|1609|1295
1605776300000|2020-11-19 08:58:20|1609.2|1609|1609.4|1608.8|1609.4|1609.2|1609|1608.6|1803
1605776310000|2020-11-19 08:58:30|1609.2|1609|1608.8|1608.2|1609.4|1609|1608.6|1608|994
1605776320000|2020-11-19 08:58:40|1608.6|1608.4|1609|1608.4|1609.2|1609|1608.6|1608.4|1067
1605776330000|2020-11-19 08:58:50|1608.8|1608.6|1609|1608.6|1609.2|1608.8|1608.6|1608.4|1010
1605776340000|2020-11-19 08:59:00||1608.8||1608.8||1608.8||1608.6|0
1605776350000|2020-11-19 08:59:10|1609.2|1608.6|1608.6|1608.2|1609.2|1608.8|1608.6|1608.2|1947
1605776360000|2020-11-19 08:59:20|1608.4|1608|1608.8|1608.2|1609|1608.8|1608.4|1608|3883
1605776370000|2020-11-19 08:59:30|1608.6|1608.4|1608|1607.6|1609|1608.6|1607.8|1607.2|3910
1605776380000|2020-11-19 08:59:40|1607.8|1607.2|1607.8|1607.4|1607.8|1607.4|1607.6|1606.8|608
1605776390000|2020-11-19 08:59:50|1608|1607.2|1607.8|1607.4|1608|1607.4|1607.6|1607.2|66
1605776400000|2020-11-19 09:00:00|1607.4|1606.8|1607.6|1607|1607.6|1607|1607.2|1606.6|416
1605776410000|2020-11-19 09:00:10|1607.4|1606.8|1609.4|1608.6|1609.4|1608.8|1607.4|1606.8|1021
1605776420000|2020-11-19 09:00:20|1609.6|1608.8|1609.6|1609|1609.6|1609.2|1609.4|1608.8|0
1605776430000|2020-11-19 09:00:30|1609.4|1608.8|1609|1608.2|1609.4|1608.8|1609|1608.2|26
1605776440000|2020-11-19 09:00:40|1609.2|1608.4|1610.2|1609.6|1610.2|1609.6|1609|1608.2|631
1605776450000|2020-11-19 09:00:50|1610.6|1609.4|1610.2|1609.6|1610.8|1610|1610|1609.4|923
1605776460000|2020-11-19 09:01:00|1610|1609.4|1609.8|1609.2|1610.2|1609.6|1609.6|1609|342
1605776470000|2020-11-19 09:01:10|1610|1609.4|1607.2|1606.4|1610|1609.6|1607.2|1606.4|1028
1605776480000|2020-11-19 09:01:20|1607.4|1606.6|1607.4|1606.8|1607.4|1606.8|1607.2|1606.4|120
1605776490000|2020-11-19 09:01:30|1607|1606.4|1607.2|1606.6|1607.2|1606.8|1607|1606.4|1090
1605776500000|2020-11-19 09:01:40|1607|1606.4|1607|1606.6|1607|1606.6|1606.8|1606.4|0
1605776510000|2020-11-19 09:01:50|1607.2|1606.4|1607|1606.4|1607.2|1606.6|1606.6|1606.2|635
1605776520000|2020-11-19 09:02:00|1606.6|1606.2|1605|1604.4|1607.2|1606.8|1605|1604.4|674
1605776530000|2020-11-19 09:02:10|1605.4|1604.6|1605.2|1604.2|1605.4|1604.8|1604.8|1604|205
1605776540000|2020-11-19 09:02:20|1605|1604|1604|1603.4|1605|1604.2|1604|1603.4|91
1605776550000|2020-11-19 09:02:30|1604.6|1604|1605|1604.4|1605.4|1604.8|1604.6|1604|1265
1605776560000|2020-11-19 09:02:40|1605.4|1604.6|1606|1605.4|1606.2|1605.6|1605.4|1604.6|942
1605776570000|2020-11-19 09:02:50|1605.8|1605.2|1606|1605.4|1606|1605.4|1605.6|1605.2|0
1605776580000|2020-11-19 09:03:00|1605.8|1605.2|1605.4|1605|1606.2|1605.4|1605.4|1605|161
1605776590000|2020-11-19 09:03:10|1605.8|1605.2|1606.2|1605.6|1606.2|1605.6|1605.8|1605.2|273
1605776600000|2020-11-19 09:03:20|1606|1605.4|1606.6|1606|1606.8|1606.2|1606|1605.4|1235
1605776610000|2020-11-19 09:03:30|1607|1606.2|1607.4|1606.6|1607.4|1607|1607|1606.2|1015
1605776620000|2020-11-19 09:03:40|1607|1606.2|1606.6|1606.2|1607|1606.2|1606.4|1605.8|708
1605776630000|2020-11-19 09:03:50|1606.2|1606|1606.8|1606.2|1606.8|1606.2|1606.2|1605.8|160
1605776640000|2020-11-19 09:04:00|1606.6|1606|1606.8|1606.2|1606.8|1606.2|1606.6|1606|0
1605776650000|2020-11-19 09:04:10|1606.6|1606|1606.6|1606.2|1607|1606.2|1606.6|1606|500
1605776660000|2020-11-19 09:04:20|1606.4|1606|1606.4|1606|1607|1606.4|1606.4|1606|343
1605776670000|2020-11-19 09:04:30|1606|1605.2|1606.4|1605.8|1606.4|1605.8|1606|1605.2|322
1605776680000|2020-11-19 09:04:40|1606.2|1605.6|1605.8|1605|1606.4|1605.6|1605.6|1604.8|0
1605776690000|2020-11-19 09:04:50|1605.6|1605.2|1605.4|1604.8|1605.8|1605.4|1605.4|1604.8|400
1605776700000|2020-11-19 09:05:00|1605|1604.4|1605.2|1604.6|1605.2|1604.6|1604.8|1604.2|395
1605776710000|2020-11-19 09:05:10|1604.6|1604.8|1604.4|1603.8|1604.8|1604.8|1604.4|1603.8|603
1605776720000|2020-11-19 09:05:20|1604.2|1604|1604.2|1603.6|1604.2|1604|1604.2|1603.4|546
1605776730000|2020-11-19 09:05:30|1604|1603.4|1605|1604.4|1605|1604.4|1604|1603.4|819
1605776740000|2020-11-19 09:05:40|1605.2|1604.6|1605.4|1604.8|1605.8|1604.8|1605.2|1604.6|244
1605776750000|2020-11-19 09:05:50|1605|1604.2|1604|1603.4|1605.2|1604.6|1603.6|1603.2|726
1605776760000|2020-11-19 09:06:00|1603.6|1603|1603.2|1602.6|1603.6|1603.2|1603.2|1602.6|640
1605776770000|2020-11-19 09:06:10|1603|1602.8|1602.6|1602|1603.4|1603|1602.6|1602|525
1605776780000|2020-11-19 09:06:20|1602.8|1602.2|1602|1601.6|1602.8|1602.2|1601.4|1601|4899
1605776790000|2020-11-19 09:06:30|1601.6|1601.2|1602.4|1601.6|1602.6|1602|1601.6|1601.2|300
1605776800000|2020-11-19 09:06:40|1602.6|1601.8|1602.8|1602.4|1602.8|1602.4|1602.4|1601.6|390
1605776810000|2020-11-19 09:06:50|1603|1602.6|1603.4|1602.8|1603.4|1602.8|1603|1602.4|100
1605776820000|2020-11-19 09:07:00|1603.2|1602.6|1604.8|1604|1605|1604.4|1603.2|1602.6|193
1605776830000|2020-11-19 09:07:10|1605|1604.2|1604.6|1603.8|1605|1604.2|1604.4|1603.8|850
1605776840000|2020-11-19 09:07:20|1604.4|1603.4|1603.8|1603|1604.4|1603.6|1603.8|1603|400
1605776850000|2020-11-19 09:07:30|1603.4|1603.2|1602.6|1601.8|1603.8|1603.2|1602.6|1601.8|454
1605776860000|2020-11-19 09:07:40|1602.4|1602|1601.4|1600.6|1602.4|1602|1601.4|1600.6|848
1605776870000|2020-11-19 09:07:50|1601|1600.2|1601.6|1601.2|1602|1601.4|1600.8|1600.2|822
1605776880000|2020-11-19 09:08:00|1601.8|1601.4|1601.2|1600.4|1602.4|1601.8|1601.2|1600.4|689
1605776890000|2020-11-19 09:08:10|1601.4|1600.8|1601|1600.2|1601.6|1601|1600.6|1599.8|3025
1605776900000|2020-11-19 09:08:20|1601.4|1600.6|1603.2|1602.4|1603.2|1602.4|1601.4|1600.6|1032
1605776910000|2020-11-19 09:08:30|1603|1602.2|1604.6|1603.8|1605.2|1604.6|1603|1602.2|359
1605776920000|2020-11-19 09:08:40|1604.2|1603.6|1604.4|1603.8|1605|1604.4|1604.2|1603.4|337
1605776930000|2020-11-19 09:08:50|1604.8|1604|1604.6|1604|1605|1604.6|1604.6|1603.8|0
1605776940000|2020-11-19 09:09:00|1604.8|1604.2|1604.2|1603.6|1604.8|1604.2|1603.8|1603|925
1605776950000|2020-11-19 09:09:10|1604|1603.2|1604.4|1603.8|1604.4|1603.8|1604|1603.2|308
1605776960000|2020-11-19 09:09:20|1604|1603.6|1604.4|1603.6|1604.6|1604|1604|1603.6|1116
1605776970000|2020-11-19 09:09:30|1604.2|1603.4|1604.4|1604|1604.4|1604|1604.2|1603.4|0
1605776980000|2020-11-19 09:09:40|1604.2|1603.8|1604.6|1604|1604.8|1604.2|1604.2|1603.8|524
1605776990000|2020-11-19 09:09:50|1604.8|1604.2|1604.6|1604|1605.2|1604.4|1604.6|1604|503
1605777000000|2020-11-19 09:10:00|1604.8|1604.2|1605.4|1604.8|1605.4|1604.8|1604.6|1604|359
1605777010000|2020-11-19 09:10:10|1605.6|1604.6|1605.6|1604.6|1605.6|1604.8|1605.4|1604.6|0
1605777020000|2020-11-19 09:10:20|1605.2|1604.4|1605.4|1604.8|1605.4|1604.8|1605|1604.4|0
1605777030000|2020-11-19 09:10:30|1605.8|1605.2|1605.8|1605.4|1606.2|1605.6|1605.6|1605|225
1605777040000|2020-11-19 09:10:40|1606|1605.6|1607|1606.4|1607|1606.4|1605.8|1605.6|316
1605777050000|2020-11-19 09:10:50|1606.8|1606.2|1606.8|1606|1607|1606.4|1606.8|1606|400
1605777060000|2020-11-19 09:11:00|1607|1606.2|1607.4|1606.8|1607.4|1606.8|1606.4|1605.8|811
1605777070000|2020-11-19 09:11:10|1607.6|1607|1607.8|1607|1608|1607.4|1607.6|1607|200
1605777080000|2020-11-19 09:11:20|1607.6|1607.2|1607.6|1607|1607.8|1607.4|1607.6|1607|69
1605777090000|2020-11-19 09:11:30|1607.8|1607.2|1607.6|1607.2|1607.8|1607.4|1607.6|1606.8|0
1605777100000|2020-11-19 09:11:40|1608|1607.4|1608.2|1607.4|1608.2|1607.4|1608|1607.2|0
1605777110000|2020-11-19 09:11:50|1607.6|1607.2|1606.6|1606.2|1607.6|1607.2|1606.6|1606.2|42
1605777120000|2020-11-19 09:12:00|1606.8|1606.4|1606.6|1606|1607.4|1606.6|1606.4|1605.6|307
1605777130000|2020-11-19 09:12:10|1605.6|1605|1605.6|1605.2|1605.8|1605.2|1605.4|1604.8|2
1605777140000|2020-11-19 09:12:20|1605.8|1605|1606.2|1605.6|1606.2|1605.6|1605.8|1605|241
1605777150000|2020-11-19 09:12:30|1606|1605.4|1606|1605.6|1606.2|1605.6|1605.8|1605.2|181
1605777160000|2020-11-19 09:12:40|1606.2|1605.4|1606|1605.2|1606.2|1605.8|1605.8|1605|615
1605777170000|2020-11-19 09:12:50|1605.8|1605|1605.6|1605|1606|1605.2|1605.4|1604.8|0
1605777180000|2020-11-19 09:13:00|1605.4|1604.8|1605.4|1604.8|1605.6|1605.2|1605.4|1604.8|0
1605777190000|2020-11-19 09:13:10|1605.6|1605|1605.4|1605|1605.6|1605.2|1605.4|1604.8|952
1605777200000|2020-11-19 09:13:20|1605.6|1605.2|1605.8|1605.2|1606|1605.4|1605.4|1605|303
1605777210000|2020-11-19 09:13:30|1606.2|1605.6|1605.6|1605|1606.2|1605.6|1605.6|1605|820
1605777220000|2020-11-19 09:13:40|1605.8|1604.8|1604.6|1604.2|1605.8|1605.2|1604.6|1604.2|992
1605777230000|2020-11-19 09:13:50|1604.8|1604.4|1604.6|1603.8|1604.8|1604.4|1604.6|1603.8|350
1605777240000|2020-11-19 09:14:00|1604.2|1603.4|1604|1603.4|1604.2|1603.4|1603.8|1603.2|597
1605777250000|2020-11-19 09:14:10|1604.2|1603.6|1604.6|1604|1604.6|1604|1604.2|1603.6|123
1605777260000|2020-11-19 09:14:20|1604.4|1603.8|1604.2|1603.6|1604.6|1604.2|1604.2|1603.6|1140
1605777270000|2020-11-19 09:14:30|1604.4|1603.8|1604.2|1603.8|1604.4|1604|1604.2|1603.6|0
1605777280000|2020-11-19 09:14:40|1604|1603.6|1603.6|1603.2|1604.2|1603.8|1603.4|1603|495
1605777290000|2020-11-19 09:14:50|1603.4|1603|1603.2|1602.8|1603.4|1603|1603.2|1602.8|0
1605777300000|2020-11-19 09:15:00|1603.6|1603.2|1603.6|1603|1603.6|1603.2|1602.8|1602|192
1605777310000|2020-11-19 09:15:10|1603.4|1602.8|1603.8|1603.4|1603.8|1603.4|1603.4|1602.8|0
1605777320000|2020-11-19 09:15:20|1603.6|1603|1603.2|1602.4|1603.6|1603|1603.2|1602.4|270
1605777330000|2020-11-19 09:15:30|1603.6|1603|1602.8|1602.2|1603.6|1603|1602.8|1602.2|660
1605777340000|2020-11-19 09:15:40|1602.6|1602|1602.4|1601.8|1602.8|1602.2|1602.4|1601.8|273
1605777350000|2020-11-19 09:15:50|1602.6|1602|1603.4|1602.8|1603.4|1602.8|1602.6|1602|138
1605777360000|2020-11-19 09:16:00|1603.8|1603|1603.4|1602.8|1603.8|1603.4|1603.4|1602.8|293
1605777370000|2020-11-19 09:16:10|1603.6|1603|1603.6|1603|1603.8|1603.4|1603.4|1602.8|282
1605777380000|2020-11-19 09:16:20|1603.4|1602.8|1604|1603.4|1604|1603.4|1603.4|1602.8|0
1605777390000|2020-11-19 09:16:30|1603.8|1603.2|1604|1603.4|1604|1603.4|1603.6|1602.8|19
1605777400000|2020-11-19 09:16:40|1603.8|1603.2|1603.8|1603.2|1603.8|1603.4|1603.8|1603.2|405
1605777410000|2020-11-19 09:16:50|1604.2|1603.8|1603.6|1603|1604.2|1603.8|1603.6|1603|129
1605777420000|2020-11-19 09:17:00|1603.8|1603.2|1604.2|1603.8|1604.2|1603.8|1603.8|1603.2|20
1605777430000|2020-11-19 09:17:10|1604|1603.6|1605.8|1605.2|1605.8|1605.2|1604|1603.6|484
1605777440000|2020-11-19 09:17:20|1606.2|1605.6|1606.4|1605.6|1606.4|1605.8|1606.2|1605.6|1231
1605777450000|2020-11-19 09:17:30|1606.6|1606|1606.6|1606|1606.6|1606|1606.6|1605.6|938
1605777460000|2020-11-19 09:17:40|1606.4|1606.2|1607.2|1606.6|1607.2|1606.6|1606.4|1605.8|1226
1605777470000|2020-11-19 09:17:50|1607.4|1606.8|1607.4|1607|1607.6|1607.2|1607.2|1606.8|0
1605777480000|2020-11-19 09:18:00|1607.6|1606.8|1607.4|1606.8|1607.6|1606.8|1607.2|1606.6|627
1605777490000|2020-11-19 09:18:10|1607.2|1606.6|1607.2|1606.6|1607.2|1606.8|1606.8|1606.2|570
1605777500000|2020-11-19 09:18:20|1607|1606.4|1607.2|1606.6|1607.4|1606.8|1607|1606.4|0
1605777510000|2020-11-19 09:18:30|1607.4|1606.8|1607.4|1607|1607.4|1607|1607.2|1606.8|544
1605777520000|2020-11-19 09:18:40|1607.6|1607.2|1607.8|1607.4|1607.8|1607.4|1607.4|1607|431
1605777530000|2020-11-19 09:18:50|1607.4|1607.2|1607.6|1607|1607.6|1607.4|1607.2|1606.6|730
1605777540000|2020-11-19 09:19:00|1607.4|1606.8|1607.2|1606.8|1607.6|1607|1606.6|1606|1094
1605777550000|2020-11-19 09:19:10|1608|1607.4|1607.2|1606.8|1608|1607.4|1607.2|1606.6|285
1605777560000|2020-11-19 09:19:20|1607|1606.6|1607|1606.6|1607|1606.6|1606.6|1606|832
1605777570000|2020-11-19 09:19:30|1606.8|1606.4|1606.6|1605.8|1607|1606.4|1606.6|1605.8|620
1605777580000|2020-11-19 09:19:40|1606.4|1605.6|1605.6|1605|1606.4|1605.6|1605.6|1604.8|198
1605777590000|2020-11-19 09:19:50|1605.8|1605.2|1604.6|1603.8|1606|1605.2|1604.6|1603.8|706
1605777600000|2020-11-19 09:20:00|1604.4|1603.6|1605.2|1604.6|1605.2|1604.6|1604.2|1603.4|1399
1605777610000|2020-11-19 09:20:10|1605|1604.4|1604.4|1603.8|1605.2|1604.4|1604.2|1603.4|179
1605777620000|2020-11-19 09:20:20|1604.2|1603.6|1604|1603.2|1604.4|1603.8|1603.8|1603|448
1605777630000|2020-11-19 09:20:30|1603.8|1603|1604.4|1603.6|1604.6|1604|1603.8|1603|50
1605777640000|2020-11-19 09:20:40|1604.2|1603.4|1604|1603.2|1604.4|1603.6|1603.8|1603|100
1605777650000|2020-11-19 09:20:50|1603.8|1603.4|1602.8|1602.2|1604|1603.4|1602.8|1602.2|73
1605777660000|2020-11-19 09:21:00|1602.6|1601.8|1602.8|1602.2|1603|1602.4|1602.6|1601.8|344
1605777670000|2020-11-19 09:21:10|1602.6|1601|1601.6|1601|1602.6|1601.2|1601.6|1601|53
1605777680000|2020-11-19 09:21:20|1601.8|1601.2|1600.8|1600.2|1602|1601.2|1600.8|1600.2|600
1605777690000|2020-11-19 09:21:30|1601|1600.4|1600.6|1600|1601|1600.4|1600.6|1600|81
1605777700000|2020-11-19 09:21:40|1600.8|1600.4|1600.8|1600.4|1601|1600.4|1600.6|1600|0
1605777710000|2020-11-19 09:21:50|1601|1600.6|1601|1600.4|1601.2|1600.6|1600.8|1600.2|405
1605777720000|2020-11-19 09:22:00|1600.8|1600.2|1601.4|1600.6|1601.8|1601.4|1600.8|1600.2|327
1605777730000|2020-11-19 09:22:10|1601.2|1600.4|1600.6|1600|1601.4|1600.6|1600.6|1600|0
1605777740000|2020-11-19 09:22:20|1600.8|1600.2|1600.8|1600.2|1601|1600.6|1600.6|1600|400
1605777750000|2020-11-19 09:22:30|1601|1600.4|1601.6|1601|1601.6|1601|1601|1600.4|635
1605777760000|2020-11-19 09:22:40|1601.4|1600.8|1601.6|1600.6|1601.6|1600.8|1601.4|1600.4|113
1605777770000|2020-11-19 09:22:50|1601.4|1600.4|1601.4|1600.8|1601.6|1601|1601.4|1600.4|0
1605777780000|2020-11-19 09:23:00|1601.8|1601|1602.4|1601.8|1602.6|1602.2|1601.2|1600.8|416
1605777790000|2020-11-19 09:23:10|1602.2|1601.6|1602.2|1601.4|1602.2|1601.6|1602.2|1601.4|72
1605777800000|2020-11-19 09:23:20|1602.4|1601.6|1602.4|1601.6|1602.4|1601.6|1602.4|1601.6|0
1605777810000|2020-11-19 09:23:30|1602.2|1601.8|1602.6|1602.2|1603|1602.6|1602.2|1601.8|258
1605777820000|2020-11-19 09:23:40|1602.8|1602.4|1603.6|1603.2|1604|1603.4|1602.8|1602.2|1028
1605777830000|2020-11-19 09:23:50|1603.8|1603.4|1604|1603.6|1604.2|1603.6|1603.8|1603.4|350
1605777840000|2020-11-19 09:24:00|1604.2|1603.8|1603.4|1603|1604.8|1604.2|1603.4|1602.6|3835
1605777850000|2020-11-19 09:24:10|1603.6|1603.2|1603.6|1603|1603.8|1603.6|1603.4|1603|710
1605777860000|2020-11-19 09:24:20|1603.4|1602.8|1603.8|1603.6|1603.8|1603.6|1603|1602.6|1036
1605777870000|2020-11-19 09:24:30|1603.6|1603.4|1602.8|1602.2|1603.8|1603.6|1602.6|1602.2|1578
1605777880000|2020-11-19 09:24:40|1602.6|1602.4|1602.6|1602.4|1602.6|1602.4|1602.6|1602.4|0
1605777890000|2020-11-19 09:24:50|1602.8|1602.6|1602.8|1602.4|1603.2|1603|1602.6|1602|1719
1605777900000|2020-11-19 09:25:00|1602.6|1602.6|1600.8|1600.2|1602.6|1602.6|1600.6|1600.2|6564
1605777910000|2020-11-19 09:25:10|1601|1600.4|1600.8|1600.4|1601|1600.6|1600.8|1600.2|1588
1605777920000|2020-11-19 09:25:20|1600.6|1600.2|1600.6|1600.2|1600.8|1600.4|1600.6|1600.2|0
1605777930000|2020-11-19 09:25:30|1600.8|1600.4|1601|1600.4|1601.4|1601|1600.6|1600.2|965
1605777940000|2020-11-19 09:25:40|1601.2|1600.6|1601|1600.4|1601.8|1601.6|1600.8|1600.4|4202
1605777950000|2020-11-19 09:25:50|1601.2|1600.6|1600.8|1600.2|1601.6|1601.2|1600.6|1600.2|1814
1605777960000|2020-11-19 09:26:00|1601|1600.4|1601|1600.4|1601|1600.6|1600.8|1600.2|944
1605777970000|2020-11-19 09:26:10|1600.8|1600.2|1600.8|1600.4|1601|1600.4|1600.8|1600.2|0
1605777980000|2020-11-19 09:26:20|1601|1600.6|1601.4|1601.2|1601.6|1601.4|1601|1600.6|2605
1605777990000|2020-11-19 09:26:30|1601.6|1601.4|1602|1601.4|1602.4|1602|1601.4|1601|3201
1605778000000|2020-11-19 09:26:40|1601.8|1601|1600.6|1600.2|1602|1601|1600.4|1600|8434
1605778010000|2020-11-19 09:26:50|1600.8|1600.4|1600.8|1600.2|1600.8|1600.6|1600.6|1600.2|250
1605778020000|2020-11-19 09:27:00|1601|1600.4|1601.4|1601|1601.6|1601|1600.8|1600.4|868
1605778030000|2020-11-19 09:27:10|1601.6|1601.2|1601.4|1601|1601.8|1601.4|1601.2|1601|477
1605778040000|2020-11-19 09:27:20|1601.6||1601.4||1601.6||1601.4||85
1605778050000|2020-11-19 09:27:30|1601.2|1600.8|1600.8|1600.2|1601.4|1600.8|1600.6|1600.2|1185
1605778060000|2020-11-19 09:27:40|1600.6|1600.6|1601|1600.6|1601|1600.8|1600.6|1600.2|1620
1605778070000|2020-11-19 09:27:50|1601.2|1600.8|1601.4|1600.8|1601.6|1601.2|1601|1600.8|391
1605778080000|2020-11-19 09:28:00|1601.2|1601|1601.2|1600.8|1601.4|1601.2|1601|1600.6|1752
1605778090000|2020-11-19 09:28:10|1601.4|1601|1601.4|1600.8|1601.4|1601.2|1601.2|1600.8|199
1605778110000|2020-11-19 09:28:30|1601.2|1601|1602|1601.6|1602.6|1602|1601.2|1601|1778
1605778120000|2020-11-19 09:28:40|1602.2|1601.8|1601.8|1601.2|1602.8|1602.4|1601.6|1601.2|7354
1605778130000|2020-11-19 09:28:50|1602|1601.4|1602|1601.6|1602|1601.6|1601.8|1601.4|1178
1605778140000|2020-11-19 09:29:00|1602.2|1601.8|1601.8|1601.6|1602.4|1602|1601.8|1601.4|2571
1605778150000|2020-11-19 09:29:10|1602|1601.4|1602.2|1601.8|1602.2|1601.8|1601.8|1601.4|344
1605778160000|2020-11-19 09:29:20|1602|1601.6|1601.8|1601.2|1602|1601.6|1601.6|1601.2|1851
1605778170000|2020-11-19 09:29:30|1602|1601.4|1602.2|1601.8|1602.2|1601.8|1602|1601.4|1004
1605778180000|2020-11-19 09:29:40|1602.4|1602|1602.6|1602|1602.8|1602.4|1602.4|1602|62
1605778190000|2020-11-19 09:29:50|1602.8|1602.2|1602.8|1602.4|1603|1602.6|1602.8|1602.2|601
1605778200000|2020-11-19 09:30:00|1602.6|1602.2|1602.4|1602|1602.6|1602.2|1602.4|1602|472
1605778210000|2020-11-19 09:30:10|1602.6|1602.2|1602.6|1602.2|1602.8|1602.6|1602.4|1602|3262
1605778220000|2020-11-19 09:30:20|1602.4|1602|1602.4|1602|1602.6|1602.2|1602|1601.8|1498
1605778230000|2020-11-19 09:30:30|1602.2|1602.2|1602.2|1602|1602.6|1602.2|1602.2|1601.8|3426
1605778240000|2020-11-19 09:30:40|1602.4|1601.8|1602.2|1601.8|1602.4|1602|1602|1601.8|505
1605778250000|2020-11-19 09:30:50|1602|1601.6|1601.8|1601.4|1602.2|1601.6|1601.4|1601|2846
1605778260000|2020-11-19 09:31:00|1602|1601.6|1601.8|1601.2|1602.2|1601.8|1601.4|1601|1112
1605778270000|2020-11-19 09:31:10|1601.6|1601|1601.8|1601.4|1601.8|1601.6|1601.4|1601|200
1605778280000|2020-11-19 09:31:20|1602|1601.6|1601.4|1601|1602.2|1601.8|1601.4|1601|1321
1605778290000|2020-11-19 09:31:30||1601.2||1601||1601.2||1601|0
1605778300000|2020-11-19 09:31:40|1601.6|1601.2|1601.6|1601.2|1601.8|1601.4|1601.4|1601|500
1605778310000|2020-11-19 09:31:50|1601.8|1601.4|1602.4|1602|1602.4|1602|1601.4|1601|444
1605778320000|2020-11-19 09:32:00|1602.6|1602.2|1602.4|1602.2|1602.6|1602.4|1602.4|1602|273
1605778330000|2020-11-19 09:32:10|1602.6|1602.4|1602.8|1602.4|1602.8|1602.6|1602.4|1602.2|1779
1605778340000|2020-11-19 09:32:20|1602.6|1602|1602.6|1602.2|1602.6|1602.4|1602.4|1602|1206
1605778350000|2020-11-19 09:32:30|1602.4|1602.4|1602.2|1601.6|1602.4|1602.4|1602|1601.6|1827
1605778360000|2020-11-19 09:32:40|1602|1601.4|1601.8|1601.6|1602|1601.6|1601.6|1601.2|0
1605778370000|2020-11-19 09:32:50|1601.6|1601.4|1601.6|1601.2|1601.8|1601.6|1601.4|1601|736
1605778380000|2020-11-19 09:33:00||1601.4||1601.4||1601.4||1601.4|0
1605778390000|2020-11-19 09:33:10|1601.8|1601.2|1601.8|1601.4|1601.8|1601.6|1601.8|1601.2|220
1605778400000|2020-11-19 09:33:20|1602|1601.6|1602.2|1601.8|1602.6|1602.2|1602|1601.6|1876
1605778410000|2020-11-19 09:33:30|1602.4|1602|1603.4|1603|1604|1603.6|1602.2|1602|755
1605778420000|2020-11-19 09:33:40|1603.6|1602.6|1603.4|1603.2|1603.6|1603.2|1603.2|1602.6|599
1605778430000|2020-11-19 09:33:50|1603.2|1603|1603|1602.6|1603.4|1603|1603|1602.6|2449
1605778440000|2020-11-19 09:34:00|1602.8|1602.8|1603|1602.6|1603.2|1603|1602.6|1602.2|7294
1605778450000|2020-11-19 09:34:10||1602.8||1602.6||1602.8||1602.6|780
1605778460000|2020-11-19 09:34:20|1603.4|1602.8|1602.8|1602.2|1603.4|1603|1602.8|1602.2|4510
1605778470000|2020-11-19 09:34:30|1602.6|1602|1602.6|1602.2|1602.6|1602.2|1602.4|1601.8|1076
1605778480000|2020-11-19 09:34:40|1602.8|1602.4|1603|1602.6|1603|1602.6|1602.8|1602.4|1256
1605778490000|2020-11-19 09:34:50|1602.8|1602.4|1602.4|1602|1602.8|1602.6|1602.2|1602|2144
1605778500000|2020-11-19 09:35:00|1602.2|1601.8|1602|1601.8|1602.2|1601.8|1601.8|1601.6|470
1605778510000|2020-11-19 09:35:10|1602.2|1602|1601.8|1601.4|1602.4|1602|1601.6|1601.4|6553
1605778520000|2020-11-19 09:35:20|1601.6|1601.2|1601.6|1601.2|1601.8|1601.4|1601.2|1601|1062
1605778530000|2020-11-19 09:35:30|1601.4|1601.4|1601.6|1601.2|1601.6|1601.4|1601.4|1601|1122
1605778540000|2020-11-19 09:35:40|1601.8|1601.4|1601.6|1601.2|1601.8|1601.6|1601.6|1601.2|4101
1605778550000|2020-11-19 09:35:50|1601.4|1601|1601.6|1601.2|1601.6|1601.4|1601.4|1601|777
1605778560000|2020-11-19 09:36:00|1601.4|1601|1601|1600.6|1601.4|1601|1601|1600.6|2360
1605778570000|2020-11-19 09:36:10|1601.2|1600.8|1601|1600.6|1601.2|1600.8|1600.6|1600.4|3879
1605778580000|2020-11-19 09:36:20|1601.2|1600.8|1602|1601.6|1602.4|1601.8|1601|1600.6|1961
1605778590000|2020-11-19 09:36:30|1601.8|1601.8|1601.8|1601.6|1601.8|1601.8|1601.8|1601.4|231
1605778600000|2020-11-19 09:36:40|1602|1601.8|1602|1601.6|1602.4|1602.2|1601.8|1601.6|4230
1605778610000|2020-11-19 09:36:50|1601.8|1601.8|1601.8|1601.6|1602|1601.8|1601.8|1601.6|6416
1605778620000|2020-11-19 09:37:00|1602|1601.8|1602.6|1602.2|1602.6|1602.4|1601.8|1601.6|4150
1605778630000|2020-11-19 09:37:10|1602.4|1602|1601.8|1601.2|1602.4|1602.2|1601.4|1601.2|5169
1605778640000|2020-11-19 09:37:20|1601.6|1601.4|1600.6|1600.2|1601.8|1601.4|1600.4|1600|13532
1605778650000|2020-11-19 09:37:30|1600.8|1600.4|1601|1600.4|1601.2|1601|1600.8|1600.2|7247
1605778660000|2020-11-19 09:37:40|1600.8|1600.2|1600.4|1600|1600.8|1600.4|1600.4|1600|164
1605778670000|2020-11-19 09:37:50|1600.6|1600.2|1601|1600.4|1601|1600.6|1600.4|1600|753
1605778680000|2020-11-19 09:38:00|1601.2|1600.6|1601.8|1601.2|1601.8|1601.4|1601.2|1600.6|628
1605778690000|2020-11-19 09:38:10|1602|1601.4|1602.4|1602|1602.4|1602|1602|1601.2|667
1605778700000|2020-11-19 09:38:20|1602.2|1601.6|1601.6|1601.2|1602.2|1601.6|1601.4|1601|648
1605778710000|2020-11-19 09:38:30|1601.4|1601.4|1602|1601.4|1602|1601.4|1601.4|1601.4|344
1605778720000|2020-11-19 09:38:40|1602.2|1601.6|1602.2|1601.8|1602.4|1602|1602.2|1601.6|822
1605778730000|2020-11-19 09:38:50|1602|1601.4|1601.6|1601.2|1602|1601.4|1601.2|1601|1023
1605778740000|2020-11-19 09:39:00|1601.8|1601.4|1601.4|1601|1601.8|1601.4|1601.2|1601|708
1605778750000|2020-11-19 09:39:10|1601.2|1600.6|1601.4|1600.8|1601.4|1601|1601|1600.4|587
1605778760000|2020-11-19 09:39:20|1601.2|1601|1601.4|1601|1601.4|1601|1601.2|1600.6|0
1605778770000|2020-11-19 09:39:30|1601.6|1601.2|1601.6|1601.2|1601.8|1601.4|1601.6|1601.2|347
1605778780000|2020-11-19 09:39:40|1601.4|1601.4|1601.4|1601|1601.8|1601.4|1601.4|1601|1217
1605778790000|2020-11-19 09:39:50|1601.2|1600.8|1601.4|1601|1601.4|1601|1601|1600.8|719
1605778800000|2020-11-19 09:40:00|1601.2|1600.8|1601|1600.4|1601.2|1600.8|1600.8|1600.2|64
1605778810000|2020-11-19 09:40:10|1600.8|1600.2|1600.4|1600.2|1600.8|1600.4|1600.2|1600|7259
1605778820000|2020-11-19 09:40:20|1600.6|1600.4|1601.4|1601|1601.4|1601|1600.6|1600.2|1345
1605778830000|2020-11-19 09:40:30|1601.6|1601.2|1601.2|1600.6|1601.6|1601.4|1601.2|1600.6|583
1605778840000|2020-11-19 09:40:40|1601||1601||1601||1601||0
1605778850000|2020-11-19 09:40:50|1601.2|1600.8|1601.2|1600.8|1601.6|1601.2|1601.2|1600.8|1491
1605778860000|2020-11-19 09:41:00|1601.4|1601|1601.2|1600.8|1601.6|1601.2|1601.2|1600.8|2
1605778870000|2020-11-19 09:41:10|1601.4|1601|1601.6|1601|1601.6|1601.2|1601.2|1601|670
1605778880000|2020-11-19 09:41:20|1601.4|1601.2|1601.8|1601.4|1601.8|1601.4|1601.2|1601.2|644
1605778890000|2020-11-19 09:41:30|1601.6||1601.8||1601.8||1601.6||0
1605778900000|2020-11-19 09:41:40|1601.6|1601.2|1601.6|1601.2|1601.6|1601.4|1601.4|1601.2|867
1605778910000|2020-11-19 09:41:50|1601.4|1601.4|1601|1600.8|1601.4|1601.4|1601|1600.8|1420
1605778920000|2020-11-19 09:42:00|1601.2|1601|1601.2|1600.8|1601.2|1601|1601.2|1600.8|143
1605778930000|2020-11-19 09:42:10|1601.4|1601|1601.4|1601|1601.6|1601.2|1601.4|1601|190
1605778940000|2020-11-19 09:42:20|1601.2|1600.8|1601|1600.8|1601.4|1600.8|1600.8|1600.6|1482
1605778960000|2020-11-19 09:42:40|1600.8|1600.6|1600.8|1600.2|1601|1600.6|1600.4|1600.2|1664
1605778970000|2020-11-19 09:42:50||1600.4||1600.2||1600.4||1600.2|0
1605778980000|2020-11-19 09:43:00|1600.6|1600.4|1600.6|1600.2|1600.6|1600.4|1600.4|1600|1859
1605778990000|2020-11-19 09:43:10|1600.4|1600|1600.4|1600.2|1600.6|1600.2|1600.2|1600|4487
1605779010000|2020-11-19 09:43:30|1600.2|1600|1600.2|1600|1600.2|1600|1600.2|1600|1393
1605779030000|2020-11-19 09:43:50|1600|1599.8|1599.2|1598.8|1600|1599.8|1598.8|1598.2|29490
1605779040000|2020-11-19 09:44:00|1599.4|1599|1600|1599.6|1600|1599.6|1599.2|1598.8|5377
1605779050000|2020-11-19 09:44:10|1599.8|1599.4|1599.8|1599.6|1600|1599.6|1599.8|1599.4|627
1605779060000|2020-11-19 09:44:20|1600|1599.8|1599.4|1598.8|1600|1599.8|1599.2|1598.8|1019
1605779070000|2020-11-19 09:44:30|1599.2|1598.6|1599.4|1599.2|1599.6|1599.2|1598.8|1598.4|705
1605779080000|2020-11-19 09:44:40|1599.2|1599|1599.2|1598.6|1599.2|1599|1598.8|1598.4|2835
1605779090000|2020-11-19 09:44:50|1599|1598.4|1599|1598.8|1599|1598.8|1598.8|1598.4|504
1605779100000|2020-11-19 09:45:00|1598.8|1598.6|1598.2|1597.8|1598.8|1598.8|1597.8|1597.6|2727
1605779110000|2020-11-19 09:45:10|1598.4|1598|1598.8|1598.4|1599|1598.8|1598.2|1598|4810
1605779120000|2020-11-19 09:45:20|1599|1598.6|1599.8|1599.6|1599.8|1599.6|1598.8|1598.6|5529
1605779130000|2020-11-19 09:45:30|1600|1599.8|1599.6|1599.2|1600|1599.8|1599.4|1599.2|3940
1605779140000|2020-11-19 09:45:40|1599.4|1599.4|1599.8|1599.4|1599.8|1599.6|1599.4|1599.2|154
1605779150000|2020-11-19 09:45:50|1599.6|1599.6|1600|1599.6|1600|1599.6|1599.6|1599.4|1553
1605779160000|2020-11-19 09:46:00|1600.2|1599.8|1600|1599.6|1600.2|1600|1600|1599.6|728
1605779170000|2020-11-19 09:46:10|1600.2|1599.8|1600.6|1600|1600.6|1600.2|1600.2|1599.8|917
1605779180000|2020-11-19 09:46:20||1600.2||1600||1600.2||1600|0
1605779190000|2020-11-19 09:46:30|1600.2|1600.2|1600.4|1600|1600.6|1600.2|1600.2|1600|3700
1605779200000|2020-11-19 09:46:40|1600.2|1600.2|1600.6|1600.2|1600.8|1600.4|1600.2|1599.6|10328
1605779210000|2020-11-19 09:46:50|1600.4|1600|1600.4|1600|1600.6|1600.4|1600|1599.6|4212
1605779220000|2020-11-19 09:47:00|1600.2|1600.2|1600.4|1600.2|1600.4|1600.2|1600.2|1600|31
1605779230000|2020-11-19 09:47:10|1600.6|1600.4|1600.4|1600.2|1600.6|1600.4|1600.4|1600.2|1490
1605779240000|2020-11-19 09:47:20|1600.2|1600|1598.8|1598.2|1600.2|1600|1598.6|1598.2|4099
1605779250000|2020-11-19 09:47:30|1598.6|1598.4|1598|1597.4|1598.8|1598.6|1597.8|1597.4|15350
1605779260000|2020-11-19 09:47:40|1597.8|1597.6|1598|1597.6|1598|1597.8|1597.6|1597.4|7533
1605779270000|2020-11-19 09:47:50|1597.8|1597.4|1598.8|1598.4|1598.8|1598.4|1597.8|1597.4|3381
1605779280000|2020-11-19 09:48:00|1599|1598.6|1600.2|1599.8|1600.2|1599.8|1598.8|1598.4|5262
1605779290000|2020-11-19 09:48:10|1600|1600|1600.2|1599.8|1600.2|1600|1600|1599.8|54
1605779300000|2020-11-19 09:48:20|1600|1599.6|1599.8|1599.6|1600.2|1599.8|1599.4|1599|6251
1605779310000|2020-11-19 09:48:30|1600|1599.4|1600.2|1599.8|1600.2|1600|1600|1599.2|1869
1605779320000|2020-11-19 09:48:40|1600|1600|1599.4|1599.2|1600.2|1600|1599.4|1599.2|1518
1605779330000|2020-11-19 09:48:50|1599.2|1599|1599|1598.8|1599.2|1599|1598.8|1598.4|667
1605779340000|2020-11-19 09:49:00|1599.2|1599|1599.2|1599|1599.8|1599.2|1599.2|1599|2013
1605779350000|2020-11-19 09:49:10|1599.4|1599.2|1600.2|1600|1600.2|1600|1599.2|1599|1556
1605779360000|2020-11-19 09:49:20|1600.4|1600.2|1600.6|1600.2|1600.6|1600.4|1600.4|1600.2|1104
1605779370000|2020-11-19 09:49:30|1600.4|1600.4|1600.8|1600.4|1601|1600.8|1600.2|1599.8|3011
1605779380000|2020-11-19 09:49:40|1600.6|1600.6|1600.2|1599.8|1602.2|1601.2|1600.2|1599.8|22118
1605779390000|2020-11-19 09:49:50|1600.4|1600|1600.2|1599.8|1600.6|1600.4|1600.2|1599.8|3082
1605779400000|2020-11-19 09:50:00|1600|1599.6|1600.4|1600|1600.6|1600.4|1600|1599.6|1952
1605779410000|2020-11-19 09:50:10|1600.2|1599.8|1599.8|1599.4|1600.4|1600.2|1599.6|1599.4|3797
1605779420000|2020-11-19 09:50:20|1599.6|1599.2|1600.2|1599.6|1600.4|1600.2|1599.6|1599.2|2860
1605779430000|2020-11-19 09:50:30|1599.8|1599.4|1599.8|1599.4|1599.8|1599.4|1599.6|1599.2|1083
1605779440000|2020-11-19 09:50:40|1600|1599.6|1600|1599.8|1600.6|1600.4|1600|1599.6|8810
1605779450000|2020-11-19 09:50:50|1600.2|1600|1600|1599.8|1600.4|1600|1599.8|1599.6|2143
1605779460000|2020-11-19 09:51:00|1600.2|1600|1600|1599.8|1600.2|1600|1599.8|1599.6|1014
1605779470000|2020-11-19 09:51:10|1599.8|1599.6|1599.8|1599.6|1599.8|1599.8|1599.8|1599.6|0
1605779480000|2020-11-19 09:51:20|1599.6|1599.4|1598.6|1598.2|1599.6|1599.4|1598.6|1598|7851
1605779490000|2020-11-19 09:51:30|1598.8|1598.4|1598.6|1598.2|1598.8|1598.4|1598.6|1598.2|543
1605779500000|2020-11-19 09:51:40|1598.4|1598.4|1598.4|1598|1598.4|1598.4|1598.4|1598|36
1605779510000|2020-11-19 09:51:50|1598.2|1598.2|1598.4|1598|1598.6|1598.4|1598.2|1598|4022
1605779520000|2020-11-19 09:52:00|1598.2|1598.2|1598.2|1598|1598.4|1598.2|1598.2|1598|2285
1605779530000|2020-11-19 09:52:10|1598.4|1598.2|1598.6|1598.2|1598.6|1598.4|1598.2|1598|825
1605779540000|2020-11-19 09:52:20|1598.4|1598|1596.6|1596.2|1598.4|1598|1596.4|1596|9888
1605779550000|2020-11-19 09:52:30|1596.8|1596|1596.2|1596|1596.8|1596.6|1596.2|1596|4375
1605779560000|2020-11-19 09:52:40|1596.4|1596.2|1596|1595.8|1596.4|1596.2|1596|1595.6|1763
1605779570000|2020-11-19 09:52:50|1595.8|1595.6|1595.4|1595|1596|1595.6|1595.2|1595|1572
1605779580000|2020-11-19 09:53:00|1595.6|1595.2|1595.4|1595.2|1595.6|1595.4|1595.2|1595|4534
1605779590000|2020-11-19 09:53:10|1595.6|1595.4|1595.6|1595.2|1595.8|1595.6|1595.6|1595.2|2619
1605779600000|2020-11-19 09:53:20|1595.4|1595.4|1595.4|1595.2|1595.4|1595.4|1595.4|1595.2|444
1605779610000|2020-11-19 09:53:30|1595.2|1595|1595.2|1594.6|1596|1595.8|1595|1594.6|5043
1605779620000|2020-11-19 09:53:40|1595|1594.4|1594.6|1594.2|1595|1594.4|1594.4|1594|999
1605779630000|2020-11-19 09:53:50|1594.4|1594.4|1594.4|1594|1594.6|1594.4|1594.2|1594|2474
1605779640000|2020-11-19 09:54:00|1594.6|1594.2|1594.8|1594.4|1594.8|1594.6|1594.2|1594|2239
1605779650000|2020-11-19 09:54:10|1595|1594.6|1595|1594.8|1595.4|1595.2|1594.8|1594.4|7817
1605779660000|2020-11-19 09:54:20|1594.8|1594.6|1594.8|1594.6|1595.2|1595|1594.8|1594.4|2780
1605779670000|2020-11-19 09:54:30|1594.6|1594.4|1594.8|1594.4|1595|1594.6|1594.6|1594.4|1618
1605779680000|2020-11-19 09:54:40|1595|1594.6|1594.8|1594.4|1595|1594.6|1594.8|1594.4|877
1605779690000|2020-11-19 09:54:50|1595|1594.6|1595|1594.6|1595|1594.6|1594.8|1594.4|345
1605779700000|2020-11-19 09:55:00|1594.8|1594.4|1594.4|1594|1594.8|1594.4|1594|1593.4|12070
1605779710000|2020-11-19 09:55:10|1594.6|1594.2|1594.8|1594.4|1594.8|1594.6|1594.6|1594.2|1180
1605779720000|2020-11-19 09:55:20|1594.6|1594.2|1595.2|1595|1596.2|1595.6|1594.2|1593.8|8587
1605779730000|2020-11-19 09:55:30|1595.4|1595.2|1595.6|1595.4|1596.2|1596|1595.2|1594.8|5124
1605779740000|2020-11-19 09:55:40|1595.4|1595.2|1595.2|1595|1595.6|1595.2|1595|1594.6|3141
1605779750000|2020-11-19 09:55:50|1595.4|1595.2|1596.6|1596.2|1596.6|1596.2|1595.4|1595.2|181
1605779760000|2020-11-19 09:56:00|1596.8|1596.4|1596.8|1596.4|1597|1596.6|1596.6|1596.2|976
1605779770000|2020-11-19 09:56:10|1597|1596.6|1596.6|1596|1597|1596.8|1596.4|1596|1180
1605779780000|2020-11-19 09:56:20|1596.4|1595.6|1595.8|1595.4|1596.6|1595.6|1595.8|1595.4|1195
1605779790000|2020-11-19 09:56:30||1595.2||1595.2||1595.6||1595.2|0
1605779800000|2020-11-19 09:56:40|1595.6|1595.4|1595.8|1595.2|1595.8|1595.4|1595.4|1595.2|851
1605779810000|2020-11-19 09:56:50|1595.6|1595|1595.4|1595.2|1595.6|1595.2|1595.2|1595|1203
1605779820000|2020-11-19 09:57:00|1595.2|1595|1595|1594.6|1595.4|1595.2|1594.8|1594.4|570
1605779830000|2020-11-19 09:57:10|1594.8|1594.4|1594.8|1594.2|1595.6|1595.2|1594.6|1594|2093
1605779840000|2020-11-19 09:57:20|1595|1594.4|1594.6|1594.2|1595.4|1594.6|1594.4|1594|1188
1605779850000|2020-11-19 09:57:30|1594.4|1594|1595|1594.6|1595|1594.6|1594.4|1593.8|772
1605779860000|2020-11-19 09:57:40|1595.2|1594.8|1595.4|1595|1595.4|1595|1595.2|1594.8|416
1605779870000|2020-11-19 09:57:50|1595.6|1595.2|1596.2|1595.8|1596.2|1595.8|1595.4|1595.2|784
1605779880000|2020-11-19 09:58:00|1596.4|1596|1596.2|1595.8|1596.8|1596.4|1596.2|1595.6|2046
1605779890000|2020-11-19 09:58:10|1596|1595.6|1596.4|1596|1596.4|1596|1596|1595.4|820
1605779900000|2020-11-19 09:58:20|1596.2|1595.8|1595.6|1595.2|1596.2|1595.8|1595.6|1595.2|823
1605779910000|2020-11-19 09:58:30|1595.8|1595.4|1595.6|1595.2|1596.2|1595.8|1595.6|1595.2|946
1605779920000|2020-11-19 09:58:40|1595.4|1595|1595.2|1594.6|1595.4|1595|1594.8|1594.6|2317
1605779930000|2020-11-19 09:58:50|1594.8|1594.4|1594.2|1593.6|1594.8|1594.6|1594.2|1593.4|1476
1605779940000|2020-11-19 09:59:00|1594.4|1593.8|1594.4|1593.8|1594.4|1594|1594.2|1593.8|446
1605779950000|2020-11-19 09:59:10|1594.2|1594|1594.4|1593.8|1594.4|1594|1594|1593.8|989
1605779960000|2020-11-19 09:59:20|1594.2|1594|1594|1593.6|1594.4|1594|1593.8|1593.4|953
1605779970000|2020-11-19 09:59:30|1593.8|1593.4|1594.4|1594|1594.4|1594|1593.8|1593.4|0
1605779980000|2020-11-19 09:59:40|1594.2|1593.8|1594.8|1594.4|1594.8|1594.4|1594.2|1593.8|3748
1605779990000|2020-11-19 09:59:50|1595|1594.6|1594.4|1594|1595.2|1594.8|1594.2|1593.6|1490
1605780000000|2020-11-19 10:00:00|1594.2|1593.8|1594|1593.6|1594.2|1593.8|1594|1593.6|31
1605780020000|2020-11-19 10:00:20|1593.8|1593.4|1594.8|1594.4|1594.8|1594.6|1593.4|1593|2215
1605780030000|2020-11-19 10:00:30|1595|1594.6|1595.4|1595|1595.4|1595.2|1595|1594.4|2370
1605780040000|2020-11-19 10:00:40|1595.6|1595.2|1594.8|1594.6|1595.6|1595.2|1594.8|1594.6|1704
1605780050000|2020-11-19 10:00:50|1595|1594.4|1594.6|1594.2|1595|1594.4|1594.6|1594|510
1605780060000|2020-11-19 10:01:00|1594.4|1594|1594.2|1594|1594.6|1594.2|1594.2|1594|642
1605780070000|2020-11-19 10:01:10|1594|1593.8|1594.2|1593.8|1594.2|1593.8|1593.8|1593.4|2866
1605780080000|2020-11-19 10:01:20|1594.4|1594|1594.4|1594.2|1594.6|1594.2|1594.2|1594|22
1605780090000|2020-11-19 10:01:30|1594.6|1594|1594.2|1594|1594.6|1594.2|1594.2|1593.8|1069
1605780100000|2020-11-19 10:01:40||1593.8||1593.8||1594||1593.8|0
1605780110000|2020-11-19 10:01:50|1594|1594|1594|1593.6|1594|1594|1593.8|1593.6|546
1605780120000|2020-11-19 10:02:00|1593.8|1593.8|1594.4|1594|1594.6|1594.4|1593.8|1593.8|1345
1605780130000|2020-11-19 10:02:10|1594.6|1594.2|1594.4|1594|1594.8|1594.4|1594.4|1594|0
1605780140000|2020-11-19 10:02:20|1594.2|1594.2|1594.6|1594.2|1594.6|1594.2|1594.2|1594|1100
1605780150000|2020-11-19 10:02:30|1594.4|1594|1594.4|1594.2|1594.6|1594.4|1594.4|1594|1109
1605780160000|2020-11-19 10:02:40|1594.6|1594.4|1594.8|1594.2|1594.8|1594.4|1594.4|1594|339
1605780170000|2020-11-19 10:02:50|1595|1594.6|1595.2|1594.6|1595.2|1594.8|1595|1594.6|613
1605780180000|2020-11-19 10:03:00|1595|1594.8|1595.4|1594.8|1595.4|1595.2|1594.8|1594.6|1415
1605780190000|2020-11-19 10:03:10|1595.2|1595|1595.4|1595|1595.4|1595.2|1595.2|1595|500
1605780200000|2020-11-19 10:03:20|1595.2||1595.4||1595.4||1595.2||845
1605780210000|2020-11-19 10:03:30|1595.2|1595.2|1595.4|1595.2|1595.4|1595.2|1595.2|1595.2|10
1605780220000|2020-11-19 10:03:40|1595.2|1594.8|1594.4|1594.2|1595.2|1594.8|1594.2|1594|8131
1605780230000|2020-11-19 10:03:50|1594.2|1594|1593.4|1593|1594.4|1594.2|1593.4|1593|18323
1605780240000|2020-11-19 10:04:00|1593.2|1593.2|1592.8|1592.4|1593.6|1593.2|1592.6|1592.2|11110
1605780250000|2020-11-19 10:04:10|1592.6|1592.6|1592.8|1592.4|1593|1592.8|1592.6|1592.4|1080
1605780260000|2020-11-19 10:04:20|1593|1592.6|1592.8|1592.4|1593|1592.8|1592.8|1592.4|671
1605780270000|2020-11-19 10:04:30|1592.6|1592.2|1591.8|1591.4|1592.6|1592.2|1591.6|1591.4|13961
1605780280000|2020-11-19 10:04:40|1592|1591.6|1590.8|1590.2|1592|1591.6|1590.6|1590|26218
1605780290000|2020-11-19 10:04:50|1591|1590.4|1592.4|1591.8|1592.4|1592|1591|1590.4|8725
1605780300000|2020-11-19 10:05:00|1592.2|1592|1592.4|1592|1592.6|1592|1592.2|1592|1574
1605780310000|2020-11-19 10:05:10|1592.6|1592.2|1591|1590.6|1592.6|1592.2|1590.4|1590|40368
1605780320000|2020-11-19 10:05:20|1591.2|1590.8|1591.2|1590.6|1591.2|1591|1591.2|1590.6|576
1605780330000|2020-11-19 10:05:30|1591.6|1590.8|1592.4|1591.8|1592.4|1592|1591.6|1590.6|11184
1605780340000|2020-11-19 10:05:40|1592.2|1592|1592|1591.4|1592.4|1592.2|1592|1591.4|1781
1605780350000|2020-11-19 10:05:50|1591.8|1591.2|1591.4|1591|1591.8|1591.2|1591.2|1590.8|614
1605780360000|2020-11-19 10:06:00|1591.2|1590.8|1591|1590.6|1591.4|1591|1591|1590.6|539
1605780370000|2020-11-19 10:06:10|1590.8|1590.4|1590.2|1589.8|1590.8|1590.4|1589.6|1589|24969
1605780380000|2020-11-19 10:06:20|1590|1589.6|1589.6|1589|1590.2|1589.8|1589.2|1589|4393
1605780390000|2020-11-19 10:06:30||1589.2||1589.2||1589.2||1589|1
1605780400000|2020-11-19 10:06:40|1589.8|1589.4|1589.4|1589|1589.8|1589.6|1589.4|1589|1743
1605780410000|2020-11-19 10:06:50|1589.6|1589.2|1589.8|1589.4|1589.8|1589.6|1589.4|1589|838
1605780420000|2020-11-19 10:07:00|1590|1589.6|1590|1589.6|1590.2|1589.8|1589.6|1589.2|3541
1605780430000|2020-11-19 10:07:10|1590.2|1589.8|1590.6|1590.2|1590.6|1590.2|1590.2|1589.8|2098
1605780440000|2020-11-19 10:07:20|1590.4|1590|1590.4|1590.2|1590.6|1590.4|1590.2|1590|3690
1605780450000|2020-11-19 10:07:30|1590.6|1590.4|1591.2|1590.8|1591.4|1591|1590.4|1590.4|2900
1605780460000|2020-11-19 10:07:40|1591.4|1591|1591.4|1590.8|1591.4|1591.2|1591.2|1590.8|3200
1605780470000|2020-11-19 10:07:50|1591.2|1591|1590.8|1590.6|1591.4|1591.2|1590.8|1590.6|2431
1605780480000|2020-11-19 10:08:00|1591|1590.8|1591|1590.8|1591.2|1590.8|1591|1590.6|1480
1605780490000|2020-11-19 10:08:10|1591.2|1591|1590.4|1590|1591.4|1591.2|1590.4|1590|2397
1605780500000|2020-11-19 10:08:20|1590.6|1590.2|1590.6|1590.2|1590.6|1590.2|1590.4|1590.2|0
1605780510000|2020-11-19 10:08:30|1590.4|1590|1590.4|1590|1590.4|1590|1590.2|1590|593
1605780520000|2020-11-19 10:08:40|1590.2|1589.8|1589.6|1589.4|1590.4|1590|1589.4|1589.2|5511
1605780530000|2020-11-19 10:08:50|1589.4|1589|1589|1588.8|1589.4|1589|1589|1588.8|6333
1605780540000|2020-11-19 10:09:00|1588.8|1588.6|1589.2|1588.8|1589.2|1589|1588.8|1588.6|7818
1605780550000|2020-11-19 10:09:10|1589.4|1589|1589.4|1589|1589.6|1589.4|1589.4|1588.8|972
1605780560000|2020-11-19 10:09:20|1589.2|1588.8|1588.8|1588.4|1589.2|1588.8|1588.6|1588.2|2449
1605780570000|2020-11-19 10:09:30|1589|1588.6|1588.8|1588.4|1589|1588.8|1588.8|1588.4|1189
1605780580000|2020-11-19 10:09:40|1589|1588.6|1588.8|1588.4|1589|1588.6|1588.6|1588.4|0
1605780590000|2020-11-19 10:09:50|1588.6|1588.6|1588.8|1588.4|1589|1588.8|1588.6|1588.4|682
1605780600000|2020-11-19 10:10:00|1588.6|1588.6|1588.6|1588.2|1588.8|1588.6|1588.2|1588|953
1605780610000|2020-11-19 10:10:10|1588.4|1588|1588.2|1587.6|1588.6|1588.2|1587.6|1587|16811
1605780620000|2020-11-19 10:10:20|1588|1587.8|1587.8|1587.2|1588.2|1588|1587.6|1587.2|3936
1605780630000|2020-11-19 10:10:30|1587.6|1587.4|1587.8|1587.2|1587.8|1587.4|1587.4|1587|1233
1605780640000|2020-11-19 10:10:40|1587.6|1587.4|1587.2|1587|1587.6|1587.4|1587.2|1587|457
1605780650000|2020-11-19 10:10:50|1587.4|1587.2|1587|1586.6|1587.4|1587.2|1586.8|1586.6|10003
1605780660000|2020-11-19 10:11:00|1586.8|1586.2|1586.8|1586.2|1587|1586.8|1586.4|1586.2|2248
1605780670000|2020-11-19 10:11:10|1586.6|1586|1587.2|1586.8|1587.4|1587|1586.4|1586|7869
1605780680000|2020-11-19 10:11:20|1587|1586.6|1586.8|1586.4|1587.2|1586.6|1586.2|1586|2816
1605780690000|2020-11-19 10:11:30|1586.6|1586.2|1587.2|1587|1587.2|1587|1586.6|1586.2|488
1605780700000|2020-11-19 10:11:40|1587.4|1586.8|1587.4|1586.8|1588.6|1588|1587.4|1586.8|6928
1605780710000|2020-11-19 10:11:50|1587.2|1586.6|1587|1586.6|1587.2|1587|1587|1586.6|1400
1605780720000|2020-11-19 10:12:00|1586.8|1586.8|1586|1585.4|1586.8|1586.8|1585.8|1585.4|2327
1605780730000|2020-11-19 10:12:10|1586.2|1585.6|1586|1585.6|1586.2|1586|1586|1585.4|1350
1605780740000|2020-11-19 10:12:20|1585.8|1585.4|1585.2|1585|1585.8|1585.6|1585.2|1584.8|12734
1605780750000|2020-11-19 10:12:30|1585.4|1585.2|1585.4|1585|1585.4|1585.2|1585.2|1584.8|3085
1605780760000|2020-11-19 10:12:40|1585.2|1584.8|1585.2|1584.8|1585.4|1585|1585|1584.6|1028
1605780770000|2020-11-19 10:12:50|1585|1584.6|1585.2|1584.8|1585.2|1584.8|1584.4|1584.2|1667
1605780780000|2020-11-19 10:13:00|1585.4|1585|1586.4|1586.2|1586.4|1586.2|1585.4|1585|2422
1605780790000|2020-11-19 10:13:10|1586.6|1586|1588|1587.6|1588|1587.6|1586.6|1586|10677
1605780800000|2020-11-19 10:13:20|1588.2|1587.8|1588.4|1588.2|1588.6|1588.4|1588.2|1587.8|1312
1605780810000|2020-11-19 10:13:30|1588.6|1588.4|1589|1588.6|1589.8|1589.4|1588.4|1588|4406
1605780820000|2020-11-19 10:13:40|1589.2|1588.8|1588.8|1588.4|1589.6|1589.4|1588.6|1588.4|2973
1605780830000|2020-11-19 10:13:50|1588.6|1588.2|1589|1588.6|1589|1588.6|1588.4|1587.8|1413
1605780840000|2020-11-19 10:14:00|1588.8|1588.8|1588.8|1588.4|1588.8|1588.8|1588.8|1588.2|250
1605780850000|2020-11-19 10:14:10|1589|1588.6|1589|1588.4|1589.2|1589|1588.4|1588.2|5327
1605780860000|2020-11-19 10:14:20|1589.2|1588.6|1588.6|1588.2|1589.2|1589|1588.6|1588.2|608
1605780870000|2020-11-19 10:14:30|1588.4|1588.4|1589.4|1589|1589.6|1589.2|1588.4|1588.2|1186
1605780880000|2020-11-19 10:14:40|1589.6|1589.2|1589.4|1589.2|1590.2|1589.8|1589.4|1589|1153
1605780890000|2020-11-19 10:14:50|1589.6|1589|1589|1588.4|1589.8|1589.4|1589|1588.4|467
1605780900000|2020-11-19 10:15:00|1588.8|1588|1588.4|1588.2|1589|1588.4|1588.4|1588|390
1605780910000|2020-11-19 10:15:10|1588.6|1588.4|1589.2|1588.8|1589.4|1589|1588.4|1588.2|1486
1605780920000|2020-11-19 10:15:20|1589.4|1589|1590.4|1590|1590.4|1590|1589.4|1589|21056
1605780930000|2020-11-19 10:15:30|1590.2|1589.8|1590|1589.6|1590.6|1590|1589.8|1589.6|2231
1605780940000|2020-11-19 10:15:40|1589.8|1589.4|1590|1589.6|1590|1589.8|1589.6|1589.4|1009
1605780950000|2020-11-19 10:15:50|1590.2|1589.8|1590.2|1589.6|1590.2|1589.8|1590|1589.6|878
1605780960000|2020-11-19 10:16:00|1590|1589.8|1590.2|1589.8|1590.2|1590|1589.8|1589.6|1982
1605780970000|2020-11-19 10:16:10|1590|1589.6|1590|1589.6|1590.2|1589.6|1590|1589.6|0
1605780980000|2020-11-19 10:16:20|1590.2|1589.8|1590|1589.6|1590.2|1590|1590|1589.6|349
1605780990000|2020-11-19 10:16:30|1590.2|1589.8|1590.2|1589.8|1590.4|1590.2|1590|1589.8|1604
1605781000000|2020-11-19 10:16:40|1590.4|1590|1591.2|1590.8|1591.4|1591|1590.2|1589.8|2471
1605781010000|2020-11-19 10:16:50|1591|1590.6|1590.8|1590.6|1591|1590.6|1590.8|1590.6|313
1605781020000|2020-11-19 10:17:00|1591|1590.8|1591.4|1591|1591.6|1591.2|1591|1590.8|1667
1605781030000|2020-11-19 10:17:10|1591.6|1591.2|1591.6|1591.2|1591.8|1591.4|1591.6|1591|62
1605781040000|2020-11-19 10:17:20|1591.8|1591.4|1592|1591.4|1592.2|1591.6|1591.6|1591.2|428
1605781050000|2020-11-19 10:17:30|1592.2|1591.6|1592|1591.6|1592.2|1591.8|1591.8|1591.6|1123
1605781060000|2020-11-19 10:17:40|1591.8|1591.4|1591.4|1591|1592|1591.4|1591.2|1591|760
1605781070000|2020-11-19 10:17:50|1591.6|1591.2|1591.4|1591|1591.6|1591.2|1591.4|1591|281
1605781080000|2020-11-19 10:18:00|1591.6|1591.2|1591.4|1591.2|1591.6|1591.2|1591.2|1591|3254
1605781090000|2020-11-19 10:18:10|1591.2|1591|1591.8|1591.2|1591.8|1591.4|1591.2|1591|2734
1605781100000|2020-11-19 10:18:20|1591.6||1591.4||1591.6||1591.4||127
1605781110000|2020-11-19 10:18:30||1591||1591||1591||1591|734
1605781120000|2020-11-19 10:18:40|1591.8|1591.2|1591.4|1591|1591.8|1591.4|1591.4|1591|2466
1605781130000|2020-11-19 10:18:50|1591.8|1591.2|1591.4|1591|1591.8|1591.4|1591|1590.8|552
1605781140000|2020-11-19 10:19:00|1591.6|1590.8|1591.8|1591.2|1591.8|1591.4|1591.4|1590.8|500
1605781150000|2020-11-19 10:19:10|1591.6|1591.4|1591|1590.6|1591.6|1591.4|1590.8|1590.6|1176
1605781160000|2020-11-19 10:19:20|1591.2|1590.8|1590.6|1590.4|1591.4|1591|1590.6|1590.4|957
1605781170000|2020-11-19 10:19:30|1590.4|1590.2|1590.4|1590|1590.4|1590.2|1590|1589.8|4297
1605781180000|2020-11-19 10:19:40|1590.2|1590.2|1590.6|1590.2|1590.6|1590.2|1590.2|1590|2898
1605781190000|2020-11-19 10:19:50|1590.4|1590|1590.6|1590.2|1591|1590.6|1590.4|1590|1129
1605781200000|2020-11-19 10:20:00||1590||1590.2||1590.2||1590|0
1605781210000|2020-11-19 10:20:10|1590.4|1590|1590.2|1589.6|1590.4|1590|1590|1589.6|617
1605781220000|2020-11-19 10:20:20||1589.8||1589.8||1589.8||1589.4|0
1605781230000|2020-11-19 10:20:30|1590|1589.6|1589.8|1589.6|1590|1589.6|1589.8|1589.4|143
1605781240000|2020-11-19 10:20:40|1590|1589.8|1590.6|1590.4|1591|1590.6|1590|1589.6|4336
1605781250000|2020-11-19 10:20:50|1590.4|1590.2|1590.4|1590.2|1590.4|1590.2|1590.4|1590.2|14
1605781260000|2020-11-19 10:21:00|1590.2|1590|1590.2|1590|1590.4|1590|1590|1589.8|4076
1605781270000|2020-11-19 10:21:10|1590.4|1589.8|1589.8|1589.4|1590.4|1589.8|1589.8|1589.4|1617
1605781280000|2020-11-19 10:21:20|1590|1589.6|1590.2|1589.6|1590.2|1589.8|1589.8|1589.6|444
1605781290000|2020-11-19 10:21:30|1590|1589.8|1590|1589.6|1590.2|1589.8|1589.8|1589.6|929
1605781300000|2020-11-19 10:21:40|1589.8|1589.4|1589.4|1589.2|1590|1589.4|1589.4|1589|2073
1605781310000|2020-11-19 10:21:50|1589.6|1589|1589.8|1589.2|1589.8|1589.6|1589.6|1589|794
1605781320000|2020-11-19 10:22:00|1590|1589.4|1590.4|1590|1590.6|1590.4|1590|1589.4|1656
1605781330000|2020-11-19 10:22:10|1590.6|1590.2|1590.4|1590.2|1590.6|1590.4|1590.4|1590.2|414
1605781340000|2020-11-19 10:22:20|1590.6|1590.4|1590.6|1590.2|1590.6|1590.4|1590.4|1590.2|507
1605781350000|2020-11-19 10:22:30|1590.4|1590.4|1591.4|1591|1591.4|1591.2|1590.4|1590.2|987
1605781360000|2020-11-19 10:22:40|1591.2|1591.2|1591.8|1591.4|1591.8|1591.4|1591.2|1591|0
1605781370000|2020-11-19 10:22:50|1592|1591.6|1591.8|1591.6|1592|1591.8|1591.8|1591.6|862
1605781380000|2020-11-19 10:23:00|1592|1591.8|1592|1591.8|1592|1591.8|1591.8|1591.6|500
1605781390000|2020-11-19 10:23:10|||||||||100
1605781400000|2020-11-19 10:23:20|1591.8|1591.6|1592|1591.6|1592.6|1592|1591.8|1591.6|12289
1605781410000|2020-11-19 10:23:30|1591.6|1591.4|1591.2|1591|1591.6|1591.4|1591.2|1590.8|2997
1605781420000|2020-11-19 10:23:40|1590.8|1590.6|1590.2|1590|1590.8|1590.6|1590.2|1590|6995
1605781430000|2020-11-19 10:23:50|1590|1589.6|1590|1589.6|1590|1589.8|1590|1589.6|1029
1605781440000|2020-11-19 10:24:00|1590.2|1589.8|1590|1589.6|1590.2|1590|1590|1589.6|2474
1605781450000|2020-11-19 10:24:10|1590.2|1589.8|1590|1589.6|1590.2|1589.8|1590|1589.6|579
1605781460000|2020-11-19 10:24:20|1590.2|1589.8|1590.2|1589.8|1590.4|1590|1590|1589.6|1271
1605781470000|2020-11-19 10:24:30|1590.4|1590|1590.2|1589.6|1590.6|1590.4|1590|1589.6|2903
1605781480000|2020-11-19 10:24:40|1590||1589.8||1590||1589.8||0
1605781490000|2020-11-19 10:24:50|1590|1589.8|1590.2|1590|1590.4|1590|1590|1589.6|1306
1605781500000|2020-11-19 10:25:00|1590.4|1589.8|1590.6|1590.2|1590.6|1590.4|1590.4|1589.8|2424
1605781510000|2020-11-19 10:25:10|1590.4|1590.4|1590.8|1590.4|1590.8|1590.4|1590.4|1590.2|2
1605781520000|2020-11-19 10:25:20|1591|1590.6|1591|1590.6|1591.4|1590.8|1591|1590.4|512
1605781530000|2020-11-19 10:25:30|1591.2|1590.8|1591.6|1591.2|1591.6|1591.2|1591|1590.6|898
1605781540000|2020-11-19 10:25:40|1591.4|1591|1590.8|1590.2|1591.4|1591|1590.8|1590.2|823
1605781550000|2020-11-19 10:25:50|1591|1590.4|1591.6|1591.2|1592|1591.4|1591|1590.2|2046
1605781560000|2020-11-19 10:26:00||1591||1591.2||1591.2||1590.8|11
1605781570000|2020-11-19 10:26:10|1591.4|1591|1591.2|1591|1591.4|1591|1591.2|1591|611
1605781580000|2020-11-19 10:26:20|1591.4|1591.2|1591.6|1591|1591.6|1591.2|1591.4|1591|97
1605781590000|2020-11-19 10:26:30|1591.4|1591.2|1591.4|1591.2|1591.6|1591.2|1591.4|1591|0
1605781600000|2020-11-19 10:26:40|1591.2|1591|1591.4|1591|1591.6|1591.2|1591|1590.8|1179
1605781610000|2020-11-19 10:26:50||1591.2||1591.2||1591.2||1591.2|39
1605781620000|2020-11-19 10:27:00|1591.6|1591.4|1591.6|1591.4|1591.6|1591.4|1591.4|1591.2|1101
1605781630000|2020-11-19 10:27:10|1591.8|1591.6|1592|1591.8|1592|1591.8|1591.6|1591.4|1702
1605781640000|2020-11-19 10:27:20|1591.8|1591.6|1592|1591.8|1592|1591.8|1591.8|1591.6|1510
1605781650000|2020-11-19 10:27:30|||||||||1766
1605781660000|2020-11-19 10:27:40|1592.2|1592|1592.4|1592|1593|1592.6|1592.2|1592|37791
1605781670000|2020-11-19 10:27:50|1592.2|1591.8|1590.4|1590|1592.2|1592|1590|1589.6|47414
1605781680000|2020-11-19 10:28:00|1590.6|1590.2|1590.8|1590.6|1590.8|1590.6|1590.4|1590|4607
1605781690000|2020-11-19 10:28:10|1591|1590.8|1590.8|1590.4|1591|1590.8|1590.8|1590.4|1072
1605781700000|2020-11-19 10:28:20|1590.6|1590.2|1590.2|1590|1590.6|1590.2|1590.2|1590|596
1605781710000|2020-11-19 10:28:30|1590.4|1590.2|1588.8|1588.4|1590.6|1590.4|1588.4|1588|29306
1605781720000|2020-11-19 10:28:40|1589|1588.6|1589|1588.4|1589.4|1589.2|1588.8|1588.4|1895
1605781730000|2020-11-19 10:28:50|1589.2|1588.6|1589|1588.6|1589.2|1588.8|1589|1588.6|1136
1605781740000|2020-11-19 10:29:00|1589.2|1588.8|1588.8|1588.4|1589.4|1588.8|1588.6|1588.4|2520
1605781750000|2020-11-19 10:29:10|1588.6|1588.6|1589|1588.6|1589.2|1588.8|1588.6|1588.4|732
1605781760000|2020-11-19 10:29:20|1589.2|1588.8|1589.2|1588.8|1589.4|1589|1589.2|1588.8|0
1605781770000|2020-11-19 10:29:30|1589.4|1589|1589.8|1589.2|1589.8|1589.4|1589.4|1589|809
1605781780000|2020-11-19 10:29:40|1589.6|1589.4|1590.6|1590.2|1591.2|1590.6|1589.6|1589.4|40687
1605781790000|2020-11-19 10:29:50|1590.8|1590.4|1590.8|1590.4|1590.8|1590.4|1590.8|1590.4|340
1605781800000|2020-11-19 10:30:00|1590.6|1590.2|1590.8|1590.4|1590.8|1590.6|1590.6|1590.2|918
1605781810000|2020-11-19 10:30:10|1591|1590.6|1591.2|1590.6|1591.2|1590.8|1591|1590.6|20
1605781820000|2020-11-19 10:30:20|1591|1590.8|1591.4|1591|1591.4|1591|1591|1590.8|20
1605781830000|2020-11-19 10:30:30|1591.2|1590.8|1591.2|1590.8|1591.4|1591|1591.2|1590.8|542
1605781860000|2020-11-19 10:31:00|1591|1591|1591.2|1590.8|1591.2|1591|1591|1590.8|866
1605781870000|2020-11-19 10:31:10|1591.4|1591|1591.2|1591|1591.6|1591.4|1591.2|1590.8|998
1605781880000|2020-11-19 10:31:20|1591|1590.8|1591.2|1590.8|1591.4|1591|1591|1590.8|1058
1605781890000|2020-11-19 10:31:30|1591.4|1591|1591.4|1591|1591.4|1591|1591.2|1591|0
1605781900000|2020-11-19 10:31:40|1591.2|1590.8|1591.2|1590.8|1591.6|1591|1591|1590.8|1366
1605781910000|2020-11-19 10:31:50|1591.4|1591|1591.4|1590.8|1591.4|1591|1591|1590.8|421
1605781920000|2020-11-19 10:32:00|1591.2|1591|1591.4|1591|1591.4|1591|1591.2|1591|220
1605781930000|2020-11-19 10:32:10|1591.2|1591.2|1591.4|1591.2|1591.6|1591.2|1591.2|1591.2|0
1605781940000|2020-11-19 10:32:20|1591.2|1591|1591.2|1591|1591.4|1591|1591.2|1591|545
1605781950000|2020-11-19 10:32:30|1591|1590.8|1591.2|1590.8|1591.2|1590.8|1591|1590.8|2720
1605781960000|2020-11-19 10:32:40|1591|1590.6|1591.2|1590.6|1591.2|1590.6|1590.2|1590|3736
1605781970000|2020-11-19 10:32:50|||||||||31
1605781980000|2020-11-19 10:33:00|1591.4|1591|1591.4|1591|1591.6|1591.4|1591.2|1590.8|1012
1605781990000|2020-11-19 10:33:10|1591.2|1590.8|1591.4|1591|1591.4|1591|1591.2|1590.8|666
1605782000000|2020-11-19 10:33:20|1591.6|1591.2|1591.6|1591.2|1591.6|1591.2|1591.6|1591.2|879
1605782010000|2020-11-19 10:33:30|1591.4|1591|1591.4|1591|1591.4|1591|1591.2|1590.8|499
1605782020000|2020-11-19 10:33:40|1591.2|1590.8|1591.6|1591|1591.6|1591|1591.2|1590.8|1437
1605782040000|2020-11-19 10:34:00|1591.4|1591.2|1591.2|1590.8|1591.6|1591.2|1591|1590.8|417
1605782050000|2020-11-19 10:34:10|1591|1591|1591|1590.8|1591|1591|1591|1590.8|45
1605782060000|2020-11-19 10:34:20|1591.2||1591||1591.2||1591||0
1605782070000|2020-11-19 10:34:30|1590.8|1590.6|1590.6|1590.2|1591|1590.6|1590.4|1590|5332
1605782080000|2020-11-19 10:34:40|1590.4|1590|1590.2|1589.8|1590.4|1590|1590|1589.8|3826
1605782090000|2020-11-19 10:34:50|1590.4|1590|1590.2|1589.6|1590.4|1590.2|1590|1589.6|706
1605782100000|2020-11-19 10:35:00|1590|1589.8|1590.2|1589.8|1590.2|1589.8|1590|1589.8|0
1605782110000|2020-11-19 10:35:10|1590|1590|1590.2|1590|1590.2|1590|1590|1589.8|791
1605782120000|2020-11-19 10:35:20|1590.4|1590.2|1590.6|1590.2|1590.8|1590.4|1590.4|1590.2|1870
1605782130000|2020-11-19 10:35:30|1590.4||1590.4||1590.6||1590.4||0
1605782140000|2020-11-19 10:35:40|1590.2|1590|1590|1589.8|1590.4|1590.2|1589.8|1589.6|632
1605782150000|2020-11-19 10:35:50|1590.2|1589.6|1590|1589.4|1590.2|1589.6|1589.8|1589.4|72
1605782160000|2020-11-19 10:36:00|1589.8|1589.6|1589.6|1589.4|1589.8|1589.6|1589.6|1589.4|784
1605782170000|2020-11-19 10:36:10|1589.4|1589.2|1589.6|1589.2|1589.6|1589.4|1589.4|1589.2|2458
1605782180000|2020-11-19 10:36:20|1589.4|1588.8|1588.8|1588.6|1589.4|1588.8|1588.6|1588|8881
1605782190000|2020-11-19 10:36:30|1588.6|1588.4|1588.6|1588.2|1588.6|1588.4|1588.4|1588.2|779
1605782200000|2020-11-19 10:36:40|1588.4||1588.4||1588.4||1588.4||0
1605782210000|2020-11-19 10:36:50|1588.2|1588|1587.8|1587.4|1588.4|1588|1587.6|1587.4|1617
1605782220000|2020-11-19 10:37:00|1587.6|1587.6|1587.8|1587.6|1587.8|1587.6|1587.6|1587.4|427
1605782230000|2020-11-19 10:37:10||1587.4||1587.6||1587.6||1587.4|80
1605782240000|2020-11-19 10:37:20|1588|1587.8|1588|1587.6|1588|1587.8|1588|1587.6|68
1605782260000|2020-11-19 10:37:40|1588.2|1587.8|1588|1587.8|1588.2|1588|1588|1587.6|1033
1605782270000|2020-11-19 10:37:50|1588.2|1588|1588.4|1588|1588.4|1588.2|1588.2|1588|670
1605782280000|2020-11-19 10:38:00|1588.2|1587.8|1589|1588.6|1589|1588.6|1588.2|1587.8|1745
1605782290000|2020-11-19 10:38:10|1589.2|1588.8|1589.4|1589|1589.6|1589.2|1589.2|1588.8|135
1605782300000|2020-11-19 10:38:20|1589.6|1589.2|1588.8|1588.4|1589.6|1589.2|1588.8|1588.4|1273
1605782310000|2020-11-19 10:38:30|1588.6|1588.2|1588.4|1588|1588.8|1588.4|1588.2|1588|415
1605782320000|2020-11-19 10:38:40|1588.2|1587.8|1588|1587.6|1588.2|1587.8|1588|1587.6|100
1605782330000|2020-11-19 10:38:50|1588.2|1587.8|1588.2|1587.6|1588.2|1588|1588|1587.6|368
1605782340000|2020-11-19 10:39:00|1588.4|1587.8|1588.6|1588.2|1588.6|1588.2|1588.4|1587.8|1255
1605782350000|2020-11-19 10:39:10|1588.8|1588.4|1588.8|1588.6|1588.8|1588.6|1588.8|1588.4|652
1605782360000|2020-11-19 10:39:20|1588.6|1588.4|1588.6|1588.4|1588.8|1588.4|1588.6|1588.4|554
1605782370000|2020-11-19 10:39:30|||||||||350
1605782380000|2020-11-19 10:39:40|1588.4|1588.2|1587.8|1587.6|1588.4|1588.2|1587.8|1587.4|1539
1605782390000|2020-11-19 10:39:50|1588|1587.4|1588|1587.6|1588.2|1587.6|1587.8|1587.4|548
1605782400000|2020-11-19 10:40:00|1587.8|1587.4|1588|1587.6|1588|1587.8|1587.8|1587.4|801
1605782410000|2020-11-19 10:40:10|1587.8|1587.8|1588.2|1588|1588.2|1588|1587.8|1587.6|402
1605782420000|2020-11-19 10:40:20|1588.4|1588.2|1588.4|1588.2|1588.4|1588.2|1588.4|1588|252
1605782430000|2020-11-19 10:40:30|1588.2|1588|1588.6|1588.2|1588.6|1588.4|1588.2|1587.8|1919
1605782440000|2020-11-19 10:40:40|1588.4|1588.4|1588.6|1588.4|1588.6|1588.4|1588.4|1588.2|688
1605782450000|2020-11-19 10:40:50|1588.8|1588.6|1589.4|1589|1589.6|1589.4|1588.8|1588.6|425
1605782460000|2020-11-19 10:41:00|1589.2|1588.8|1590|1589.4|1590|1589.4|1589|1588.6|1745
1605782470000|2020-11-19 10:41:10|1589.8|1589.2|1589.6|1589.2|1589.8|1589.2|1589.6|1589.2|0
1605782480000|2020-11-19 10:41:20|1589.4||1589.6||1589.6||1589.4||153
1605782490000|2020-11-19 10:41:30|1589.4|1589|1589.4|1589|1589.4|1589|1589.2|1588.8|1388
1605782500000|2020-11-19 10:41:40|1589.6|1589.2|1590.4|1590|1590.6|1590.2|1589.6|1589.2|2438
1605782510000|2020-11-19 10:41:50|1590.6|1590.2|1590.6|1590.2|1590.6|1590.2|1590.4|1590.2|89
1605782520000|2020-11-19 10:42:00|1590.4|1590|1590.6|1590.4|1590.6|1590.4|1590.2|1590|346
1605782530000|2020-11-19 10:42:10||1590.2||1590.4||1590.4||1590.2|0
1605782540000|2020-11-19 10:42:20|1590.4|1590.2|1589.6|1589.4|1590.6|1590.2|1589.6|1589.4|3839
1605782550000|2020-11-19 10:42:30|1589.4|1589|1589.4|1589.2|1589.4|1589.2|1589.4|1589|10
1605782560000|2020-11-19 10:42:40|1589.6|1589.4|1589.4|1589|1590|1589.4|1589.2|1589|1257
1605782570000|2020-11-19 10:42:50|1589.6|1589.2|1590|1589.6|1590.4|1589.8|1589.6|1589.2|1834
1605782580000|2020-11-19 10:43:00|1589.8||1589.8||1589.8||1589.8||6
1605782600000|2020-11-19 10:43:20|1589.6|1589.4|1589.8|1589.6|1590|1589.8|1589.6|1589.4|1214
1605782610000|2020-11-19 10:43:30|1590|1589.8|1590.2|1589.8|1590.2|1589.8|1589.8|1589.8|583
1605782620000|2020-11-19 10:43:40|1590|1590|1590.4|1590.2|1590.4|1590.2|1590|1589.8|1452
1605782630000|2020-11-19 10:43:50|1590.6|1590|1590.6|1590.2|1590.6|1590.2|1590.2|1590|150
1605782640000|2020-11-19 10:44:00|1590.4|1590|1590.4|1590.2|1590.6|1590.4|1590.4|1590|3532
1605782650000|2020-11-19 10:44:10|1590.6|1590.4|1589.8|1589.6|1590.8|1590.4|1589.8|1589.6|3130
1605782660000|2020-11-19 10:44:20|1590|1589.8|1589.8|1589.6|1590.4|1590.2|1589.8|1589.6|872
1605782670000|2020-11-19 10:44:30|1590|1589.8|1590.4|1590|1590.6|1590|1589.8|1589.6|1082
1605782680000|2020-11-19 10:44:40|1590.2|1589.8|1590.6|1590|1590.8|1590.2|1590.2|1589.8|1700
1605782690000|2020-11-19 10:44:50|1590.4|1590.2|1590.2|1590|1590.4|1590.2|1590.2|1590|377
1605782700000|2020-11-19 10:45:00|1590.4|1590.2|1590.6|1590.4|1590.6|1590.4|1590.4|1590.2|918
1605782710000|2020-11-19 10:45:10|1590.4|1590.2|1590.8|1590.4|1590.8|1590.6|1590.4|1590.2|1062
1605782720000|2020-11-19 10:45:20|1590.6||1590.6||1590.6||1590.6||1244
1605782730000|2020-11-19 10:45:30|1590.8|1590.6|1591|1590.8|1591.2|1591|1590.8|1590.6|1259
1605782740000|2020-11-19 10:45:40|1590.8|1590.6|1590.8|1590.2|1591|1590.6|1590.6|1590|983
1605782750000|2020-11-19 10:45:50|1590.6||1590.8||1590.8||1590.6||0
1605782760000|2020-11-19 10:46:00|1591|1590.4|1590.8|1590.4|1591|1590.6|1590.8|1590.4|300
1605782770000|2020-11-19 10:46:10||1590.6||1590.6||1590.6||1590.4|200
1605782780000|2020-11-19 10:46:20|||||||||81
1605782790000|2020-11-19 10:46:30||1590.4||1590.4||1590.6||1590.4|500
1605782800000|2020-11-19 10:46:40|1590.6|1590.2|1590.4|1589.8|1590.6|1590.2|1590.2|1589.8|6733
1605782810000|2020-11-19 10:46:50|1590.2|1589.6|1590|1589.8|1590.2|1589.8|1589.8|1589.6|440
1605782820000|2020-11-19 10:47:00|1589.8|1589.6|1589.4|1589|1589.8|1589.6|1589.4|1589|1736
1605782830000|2020-11-19 10:47:10|1589.2|1589.2|1589|1588.6|1589.6|1589.4|1589|1588.6|1158
1605782840000|2020-11-19 10:47:20|1589.2|1588.8|1589.8|1589.4|1589.8|1589.6|1589.2|1588.8|2212
1605782850000|2020-11-19 10:47:30|1590||1590||1590||1589.8||0
1605782860000|2020-11-19 10:47:40||1589.6||1589.8||1589.8||1589.6|569
1605782880000|2020-11-19 10:48:00|||||||||329
1605782890000|2020-11-19 10:48:10|1589.8|1589.6|1589.8|1589.6|1589.8|1589.6|1589.8|1589.6|522
1605782900000|2020-11-19 10:48:20|1590|1589.8|1589.8|1589.4|1590|1589.8|1589.8|1589.4|946
1605782910000|2020-11-19 10:48:30|1590|1589.6|1590|1589.8|1590|1589.8|1590|1589.4|1500
1605782920000|2020-11-19 10:48:40|1590.2|1590|1590|1589.8|1590.2|1590|1590|1589.8|600
1605782930000|2020-11-19 10:48:50|1590.2|1590|1590.2|1590|1590.2|1590|1590|1589.8|2146
1605782940000|2020-11-19 10:49:00|1590|1589.8|1590|1589.8|1590|1589.8|1590|1589.8|1802
1605782950000|2020-11-19 10:49:10|1590.2|1590|1590.2|1590|1590.2|1590|1590.2|1590|1231
1605782960000|2020-11-19 10:49:20|1590.4|1589.8|1590.4|1590.2|1590.4|1590.2|1590.4|1589.8|652
1605782970000|2020-11-19 10:49:30|1590.6|1590.4|1591|1590.8|1591|1590.8|1590.6|1590.4|1272
1605782990000|2020-11-19 10:49:50|1590.8|1590.6|1590.8|1590.4|1591|1590.6|1590.6|1590.4|1517
1605783000000|2020-11-19 10:50:00|1591|1590.6|1591.2|1591|1591.2|1591|1591|1590.4|349
1605783010000|2020-11-19 10:50:10|1591.4|1591.2|1591.4|1591.2|1591.8|1591.2|1591.2|1591|2193
1605783020000|2020-11-19 10:50:20|1591.2|1591|1591.4|1591|1591.6|1591.2|1591.2|1591|1492
1605783030000|2020-11-19 10:50:30|1591.6|1591.2|1591.6|1591.4|1591.6|1591.4|1591.6|1591.2|260
1605783040000|2020-11-19 10:50:40|1591.8|1591.6|1592.6|1592.2|1592.8|1592.4|1591.8|1591.6|1387
1605783050000|2020-11-19 10:50:50|1592.4|1592.4|1593.4|1593|1593.4|1593|1592.4|1592.2|1570
1605783060000|2020-11-19 10:51:00|1593.6|1593.2|1594|1593.6|1594|1593.8|1593.4|1593|798
1605783070000|2020-11-19 10:51:10|1594.2|1593.8|1594.8|1594.6|1595|1594.6|1594|1593.6|5290
1605783080000|2020-11-19 10:51:20|1595|1594.8|1594.6|1594.4|1595.2|1595|1594.6|1594.4|3674
1605783090000|2020-11-19 10:51:30|1594.4|1594.2|1594.6|1594.2|1595.2|1595|1594.2|1594|3612
1605783100000|2020-11-19 10:51:40|1594.8|1594.4|1595.4|1594.8|1595.6|1595.2|1594.8|1594.2|763
1605783110000|2020-11-19 10:51:50|1595.2|1594.6|1594.6|1594.2|1595.4|1594.8|1594.6|1594.2|774
1605783120000|2020-11-19 10:52:00|1594.8|1594.4|1595|1594.6|1595|1594.6|1594.8|1594.2|0
1605783130000|2020-11-19 10:52:10|1594.8|1594.4|1594.6|1594.2|1594.8|1594.4|1594.4|1594.2|145
1605783140000|2020-11-19 10:52:20|1594.4|1594|1594.6|1594.2|1594.6|1594.2|1594.4|1594|584
1605783150000|2020-11-19 10:52:30|1594.8|1594.4|1594.6|1594.2|1594.8|1594.4|1594.2|1594|6489
1605783160000|2020-11-19 10:52:40|1594.8|1594.4|1594.8|1594.4|1595|1594.4|1594.6|1594.2|1491
1605783180000|2020-11-19 10:53:00|1594.6|1594.2|1595|1594.6|1595|1594.6|1594.6|1594.2|1934
1605783190000|2020-11-19 10:53:10|1594.8|1594.8|1595.2|1594.8|1595.4|1595|1594.6|1594.4|4503
1605783200000|2020-11-19 10:53:20|1595|1594.6|1595|1594.6|1595|1594.8|1594.8|1594.6|0
1605783210000|2020-11-19 10:53:30|1594.8|1594.8|1595.2|1595|1595.2|1595|1594.8|1594.4|1821
1605783220000|2020-11-19 10:53:40|1595.4|1595.2|1595.8|1595.6|1596|1595.6|1595.4|1595.2|5460
1605783230000|2020-11-19 10:53:50|1596|1595.8|1596.6|1596|1596.6|1596|1596|1595.6|1926
1605783240000|2020-11-19 10:54:00|1596.4|1595.8|1595.6|1595.2|1596.6|1596|1595.2|1594.8|5222
1605783250000|2020-11-19 10:54:10|1595.4|1594.8|1595.2|1595|1595.6|1595|1595.2|1594.8|1573
1605783260000|2020-11-19 10:54:20|1595|1594.8|1594.4|1594.2|1595.2|1595|1594.4|1594.2|2350
1605783270000|2020-11-19 10:54:30|1594.6||1594.6||1594.6||1594.4||345
1605783280000|2020-11-19 10:54:40|1594.4|1594|1593.2|1593|1594.4|1594.2|1593.2|1592.8|5417
1605783290000|2020-11-19 10:54:50|1593|1592.6|1592.2|1591.8|1593.2|1593|1592.2|1591.8|6975
1605783300000|2020-11-19 10:55:00|1592|1591.6|1591.6|1591.4|1592|1591.6|1591.4|1590.8|7577
1605783310000|2020-11-19 10:55:10|1591.8|1591.2|1592.4|1592.2|1592.4|1592.2|1591.8|1591|2729
1605783320000|2020-11-19 10:55:20|1592.2|1592|1592.4|1592.2|1592.4|1592.2|1592.2|1591.8|836
1605783330000|2020-11-19 10:55:30|1592.6|1592.4|1593|1592.6|1593.2|1592.8|1592.6|1592.4|200
1605783340000|2020-11-19 10:55:40|1593.2|1592.8|1593|1592.8|1593.6|1593|1592.8|1592.4|3411
1605783350000|2020-11-19 10:55:50|1593.2|1592.6|1592.8|1592.4|1593.2|1592.8|1592.8|1592.4|166
1605783360000|2020-11-19 10:56:00|1593|1592.6|1593.2|1593|1593.6|1593|1593|1592.4|400
1605783370000|2020-11-19 10:56:10|1593|1592.8|1591.4|1591|1593|1592.8|1591.4|1591|10709
1605783380000|2020-11-19 10:56:20|1591.6|1591.2|1591.4|1591|1591.8|1591.4|1591.4|1591|0
1605783390000|2020-11-19 10:56:30|1591.2|1590.8|1590.6|1590|1591.2|1590.8|1590|1589.4|10323
1605783400000|2020-11-19 10:56:40|1590.4|1589.8|1590.2|1589.6|1590.4|1589.8|1589.8|1589.6|800
1605783410000|2020-11-19 10:56:50|1590.4|1589.8|1590.4|1590|1590.4|1590|1590.4|1589.8|0
1605783420000|2020-11-19 10:57:00|1590.2|1589.8|1589.6|1589.2|1590.2|1589.8|1589.4|1589.2|2877
1605783430000|2020-11-19 10:57:10|1589.8|1589|1589.6|1589.2|1589.8|1589.4|1589.2|1589|930
1605783440000|2020-11-19 10:57:20|1589.4|1589|1589.4|1589|1589.6|1589.4|1589.4|1589|1058
1605783450000|2020-11-19 10:57:30|1589.6|1589.2|1589.6|1589.4|1589.6|1589.4|1589.6|1589|227
1605783460000|2020-11-19 10:57:40|1589.8|1589.6|1590|1589.6|1590.2|1590|1589.8|1589.6|1221
1605783470000|2020-11-19 10:57:50|1589.8|1589.4|1590.2|1589.6|1590.4|1589.8|1589|1588.6|4485
1605783480000|2020-11-19 10:58:00|1590.4|1589.8|1590.6|1590.4|1590.8|1590.4|1590.4|1589.8|251
1605783490000|2020-11-19 10:58:10|1590.4|1590.2|1590.6|1590|1590.6|1590.2|1590.2|1589.6|831
1605783500000|2020-11-19 10:58:20|1590.4|1590.2|1590.8|1590.4|1590.8|1590.6|1590.2|1590|1636
1605783510000|2020-11-19 10:58:30|1590.6|1590.2|1590.6|1590|1590.6|1590.4|1590.6|1590|52
1605783520000|2020-11-19 10:58:40|1590.4|1589.8|1590|1589.6|1590.4|1590|1589.6|1589.2|1086
1605783530000|2020-11-19 10:58:50|1589.8|1589.4|1589.8|1589.4|1589.8|1589.4|1589.6|1589.2|0
1605783540000|2020-11-19 10:59:00|1590|1589.6|1590.2|1590|1590.2|1590|1590|1589.4|1317
1605783550000|2020-11-19 10:59:10|1590.4|1590.2|1589.8|1589.2|1590.4|1590.2|1589.4|1588.8|4525
1605783560000|2020-11-19 10:59:20|1590|1589.4|1590|1589.6|1590.2|1590|1589.8|1589.4|1912
1605783570000|2020-11-19 10:59:30|1589.8||1590.2||1590.2||1589.8||0
1605783580000|2020-11-19 10:59:40|1590.4|1589.8|1590.6|1590.2|1590.6|1590.2|1590.4|1589.8|400
1605783590000|2020-11-19 10:59:50|1590.8|1590.4|1591|1590.6|1591.2|1590.8|1590.8|1590.2|1770
1605783600000|2020-11-19 11:00:00|1591.2|1590.8|1591|1590.8|1591.4|1591|1591|1590.8|1464
1605783610000|2020-11-19 11:00:10|1590.8|1590.6|1590.6|1590.2|1590.8|1590.6|1590.6|1590|586
1605783620000|2020-11-19 11:00:20|1590.8|1590.4|1591.6|1591.2|1591.6|1591.2|1590.8|1590.4|1377
1605783630000|2020-11-19 11:00:30|1591.8|1591.4|1591.8|1591.4|1592|1591.6|1591.8|1591.4|3614
1605783640000|2020-11-19 11:00:40|1592|1591.6|1592|1591.6|1593.2|1592.6|1591.8|1591.4|38354
1605783650000|2020-11-19 11:00:50|1591.8|1591.4|1592.2|1591.8|1592.2|1591.8|1591|1590.4|9821
1605783660000|2020-11-19 11:01:00|1592|1591.4|1591.8|1591.4|1592.6|1591.8|1591|1590.8|20735
1605783670000|2020-11-19 11:01:10|1592|1591.2|1591.8|1591|1592|1591.6|1590.6|1590|9985
1605783680000|2020-11-19 11:01:20|1591.6|1591.2|1592.4|1592|1592.6|1592|1591.6|1591.2|6515
1605783690000|2020-11-19 11:01:30|1592.6|1592.2|1592.2|1591.8|1592.6|1592.2|1591.8|1591.2|6046
1605783700000|2020-11-19 11:01:40|1592|1591.6|1595|1594.8|1595|1594.8|1591.2|1590.8|49246
1605783710000|2020-11-19 11:01:50|1595.2|1595|1595.2|1594.8|1595.2|1595|1595|1594.4|2781
1605783720000|2020-11-19 11:02:00|1595.4|1595|1595.4|1595.2|1595.6|1595.4|1595.4|1594.8|1431
1605783730000|2020-11-19 11:02:10|1595.6|1595.4|1596|1595.8|1596|1595.8|1595.6|1595.4|1844
1605783740000|2020-11-19 11:02:20|1595.8|1595.6|1595.4|1595.2|1595.8|1595.6|1595.4|1595.2|2562
1605783750000|2020-11-19 11:02:30|1595.2|1595|1595|1594.6|1595.2|1595|1594.6|1594|4867
1605783760000|2020-11-19 11:02:40|1595.2|1594.8|1595.4|1595.2|1595.6|1595.4|1595.2|1594.6|2258
1605783770000|2020-11-19 11:02:50|1595.2|1594.6|1594.6|1594.2|1595.2|1594.8|1594.2|1593.8|3822
1605783780000|2020-11-19 11:03:00|1594.4|1594|1595|1594.4|1595|1594.6|1594.4|1593.8|1150
1605783790000|2020-11-19 11:03:10|1595.2|1594.6|1595|1594.8|1595.4|1595|1595|1594.6|1492
1605783800000|2020-11-19 11:03:20|1595.4||1595.4||1595.4||1595.2||196
1605783810000|2020-11-19 11:03:30|1595|1595|1595.4|1594.8|1595.4|1595|1595|1594.8|600
1605783820000|2020-11-19 11:03:40|1595.6|1595|1595.4|1595.2|1595.6|1595.2|1595.4|1595|603
1605783830000|2020-11-19 11:03:50|1595.2|1595|1595|1594.6|1595.4|1595|1594.8|1594.2|3158
1605783840000|2020-11-19 11:04:00|1595.2|1594.4|1595.4|1595|1595.6|1595.2|1595|1594.2|2662
1605783850000|2020-11-19 11:04:10|1595.2|1594.8|1595|1594.8|1595.2|1594.8|1595|1594.6|301
1605783860000|2020-11-19 11:04:20|1595.2|1595|1595.4|1595|1595.8|1595.2|1595.2|1594.8|751
1605783880000|2020-11-19 11:04:40|1595.6|1595.2|1595|1594.6|1595.8|1595.6|1594.8|1594.4|2094
1605783890000|2020-11-19 11:04:50||1594.8||1594.6||1594.8||1594.2|0
1605783900000|2020-11-19 11:05:00|1594.8|1594.4|1594.8|1594.2|1594.8|1594.4|1594.8|1594.2|100
1605783910000|2020-11-19 11:05:10|1595|1594.4|1595.4|1595|1595.4|1595|1595|1594.4|271
1605783920000|2020-11-19 11:05:20|1595.2|1594.8|1595|1594.6|1595.2|1595|1595|1594.6|198
1605783930000|2020-11-19 11:05:30|1594.8|1594.4|1594.6|1594.2|1595|1594.4|1594.2|1593.6|948
1605783940000|2020-11-19 11:05:40|1594.8|1594.4|1594.6|1594.2|1594.8|1594.4|1594.6|1594.2|6766
1605783960000|2020-11-19 11:06:00|1594.4|1594|1593.6|1593.2|1594.6|1594.2|1593.6|1593|2543
1605783970000|2020-11-19 11:06:10|1593.4|1593|1592.8|1592.4|1593.4|1593|1592.6|1592.2|896
1605783980000|2020-11-19 11:06:20|1593|1592.6|1592.8|1592.4|1593|1592.8|1592.8|1592.4|278
1605783990000|2020-11-19 11:06:30|1593|1592.6|1593.4|1593.2|1593.6|1593.4|1593|1592.4|3638
1605784000000|2020-11-19 11:06:40|1593.2|1592.8|1592.8|1592.4|1593.2|1592.8|1592.6|1592.2|6120
1605784010000|2020-11-19 11:06:50|1592.6|1592.6|1593|1592.6|1593.2|1592.8|1592.6|1592.6|749
1605784020000|2020-11-19 11:07:00|1592.8|1592.4|1593|1592.4|1593|1592.6|1592.6|1592.4|0
1605784040000|2020-11-19 11:07:20|1592.8|1592.6|1593.4|1592.8|1593.4|1592.8|1592.8|1592.6|0
1605784050000|2020-11-19 11:07:30|1593.2|1592.6|1592.6|1592.4|1593.2|1592.6|1592.6|1592.4|191
1605784060000|2020-11-19 11:07:40|1592.8|1592.6|1592.8|1592.4|1592.8|1592.6|1592.8|1592.4|38
1605784070000|2020-11-19 11:07:50|1592.6|1592.6|1592.8|1592.6|1592.8|1592.6|1592.6|1592.6|346
1605784080000|2020-11-19 11:08:00|1592.6|1592.4|1592.6|1592.4|1592.6|1592.6|1592.6|1592.4|334
1605784100000|2020-11-19 11:08:20|||||||||10
1605784110000|2020-11-19 11:08:30|1592.4|1592.2|1592.2|1591.8|1592.4|1592.2|1592|1591.6|1533
1605784120000|2020-11-19 11:08:40|1592|1591.6|1591.4|1591.2|1592.2|1592|1591.4|1591.2|2455
1605784130000|2020-11-19 11:08:50|1591|1590.6|1590.6|1590.2|1591.2|1590.8|1590|1589.6|11149
1605784140000|2020-11-19 11:09:00|1590.4|1589.8|1590.2|1589.8|1590.4|1589.8|1590|1589.6|2275
1605784150000|2020-11-19 11:09:10|1590.4|1590|1590.2|1589.8|1590.6|1590|1590.2|1589.8|297
1605784160000|2020-11-19 11:09:20|1590|1589.6|1589.6|1589.2|1590.2|1589.6|1589.4|1589|449
1605784170000|2020-11-19 11:09:30|1589.8|1589.4|1590.6|1590|1590.6|1590.2|1589.8|1589.2|3277
1605784180000|2020-11-19 11:09:40|1590.4|1590.2|1590.4|1590|1590.6|1590.2|1590.2|1590|647
1605784190000|2020-11-19 11:09:50|1590.2|1590.2|1590.4|1590|1590.4|1590.2|1590.2|1590|0
1605784200000|2020-11-19 11:10:00|1590.2|1590.2|1590.2|1590|1590.2|1590.2|1590.2|1590|0
1605784210000|2020-11-19 11:10:10|1590|1589.8|1590|1589.8|1590|1589.8|1589.8|1589.6|1268
1605784220000|2020-11-19 11:10:20|1589.8|1589.6|1589.8|1589.4|1589.8|1589.6|1589.8|1589.2|978
1605784240000|2020-11-19 11:10:40|1590|1589.6|1590.6|1590|1590.6|1590|1590|1589.6|418
1605784250000|2020-11-19 11:10:50|1590.4|1590.2|1590.2|1590|1590.4|1590.2|1590.2|1589.8|0
1605784260000|2020-11-19 11:11:00|1590|1589.8|1590.2|1589.8|1590.4|1590|1590|1589.8|1348
1605784270000|2020-11-19 11:11:10|1590.4|1590|1590.6|1590|1590.6|1590|1590.2|1589.8|0
1605784280000|2020-11-19 11:11:20|1590.4||1590.6||1590.6||1590.4||0
1605784290000|2020-11-19 11:11:30|1590.4||1590.4||1590.4||1590.4||981
1605784310000|2020-11-19 11:11:50|1590.6|1590.2|1590.6|1590|1590.6|1590.2|1590.6|1590|110
1605784320000|2020-11-19 11:12:00|1590.4|1590.2|1590.8|1590.6|1591|1590.8|1590.4|1590.2|1116
1605784330000|2020-11-19 11:12:10|1590.6|1590.4|1590.6|1590.4|1590.8|1590.4|1590.6|1590.4|845
1605784340000|2020-11-19 11:12:20|1590.8|1590.6|1590.8|1590.4|1590.8|1590.6|1590.6|1590.4|521
1605784350000|2020-11-19 11:12:30||1590.6||1590.6||1590.6||1590.6|0
1605784360000|2020-11-19 11:12:40|||||||||350
1605784370000|2020-11-19 11:12:50|1590.6|1590.4|1590.6|1590.2|1590.8|1590.4|1590.4|1590.2|1028
1605784380000|2020-11-19 11:13:00|1590.4|1590|1589.8|1589.2|1590.4|1590|1589.4|1589|2198
1605784400000|2020-11-19 11:13:20|1590|1589.4|1590|1589.8|1590|1589.8|1590|1589.4|781
1605784410000|2020-11-19 11:13:30|1589.8|1589.6|1589.8|1589.6|1589.8|1589.8|1589.8|1589.6|188
1605784420000|2020-11-19 11:13:40|1590|1589.8|1590|1589.8|1590|1589.8|1589.8|1589.8|500
1605784430000|2020-11-19 11:13:50|1589.8|1589.6|1590|1589.8|1590|1589.8|1589.8|1589.6|350
1605784440000|2020-11-19 11:14:00|1589.8|1589.6|1589.8|1589.6|1590|1589.8|1589.8|1589.6|0
1605784450000|2020-11-19 11:14:10|1589.6|1589.4|1589.4|1589|1589.8|1589.4|1589.4|1589|608
1605784460000|2020-11-19 11:14:20|1589.2|1588.8|1589.6|1589.4|1589.6|1589.4|1589|1588.6|3981
1605784470000|2020-11-19 11:14:30|1589.8|1589.2|1589|1588.6|1589.8|1589.2|1588.6|1588.4|4697
1605784480000|2020-11-19 11:14:40|1589.2|1588.8|1589.8|1589.6|1589.8|1589.6|1589.2|1588.6|1339
1605784490000|2020-11-19 11:14:50|1589.6|1589.4|1589.8|1589.4|1589.8|1589.4|1589.4|1589|414
1605784500000|2020-11-19 11:15:00|1589.6|1589.6|1589.6|1589.2|1589.8|1589.6|1589.6|1589.2|769
1605784510000|2020-11-19 11:15:10|1589.4|1589.4|1589.4|1588.8|1589.4|1589.4|1589|1588.6|471
1605784520000|2020-11-19 11:15:20|1589.2|1589|1589.2|1588.8|1589.4|1589|1589.2|1588.8|0
1605784530000|2020-11-19 11:15:30|1589.4|1589|1589.4|1589|1589.4|1589.2|1589.2|1588.8|367
1605784540000|2020-11-19 11:15:40|1589.2|1589.2|1589.4|1589|1589.4|1589.2|1589.2|1589|0
1605784550000|2020-11-19 11:15:50|1589.6|1589.2|1589.4|1589|1589.8|1589.4|1589.2|1589|2542
1605784560000|2020-11-19 11:16:00|1589.6|1589.2|1589.6|1589.2|1589.6|1589.4|1589.2|1589|1
1605784580000|2020-11-19 11:16:20|1589.8|1589.4|1589.8|1589.4|1589.8|1589.6|1589.8|1589.4|8
1605784590000|2020-11-19 11:16:30|1590|1589.6|1590.8|1590.4|1591|1590.4|1589.8|1589.4|1700
1605784600000|2020-11-19 11:16:40|1591|1590.6|1591.4|1590.8|1591.4|1591|1591|1590.6|641
1605784610000|2020-11-19 11:16:50|1591.2|1591|1591.4|1591|1591.4|1591|1591|1591|855
1605784630000|2020-11-19 11:17:10|1591.6|1591.2|1591.4|1591.2|1591.8|1591.2|1591.4|1591.2|346
1605784640000|2020-11-19 11:17:20|1591.6|1591.4|1591.4|1591.2|1591.6|1591.4|1591.4|1591.2|1285
1605784660000|2020-11-19 11:17:40|1591.6|1591.4|1591|1590.8|1591.6|1591.4|1591|1590.8|1973
1605784670000|2020-11-19 11:17:50|1590.8|1590.6|1590.2|1590|1591|1590.6|1590.2|1590|1204
1605784680000|2020-11-19 11:18:00|1590.4|1590.2|1590.4|1590.2|1590.4|1590.2|1590.2|1590|508
1605784690000|2020-11-19 11:18:10|1590.6|1590.4|1591.2|1590.8|1591.2|1590.8|1590.6|1590.4|748
1605784700000|2020-11-19 11:18:20|1591.4|1590.6|1591|1590.4|1591.4|1590.6|1590.8|1590.4|793
1605784710000|2020-11-19 11:18:30|1590.8|1590.2|1590.6|1590.2|1590.8|1590.2|1590.6|1590.2|0
1605784730000|2020-11-19 11:18:50|1590.4|1590.4|1590.6|1590.2|1590.6|1590.4|1590.4|1590.2|7
1605784740000|2020-11-19 11:19:00||1590.4||1590.2||1590.4||1590.2|1
1605784750000|2020-11-19 11:19:10|1590.4|1590|1590.2|1590|1590.4|1590|1589.8|1589.6|1471
1605784760000|2020-11-19 11:19:20|1590.4|1590.2|1590.6|1590.2|1591|1590.6|1590.4|1590.2|378
1605784770000|2020-11-19 11:19:30|1590.8|1590.4|1590.8|1590.6|1590.8|1590.6|1590.8|1590.4|346
1605784780000|2020-11-19 11:19:40|1591|1590.4|1591|1590.6|1591|1590.6|1590.8|1590.4|0
1605784790000|2020-11-19 11:19:50|1590.8|1590.4|1591|1590.6|1591|1590.6|1590.8|1590.4|0
1605784800000|2020-11-19 11:20:00|1591.2||1591||1591.2||1591||0
1605784810000|2020-11-19 11:20:10|1591.2||1591.2||1591.2||1591.2||0
1605784820000|2020-11-19 11:20:20|1591||1591||1591.2||1591||0
1605784830000|2020-11-19 11:20:30|1591.2|1590.8|1591.2|1590.8|1591.4|1590.8|1591|1590.8|0
1605784840000|2020-11-19 11:20:40|1591.4|1591|1591.6|1591.2|1591.6|1591.4|1591.2|1591|282
1605784850000|2020-11-19 11:20:50|1591.4|1591.4|1591.6|1591.4|1591.8|1591.4|1591.4|1591.2|752
1605784860000|2020-11-19 11:21:00|1591.4|1591.2|1591.2|1590.8|1591.6|1591.4|1591.2|1590.8|2007
1605784870000|2020-11-19 11:21:10|1591.4|1591|1591.2|1590.8|1591.4|1591|1591.2|1590.8|0
1605784880000|2020-11-19 11:21:20|1591.4|1591|1591.6|1591.2|1591.6|1591.4|1591.4|1591|615
1605784890000|2020-11-19 11:21:30|1591.4|1591|1591.2|1591|1591.4|1591|1591.2|1590.8|570
1605784900000|2020-11-19 11:21:40|1591.4|1590.8|1591.2|1590.8|1591.4|1591|1591.2|1590.8|375
1605784910000|2020-11-19 11:21:50||1591||1591||1591||1590.8|0
1605784920000|2020-11-19 11:22:00|1591.4|1590.8|1591.2|1590.8|1591.4|1591|1591.2|1590.8|0
1605784930000|2020-11-19 11:22:10|1591|1590.6|1590|1589.8|1591.2|1590.8|1590|1589.8|7670
1605784940000|2020-11-19 11:22:20|1590.2|1590|1590|1589.8|1590.2|1590|1590|1589.8|5242
1605784950000|2020-11-19 11:22:30|1590.2||1590||1590.2||1590||271
1605784960000|2020-11-19 11:22:40|1589.8|1589.6|1589.6|1589|1589.8|1589.6|1589.2|1588.8|2276
1605784970000|2020-11-19 11:22:50|1589.4|1589.2|1589.6|1589.2|1589.6|1589.4|1589.4|1589|0
1605784980000|2020-11-19 11:23:00||1589.4||1589.2||1589.4||1589.2|300
1605784990000|2020-11-19 11:23:10|1589.8|1589.4|1590.2|1589.8|1590.2|1590|1589.8|1589.4|1780
1605785010000|2020-11-19 11:23:30|1590.4||1590.4||1590.4||1590.4||0
1605785020000|2020-11-19 11:23:40|1590.6|1590|1590.8|1590.2|1590.8|1590.4|1590.4|1590|0
1605785030000|2020-11-19 11:23:50|1590.6|1590.4|1590.8|1590.4|1590.8|1590.4|1590.4|1590.4|346
1605785040000|2020-11-19 11:24:00|1590.6|1590.2|1590.8|1590.6|1591.2|1591|1590.4|1590.2|1722
1605785050000|2020-11-19 11:24:10|1591|1590.4|1590.8|1590.6|1591|1590.6|1590.8|1590.4|144
1605785060000|2020-11-19 11:24:20|1591|1590.8|1590.8|1590.6|1591|1590.8|1590.8|1590.6|1067
1605785070000|2020-11-19 11:24:30|1591|1590.8|1590.8|1590.6|1591.2|1590.8|1590.8|1590.6|1108
1605785080000|2020-11-19 11:24:40|1591|1590.8|1591.2|1590.8|1591.2|1590.8|1590.8|1590.6|0
1605785090000|2020-11-19 11:24:50|1591.4|1591|1591.4|1591|1591.6|1591|1591.4|1591|0
1605785100000|2020-11-19 11:25:00|1591.2|1590.8|1591.6|1591.4|1591.8|1591.4|1591.2|1590.8|315
1605785110000|2020-11-19 11:25:10|||||||||200
1605785120000|2020-11-19 11:25:20|1591.4|1591.2|1591.2|1591|1591.6|1591.4|1591.2|1591|1645
1605785130000|2020-11-19 11:25:30|1591|1590.8|1591|1590.8|1591.2|1590.8|1591|1590.8|0
1605785140000|2020-11-19 11:25:40|1591.2||1591||1591.2||1591||7
1605785150000|2020-11-19 11:25:50|1591.2|1591|1591|1590.6|1591.2|1591|1590.6|1590.4|1485
1605785160000|2020-11-19 11:26:00|1590.8|1590.4|1591|1590.6|1591.2|1590.8|1590.8|1590.4|168
1605785170000|2020-11-19 11:26:10|1591.2|1590.8|1591|1590.6|1591.2|1590.8|1591|1590.6|0
1605785180000|2020-11-19 11:26:20||1590.4||1590.6||1590.6||1590.4|0
1605785190000|2020-11-19 11:26:30|1591.2|1590.8|1591.2|1590.8|1591.2|1590.8|1591|1590.8|0
1605785200000|2020-11-19 11:26:40|1591|1590.6|1591|1590.6|1591.2|1590.8|1590.6|1590.4|1687
1605785210000|2020-11-19 11:26:50|1591.2|1590.4|1591|1590.6|1591.2|1591|1591|1590.4|1992
1605785220000|2020-11-19 11:27:00|1590.8|1590.8|1591|1590.6|1591|1590.8|1590.8|1590.6|986
1605785230000|2020-11-19 11:27:10|1590.8|1590.4|1590.8|1590.4|1590.8|1590.4|1590.2|1590|3067
1605785240000|2020-11-19 11:27:20|||||||||7
1605785250000|2020-11-19 11:27:30|1591|1590.6|1591.2|1591|1591.2|1591|1591|1590.4|1915
1605785260000|2020-11-19 11:27:40|1591.4|1591.2|1591.4|1591|1591.4|1591.2|1591.2|1591|1368
1605785270000|2020-11-19 11:27:50|1591.6|1591.2|1591.6|1591.2|1591.8|1591.2|1591.6|1591.2|255
1605785280000|2020-11-19 11:28:00||1591.4||1591.4||1591.4||1591.2|60
1605785290000|2020-11-19 11:28:10|1591.8|1591.6|1592|1591.8|1592|1591.8|1591.6|1591.4|6615
1605785300000|2020-11-19 11:28:20|1592.2|1592|1592|1591.6|1592.2|1592|1591.6|1591.4|24076
1605785310000|2020-11-19 11:28:30|1591.8|1591.4|1591.6|1591.4|1592|1591.8|1591.6|1591.4|2789
1605785340000|2020-11-19 11:29:00|1591.8|1591.2|1592|1591.6|1592|1591.8|1591.8|1591.2|1661
1605785350000|2020-11-19 11:29:10|1591.8||1591.8||1591.8||1591.8||0
1605785360000|2020-11-19 11:29:20|1591.6|1591.4|1591.6|1591.4|1591.6|1591.4|1591.6|1591.4|1481
1605785390000|2020-11-19 11:29:50|1591.8|1591.2|1591.8|1591.4|1592|1591.8|1591.6|1591.2|721
1605785400000|2020-11-19 11:30:00|1591.6|1591.2|1591.4|1591|1591.6|1591.2|1591.2|1591|1703
1605785410000|2020-11-19 11:30:10||1591.2||1591||1591.2||1591|200
1605785420000|2020-11-19 11:30:20|1591.2|1590.8|1591|1590.8|1591.2|1590.8|1591|1590.8|334
1605785430000|2020-11-19 11:30:30|1591.4|1591|1591.6|1591.2|1591.8|1591.4|1591|1590.8|1495
1605785440000|2020-11-19 11:30:40||1591.4||1591.4||1591.4||1591.4|0
1605785450000|2020-11-19 11:30:50|1591.8|1591.6|1591.8|1591.4|1591.8|1591.6|1591.6|1591.4|187
1605785460000|2020-11-19 11:31:00||1591.6||1591.6||1591.6||1591.6|62
1605785470000|2020-11-19 11:31:10|1592|1591.8|1592|1591.8|1592|1591.8|1591.8|1591.6|710
1605785490000|2020-11-19 11:31:30|1592.2|1592|1592.8|1592.6|1593|1592.6|1592.2|1592|3203
1605785500000|2020-11-19 11:31:40|1593|1592.8|1592.8|1592.6|1593|1592.8|1592.8|1592.6|206
1605785510000|2020-11-19 11:31:50|1593|1592.8|1592.8|1592.6|1593|1592.8|1592.8|1592.6|2555
1605785520000|2020-11-19 11:32:00|1592.6|1592.4|1592.4|1592|1592.6|1592.4|1592.2|1591.8|2428
1605785530000|2020-11-19 11:32:10|1592.6|1592.2|1592.4|1592.2|1592.6|1592.2|1592.4|1592|605
1605785540000|2020-11-19 11:32:20|1592.2|1592|1592.8|1592.4|1592.8|1592.4|1592.2|1592|139
1605785550000|2020-11-19 11:32:30||1592.6||1592.4||1592.6||1592.4|0
1605785560000|2020-11-19 11:32:40|1592.6|1592.6|1592.6|1592|1592.6|1592.6|1592.4|1592|1315
1605785570000|2020-11-19 11:32:50|1592.8|1592.2|1592.8|1592.4|1592.8|1592.4|1592.8|1592|0
1605785580000|2020-11-19 11:33:00|1592.6|1592.2|1592.6|1592.2|1592.8|1592.4|1592.4|1592|2624
1605785590000|2020-11-19 11:33:10|1592.4|1592|1591.2|1590.8|1592.4|1592.2|1591|1590.8|9460
1605785600000|2020-11-19 11:33:20|1591|1590.6|1590.2|1590|1591|1590.6|1590.2|1590|1678
1605785610000|2020-11-19 11:33:30|1590|1589.8|1590.4|1590.2|1590.4|1590.2|1590|1589.6|3473
1605785620000|2020-11-19 11:33:40|1590.2|1590|1590.2|1590|1590.2|1590|1590.2|1590|0
1605785630000|2020-11-19 11:33:50|1590.4|1590.2|1590.4|1590|1590.4|1590.2|1590.4|1590|549
1605785640000|2020-11-19 11:34:00|1590.2|1590.2|1590.4|1590.2|1590.4|1590.2|1590.2|1590|1157
1605785650000|2020-11-19 11:34:10|1590.2|1590|1589.6|1589.4|1590.2|1590|1589.6|1589.4|1809
1605785660000|2020-11-19 11:34:20|1589.8|1589.6|1590|1589.6|1590|1589.6|1589.8|1589.6|281
1605785670000|2020-11-19 11:34:30|1589.8|1589.4|1589.8|1589.4|1589.8|1589.6|1589.8|1589.4|0
1605785680000|2020-11-19 11:34:40|1589.6||1589.6||1589.6||1589.6||0
1605785690000|2020-11-19 11:34:50|1589.8|1589.6|1589.8|1589.6|1589.8|1589.6|1589.8|1589.4|322
1605785700000|2020-11-19 11:35:00|1590|1589.8|1590.4|1590|1590.4|1590|1590|1589.8|2035
1605785710000|2020-11-19 11:35:10|1590.2|1589.8|1590.2|1590|1590.4|1590|1590|1589.6|468
1605785720000|2020-11-19 11:35:20||1589.8||1590||1590||1589.8|60
1605785730000|2020-11-19 11:35:30|1590|1589.8|1590|1589.8|1590|1589.8|1590|1589.8|197
1605785740000|2020-11-19 11:35:40|1590.2|1590|1590.6|1590.4|1590.8|1590.4|1590.2|1590|564
1605785760000|2020-11-19 11:36:00|1590.8|1590.6|1590.8|1590.4|1591.2|1590.8|1590.6|1590.2|1348
1605785770000|2020-11-19 11:36:10|1590.6||1590.6||1590.6||1590.6||112
1605785790000|2020-11-19 11:36:30|1590.8|1590.6|1590.8|1590.6|1590.8|1590.6|1590.6|1590.4|835
1605785800000|2020-11-19 11:36:40|1591|1590.8|1591|1590.8|1591|1590.8|1590.8|1590.6|353
1605785810000|2020-11-19 11:36:50|1590.8|1590.6|1591|1590.8|1591|1590.8|1590.8|1590.6|180
1605785820000|2020-11-19 11:37:00|1590.8|1590.6|1590.8|1590.4|1590.8|1590.6|1590.4|1590.2|1627
1605785830000|2020-11-19 11:37:10|||||||||202
1605785840000|2020-11-19 11:37:20||1590.6||1590.6||1590.6||1590.6|0
1605785850000|2020-11-19 11:37:30|1590.6|1590.4|1590.2|1590|1590.6|1590.4|1590.2|1590|855
1605785860000|2020-11-19 11:37:40|1590.4|1590.2|1590.8|1590.4|1590.8|1590.4|1590.4|1590|1073
1605785870000|2020-11-19 11:37:50|1591|1590.6|1591|1590.8|1591|1590.8|1591|1590.6|262
1605785880000|2020-11-19 11:38:00|1591.2|1591|1591.6|1591.2|1591.6|1591.2|1591.2|1591|626
1605785890000|2020-11-19 11:38:10|1591.4|1591|1591.2|1591|1591.4|1591|1591|1590.8|1329
1605785900000|2020-11-19 11:38:20|1591|1590.8|1591.2|1590.8|1591.2|1590.8|1591|1590.8|128
1605785910000|2020-11-19 11:38:30|1591||1591.2||1591.2||1591||0
1605785920000|2020-11-19 11:38:40|1591.4|1591|1591.8|1591.4|1591.8|1591.4|1591.4|1590.8|1787
1605785930000|2020-11-19 11:38:50|1592|1591.2|1591.4|1591|1592|1591.2|1591.4|1591|216
1605785940000|2020-11-19 11:39:00|1591.6|1591.2|1592|1591.8|1592.4|1592|1591.6|1591.2|22163
1605785960000|2020-11-19 11:39:20|1591.8|1591.4|1590|1589.8|1592|1591.6|1590|1589.8|20888
1605785970000|2020-11-19 11:39:30|1590.2|1590|1590|1589.8|1590.2|1590|1590|1589.8|736
1605785980000|2020-11-19 11:39:40|||||||||20
1605785990000|2020-11-19 11:39:50|1590.2|1590|1590.4|1590|1590.4|1590.2|1590|1589.8|2432
1605786000000|2020-11-19 11:40:00|1590.6|1590.2|1590.8|1590.4|1590.8|1590.6|1590.6|1590|1282
1605786010000|2020-11-19 11:40:10|1591|1590.6|1591|1590.8|1591|1590.8|1591|1590.4|545
1605786020000|2020-11-19 11:40:20|1590.8|1590.6|1590.4|1590.2|1590.8|1590.6|1590.4|1590.2|662
1605786030000|2020-11-19 11:40:30|1590.6|1590.4|1590.6|1590.2|1590.6|1590.4|1590.6|1590.2|582
1605786040000|2020-11-19 11:40:40||1590.4||1590.2||1590.4||1590.2|0
1605786050000|2020-11-19 11:40:50|1590.4||1590.4||1590.4||1590.4||0
1605786060000|2020-11-19 11:41:00|1590.6|1590.4|1590.6|1590.2|1590.6|1590.4|1590.6|1590.2|417
1605786070000|2020-11-19 11:41:10|1590.4|1590.4|1590.6|1590.4|1590.6|1590.4|1590.4|1590.4|1014
1605786080000|2020-11-19 11:41:20|1590.8|1590.6|1590.8|1590.4|1590.8|1590.6|1590.6|1590.4|289
1605786090000|2020-11-19 11:41:30|1591|1590.6|1590.4|1590|1591|1590.8|1590|1589.8|8287
1605786100000|2020-11-19 11:41:40|1590.6|1590.2|1590.4|1590|1590.8|1590.4|1590|1589.6|21449
1605786110000|2020-11-19 11:41:50|1590.6|1590.2|1590.2|1589.8|1590.6|1590.2|1590.2|1589.8|905
1605786120000|2020-11-19 11:42:00|1590|1589.6|1590.2|1589.8|1590.4|1589.8|1589.8|1589.6|1257
1605786130000|2020-11-19 11:42:10|1590|1589.6|1589.6|1589.4|1590|1589.6|1589.6|1589.4|1136
1605786140000|2020-11-19 11:42:20|1589.8|1589.6|1589.8|1589.4|1589.8|1589.6|1589.8|1589.4|223
1605786150000|2020-11-19 11:42:30|1589.6||1589.6||1589.6||1589.6||200
1605786160000|2020-11-19 11:42:40|1589.4|1589.2|1589.2|1589|1589.4|1589.2|1589.2|1589|588
1605786170000|2020-11-19 11:42:50|1589|1588.8|1589|1588.6|1589|1588.8|1589|1588.4|2131
1605786180000|2020-11-19 11:43:00||1588.8||1588.8||1588.8||1588.8|0
1605786190000|2020-11-19 11:43:10|1589.2|1589|1589|1588.8|1589.2|1589|1589|1588.8|244
1605786220000|2020-11-19 11:43:40|1589.2|1589|1589.2|1589|1589.2|1589|1589|1588.8|954
1605786230000|2020-11-19 11:43:50|||||||||450
1605786240000|2020-11-19 11:44:00|1589.4|1589.2|1589.6|1589.2|1589.6|1589.4|1589.2|1589|1323
1605786250000|2020-11-19 11:44:10|1589.4|1589.4|1589.8|1589.4|1590|1589.8|1589.4|1589.4|2584
1605786260000|2020-11-19 11:44:20|1589.6||1589.6||1589.6||1589.6||78
1605786270000|2020-11-19 11:44:30|1589.8|1589.6|1589.6|1589.4|1589.8|1589.6|1589.6|1589.4|374
1605786280000|2020-11-19 11:44:40|1589.8|1589.6|1589.6|1589.4|1589.8|1589.6|1589.6|1589.4|447
1605786290000|2020-11-19 11:44:50|1589.8|1589.6|1590|1589.6|1590|1589.6|1589.8|1589.4|296
1605786300000|2020-11-19 11:45:00|1589.8|1589.8|1590.4|1590|1590.4|1590.2|1589.8|1589.6|1675
1605786310000|2020-11-19 11:45:10|1590.2|1590.2|1590|1589.8|1590.4|1590.2|1590|1589.8|476
1605786320000|2020-11-19 11:45:20|1590.2|1590|1590.4|1590.2|1590.6|1590.2|1590.2|1589.8|1119
1605786330000|2020-11-19 11:45:30|1590.6|1590.4|1590.4|1590.2|1590.6|1590.4|1590.4|1590.2|538
1605786340000|2020-11-19 11:45:40|1590.2|1590|1590.2|1590|1590.4|1590|1590.2|1590|1138
1605786350000|2020-11-19 11:45:50|1590|1589.8|1590.2|1590|1590.4|1590.2|1590|1589.8|968
1605786360000|2020-11-19 11:46:00|1590.4|1590.2|1590.6|1590.2|1590.6|1590.2|1590.4|1590|135
1605786370000|2020-11-19 11:46:10|1590.8|1590.4|1591|1590.8|1591|1590.8|1590.8|1590.4|520
1605786380000|2020-11-19 11:46:20|1591.2|1591|1591.2|1590.8|1591.2|1591|1591.2|1590.8|385
1605786390000|2020-11-19 11:46:30|1591||1591||1591||1591||0
1605786400000|2020-11-19 11:46:40|1591.2|1591|1592.2|1592|1592.2|1592|1591.2|1591|1827
1605786410000|2020-11-19 11:46:50|1592|1591.8|1592.2|1592|1592.2|1592|1592|1591.8|1041
1605786420000|2020-11-19 11:47:00|1592.4|1592.2|1592.4|1592|1592.4|1592.2|1592.2|1592|740
1605786430000|2020-11-19 11:47:10|1592.6|1592.2|1592.6|1592.4|1592.6|1592.4|1592.6|1592.2|332
1605786440000|2020-11-19 11:47:20|1592.4|1592.2|1592.4|1592|1592.6|1592.2|1592.2|1592|323
1605786450000|2020-11-19 11:47:30|1592.6|1592.2|1592.6|1592.4|1592.6|1592.4|1592.4|1592.2|121
1605786460000|2020-11-19 11:47:40|1592.4|1592.2|1592.6|1592.4|1592.6|1592.4|1592.4|1592|1175
1605786470000|2020-11-19 11:47:50|1592.8|1592.2|1593.2|1592.8|1593.4|1593.2|1592.8|1592.2|33703
1605786480000|2020-11-19 11:48:00|1593|1592.6|1592.8|1592.4|1593.2|1592.8|1592.6|1592.2|4798
1605786490000|2020-11-19 11:48:10|1592.6|1592.2|1593.8|1593.4|1594|1593.8|1592.6|1592.2|7407
1605786500000|2020-11-19 11:48:20|1593.6|1593|1593.2|1592.8|1593.6|1593.2|1593.2|1592.6|916
1605786510000|2020-11-19 11:48:30|1593|1593|1591.8|1591.4|1593|1593|1591.8|1591.4|6757
1605786520000|2020-11-19 11:48:40|1592|1591.6|1590.4|1589.4|1592.2|1591.8|1589.8|1589.4|11330
1605786530000|2020-11-19 11:48:50|1590.2|1589.6|1590.4|1590.2|1590.8|1590.2|1590|1589.6|1415
1605786540000|2020-11-19 11:49:00|1590.6|1590.4|1591|1590.6|1591|1590.6|1590.2|1590|4626
1605786550000|2020-11-19 11:49:10|1590.8|1590.4|1590.4|1590.2|1591|1590.6|1590.2|1590|16473
1605786560000|2020-11-19 11:49:20|1590.2|1590|1590.8|1590.2|1590.8|1590.6|1590.2|1590|2775
1605786570000|2020-11-19 11:49:30|1591.2|1590.4|1591.8|1591.6|1592.4|1592|1591|1590.4|6644
1605786580000|2020-11-19 11:49:40|1591.6|1591.4|1591.8|1591.4|1591.8|1591.6|1591.6|1591.4|1194
1605786590000|2020-11-19 11:49:50|1592|1591.6|1592|1591.8|1592|1591.8|1592|1591.4|1117
1605786600000|2020-11-19 11:50:00|1592.2|1592|1592.6|1592.2|1592.6|1592.4|1592.2|1591.8|989
1605786610000|2020-11-19 11:50:10|1592.4|1592|1592.4|1592.2|1592.4|1592.2|1592.2|1592|183
1605786620000|2020-11-19 11:50:20|1592.2|1592|1591.8|1591.6|1592.2|1592|1591.8|1591.6|1633
1605786630000|2020-11-19 11:50:30|1592|1591.8|1592|1591.6|1592|1591.8|1592|1591.6|804
1605786640000|2020-11-19 11:50:40||1591.8||1591.6||1591.8||1591.6|50
1605786650000|2020-11-19 11:50:50|1592.2|1591.8|1592.4|1591.8|1592.4|1592|1592|1591.8|0
1605786660000|2020-11-19 11:51:00|1592.2|1592|1592|1591.6|1592.4|1592|1591.8|1591.6|1110
1605786670000|2020-11-19 11:51:10|1591.8|1591.4|1591.8|1591.4|1592|1591.6|1591.6|1591|1964
1605786680000|2020-11-19 11:51:20|1592|1591.6|1592.4|1591.8|1592.6|1592.2|1592|1591.6|70
1605786690000|2020-11-19 11:51:30||1592||1592||1592||1592|230
1605786710000|2020-11-19 11:51:50|1592.2|1591.8|1592.2|1592|1592.2|1592|1592|1591.8|1760
1605786720000|2020-11-19 11:52:00|1592.6|1592.2|1592.4|1591.8|1592.6|1592.2|1592|1591.8|2702
1605786730000|2020-11-19 11:52:10|1592.2||1592||1592.2||1592||0
1605786740000|2020-11-19 11:52:20|1592.4|1592|1592.4|1592|1592.4|1592.2|1592.4|1592|229
1605786750000|2020-11-19 11:52:30|1592.6|1592.2|1591.4|1591.2|1592.6|1592.2|1591.4|1591.2|7886
1605786760000|2020-11-19 11:52:40|1591.2|1591|1591.2|1591|1591.4|1591|1591|1590.8|2155
1605786770000|2020-11-19 11:52:50|1591.4||1591.4||1591.4||1591.2||349
1605786780000|2020-11-19 11:53:00|1591.2||1591.2||1591.2||1591.2||35
1605786790000|2020-11-19 11:53:10|1591|1590.8|1591.8|1591.4|1591.8|1591.6|1591|1590.8|6701
1605786800000|2020-11-19 11:53:20|1592|1591.6|1592.6|1592.2|1592.8|1592.4|1592|1591.6|1233
1605786810000|2020-11-19 11:53:30|1592.8|1592.4|1592.8|1592.2|1592.8|1592.4|1592.8|1592.2|0
1605786820000|2020-11-19 11:53:40|1592.6||1592.4||1592.6||1592.4||540
1605786830000|2020-11-19 11:53:50|||||||||1
1605786840000|2020-11-19 11:54:00|1592.6|1592.4|1592.6|1592.4|1592.6|1592.4|1592.6|1592.2|647
1605786850000|2020-11-19 11:54:10|1592.8||1592.8||1592.8||1592.8||0
1605786860000|2020-11-19 11:54:20|1592.6|1592.2|1591.2|1590.8|1592.6|1592.2|1591|1590.4|7970
1605786870000|2020-11-19 11:54:30|1591|1590.6|1590.4|1590|1591.2|1590.6|1589.8|1589.2|16329
1605786880000|2020-11-19 11:54:40|1590.2|1590.2|1590.6|1590.2|1590.6|1590.4|1590.2|1590.2|7799
1605786890000|2020-11-19 11:54:50|1590.8|1590.4|1590.8|1590.6|1591|1590.6|1590.6|1590.2|1050
1605786900000|2020-11-19 11:55:00|1590.6|1590.4|1590.8|1590.6|1590.8|1590.6|1590.6|1590.4|335
1605786910000|2020-11-19 11:55:10|||||||||100
1605786920000|2020-11-19 11:55:20|||||||||21
1605786930000|2020-11-19 11:55:30|1591|1590.8|1590.8|1590.6|1591|1590.8|1590.8|1590.6|733
1605786940000|2020-11-19 11:55:40|1590.6|1590.4|1590.8|1590.6|1590.8|1590.6|1590.6|1590.4|1935
1605786950000|2020-11-19 11:55:50|1591|1590.8|1591|1590.6|1591|1590.8|1591|1590.6|279
1605786960000|2020-11-19 11:56:00|1590.8||1590.8||1591||1590.8||93
1605786970000|2020-11-19 11:56:10|||||||||13
1605786980000|2020-11-19 11:56:20|1591||1590.8||1591||1590.8||0
1605786990000|2020-11-19 11:56:30|1590.6|1590.4|1590.4|1590.2|1590.6|1590.4|1590.2|1590|5120
1605787000000|2020-11-19 11:56:40|1590.6|1590.4|1590.4|1590.2|1590.6|1590.4|1590.4|1590|487
1605787010000|2020-11-19 11:56:50|1590.6|1590.4|1590.4|1590.2|1590.6|1590.4|1590.4|1590.2|723
1605787020000|2020-11-19 11:57:00|1590.2|1590|1590|1589.8|1590.2|1590|1590|1589.8|1382
1605787030000|2020-11-19 11:57:10|1589.8|1589.6|1589.8|1589.4|1589.8|1589.6|1589|1588.8|1334
1605787040000|2020-11-19 11:57:20|1590|1589.6|1589.8|1589.6|1590|1589.8|1589.8|1589.4|1267
1605787050000|2020-11-19 11:57:30|1590|1589.8|1590.2|1589.8|1590.2|1590|1589.8|1589.6|3252
1605787060000|2020-11-19 11:57:40|1590|1590|1590.2|1590|1590.2|1590|1590|1589.8|359
1605787070000|2020-11-19 11:57:50|1590.4|1590.2|1590.4|1590|1590.6|1590.4|1590.4|1590|502
1605787080000|2020-11-19 11:58:00|1590.2||1590.4||1590.4||1590.2||0
1605787090000|2020-11-19 11:58:10||1590.2||1590.2||1590.2||1590.2|0
1605787100000|2020-11-19 11:58:20|1590.6|1590.4|1591.6|1591.2|1591.6|1591.2|1590.6|1590.2|8672
1605787120000|2020-11-19 11:58:40|1591.8||1591.6||1591.8||1591.6||600
1605787130000|2020-11-19 11:58:50|1591.8|1591.4|1591.6|1591.2|1591.8|1591.6|1591.6|1591.2|321
1605787140000|2020-11-19 11:59:00||1591.4||1591.2||1591.4||1591.2|72
1605787150000|2020-11-19 11:59:10|1591.4||1591.4||1591.4||1591.4||462
1605787160000|2020-11-19 11:59:20|1591.6|1591.4|1591.6|1591.2|1591.8|1591.4|1591.2|1591|1918
1605787180000|2020-11-19 11:59:40|1591.4|1591|1591.6|1591.2|1591.6|1591.2|1591.4|1591|214
1605787190000|2020-11-19 11:59:50|1591.4|1591|1591.4|1591.2|1591.4|1591.2|1591.2|1591|0
1605787200000|2020-11-19 12:00:00|1591.6|1591.4|1591.8|1591.6|1591.8|1591.6|1591.6|1591.4|591
1605787210000|2020-11-19 12:00:10|1592|1591.8|1592|1591.8|1592|1591.8|1591.8|1591.6|7411
1605787220000|2020-11-19 12:00:20|1592.2|1592|1592.4|1592|1592.4|1592.2|1591.8|1591.6|19043
1605787230000|2020-11-19 12:00:30|1592.2|1592.2|1592.2|1592|1592.4|1592.2|1592.2|1592|920
1605787240000|2020-11-19 12:00:40|1592.4|1592.2|1592.2|1592|1592.4|1592.2|1592.2|1592|857
1605787250000|2020-11-19 12:00:50|1592.4|1592.2|1592.4|1592|1592.4|1592.2|1592.4|1592|807
1605787260000|2020-11-19 12:01:00|1592.2|1592.2|1592.2|1592|1592.4|1592.2|1592.2|1592|844
1605787270000|2020-11-19 12:01:10|1592|1591.8|1592|1591.8|1592|1591.8|1592|1591.8|729
1605787280000|2020-11-19 12:01:20|1592.2|1592|1591.8|1591.4|1592.4|1592|1591.6|1591.4|2445
1605787290000|2020-11-19 12:01:30||1591.6||1591.4||1591.6||1591.4|35
1605787300000|2020-11-19 12:01:40|1591.6|1591.6|1592.2|1591.8|1592.2|1591.8|1591.6|1591.6|778
1605787310000|2020-11-19 12:01:50||1592||1592||1592||1591.8|347
1605787320000|2020-11-19 12:02:00|1592|1591.8|1592|1591.4|1592|1591.8|1592|1591.4|1317
1605787330000|2020-11-19 12:02:10|1591.8||1591.6||1591.8||1591.6||0
1605787340000|2020-11-19 12:02:20|1591.8|1591.6|1592.2|1591.8|1592.2|1592|1591.8|1591.6|2038
1605787350000|2020-11-19 12:02:30|1592||1592||1592.2||1592||466
1605787360000|2020-11-19 12:02:40|1592.2|1592|1592|1591.8|1592.4|1592|1592|1591.8|1140
1605787370000|2020-11-19 12:02:50|1591.8|1591.6|1591.4|1591.2|1592|1591.8|1591.4|1591|3260
1605787380000|2020-11-19 12:03:00|1591.6|1591|1591.4|1591.2|1591.6|1591.4|1591.2|1591|1038
1605787390000|2020-11-19 12:03:10|1591.2|1591|1591.4|1591.2|1591.4|1591.2|1591.2|1590.8|2419
1605787400000|2020-11-19 12:03:20|1591.6|1591.4|1592.2|1591.8|1592.2|1591.8|1591.6|1591.4|209
1605787420000|2020-11-19 12:03:40|1592|1591.6|1591.8|1591.6|1592|1591.6|1591.8|1591.6|537
1605787430000|2020-11-19 12:03:50|1592|1591.8|1592|1591.6|1592|1591.8|1591.8|1591.6|823
1605787440000|2020-11-19 12:04:00|1591.8|1591.8|1591.8|1591.6|1592.2|1591.8|1591.8|1591.6|0
1605787450000|2020-11-19 12:04:10|1591.6|1591.4|1591.8|1591.4|1591.8|1591.6|1591.4|1591.2|2773
1605787470000|2020-11-19 12:04:30|1592.2|1591.6|1592.2|1591.8|1592.6|1592|1592|1591.4|625
1605787480000|2020-11-19 12:04:40|1592|1591.6|1592|1591.6|1592|1591.8|1592|1591.6|0
1605787490000|2020-11-19 12:04:50|1592.2|1591.8|1592.4|1591.8|1592.4|1592|1592.2|1591.8|346
1605787500000|2020-11-19 12:05:00|1592.2|1592|1592.2|1592|1592.2|1592|1592.2|1592|72
1605787510000|2020-11-19 12:05:10|1592|1591.8|1592.2|1591.8|1592.2|1592|1592|1591.6|905
1605787520000|2020-11-19 12:05:20|1592.4|1591.6|1592.2|1592|1592.8|1592.4|1592.2|1591.6|2477
1605787530000|2020-11-19 12:05:30|1592|1591.8|1592.2|1592|1592.2|1592|1592|1591.6|2580
1605787540000|2020-11-19 12:05:40|1592.4|1592.2|1592.6|1592.2|1592.6|1592.2|1592.4|1592.2|0
1605787550000|2020-11-19 12:05:50|1592.4|1592|1592.2|1592|1592.4|1592|1592|1591.8|633
1605787560000|2020-11-19 12:06:00|1592|1591.8|1592|1591.6|1592|1591.8|1592|1591.6|357
1605787570000|2020-11-19 12:06:10|1591.8|1591.4|1591.8|1591.6|1591.8|1591.6|1591.6|1591.2|1045
1605787580000|2020-11-19 12:06:20|1591.6|1591.4|1591.6|1591.4|1591.6|1591.4|1591.6|1591.4|28
1605787590000|2020-11-19 12:06:30|1591.4|1591.2|1591.2|1591|1591.4|1591.2|1591.2|1591|453
1605787600000|2020-11-19 12:06:40|1591.4|1591.2|1591.4|1591.2|1591.4|1591.2|1591.4|1591.2|233
1605787610000|2020-11-19 12:06:50|1591.2|1591|1591.4|1591.2|1591.4|1591.2|1591.2|1591|436
1605787620000|2020-11-19 12:07:00|1591.2|1591|1590.6|1590.4|1591.2|1591|1590.6|1590.4|4656
1605787630000|2020-11-19 12:07:10|1590.8|1590.2|1590.6|1590.2|1590.8|1590.2|1590.4|1590|456
1605787640000|2020-11-19 12:07:20|1590.8|1590.4|1591|1590.8|1591|1590.8|1590.8|1590.4|711
1605787650000|2020-11-19 12:07:30|1590.8|1590.6|1591|1590.6|1591|1590.6|1590.8|1590.4|188
1605787660000|2020-11-19 12:07:40||1590.8||1590.8||1590.8||1590.8|200
1605787670000|2020-11-19 12:07:50|1590.8|1590.6|1590.8|1590.6|1590.8|1590.6|1590.8|1590.6|268
1605787680000|2020-11-19 12:08:00|1590.6|1590.4|1590.8|1590.6|1590.8|1590.6|1590.6|1590.2|171
1605787690000|2020-11-19 12:08:10|1590.6|1590.2|1590.6|1590.4|1590.6|1590.4|1590.4|1590|4248
1605787700000|2020-11-19 12:08:20|1590.8|1590.6|1590.8|1590.4|1590.8|1590.6|1590.6|1590.4|1460
1605787710000|2020-11-19 12:08:30|1590.6||1590.8||1590.8||1590.6||0
1605787720000|2020-11-19 12:08:40|||||||||120
1605787730000|2020-11-19 12:08:50|1590.6|1590.2|1590.4|1590.2|1590.6|1590.2|1590.4|1590.2|550
1605787740000|2020-11-19 12:09:00|||||||||16
1605787750000|2020-11-19 12:09:10|1590.2|1590|1590|1589.8|1590.2|1590|1589.8|1589.4|8896
1605787770000|2020-11-19 12:09:30|||||||||321
1605787780000|2020-11-19 12:09:40|||||||||754
1605787790000|2020-11-19 12:09:50|||||||||15
1605787800000|2020-11-19 12:10:00|1589.8|1589.6|1589.8|1589.6|1589.8|1589.6|1589.8|1589.6|454
1605787810000|2020-11-19 12:10:10|||||||||1
1605787840000|2020-11-19 12:10:40|1590|1589.8|1590.6|1590.4|1590.6|1590.4|1590|1589.8|4066
1605787860000|2020-11-19 12:11:00|1590.4|1590.2|1590.4|1590|1590.4|1590.2|1590.2|1590|1120
1605787880000|2020-11-19 12:11:20|1590.2|1590.2|1590.2|1590|1590.2|1590.2|1590.2|1590|502
1605787890000|2020-11-19 12:11:30|1590.4|1590.2|1590.8|1590.6|1590.8|1590.6|1590.4|1590.2|1521
1605787900000|2020-11-19 12:11:40|1591|1590.8|1591.2|1591|1591.2|1591|1591|1590.8|1204
1605787910000|2020-11-19 12:11:50|||||||||527
1605787920000|2020-11-19 12:12:00|1591|1590.8|1591|1590.8|1591|1590.8|1591|1590.8|14
1605787930000|2020-11-19 12:12:10|1590.8|1590.6|1591.2|1591|1591.2|1591|1590.8|1590.6|1365
1605787940000|2020-11-19 12:12:20||1590.8||1590.8||1590.8||1590.8|547
1605787950000|2020-11-19 12:12:30|1591||1591||1591.2||1591||509
1605787960000|2020-11-19 12:12:40|1590.8|1590.6|1590.6|1590.4|1590.8|1590.6|1590.6|1590.4|318
1605787970000|2020-11-19 12:12:50|1590.8|1590.6|1591.2|1591|1591.2|1591|1590.8|1590.4|440
1605787980000|2020-11-19 12:13:00|1591.4|1591.2|1591.4|1591|1591.4|1591.2|1591.4|1591|244
1605787990000|2020-11-19 12:13:10|1591.2||1591.2||1591.2||1591.2||0
1605788010000|2020-11-19 12:13:30|1591|1590.8|1591.2|1591|1591.2|1591|1591|1590.8|1349
1605788020000|2020-11-19 12:13:40||1590.8||1590.8||1591||1590.8|125
1605788030000|2020-11-19 12:13:50|1591|1590.6|1590.8|1590.4|1591|1590.6|1590.8|1590.4|623
1605788050000|2020-11-19 12:14:10|||||||||60
1605788060000|2020-11-19 12:14:20|1590.6|1590.2|1590.6|1590.2|1590.6|1590.4|1590.4|1590.2|1328
1605788070000|2020-11-19 12:14:30|1590.4|1590.4|1590.6|1590.2|1590.6|1590.4|1590.4|1590.2|297
1605788080000|2020-11-19 12:14:40||1590.4||1590.4||1590.4||1590.4|10
1605788090000|2020-11-19 12:14:50|1590.4|1590.2|1590.4|1590.2|1590.4|1590.2|1590.4|1590.2|0
1605788100000|2020-11-19 12:15:00|||||||||78
1605788130000|2020-11-19 12:15:30|1590.2|1590|1590.2|1590|1590.2|1590|1590.2|1590|1573
1605788140000|2020-11-19 12:15:40|||||||||134
1605788150000|2020-11-19 12:15:50|||||||||19
1605788160000|2020-11-19 12:16:00|1590|1589.8|1590.2|1590|1590.2|1590|1590|1589.8|2653
1605788170000|2020-11-19 12:16:10|1590|1589.8|1590|1589.8|1590|1589.8|1589.8|1589.6|493
1605788180000|2020-11-19 12:16:20|1589.8|1589.6|1589.8|1589.6|1590|1589.8|1589.6|1589.4|1464
1605788190000|2020-11-19 12:16:30|1590|1589.8|1590|1589.8|1590|1589.8|1589.8|1589.6|402
1605788200000|2020-11-19 12:16:40|||||||||62
1605788210000|2020-11-19 12:16:50|1590.2|1590|1590.2|1590|1590.2|1590|1590|1589.8|734
1605788220000|2020-11-19 12:17:00|1590.4|1590.2|1590.4|1590.2|1590.6|1590.2|1590.4|1590.2|682
1605788240000|2020-11-19 12:17:20|1590.2|1589.8|1590|1589.6|1590.2|1589.8|1589.8|1589.4|5038
1605788250000|2020-11-19 12:17:30|1589.8||1590||1590||1589.8||0
1605788260000|2020-11-19 12:17:40|1589.8||1589.8||1589.8||1589.8||300
1605788270000|2020-11-19 12:17:50|||||||||28
1605788280000|2020-11-19 12:18:00|1590|1589.8|1590.6|1590.2|1590.6|1590.2|1590|1589.6|3566
1605788290000|2020-11-19 12:18:10|1590.4|1590.4|1591.2|1591|1591.4|1591|1590.4|1590.2|135
1605788300000|2020-11-19 12:18:20|1591.4|1591.2|1591.2|1591|1591.6|1591.2|1591.2|1591|1140
1605788310000|2020-11-19 12:18:30|1591.4|1591.2|1591.2|1591|1591.4|1591.2|1591|1590.6|1113
1605788320000|2020-11-19 12:18:40|1591.4||1591.2||1591.4||1591.2||0
1605788340000|2020-11-19 12:19:00|1591|1590.6|1590.4|1590.2|1591|1590.8|1590.4|1590.2|1118
1605788350000|2020-11-19 12:19:10|1590.6|1590.4|1590.6|1590.2|1590.6|1590.4|1590.4|1590.2|697
1605788360000|2020-11-19 12:19:20||1590.4||1590.4||1590.4||1590.4|1459
1605788390000|2020-11-19 12:19:50|||||||||6
1605788400000|2020-11-19 12:20:00|1590.8|1590.6|1591|1590.6|1591|1590.8|1590.8|1590.6|826
1605788410000|2020-11-19 12:20:10|1590.8||1591||1591||1590.8||0
1605788420000|2020-11-19 12:20:20|1590.8||1590.8||1591||1590.8||0
1605788430000|2020-11-19 12:20:30|1591|1590.8|1591|1590.8|1591|1590.8|1591|1590.6|346
1605788450000|2020-11-19 12:20:50|||||||||100
1605788460000|2020-11-19 12:21:00|1591.2|1591|1591.2|1590.8|1591.2|1591|1591.2|1590.8|488
1605788470000|2020-11-19 12:21:10|1591|1591|1590.8|1590.6|1591.2|1591|1590.8|1590.6|1720
1605788480000|2020-11-19 12:21:20|1590.6|1590.4|1590.4|1590.2|1590.8|1590.4|1590.2|1590|2661
1605788490000|2020-11-19 12:21:30|1590.2|1590|1590.2|1590|1590.4|1590.2|1590.2|1590|1351
1605788510000|2020-11-19 12:21:50|||||||||3884
1605788520000|2020-11-19 12:22:00|1590|1589.8|1590|1589.6|1590|1589.8|1589.6|1589.4|40501
1605788530000|2020-11-19 12:22:10|1589.8|1589.4|1589.8|1589.6|1589.8|1589.6|1589.8|1589.4|714
1605788540000|2020-11-19 12:22:20|1590|1589.8|1590.2|1590|1590.2|1590|1590|1589.6|6424
1605788550000|2020-11-19 12:22:30|1590.4|1590.2|1591|1590.6|1591.2|1590.8|1590.4|1590.2|3998
1605788560000|2020-11-19 12:22:40||1590.8||1590.6||1590.8||1590.6|327
1605788580000|2020-11-19 12:23:00|1590.8|1590.4|1590.6|1590.2|1590.8|1590.4|1590.4|1590.2|1463
1605788600000|2020-11-19 12:23:20||1590.4||1590.4||1590.4||1590.4|0
1605788610000|2020-11-19 12:23:30|1590.8|1590.2|1591|1590.6|1591|1590.6|1590.8|1590.2|1089
1605788620000|2020-11-19 12:23:40|1590.8|1590.8|1591|1590.6|1591|1590.8|1590.8|1590.6|302
1605788640000|2020-11-19 12:24:00|1591.2|1590.8|1591|1590.8|1591.2|1590.8|1591|1590.8|438
1605788660000|2020-11-19 12:24:20|1591.2|1591|1591|1590.8|1591.2|1591|1591|1590.8|1287
1605788670000|2020-11-19 12:24:30|1590.8|1590.6|1590.6|1590.2|1591|1590.6|1590.6|1590.2|1510
1605788690000|2020-11-19 12:24:50|1590.4||1590.4||1590.4||1590.4||0
1605788700000|2020-11-19 12:25:00|1590.6|1590.4|1591|1590.4|1591|1590.6|1590.6|1590.2|303
1605788710000|2020-11-19 12:25:10||1590.6||1590.6||1590.6||1590.6|0
1605788720000|2020-11-19 12:25:20|1590.8|1590.4|1590.8|1590.4|1590.8|1590.4|1590.8|1590.4|4
1605788730000|2020-11-19 12:25:30||1590.6||1590.6||1590.6||1590.4|14
1605788740000|2020-11-19 12:25:40|1591|1590.8|1591|1590.8|1591|1590.8|1591|1590.8|756
1605788760000|2020-11-19 12:26:00|1591.2|1591|1591.4|1591.2|1591.6|1591.2|1591.2|1591|138
1605788780000|2020-11-19 12:26:20|1591.6|1591.4|1592.2|1591.8|1592.4|1592|1591.6|1591.4|1083
1605788790000|2020-11-19 12:26:30|1592|1591.6|1591.8|1591.6|1592|1591.6|1591.8|1591.6|2040
1605788800000|2020-11-19 12:26:40|1592|1591.8|1592|1591.8|1592|1591.8|1592|1591.6|621
1605788810000|2020-11-19 12:26:50|1592.2|1591.6|1591.6|1591.2|1592.2|1591.6|1591.6|1591.2|3461
1605788820000|2020-11-19 12:27:00|1591.8|1591.4|1592|1591.6|1592.2|1591.8|1591.8|1591.4|1503
1605788830000|2020-11-19 12:27:10|1591.8|1591.8|1592.2|1591.8|1592.2|1591.8|1591.8|1591.6|866
1605788840000|2020-11-19 12:27:20|1592|1591.6|1592|1591.8|1592|1591.8|1591.8|1591.6|260
1605788850000|2020-11-19 12:27:30|1591.8|1591.6|1591.4|1591.2|1592|1591.6|1591.4|1591.2|931
1605788860000|2020-11-19 12:27:40|1591.2|1590.8|1591|1590.8|1591.4|1591|1591|1590.6|1173
1605788870000|2020-11-19 12:27:50|1590.8|1590.6|1590.4|1590|1590.8|1590.6|1590.4|1590|7297
1605788880000|2020-11-19 12:28:00|1590.2|1589.8|1590|1589.8|1590.2|1589.8|1590|1589.8|7150
1605788900000|2020-11-19 12:28:20|1589.8|1589.6|1589.8|1589.6|1589.8|1589.6|1589.8|1589.6|376
1605788920000|2020-11-19 12:28:40|1589.6|1589.4|1589.4|1589.2|1589.6|1589.4|1589.4|1589|746
1605788930000|2020-11-19 12:28:50|1589.6|1589.4|1589.6|1589.2|1589.6|1589.4|1589.6|1589.2|1000
1605788950000|2020-11-19 12:29:10|1589.8|1589.4|1590|1589.6|1590|1589.8|1589.8|1589.4|1466
1605788960000|2020-11-19 12:29:20|1590.2|1589.8|1590.2|1590|1590.2|1590|1590.2|1589.6|1101
1605788980000|2020-11-19 12:29:40|1590|1589.8|1589.8|1589.6|1590|1589.8|1589.8|1589.6|1037
1605788990000|2020-11-19 12:29:50|1590|1589.8|1590|1589.6|1590|1589.8|1589.8|1589.6|425
1605789000000|2020-11-19 12:30:00|1589.8||1589.8||1589.8||1589.8||0
1605789010000|2020-11-19 12:30:10|1590|1589.8|1590|1589.8|1590|1589.8|1590|1589.8|1012
1605789020000|2020-11-19 12:30:20|1590.2|1590|1590|1589.8|1590.2|1590|1590|1589.8|500
1605789040000|2020-11-19 12:30:40|1590.2|1590|1590.2|1590|1590.2|1590|1590.2|1590|891
1605789050000|2020-11-19 12:30:50|1590|1589.8|1590|1589.8|1590|1589.8|1590|1589.8|250
1605789060000|2020-11-19 12:31:00|1590.2|1590|1589.6|1589.4|1590.2|1590|1589.6|1589.4|2181
1605789070000|2020-11-19 12:31:10|1589.8|1589.6|1590|1589.8|1590|1589.8|1589.8|1589.6|614
1605789080000|2020-11-19 12:31:20|1590.2|1590|1590.2|1589.8|1590.2|1590|1590|1589.8|200
1605789090000|2020-11-19 12:31:30|1590.4|1590|1590.4|1590.2|1590.6|1590.2|1590.4|1589.8|756
1605789100000|2020-11-19 12:31:40|1590.6|1590.4|1591.4|1591|1591.4|1591|1590.6|1590.4|1647
1605789110000|2020-11-19 12:31:50|1591.6|1591.2|1591.4|1591|1591.8|1591.2|1591.2|1591|1054
1605789120000|2020-11-19 12:32:00|||||||||134
1605789130000|2020-11-19 12:32:10|1591.2|1590.8|1591|1590.6|1591.2|1590.8|1590.8|1590.6|3360
1605789140000|2020-11-19 12:32:20||1590.8||1590.8||1590.8||1590.8|50
1605789150000|2020-11-19 12:32:30|1591.2|1591|1591.6|1591.2|1591.8|1591.4|1591.2|1591|2094
1605789160000|2020-11-19 12:32:40||1591.4||1591.4||1591.4||1591.4|0
1605789170000|2020-11-19 12:32:50|||||||||36
1605789190000|2020-11-19 12:33:10|1591.8|1591.6|1592|1591.6|1592|1591.8|1591.8|1591.6|376
1605789200000|2020-11-19 12:33:20|1591.8|1591.8|1591.8|1591.6|1592|1591.8|1591.8|1591.6|278
1605789220000|2020-11-19 12:33:40|1591.6|1591.4|1591.6|1591.4|1591.6|1591.4|1591.6|1591.4|1128
1605789230000|2020-11-19 12:33:50|1591.8|1591.6|1592.6|1592.2|1592.8|1592.4|1591.6|1591.4|4308
1605789240000|2020-11-19 12:34:00|1592.8|1592.4|1593|1592.8|1593|1592.8|1592.8|1592.4|246
1605789250000|2020-11-19 12:34:10|1592.8|1592.6|1592.8|1592.6|1593|1592.8|1592.8|1592.6|657
1605789260000|2020-11-19 12:34:20|1592.6|1592.4|1592.6|1592.4|1592.6|1592.4|1592.4|1592.2|3032
1605789270000|2020-11-19 12:34:30|1592.8|1592.6|1593|1592.8|1593|1592.8|1592.8|1592.4|1669
1605789290000|2020-11-19 12:34:50|1593.2|1593|1593.6|1593.2|1593.8|1593.4|1593.2|1593|939
1605789310000|2020-11-19 12:35:10|1593.8|1593.4|1593.8|1593.4|1594|1593.6|1593.8|1593.4|394
1605789320000|2020-11-19 12:35:20|1594|1593.6|1594|1593.8|1594|1593.8|1593.8|1593.4|247
1605789330000|2020-11-19 12:35:30|1593.8|1593.6|1594|1593.6|1594|1593.8|1593.8|1593.6|1889
1605789340000|2020-11-19 12:35:40||1593.8||1593.8||1593.8||1593.6|0
1605789350000|2020-11-19 12:35:50|1593.8|1593.6|1593.4|1593|1594|1593.8|1592.8|1592.6|14199
1605789360000|2020-11-19 12:36:00|1593.2|1593.2|1591|1590.6|1593.2|1593.2|1591|1590.4|14036
1605789370000|2020-11-19 12:36:10|1590.8|1590.4|1591|1590.4|1591.4|1591|1590.4|1590|9427
1605789380000|2020-11-19 12:36:20|1590.8|1590.2|1590.8|1590.6|1591.2|1591|1590.4|1590|16428
1605789390000|2020-11-19 12:36:30|1590.6|1590.4|1590.6|1590.4|1590.6|1590.4|1590.2|1589.8|4699
1605789410000|2020-11-19 12:36:50|1590.8|1590.6|1590.8|1590.4|1590.8|1590.6|1590.6|1590.4|1822
1605789420000|2020-11-19 12:37:00|1590.6||1590.6||1590.8||1590.6||849
1605789430000|2020-11-19 12:37:10|1590.4|1590.2|1590.6|1590.2|1590.6|1590.2|1590.4|1590.2|41
1605789440000|2020-11-19 12:37:20|1590.4||1590.4||1590.4||1590.4||208
1605789450000|2020-11-19 12:37:30|||||||||20
1605789460000|2020-11-19 12:37:40|||||||||36
1605789470000|2020-11-19 12:37:50|1590.6|1590.4|1590.8|1590.4|1590.8|1590.6|1590.6|1590.4|2262
1605789480000|2020-11-19 12:38:00|1590.6|1590.2|1590.4|1590|1590.6|1590.2|1590.2|1590|4354
1605789490000|2020-11-19 12:38:10|1590.6|1590.2|1590.2|1590|1590.6|1590.4|1590.2|1590|1387
1605789500000|2020-11-19 12:38:20|1590|1589.8|1589.8|1589.6|1590|1589.8|1589.8|1589.4|3429
1605789510000|2020-11-19 12:38:30|1589.6|1589.4|1589.8|1589.6|1589.8|1589.6|1589.6|1589.4|1491
1605789520000|2020-11-19 12:38:40|1590|1589.8|1590|1589.6|1590|1589.8|1589.8|1589.6|1058
1605789530000|2020-11-19 12:38:50|1590.2|1589.8|1590.4|1590|1590.4|1590.2|1590.2|1589.8|2638
1605789540000|2020-11-19 12:39:00|1590.6|1590.2|1591.2|1590.8|1591.2|1590.8|1590.6|1590.2|1461
1605789550000|2020-11-19 12:39:10|1591.4|1591|1591.4|1591|1591.4|1591.2|1591.2|1590.8|970
1605789570000|2020-11-19 12:39:30|1591.2|1590.8|1591|1590.6|1591.2|1590.8|1590.8|1590.4|1259
1605789590000|2020-11-19 12:39:50|1591.2|1590.8|1591.2|1590.8|1591.4|1590.8|1591.2|1590.8|0
1605789600000|2020-11-19 12:40:00|1591|1591|1591.4|1591|1591.4|1591|1591|1590.8|753
1605789610000|2020-11-19 12:40:10||1591.2||1591.2||1591.2||1591.2|0
1605789620000|2020-11-19 12:40:20|1591.2|1591|1591.4|1591|1591.4|1591|1591.2|1591|348
1605789630000|2020-11-19 12:40:30|1591.2|1590.8|1591.4|1591|1591.4|1591|1591|1590.8|76
1605789640000|2020-11-19 12:40:40|||||||||500
1605789650000|2020-11-19 12:40:50|1591.2||1591.2||1591.2||1591.2||0
1605789660000|2020-11-19 12:41:00|1591.4|1591.2|1591.4|1591|1591.4|1591.2|1591.4|1591|514
1605789670000|2020-11-19 12:41:10|1591.2|1591.2|1591.8|1591.2|1591.8|1591.2|1591.2|1591.2|447
1605789680000|2020-11-19 12:41:20|1592|1591.4|1591.8|1591.4|1592|1591.6|1591.8|1591.4|0
1605789690000|2020-11-19 12:41:30||1591.6||1591.4||1591.6||1591.4|21
1605789710000|2020-11-19 12:41:50|1591.6||1591.6||1591.6||1591.6||0
1605789720000|2020-11-19 12:42:00|1591.8|1591.6|1592.4|1592|1592.6|1592.2|1591.8|1591.6|3262
1605789730000|2020-11-19 12:42:10|1592.6|1592.2|1592.4|1592.2|1592.6|1592.2|1592.4|1592.2|485
1605789740000|2020-11-19 12:42:20|1592.2|1592|1591.4|1591.2|1592.2|1592|1591.4|1591.2|8348
1605789750000|2020-11-19 12:42:30|1591.6|1591.4|1590.8|1590.4|1591.6|1591.4|1590.8|1590.4|3524
1605789760000|2020-11-19 12:42:40|1591|1590.6|1591|1590.8|1591.2|1591|1591|1590.6|3721
1605789770000|2020-11-19 12:42:50|1590.8|1590.6|1591|1590.8|1591|1590.8|1590.8|1590.6|0
1605789780000|2020-11-19 12:43:00|1590.8|1590.6|1590.4|1589.8|1590.8|1590.6|1589.8|1589.6|4784
1605789790000|2020-11-19 12:43:10|1590.2|1590|1590.4|1590.2|1590.4|1590.2|1590.2|1589.8|125
1605789800000|2020-11-19 12:43:20|1590.2|1590|1590|1589.8|1590.2|1590|1590|1589.6|1890
1605789810000|2020-11-19 12:43:30|||||||||300
1605789820000|2020-11-19 12:43:40|1590.2|1590|1590|1589.8|1590.2|1590|1590|1589.8|592
1605789840000|2020-11-19 12:44:00|1589.8|1589.6|1589.8|1589.6|1589.8|1589.6|1589.8|1589.6|581
1605789850000|2020-11-19 12:44:10|||||||||209
1605789860000|2020-11-19 12:44:20|1590|1589.8|1590|1589.6|1590|1589.8|1589.8|1589.6|1340
1605789870000|2020-11-19 12:44:30|1589.8||1590||1590||1589.8||0
1605789880000|2020-11-19 12:44:40|1590.2|1589.8|1590.2|1590|1590.2|1590|1590.2|1589.6|2189
1605789890000|2020-11-19 12:44:50|1590|1589.8|1589.8|1589.6|1590|1589.8|1589.8|1589.6|1882
1605789900000|2020-11-19 12:45:00|1590|1589.8|1590.2|1590|1590.4|1590.2|1590|1589.6|2813
1605789910000|2020-11-19 12:45:10|1590.4|1590.2|1590.4|1590.2|1590.4|1590.2|1590.4|1590|75
1605789920000|2020-11-19 12:45:20|1590.2|1590|1590.2|1590|1590.2|1590|1590.2|1590|10
1605789930000|2020-11-19 12:45:30|1590|1589.8|1590|1589.6|1590|1589.8|1589.8|1589.6|1066
1605789940000|2020-11-19 12:45:40|1589.8||1589.8||1589.8||1589.8||1000
1605789950000|2020-11-19 12:45:50|1589.6|1589.4|1590.4|1590.2|1590.8|1590.2|1589.6|1589.4|11257
1605789970000|2020-11-19 12:46:10|1590.2|1590|1590.8|1590.6|1590.8|1590.6|1590|1589.8|3470
1605789980000|2020-11-19 12:46:20|1591|1590.8|1591.4|1591|1591.6|1591.2|1591|1590.8|246
1605789990000|2020-11-19 12:46:30|1592|1591.2|1591.2|1591|1592|1591.6|1591.2|1591|6027
1605790010000|2020-11-19 12:46:50|1591.4|1591.2|1591.2|1591|1591.4|1591.2|1591.2|1591|946
1605790020000|2020-11-19 12:47:00|1591|1590.8|1590.8|1590.6|1591|1590.8|1590.8|1590.6|3046
1605790030000|2020-11-19 12:47:10|1591|1590.8|1591.2|1591|1591.2|1591|1591|1590.8|525
1605790040000|2020-11-19 12:47:20|1591|1590.8|1591|1590.6|1591|1590.8|1591|1590.6|332
1605790050000|2020-11-19 12:47:30||1590.8||1590.8||1590.8||1590.8|0
1605790060000|2020-11-19 12:47:40|1591.2|1591|1591.6|1591.4|1591.6|1591.4|1591.2|1591|2119
1605790070000|2020-11-19 12:47:50|||||||||266
1605790080000|2020-11-19 12:48:00|1591.4|1591.2|1591.4|1591.2|1591.4|1591.2|1591.4|1591.2|440
1605790090000|2020-11-19 12:48:10|1591.6|1591.4|1592|1591.8|1592|1591.8|1591.6|1591.4|3918
1605790100000|2020-11-19 12:48:20|1591.8|1591.4|1591.4|1591.2|1591.8|1591.4|1591.4|1591.2|8431
1605790110000|2020-11-19 12:48:30|1591.6|1591.4|1591.6|1591.4|1591.6|1591.4|1591.6|1591.4|1300
1605790120000|2020-11-19 12:48:40|1591.8|1591.6|1592|1591.6|1592.4|1592.2|1591.8|1591.6|36200
1605790130000|2020-11-19 12:48:50|1591.8|1591.4|1591.6|1591.4|1591.8|1591.4|1591.6|1591.4|848
1605790140000|2020-11-19 12:49:00|||||||||658
1605790150000|2020-11-19 12:49:10|1591.4|1591.2|1590.8|1590.4|1591.4|1591.2|1590.6|1590.4|4500
1605790160000|2020-11-19 12:49:20|1590.6|1590.2|1590.2|1589.8|1590.6|1590.2|1590|1589.8|2907
1605790170000|2020-11-19 12:49:30|1590.4|1590|1590.2|1590|1590.4|1590.2|1590.2|1590|18929
1605790190000|2020-11-19 12:49:50|||||||||580
1605790200000|2020-11-19 12:50:00|||||||||750
1605790230000|2020-11-19 12:50:30|1590.4|1590.2|1590.4|1590.2|1590.6|1590.4|1590.4|1590.2|1504
1605790240000|2020-11-19 12:50:40|1590.2|1590|1590.4|1590.2|1590.4|1590.2|1590.2|1590|851
1605790260000|2020-11-19 12:51:00|1590.6|1590.4|1590.4|1590.2|1590.6|1590.4|1590.4|1590.2|4126
1605790270000|2020-11-19 12:51:10|1590.2|1590|1590|1589.8|1590.2|1590|1590|1589.8|1102
1605790280000|2020-11-19 12:51:20|1590.2|1590|1590.2|1589.8|1590.2|1590|1590.2|1589.8|1118
1605790290000|2020-11-19 12:51:30|1590|1589.6|1590|1589.8|1590|1589.8|1589.8|1589.6|876
1605790300000|2020-11-19 12:51:40|1590.2|1590|1590.2|1590|1590.2|1590|1590.2|1589.8|605
1605790310000|2020-11-19 12:51:50|||||||||1
1605790320000|2020-11-19 12:52:00|1590.4|1590.2|1590.2|1590|1590.4|1590.2|1590|1589.8|2082
1605790330000|2020-11-19 12:52:10|1590|1589.8|1589.8|1589.6|1590.2|1589.8|1589.8|1589.6|915
1605790350000|2020-11-19 12:52:30|||||||||30
1605790360000|2020-11-19 12:52:40|1590|1589.8|1590|1589.8|1590|1589.8|1590|1589.8|863
1605790380000|2020-11-19 12:53:00|||||||||400
1605790400000|2020-11-19 12:53:20|1589.8|1589.6|1589.8|1589.6|1589.8|1589.6|1589.8|1589.6|1236
1605790410000|2020-11-19 12:53:30|1589.6|1589.4|1589.6|1589.4|1589.6|1589.4|1589.6|1589.4|1501
1605790420000|2020-11-19 12:53:40|1589.8|1589.6|1590|1589.8|1590|1589.8|1589.8|1589.6|4379
1605790430000|2020-11-19 12:53:50|1589.8|1589.6|1590|1589.8|1590|1589.8|1589.8|1589.4|2661
1605790440000|2020-11-19 12:54:00||1589.6||1589.8||1589.8||1589.6|0
1605790450000|2020-11-19 12:54:10|1589.8|1589.6|1589.8|1589.6|1589.8|1589.6|1589.8|1589.6|0
1605790460000|2020-11-19 12:54:20|1590|1589.8|1590.4|1590.2|1590.6|1590.2|1589.8|1589.6|5735
1605790470000|2020-11-19 12:54:30|1590.2|1590|1590.4|1590.2|1590.4|1590.2|1590.2|1590|661
1605790480000|2020-11-19 12:54:40|1590.6|1590.4|1590.6|1590.4|1591|1590.6|1590.6|1590.4|1148
1605790490000|2020-11-19 12:54:50|1590.8|1590.6|1590.6|1590.4|1590.8|1590.6|1590.6|1590.4|115
1605790500000|2020-11-19 12:55:00|1590.4|1590.2|1590.2|1590|1590.4|1590.2|1590.2|1590|4623
1605790510000|2020-11-19 12:55:10|||||||||602
1605790520000|2020-11-19 12:55:20|1590.4|1590.2|1590.4|1590|1590.6|1590.2|1590.4|1590|665
1605790530000|2020-11-19 12:55:30||1590.2||1590.2||1590.2||1590.2|9375
1605790540000|2020-11-19 12:55:40|1590.2|1590|1590.4|1590.2|1590.4|1590.2|1590.2|1590|176
1605790550000|2020-11-19 12:55:50|1590.2|1590|1590.2|1590|1590.4|1590|1590.2|1590|1549
1605790560000|2020-11-19 12:56:00|1590.4|1590.2|1591.4|1591.2|1591.4|1591.2|1590.4|1590.2|2174
1605790570000|2020-11-19 12:56:10|1591.2|1591|1591|1590.6|1591.4|1591.2|1590.8|1590.6|6630
1605790580000|2020-11-19 12:56:20|1590.8|1590.4|1590.2|1590|1590.8|1590.4|1590.2|1590|2751
1605790590000|2020-11-19 12:56:30|1590.4|1590.2|1591.2|1591|1591.8|1591.2|1590.4|1590.2|4590
1605790600000|2020-11-19 12:56:40|1592|1591.2|1592|1591.6|1592|1591.8|1591.8|1591.2|11817
1605790610000|2020-11-19 12:56:50|1591.8|1591.8|1592.6|1592.2|1592.8|1592.4|1591.8|1591.8|7229
1605790620000|2020-11-19 12:57:00|1592.8|1592.4|1593.6|1593.4|1593.8|1593.4|1592.8|1592.2|4072
1605790630000|2020-11-19 12:57:10|1593.8|1593.6|1595|1594.6|1595.2|1594.8|1593.8|1593.6|6290
1605790640000|2020-11-19 12:57:20|1595.2|1594.8|1595.6|1595.4|1595.6|1595.4|1595|1594.8|3888
1605790650000|2020-11-19 12:57:30|1595.8|1595.6|1596.4|1596.2|1596.6|1596.4|1595.8|1595.4|6612
1605790660000|2020-11-19 12:57:40|1596.6|1596.4|1596|1595.6|1597.2|1596.8|1595.8|1595.6|11282
1605790670000|2020-11-19 12:57:50|1595.8|1595|1594|1593.8|1596|1595|1593.8|1593.2|12530
1605790680000|2020-11-19 12:58:00|1593|1591.8|1590.6|1590.4|1593.8|1593|1590.6|1590.4|24175
1605790690000|2020-11-19 12:58:10|1590.8|1590.6|1591.2|1591|1591.2|1591|1590.8|1590.4|6877
1605790700000|2020-11-19 12:58:20|1591|1590.6|1590.6|1590.2|1591|1590.6|1590.4|1590.2|21780
1605790710000|2020-11-19 12:58:30|1590.8|1590.4|1590.8|1590.6|1591.2|1590.8|1590.8|1590.2|3116
1605790720000|2020-11-19 12:58:40|1590.6|1590.4|1591.2|1590.6|1591.2|1590.8|1590.6|1590.4|9814
1605790730000|2020-11-19 12:58:50|1591|1590.8|1591.2|1591|1591.2|1591|1591|1590.8|2245
1605790740000|2020-11-19 12:59:00|1591.4|1591.2|1591.4|1591.2|1591.4|1591.2|1591.4|1591.2|2010
1605790750000|2020-11-19 12:59:10|1591.2|1591|1591.2|1591|1591.4|1591.2|1591|1590.8|10635
1605790760000|2020-11-19 12:59:20|1591.4|1591.2|1591.4|1591.2|1591.4|1591.2|1591.2|1591|2873
1605790770000|2020-11-19 12:59:30|1591.2|1591|1591.4|1591|1591.4|1591|1591|1590.8|4119
1605790780000|2020-11-19 12:59:40|1591.2|1591.2|1590.4|1589.8|1591.4|1591.2|1590.2|1589.8|15772
1605790790000|2020-11-19 12:59:50|1590.2|1590|1590.2|1590|1590.4|1590.2|1590.2|1590|19146
1605790800000|2020-11-19 13:00:00|1590|1589.8|1589.8|1589.4|1590|1589.8|1589.6|1589.2|4447
1605790810000|2020-11-19 13:00:10|||||||||588
1605790820000|2020-11-19 13:00:20|1589.6|1589.6|1589.6|1589.4|1589.8|1589.6|1589.6|1589.4|2980
1605790830000|2020-11-19 13:00:30|1589.8|1589.6|1590.4|1590|1590.6|1590.2|1589.8|1589.4|7229
1605790840000|2020-11-19 13:00:40|1590.6|1590.2|1590.4|1590|1590.6|1590.4|1590.4|1590|747
1605790850000|2020-11-19 13:00:50|1590.6|1590.2|1590.8|1590.2|1590.8|1590.4|1590.6|1590.2|217
1605790860000|2020-11-19 13:01:00|1591|1590.4|1590.8|1590.6|1591|1590.6|1590.8|1590.4|0
1605790870000|2020-11-19 13:01:10|1590.6|1590.4|1590.8|1590.4|1591|1590.6|1590.4|1590.2|3257
1605790880000|2020-11-19 13:01:20|||||||||700
1605790890000|2020-11-19 13:01:30|1591|1590.6|1591.2|1590.8|1591.4|1590.8|1591|1590.6|176
1605790900000|2020-11-19 13:01:40|1591.4|1591|1591.4|1591.2|1591.8|1591.4|1591.4|1591|1837
1605790910000|2020-11-19 13:01:50|1591.6|1591|1591|1590.8|1591.6|1591|1590.8|1590.6|5773
1605790920000|2020-11-19 13:02:00|1590.8|1590.6|1590.8|1590.6|1591|1590.8|1590.8|1590.6|8695
1605790930000|2020-11-19 13:02:10|1591|1590.8|1591|1590.8|1591|1590.8|1590.8|1590.8|652
1605790940000|2020-11-19 13:02:20|1591.2|1591|1591.6|1591.4|1592|1591.4|1591.2|1591|13661
1605790950000|2020-11-19 13:02:30|1591.4|1591.2|1591.4|1591|1591.6|1591.4|1591.2|1591|2569
1605790960000|2020-11-19 13:02:40|1591.2|1590.8|1590.6|1590.2|1591.2|1590.8|1590.4|1590|6152
1605790970000|2020-11-19 13:02:50|1590.4|1590.4|1590|1589.6|1590.8|1590.6|1590|1589.6|3895
1605790980000|2020-11-19 13:03:00|1589.8|1589.4|1590|1589.8|1590|1589.8|1589.6|1589.4|23782
1605790990000|2020-11-19 13:03:10|1590.2|1590|1590.6|1590.4|1590.6|1590.4|1590.2|1589.8|15616
1605791000000|2020-11-19 13:03:20|1590.4|1590.2|1590.4|1590.2|1590.4|1590.2|1590.4|1590.2|1868
1605791010000|2020-11-19 13:03:30|1590.2|1590|1590.2|1590|1590.2|1590|1590|1589.8|3659
1605791020000|2020-11-19 13:03:40|||||||||188
1605791030000|2020-11-19 13:03:50|1590.4|1590.2|1590.4|1590|1590.4|1590.2|1590.2|1590|1879
1605791040000|2020-11-19 13:04:00||1590.2||1590||1590.2||1590|0
1605791050000|2020-11-19 13:04:10|1590.2||1590.2||1590.2||1590.2||0
1605791060000|2020-11-19 13:04:20|||||||||177
1605791070000|2020-11-19 13:04:30|1590.4|1590.2|1590.2|1590|1590.4|1590.2|1590.2|1590|1251
1605791090000|2020-11-19 13:04:50|||||||||253
1605791100000|2020-11-19 13:05:00|1590.4|1590.2|1590.4|1590.2|1590.4|1590.2|1590.4|1590.2|928
1605791110000|2020-11-19 13:05:10|1590.2|1590|1590.2|1590|1590.4|1590.2|1590.2|1590|3632
1605791120000|2020-11-19 13:05:20|1590.4|1590.2|1590.4|1590.2|1590.6|1590.2|1590.2|1590|747
1605791130000|2020-11-19 13:05:30|1590.6|1590.4|1590.6|1590.4|1590.6|1590.4|1590.6|1590.4|913
1605791140000|2020-11-19 13:05:40|1590.4|1590.2|1590.4|1590.2|1590.4|1590.2|1590.2|1590|12282
1605791150000|2020-11-19 13:05:50|1590.2|1590|1590.4|1590|1590.4|1590|1590|1589.8|7188
1605791160000|2020-11-19 13:06:00|1590.2||1590.2||1590.2||1590.2||2603
1605791170000|2020-11-19 13:06:10|1590.4|1590.2|1590|1589.8|1590.4|1590.2|1590|1589.8|747
1605791180000|2020-11-19 13:06:20|1590.2|1590|1590.4|1590|1590.4|1590.2|1590|1589.8|1433
1605791190000|2020-11-19 13:06:30|1590.6|1590.2|1590.6|1590.4|1590.8|1590.6|1590.6|1590.2|1002
1605791200000|2020-11-19 13:06:40|1590.8|1590.6|1590.8|1590.6|1590.8|1590.6|1590.6|1590.4|603
1605791210000|2020-11-19 13:06:50|1590.6|1590.4|1590.8|1590.6|1590.8|1590.6|1590.6|1590.4|278
1605791220000|2020-11-19 13:07:00|1591|1590.8|1591|1590.6|1591|1590.8|1591|1590.6|472
1605791230000|2020-11-19 13:07:10|1590.8||1590.8||1590.8||1590.8||41
1605791240000|2020-11-19 13:07:20|1590.6|1590.4|1590.6|1590.4|1590.6|1590.4|1590.6|1590.4|610
1605791250000|2020-11-19 13:07:30|1590.8|1590.6|1590.8|1590.6|1591|1590.6|1590.8|1590.6|1119
1605791260000|2020-11-19 13:07:40|1591|1590.8|1591|1590.8|1591|1590.8|1591|1590.6|2
1605791270000|2020-11-19 13:07:50|1591.2|1591|1591.2|1590.8|1591.2|1591|1590.8|1590.6|2829
1605791280000|2020-11-19 13:08:00|1591.6|1591|1591.6|1591.2|1591.6|1591.2|1591.4|1590.8|8062
1605791290000|2020-11-19 13:08:10|1591.8|1591.4|1591.8|1591.6|1591.8|1591.6|1591.8|1591.2|533
1605791300000|2020-11-19 13:08:20|1592||1592||1592||1592||604
1605791310000|2020-11-19 13:08:30||1591.8||1591.8||1591.8||1591.8|200
1605791320000|2020-11-19 13:08:40|1591.8|1591.6|1590.8|1590.6|1591.8|1591.6|1590.8|1590.6|11614
1605791340000|2020-11-19 13:09:00|||||||||700
1605791350000|2020-11-19 13:09:10|1591|1590.8|1591.4|1591|1591.4|1591|1591|1590.8|5571
1605791360000|2020-11-19 13:09:20||1591.2||1591.2||1591.2||1591|56
1605791370000|2020-11-19 13:09:30|||||||||85
1605791380000|2020-11-19 13:09:40|1591.6|1591.4|1592|1591.8|1592|1591.8|1591.4|1591.4|5706
1605791390000|2020-11-19 13:09:50|1592.2|1592|1592.6|1592.2|1592.6|1592.2|1592.2|1592|24820
1605791400000|2020-11-19 13:10:00|1592.4|1592.4|1593|1592.8|1593|1592.8|1592.4|1592.4|2497
1605791410000|2020-11-19 13:10:10|1592.8|1592.6|1591.8|1591.6|1592.8|1592.8|1591.6|1591.4|15519
1605791420000|2020-11-19 13:10:20|1592|1591.8|1592|1591.8|1592|1591.8|1592|1591.8|1237
1605791430000|2020-11-19 13:10:30|1592.2|1592|1592|1591.6|1592.2|1592|1592|1591.6|8801
1605791440000|2020-11-19 13:10:40|1591.8||1591.8||1591.8||1591.8||1
1605791450000|2020-11-19 13:10:50|1592|1591.8|1592.2|1592|1592.2|1592|1592|1591.8|10785
1605791460000|2020-11-19 13:11:00|1592.4|1592.2|1592.2|1592|1592.6|1592.4|1592|1591.8|7798
1605791470000|2020-11-19 13:11:10|1592|1591.8|1591.2|1590.8|1592|1591.8|1590.6|1590.2|10595
1605791480000|2020-11-19 13:11:20|1591|1590.6|1594|1593.4|1594|1593.4|1590.8|1590.4|21427
1605791490000|2020-11-19 13:11:30|1594.2|1593.6|1594.2|1593.8|1594.2|1593.8|1594.2|1593.6|0
1605791500000|2020-11-19 13:11:40|1594.4|1594|1594.6|1594.2|1594.8|1594.2|1594.4|1594|346
1605791510000|2020-11-19 13:11:50|1595|1594.4|1595.2|1594.6|1595.2|1594.6|1595|1594.4|54
1605791520000|2020-11-19 13:12:00|1595|1594.4|1594.6|1594.2|1595.2|1594.6|1594.4|1594.2|4204
1605791530000|2020-11-19 13:12:10|1594.4|1594.4|1594.4|1594.2|1594.6|1594.4|1594.4|1594.2|554
1605791540000|2020-11-19 13:12:20|1594.6|1594.4|1594.6|1594.4|1595.6|1595.2|1594.6|1594.4|3492
1605791550000|2020-11-19 13:12:30|1594.4|1594.2|1594.8|1594.4|1594.8|1594.6|1594.4|1594.2|990
1605791560000|2020-11-19 13:12:40|1595|1594.6|1594.8|1594.6|1595|1594.8|1594.8|1594.4|4782
1605791570000|2020-11-19 13:12:50|1595|1594.8|1595|1594.8|1595|1594.8|1594.8|1594.6|767
1605791580000|2020-11-19 13:13:00|1595.2|1595|1595|1594.8|1595.2|1595|1595|1594.8|975
1605791600000|2020-11-19 13:13:20|1595.2|1595|1595.4|1594.8|1595.6|1595.2|1595.2|1594.8|885
1605791620000|2020-11-19 13:13:40|1595|1594.6|1595|1594.6|1595|1594.8|1595|1594.6|1409
1605791630000|2020-11-19 13:13:50||1594.8||1594.6||1594.8||1594.6|0
1605791640000|2020-11-19 13:14:00|1595.2|1594.8|1595.6|1595|1595.8|1595|1595|1594.6|297
1605791650000|2020-11-19 13:14:10|1595.4|1594.8|1595.2|1594.8|1595.4|1595|1595|1594.8|1979
1605791660000|2020-11-19 13:14:20|1595.4|1595|1595.6|1595.2|1595.6|1595.2|1595.4|1595|212
1605791680000|2020-11-19 13:14:40|1595.4|1595|1594.8|1594.6|1595.6|1595|1594.8|1594.6|2701
1605791690000|2020-11-19 13:14:50|1595|1594.8|1595.4|1595.2|1595.4|1595.2|1595|1594.6|2954
1605791700000|2020-11-19 13:15:00|1595.2|1595|1595.6|1595.2|1595.6|1595.4|1595.2|1595|55925
1605791710000|2020-11-19 13:15:10|1595.8|1595.4|1595.8|1595.4|1596|1595.6|1595.8|1595.4|394
1605791720000|2020-11-19 13:15:20|1595.6|1595.2|1595.4|1595.2|1595.6|1595.2|1595.2|1595|2108
1605791730000|2020-11-19 13:15:30|1595.2|1595|1595|1594.6|1595.2|1595|1594.8|1594.6|1945
1605791740000|2020-11-19 13:15:40|1595.2|1594.8|1595|1594.8|1595.2|1595|1595|1594.8|317
1605791750000|2020-11-19 13:15:50|1595.2|1595|1595|1594.8|1595.4|1595.2|1595|1594.8|2141
1605791760000|2020-11-19 13:16:00|1595.2|1595|1595.4|1595|1595.4|1595|1595|1594.8|745
1605791770000|2020-11-19 13:16:10|1595.2|1594.8|1595.4|1595.2|1595.6|1595.4|1595|1594.8|1817
1605791780000|2020-11-19 13:16:20|1595.6|1595.4|1595.8|1595.4|1595.8|1595.6|1595.6|1595.2|3147
1605791790000|2020-11-19 13:16:30|1596|1595.6|1595.8|1595.6|1596|1595.8|1595.8|1595.4|14151
1605791800000|2020-11-19 13:16:40|1596.2|1595.8|1597|1596.8|1597|1596.8|1596|1595.8|3713
1605791820000|2020-11-19 13:17:00|1597.2|1597|1597.2|1597|1597.2|1597|1597.2|1597|241
1605791830000|2020-11-19 13:17:10|||||||||2
1605791840000|2020-11-19 13:17:20|1597.8|1597.2|1597.4|1597.2|1597.8|1597.6|1597.4|1597.2|6261
1605791850000|2020-11-19 13:17:30|1597.6|1597.4|1598.2|1597.8|1598.6|1598.2|1597.6|1597.4|1670
1605791860000|2020-11-19 13:17:40|1598.4||1598.2||1598.4||1598.2||154
1605791870000|2020-11-19 13:17:50|1598|1598|1598.2|1598|1598.4|1598|1598|1597.8|6683
1605791880000|2020-11-19 13:18:00|1598.4|1598.2|1599.4|1598.8|1599.4|1598.8|1598.4|1598.2|5463
1605791890000|2020-11-19 13:18:10|1599.2|1599|1599.8|1599.4|1600|1599.6|1599.2|1598.8|1641
1605791900000|2020-11-19 13:18:20|1599.6|1599.2|1599|1598.8|1599.8|1599.2|1599|1598.8|3247
1605791910000|2020-11-19 13:18:30|1598.8|1598.6|1598.8|1598.6|1598.8|1598.6|1598.8|1598.4|611
1605791920000|2020-11-19 13:18:40|1598.6|1598.4|1599|1598.8|1599|1598.8|1598.4|1598.2|4544
1605791930000|2020-11-19 13:18:50|1599.2|1599|1599.8|1599.4|1600|1599.8|1599|1598.8|7938
1605791940000|2020-11-19 13:19:00|1599.6||1599.6||1599.6||1599.6||0
1605791950000|2020-11-19 13:19:10|1599.4|1599.2|1599.4|1599.2|1599.6|1599.4|1598.8|1598.4|2082
1605791960000|2020-11-19 13:19:20|1599.6|1599.4|1599.8|1599.4|1600|1599.8|1599.6|1599.2|1024
1605791990000|2020-11-19 13:19:50|1600.2|1599.6|1600.2|1599.8|1600.2|1600|1600.2|1599.6|57708
1605792000000|2020-11-19 13:20:00|1600|1599.6|1599.6|1599.4|1600|1599.8|1599.6|1599.4|782
1605792010000|2020-11-19 13:20:10|1599.8|1599.6|1599.6|1599.2|1599.8|1599.6|1599.6|1599.2|426
1605792020000|2020-11-19 13:20:20|1599.4|1599|1599.2|1599|1599.6|1599|1599|1598.8|1571
1605792030000|2020-11-19 13:20:30|1599|1598.8|1598.8|1598.4|1599.2|1598.8|1598.8|1598.4|726
1605792040000|2020-11-19 13:20:40|1599|1598.6|1599|1598.6|1599|1598.8|1598.6|1598.4|1308
1605792050000|2020-11-19 13:20:50|1598.8|1598.8|1598.8|1598.6|1599|1598.8|1598.8|1598.6|813
1605792060000|2020-11-19 13:21:00|1598.6|1598.4|1598.8|1598.6|1598.8|1598.6|1598.6|1598.4|290
1605792070000|2020-11-19 13:21:10|1599|1598.8|1598.8|1598.2|1599|1598.8|1598.8|1598.2|324
1605792080000|2020-11-19 13:21:20|1599.2|1598.4|1598.2|1597.8|1599.2|1598.6|1598.2|1597.8|2320
1605792090000|2020-11-19 13:21:30|1598|1597.6|1598|1597.8|1598.2|1597.8|1597.8|1597.6|1809
1605792100000|2020-11-19 13:21:40|1597.8|1597.6|1597.6|1597.2|1597.8|1597.6|1597.4|1597.2|845
1605792110000|2020-11-19 13:21:50|1597.4|1597|1597.2|1596.8|1597.6|1597|1597.2|1596.8|0
1605792120000|2020-11-19 13:22:00|1597|1596.6|1595.8|1595.4|1597.2|1596.8|1595.8|1595.4|8289
1605792130000|2020-11-19 13:22:10|1595.6|1595.2|1597|1596.4|1597.8|1597.4|1595.4|1595.2|10346
1605792140000|2020-11-19 13:22:20|1596.8|1596.6|1597|1596.4|1597|1596.6|1596.6|1596.4|166
1605792150000|2020-11-19 13:22:30|1596.6|1596.2|1596.6|1595.8|1597|1596.2|1596.2|1595.6|1480
1605792160000|2020-11-19 13:22:40|1596.4||1596.2||1596.4||1596.2||0
1605792170000|2020-11-19 13:22:50|1596|1595.6|1595.4|1595|1596.2|1595.6|1595.2|1595|2836
1605792180000|2020-11-19 13:23:00|1595.6|1595.2|1596.2|1595.6|1596.2|1595.8|1595.2|1595|2140
1605792190000|2020-11-19 13:23:10|1596|1595.4|1596.2|1595.6|1596.2|1595.8|1595.8|1595.4|139
1605792200000|2020-11-19 13:23:20||1595.8||1595.8||1595.8||1595.6|0
1605792210000|2020-11-19 13:23:30||1596||1596||1596||1595.8|275
1605792220000|2020-11-19 13:23:40|1596.4|1596.2|1597|1596.6|1597|1596.8|1596.4|1596.2|1268
1605792230000|2020-11-19 13:23:50|1596.8|1596.4|1596.6|1596.2|1597|1596.4|1596.2|1596|2422
1605792240000|2020-11-19 13:24:00||1596.4||1596.4||1596.4||1596.4|0
1605792250000|2020-11-19 13:24:10|1596.8|1596.6|1597|1596.6|1597|1596.6|1596.8|1596.4|777
1605792260000|2020-11-19 13:24:20|1596.8|1596.2|1596.2|1595.8|1597|1596.2|1596|1595.8|2051
1605792270000|2020-11-19 13:24:30|1596|1595.6|1595.4|1595.2|1596.2|1595.6|1595.4|1595.2|776
1605792280000|2020-11-19 13:24:40|1595.6|1595.4|1595.4|1595.2|1595.8|1595.4|1595.2|1595|1418
1605792330000|2020-11-19 13:25:30|1595.2|1595|1594.2|1593.8|1595.4|1595|1594.2|1593.8|4478
1605792340000|2020-11-19 13:25:40|1594||1594||1594||1594||0
1605792350000|2020-11-19 13:25:50|||||||||380
1605792360000|2020-11-19 13:26:00|1593.8|1593.6|1593.8|1593.6|1593.8|1593.6|1593.8|1593.6|437
1605792370000|2020-11-19 13:26:10|1593.6|1593.4|1593.8|1593.4|1594|1593.6|1593.4|1593.2|2639
1605792390000|2020-11-19 13:26:30|1594|1593.6|1594.2|1594|1594.4|1594.2|1594|1593.6|1920
1605792400000|2020-11-19 13:26:40|||||||||102
1605792410000|2020-11-19 13:26:50|1594|1593.8|1594|1593.8|1594|1593.8|1594|1593.8|187
1605792420000|2020-11-19 13:27:00|1594.2|1594|1594.2|1593.8|1594.2|1594|1594.2|1593.8|1090
1605792430000|2020-11-19 13:27:10|1594.4|1594|1594.2|1594|1594.4|1594.2|1594.2|1593.8|281
1605792440000|2020-11-19 13:27:20|1594.4||1594.4||1594.4||1594.4||525
1605792450000|2020-11-19 13:27:30|1594.2||1594.2||1594.2||1594.2||107
1605792460000|2020-11-19 13:27:40|1594|1593.8|1594.2|1593.8|1594.2|1594|1594|1593.8|1254
1605792470000|2020-11-19 13:27:50||1594||1594||1594||1594|0
1605792480000|2020-11-19 13:28:00|1594|1593.8|1594|1593.8|1594|1593.8|1594|1593.8|233
1605792490000|2020-11-19 13:28:10|1593.8|1593.6|1593.8|1593.6|1593.8|1593.6|1593.8|1593.6|1422
1605792500000|2020-11-19 13:28:20||1593.4||1593.4||1593.4||1593.4|0
1605792510000|2020-11-19 13:28:30|1593.6|1593.2|1593.6|1593.4|1593.6|1593.4|1593.6|1593.2|625
1605792530000|2020-11-19 13:28:50|1593.8|1593.6|1594.4|1594|1594.4|1594|1593.8|1593.6|382
1605792540000|2020-11-19 13:29:00|1594.2|1594.2|1594.2|1594|1594.2|1594.2|1594.2|1593.8|673
1605792550000|2020-11-19 13:29:10|1594|1593.8|1593.8|1593.4|1594.2|1593.8|1593.4|1593.2|2218
1605792570000|2020-11-19 13:29:30||1593.6||1593.6||1593.6||1593.6|266
1605792580000|2020-11-19 13:29:40|1594.2||1594.2||1594.2||1594.2||0
1605792590000|2020-11-19 13:29:50|1594.4|1593.8|1596.2|1595.8|1596.2|1595.8|1594.4|1593.8|503
1605792600000|2020-11-19 13:30:00|1596|1595.6|1596.2|1595.2|1596.2|1595.8|1596|1595.2|1527
1605792610000|2020-11-19 13:30:10|1595.6|1595|1594|1593.8|1595.6|1595|1594|1593.8|1740
1605792620000|2020-11-19 13:30:20|||||||||100
1605792630000|2020-11-19 13:30:30|1593.8|1593.2|1592.8|1592.6|1593.8|1593.8|1592.6|1592|863
1605792640000|2020-11-19 13:30:40|1592.6|1592.4|1592.2|1592|1592.6|1592.4|1592.2|1591.4|251
1605792650000|2020-11-19 13:30:50|1592.6|1592.2|1592.2|1592|1593|1592.4|1592.2|1591.6|0
1605792660000|2020-11-19 13:31:00|1592|1591.8|1592|1591.6|1592.2|1591.8|1592|1591.6|2072
1605792670000|2020-11-19 13:31:10|1591.8||1591.8||1591.8||1591.8||135
1605792680000|2020-11-19 13:31:20|1592|1591.8|1592.4|1592.2|1592.4|1592.2|1591.8|1591.6|1694
1605792690000|2020-11-19 13:31:30|1592.6||1592.8||1592.8||1592.6||44770
1605792700000|2020-11-19 13:31:40|1593|1592.4|1593.2|1592.6|1593.2|1592.6|1593|1592.4|391
1605792710000|2020-11-19 13:31:50|1593.4|1592.8|1593.6|1593|1593.6|1593|1593.2|1592.8|142
1605792720000|2020-11-19 13:32:00|1593.4|1592.8|1592.4|1592|1593.4|1593|1592.2|1592|3539
1605792730000|2020-11-19 13:32:10|1592.6|1592.2|1593.6|1593.2|1593.6|1593.2|1592.6|1592.2|5456
1605792740000|2020-11-19 13:32:20|1593.8|1593.4|1593.2|1592.6|1593.8|1593.4|1593|1592.6|2166
1605792750000|2020-11-19 13:32:30|1593|1592.4|1592|1591.6|1593|1592.4|1591.8|1591.4|1663
1605792760000|2020-11-19 13:32:40|1592.2|1591.8|1592|1591.6|1592.4|1591.8|1592|1591.6|0
1605792770000|2020-11-19 13:32:50|1592.2|1591.8|1592.4|1592|1592.8|1592|1592.2|1591.8|931
1605792780000|2020-11-19 13:33:00|1592.6|1592.2|1592.8|1592.6|1593.6|1593.2|1592.6|1592|2561
1605792790000|2020-11-19 13:33:10|1593|1592.8|1593.2|1592.8|1593.2|1592.8|1593|1592.6|227
1605792800000|2020-11-19 13:33:20|1593|1592.6|1592.6|1592|1593|1592.6|1592.4|1592|787
1605792810000|2020-11-19 13:33:30|1592.4|1592.2|1592.8|1592.6|1592.8|1592.6|1592.4|1592|2154
1605792820000|2020-11-19 13:33:40|1593|1592.8|1593|1592.8|1593|1592.8|1593|1592.8|900
1605792830000|2020-11-19 13:33:50|1593.2|1593|1593.6|1593.4|1593.6|1593.4|1593.2|1592.8|1231
1605792840000|2020-11-19 13:34:00|1593.8|1593.6|1594.2|1594|1594.4|1594|1593.8|1593.6|1392
1605792850000|2020-11-19 13:34:10|1594.4|1594.2|1594.6|1594.2|1594.8|1594.4|1594.4|1594|452
1605792860000|2020-11-19 13:34:20|1594.8|1594.4|1594.8|1594.2|1595|1594.4|1594.2|1594|684
1605792870000|2020-11-19 13:34:30|1594.6|1594.4|1594.4|1594.2|1594.6|1594.4|1594.2|1593.8|500
1605792880000|2020-11-19 13:34:40|1594.2|1593.8|1594.4|1593.8|1594.8|1594.2|1594.2|1593.8|1472
1605792890000|2020-11-19 13:34:50|1594.2|1594|1594|1593.8|1594.2|1594|1594|1593.8|143
1605792900000|2020-11-19 13:35:00|1593.8|1593.6|1594|1593.8|1594|1593.8|1593.4|1593.2|2149
1605792910000|2020-11-19 13:35:10|1593.8|1593.6|1593.8|1593.4|1593.8|1593.6|1593.8|1593.4|382
1605792920000|2020-11-19 13:35:20|1593.4|1593.2|1593|1592.8|1593.4|1593.2|1592.8|1592.4|2414
1605792930000|2020-11-19 13:35:30|||||||||14
1605792940000|2020-11-19 13:35:40|1593.2|1593|1593.4|1593|1593.6|1593.4|1593.2|1593|1776
1605792950000|2020-11-19 13:35:50|1593.6|1593.2|1593.8|1593.4|1593.8|1593.4|1593.6|1593.2|0
1605792960000|2020-11-19 13:36:00|1593.4|1593.2|1592.4|1592|1593.4|1593.2|1592.4|1592|2267
1605792970000|2020-11-19 13:36:10|1592.2|1592.2|1592.2|1592|1592.4|1592.2|1592.2|1592|944
1605792980000|2020-11-19 13:36:20|1592.4|1592.2|1592.2|1592|1592.4|1592.2|1592.2|1592|95
1605792990000|2020-11-19 13:36:30|1592.4|1592.2|1593|1592.8|1593.2|1593|1592.4|1592.2|3300
1605793000000|2020-11-19 13:36:40|1593.2|1593|1592.6|1592.4|1593.2|1593|1592.6|1592.4|1439
1605793010000|2020-11-19 13:36:50|1592.8|1592.6|1592.8|1592.4|1592.8|1592.6|1592.8|1592.4|1044
1605793020000|2020-11-19 13:37:00|1592.6|1592|1591.4|1591.2|1592.6|1592|1591.4|1591.2|2286
1605793030000|2020-11-19 13:37:10|1591.2|1591|1591.2|1591|1591.4|1591|1591|1590.8|4591
1605793040000|2020-11-19 13:37:20|1591|1590.8|1591.2|1590.8|1591.2|1591|1590.8|1590.2|8749
1605793050000|2020-11-19 13:37:30|1591|1591|1591.2|1591|1591.4|1591.2|1591|1591|997
1605793060000|2020-11-19 13:37:40|1591|1590.8|1591.4|1591.2|1591.4|1591.2|1591|1590.6|238
1605793070000|2020-11-19 13:37:50|1591.2|1591|1591.2|1591|1591.4|1591|1591.2|1591|18
1605793080000|2020-11-19 13:38:00|1591.4||1591.2||1591.4||1591.2||0
1605793090000|2020-11-19 13:38:10|1591|1590.8|1591.2|1591|1591.2|1591|1591|1590.8|865
1605793110000|2020-11-19 13:38:30|1591.4|1591.2|1591.4|1591|1591.4|1591.2|1591.4|1591|1091
1605793120000|2020-11-19 13:38:40|1591.2|1591.2|1591.2|1591|1591.2|1591.2|1591|1590.8|508
1605793130000|2020-11-19 13:38:50|||||||||188
1605793140000|2020-11-19 13:39:00|1591.4|1591.2|1591.8|1591.6|1591.8|1591.6|1591.2|1591|1242
1605793150000|2020-11-19 13:39:10|1591.6|1591.4|1591.6|1591.2|1591.6|1591.4|1591.4|1591.2|620
1605793160000|2020-11-19 13:39:20|1591.8|1591.4|1591.6|1591.4|1591.8|1591.4|1591.6|1591.2|1205
1605793170000|2020-11-19 13:39:30|1591.8|1591.2|1591.8|1591.6|1591.8|1591.6|1591.8|1591.2|418
1605793180000|2020-11-19 13:39:40|1591.6|1591.4|1592.6|1592.2|1592.6|1592.2|1591.6|1591.4|4051
1605793190000|2020-11-19 13:39:50|1592.8|1592.4|1592.8|1592.6|1592.8|1592.6|1592.8|1592.4|788
1605793200000|2020-11-19 13:40:00|1592.6|1592.4|1592.6|1592.2|1592.6|1592.4|1592.6|1592.2|959
1605793210000|2020-11-19 13:40:10|1592.4|1592.4|1592.6|1592.2|1592.6|1592.4|1592.4|1592.2|1200
1605793220000|2020-11-19 13:40:20|1592.4||1592.4||1592.4||1592.4||31
1605793230000|2020-11-19 13:40:30|1592.6|1592.4|1592.6|1592.4|1592.6|1592.4|1592.6|1592.2|793
1605793240000|2020-11-19 13:40:40|1592.4|1592.2|1592.6|1592.4|1592.6|1592.4|1592.4|1592.2|346
1605793250000|2020-11-19 13:40:50|1592.4|1592.2|1592.4|1592|1592.4|1592.2|1592.2|1592|1850
1605793260000|2020-11-19 13:41:00|1592.2||1592.2||1592.2||1592.2||287
1605793270000|2020-11-19 13:41:10|1592|1591.8|1591.4|1591|1592|1591.8|1591.4|1591|4016
1605793280000|2020-11-19 13:41:20|1591.2|1590.8|1591.2|1591|1591.2|1591|1591|1590.4|3170
1605793290000|2020-11-19 13:41:30|1591|1590.8|1591.6|1591.2|1591.6|1591.4|1591|1590.8|1664
1605793310000|2020-11-19 13:41:50|1591.8|1591.4|1592.6|1592.2|1592.8|1592.2|1591.6|1591.4|500
1605793320000|2020-11-19 13:42:00|1592.8|1592.4|1593|1592.6|1593|1592.6|1592.6|1592.2|79
1605793330000|2020-11-19 13:42:10|1592.8|1592.4|1593.6|1593.4|1593.8|1593.6|1592.8|1592.4|2746
1605793340000|2020-11-19 13:42:20|1593.8|1593.6|1594.6|1594|1594.8|1594|1593.8|1593.6|126
1605793350000|2020-11-19 13:42:30|1594.4|1593.8|1593.6|1593.4|1594.4|1593.8|1593.4|1593|3058
1605793360000|2020-11-19 13:42:40|1593.4|1593|1592.8|1592.4|1593.4|1593|1592.6|1592.2|2168
1605793370000|2020-11-19 13:42:50|1593|1592.6|1592.8|1592.4|1593|1592.8|1592.6|1592.4|821
1605793380000|2020-11-19 13:43:00|1592.6|1592.2|1592.4|1592|1592.8|1592.2|1592|1591.8|246
1605793390000|2020-11-19 13:43:10|1592.6|1592.2|1592.6|1592.2|1593|1592.4|1592.4|1592.2|323
1605793400000|2020-11-19 13:43:20|1592.8|1592.4|1592.4|1592.2|1592.8|1592.4|1592.4|1592.2|214
1605793410000|2020-11-19 13:43:30|1592.6|1592.4|1592.8|1592.4|1592.8|1592.4|1592.4|1592.2|1072
1605793420000|2020-11-19 13:43:40||1592.2||1592.4||1592.4||1592.2|562
1605793450000|2020-11-19 13:44:10|1592.6|1592.2|1592.4|1592.2|1592.6|1592.2|1592.4|1592.2|443
1605793460000|2020-11-19 13:44:20|1592.6|1592.4|1592.8|1592.4|1592.8|1592.4|1592.6|1592.2|546
1605793470000|2020-11-19 13:44:30|1593|1592.6|1593|1592.8|1593|1592.8|1592.8|1592.4|408
1605793480000|2020-11-19 13:44:40|1593.2||1593||1593.2||1593||423
1605793500000|2020-11-19 13:45:00|1592.8|1592.6|1592.6|1592.4|1592.8|1592.6|1592.6|1592.4|2084
1605793510000|2020-11-19 13:45:10|1592.4|1592.2|1591.6|1591.4|1592.4|1592.2|1591.6|1591.4|2523
1605793520000|2020-11-19 13:45:20|1591.8|1591.6|1591.8|1591.4|1591.8|1591.6|1591.6|1591.4|873
1605793530000|2020-11-19 13:45:30||1591.6||1591.6||1591.6||1591.6|1110
1605793540000|2020-11-19 13:45:40|1591.6|1591.4|1591.6|1591.4|1591.6|1591.4|1591.4|1591.2|1265
1605793550000|2020-11-19 13:45:50|1591.4|1591.2|1591.6|1591.4|1591.6|1591.4|1591.4|1591.2|470
1605793560000|2020-11-19 13:46:00|1591.4|1591.2|1591.2|1591|1591.4|1591.2|1591|1590.4|2858
1605793570000|2020-11-19 13:46:10|1591|1590.6|1591.2|1590.6|1591.2|1591|1591|1590.6|1728
1605793580000|2020-11-19 13:46:20|1591|1591|1591|1590.6|1591|1591|1591|1590.6|1
1605793590000|2020-11-19 13:46:30|1591.2|1590.8|1591|1590.6|1591.4|1591.2|1590.8|1590.6|2221
1605793600000|2020-11-19 13:46:40|1590.8|1590.4|1590.4|1590.2|1590.8|1590.4|1590.4|1590.2|688
1605793610000|2020-11-19 13:46:50|1590.6|1590.4|1591|1590.8|1591|1590.8|1590.6|1590.4|7378
1605793620000|2020-11-19 13:47:00|1590.8|1590.6|1591.2|1591|1591.2|1591|1590.8|1590.6|3069
1605793630000|2020-11-19 13:47:10|1591|1590.8|1591|1590.6|1591|1590.8|1591|1590.6|1
1605793640000|2020-11-19 13:47:20||1590.8||1590.8||1590.8||1590.8|0
1605793650000|2020-11-19 13:47:30|1591.2||1591.2||1591.2||1591.2||353
1605793660000|2020-11-19 13:47:40|1591|1591|1591|1590.6|1591.4|1591.2|1590.8|1590.6|1602
1605793670000|2020-11-19 13:47:50|1591.2|1590.8|1591.2|1591|1591.4|1591.2|1591.2|1590.6|1534
1605793680000|2020-11-19 13:48:00|1591.4|1591.2|1591.4|1591.2|1591.4|1591.2|1591.2|1591|1
1605793690000|2020-11-19 13:48:10|1591.6|1591.4|1591.6|1591.2|1591.8|1591.6|1591.6|1591.2|628
1605793710000|2020-11-19 13:48:30|1591.8|1591.4|1592|1591.6|1592|1591.6|1591.8|1591.4|62
1605793720000|2020-11-19 13:48:40|1592.2|1591.8|1592.8|1592.4|1592.8|1592.4|1592.2|1591.6|961
1605793730000|2020-11-19 13:48:50|1593|1592.2|1592.8|1592.4|1593|1592.4|1592.8|1592.2|679
1605793740000|2020-11-19 13:49:00|1593|1592.6|1593|1592.8|1593.2|1592.8|1592.8|1592.6|2256
1605793750000|2020-11-19 13:49:10|1592.8|1592.6|1593|1592.8|1593|1592.8|1592.8|1592.6|290
1605793760000|2020-11-19 13:49:20|1592.8|1592.6|1593|1592.8|1593.2|1592.8|1592.8|1592.6|2
1605793770000|2020-11-19 13:49:30|||||||||687
1605793790000|2020-11-19 13:49:50|1593.2|1593|1593.6|1593.4|1593.6|1593.4|1593.2|1593|1410
1605793800000|2020-11-19 13:50:00|1593.4|1593.2|1593.4|1593.2|1593.6|1593.4|1593.4|1593.2|1008
1605793810000|2020-11-19 13:50:10|1593.2|1593|1593|1592.8|1593.4|1593|1593|1592.6|4950
1605793820000|2020-11-19 13:50:20|1592.8|1592.6|1593|1592.8|1593|1592.8|1592.8|1592.6|1436
1605793830000|2020-11-19 13:50:30|1593.2|1593|1593|1592.8|1593.2|1593|1593|1592.8|80
1605793840000|2020-11-19 13:50:40|1593.2|1593|1593.4|1593.2|1593.4|1593.2|1593.2|1593|346
1605793850000|2020-11-19 13:50:50|1593.2|1593|1593.2|1592.8|1593.2|1593|1593|1592.8|255
1605793860000|2020-11-19 13:51:00|1593.4|1593|1593.6|1593.4|1593.6|1593.4|1593.4|1593|654
1605793870000|2020-11-19 13:51:10|1593.8|1593.6|1594.4|1594|1594.4|1594|1593.8|1593.6|807
1605793880000|2020-11-19 13:51:20|1594.6|1594.2|1594.6|1594.2|1594.8|1594.2|1594.6|1594.2|0
1605793890000|2020-11-19 13:51:30|1594.8|1594.4|1594.8|1594.2|1595|1594.6|1594.8|1594.2|1612
1605793900000|2020-11-19 13:51:40|1594.6|1594.4|1594.6|1594.4|1594.6|1594.4|1594.6|1594.4|750
1605793910000|2020-11-19 13:51:50|1594.8|1594.6|1594.8|1594.4|1595|1594.6|1594.6|1594.4|761
1605793920000|2020-11-19 13:52:00|1594.6|1594.2|1594.8|1594.2|1594.8|1594.2|1594.4|1594.2|1712
1605793930000|2020-11-19 13:52:10|1594.6|1594.4|1594.8|1594.4|1594.8|1594.6|1594.6|1594.4|1422
1605793940000|2020-11-19 13:52:20|1594.6|1594.6|1594.8|1594.4|1594.8|1594.6|1594.4|1594.2|2326
1605793950000|2020-11-19 13:52:30|1594.6|1594.2|1594.6|1594.2|1594.8|1594.4|1594.4|1594.2|0
1605793960000|2020-11-19 13:52:40|1594.8|1594.4|1594.8|1594.2|1595.2|1594.8|1594.6|1594.2|1573
1605793970000|2020-11-19 13:52:50|1595|1594.4|1595.2|1594.8|1595.2|1594.8|1594.8|1594.4|428
1605793980000|2020-11-19 13:53:00|1595.4|1595|1595.8|1595.4|1596|1595.4|1595.2|1595|1059
1605793990000|2020-11-19 13:53:10|1595.6|1595.2|1595.8|1595.4|1595.8|1595.4|1595.4|1595.2|65
1605794000000|2020-11-19 13:53:20|1596|1595.6|1596|1595.8|1596|1595.8|1596|1595.6|7
1605794010000|2020-11-19 13:53:30|1596.2|1596|1596.4|1596|1596.6|1596|1596.2|1595.8|509
1605794020000|2020-11-19 13:53:40|1596.6|1596.2|1596.6|1596.2|1596.8|1596.2|1596.6|1596.2|815
1605794030000|2020-11-19 13:53:50|1596.8||1596.6||1596.8||1596.6||0
1605794040000|2020-11-19 13:54:00|1596.8|1596.4|1596.8|1596.4|1596.8|1596.4|1596.6|1596.4|400
1605794050000|2020-11-19 13:54:10|1596.6||1596.8||1596.8||1596.6||0
1605794060000|2020-11-19 13:54:20||1596.6||1596.6||1596.6||1596.6|0
1605794070000|2020-11-19 13:54:30|1597|1596.8|1597.4|1597.2|1597.6|1597.2|1597|1596.6|1045
1605794080000|2020-11-19 13:54:40|1597.6|1597.4|1597.6|1597.2|1597.8|1597.4|1597.6|1597.2|402
1605794090000|2020-11-19 13:54:50|1597.8|1597.4|1598|1597.4|1598|1597.6|1597.6|1597.4|745
1605794100000|2020-11-19 13:55:00||1597.6||1597.6||1597.6||1597.6|0
1605794110000|2020-11-19 13:55:10|1597.8|1597.4|1597.6|1597.2|1598|1597.6|1597.6|1597.2|2454
1605794120000|2020-11-19 13:55:20|1598|1597.4|1597.6|1597.4|1598|1597.6|1597.6|1597.2|150
1605794130000|2020-11-19 13:55:30|1597.8|1597.6|1598|1597.6|1598|1597.6|1597.6|1597.4|450
1605794170000|2020-11-19 13:56:10|1597.8|1597.8|1598.2|1597.8|1598.2|1598|1597.8|1597.8|345
1605794180000|2020-11-19 13:56:20|1598.4|1598|1599|1598.8|1599.2|1598.8|1598.4|1598|496
1605794190000|2020-11-19 13:56:30|1599.4|1599|1599.6|1599.2|1599.8|1599.2|1599.4|1598.8|7240
1605794200000|2020-11-19 13:56:40|||||||||35253
1605794210000|2020-11-19 13:56:50|1599.2|1599|1600|1599.6|1600|1599.6|1599.2|1599|478
1605794220000|2020-11-19 13:57:00|1599.8|1599.8|1600.4|1599.8|1600.4|1599.8|1599.6|1599.2|3625
1605794230000|2020-11-19 13:57:10||1600||1600.2||1600.2||1600|0
1605794240000|2020-11-19 13:57:20|1600.6|1600.4|1600.6|1600.4|1600.8|1600.4|1600.6|1600.2|501
1605794250000|2020-11-19 13:57:30|1600.4|1600.2|1600.2|1599.8|1600.4|1600.4|1600.2|1599.8|4173
1605794260000|2020-11-19 13:57:40|1600|1599.6|1600.2|1600|1600.2|1600|1600|1599.6|1787
1605794270000|2020-11-19 13:57:50|||||||||187
1605794280000|2020-11-19 13:58:00|1600.4|1600.2|1600.2|1600|1600.4|1600.2|1600.2|1600|1000
1605794290000|2020-11-19 13:58:10|1600.4|1600.2|1600.4|1600.2|1600.4|1600.2|1600.4|1600.2|1512
1605794300000|2020-11-19 13:58:20|1600.2|1600|1600.2|1600|1600.2|1600|1600.2|1600|216
1605794310000|2020-11-19 13:58:30|1600|1599.8|1600|1599.6|1600|1599.8|1599.8|1599.6|1163
1605794320000|2020-11-19 13:58:40|1599.8|1599.8|1598.4|1598.2|1600|1599.8|1598.4|1598.2|4615
1605794330000|2020-11-19 13:58:50|1598.6|1597.8|1598.4|1598|1598.6|1598|1598.4|1597.6|894
1605794340000|2020-11-19 13:59:00|1598.6||1598.4||1598.8||1598.4||0
1605794350000|2020-11-19 13:59:10|1598.6|1598.2|1599.2|1598.4|1599.2|1598.6|1598.6|1598.2|2374
1605794360000|2020-11-19 13:59:20||1598.6||1598.8||1598.8||1598.6|0
1605794380000|2020-11-19 13:59:40|1599.4|1599|1599.6|1599.2|1599.6|1599.2|1599.2|1599|869
1605794390000|2020-11-19 13:59:50|1599.8|1599.4|1599.4|1599|1599.8|1599.6|1599.2|1599|3234
1605794400000|2020-11-19 14:00:00|1599.8|1599.2|1599.2|1598.8|1600.2|1599.8|1599|1598.8|5804
1605794410000|2020-11-19 14:00:10|1599|1598.6|1598.6|1598.4|1599|1598.6|1598.6|1598.4|1365
1605794420000|2020-11-19 14:00:20|1598.4|1598|1598.6|1598|1598.6|1598.2|1598|1597.6|1759
1605794430000|2020-11-19 14:00:30|1598.4|1598.2|1598.4|1598|1598.4|1598.4|1598.4|1597.8|985
1605794450000|2020-11-19 14:00:50|1598.2|1597.8|1597.6|1597.2|1598.2|1597.8|1597.6|1597.2|6209
1605794460000|2020-11-19 14:01:00|1597.4|1597|1597.4|1597|1597.6|1597.2|1597.2|1597|1192
1605794470000|2020-11-19 14:01:10||1597.2||1597.2||1597.2||1597|370
1605794480000|2020-11-19 14:01:20|1597.6|1597.4|1598|1597.8|1598|1597.8|1597.6|1597.2|2565
1605794490000|2020-11-19 14:01:30|1598.2|1598|1598.2|1598|1598.2|1598|1598.2|1598|972
1605794500000|2020-11-19 14:01:40|1598|1597.8|1597.8|1597.4|1598.2|1598|1597.6|1597.4|2092
1605794510000|2020-11-19 14:01:50|1597.6|1597.2|1597.4|1597.2|1597.6|1597.2|1597.4|1597.2|1021
1605794520000|2020-11-19 14:02:00|1597.2|1597|1597|1596.8|1597.2|1597|1597|1596.8|1471
1605794530000|2020-11-19 14:02:10|1596.8|1596.4|1595.8|1595.4|1596.8|1596.4|1595.8|1595.4|1661
1605794540000|2020-11-19 14:02:20|1595.4|1595.6|1596.6|1596|1597|1596.4|1595.4|1595|2373
1605794550000|2020-11-19 14:02:30|1596.8|1596.2|1597|1596.4|1597|1596.6|1596.8|1596.2|1465
1605794560000|2020-11-19 14:02:40|1596.8|1596.2|1596.6|1596.2|1596.8|1596.4|1596.6|1596.2|44
1605794580000|2020-11-19 14:03:00|1596.4|1596|1596.4|1596|1596.6|1596|1596.2|1596|1497
1605794590000|2020-11-19 14:03:10|1596.2|1596.2|1596.4|1596.2|1596.4|1596.2|1596.2|1596|0
1605794600000|2020-11-19 14:03:20|1596.2|1596|1596.2|1596|1596.2|1596|1596.2|1595.8|773
1605794610000|2020-11-19 14:03:30|1596.4|1596.2|1596.8|1596.4|1596.8|1596.4|1596.4|1596|869
1605794630000|2020-11-19 14:03:50|1597|1596.6|1598.8|1598.6|1599|1598.8|1597|1596.4|6455
1605794640000|2020-11-19 14:04:00|1599|1598.8|1598.2|1598|1599.2|1599|1598.2|1598|3488
1605794650000|2020-11-19 14:04:10|1598.4|1597.8|1599.8|1599.4|1600|1599.6|1598.2|1597.8|2385
1605794660000|2020-11-19 14:04:20|1599.6|1599.2|1597.6|1597.2|1599.6|1599.2|1597.6|1597.2|2468
1605794670000|2020-11-19 14:04:30|1597.8|1597.4|1599.2|1599|1599.8|1599.6|1597.8|1597.4|5196
1605794680000|2020-11-19 14:04:40|1599.4|1599.2|1599.2|1598.8|1600.2|1599.6|1599|1598.8|3054
1605794690000|2020-11-19 14:04:50|1599.4|1598.6|1598.8|1598.6|1599.4|1598.6|1598.8|1598.6|605
1605794700000|2020-11-19 14:05:00|1598.6|1598.4|1599.6|1599.2|1600.2|1599.8|1598.4|1598|1063
1605794710000|2020-11-19 14:05:10|1599.4|1599.4|1599.6|1599.2|1600|1599.8|1599.4|1599.2|1629
1605794720000|2020-11-19 14:05:20|1599.4|1599|1599.6|1599.2|1599.6|1599.4|1599.2|1598.8|771
1605794730000|2020-11-19 14:05:30|1599.8|1599.4|1601.6|1601.2|1601.6|1601.2|1599.8|1599.4|9924
1605794740000|2020-11-19 14:05:40|1601.4|1601|1601.6|1601.2|1601.6|1601.4|1601.2|1601|703
1605794750000|2020-11-19 14:05:50|1601.8|1601.4|1602.8|1602.4|1603|1602.6|1601.8|1601.2|1194
1605794760000|2020-11-19 14:06:00|1602.6|1602.6|1602.4|1602.2|1602.6|1602.6|1602.2|1602|1515
1605794770000|2020-11-19 14:06:10|1602.8|1602.4|1604.2|1603.8|1604.4|1604|1602.6|1602.2|7349
1605794780000|2020-11-19 14:06:20|1604|1603.6|1603.2|1602.6|1604|1603.6|1603.2|1602.6|2145
1605794790000|2020-11-19 14:06:30|1603|1602.8|1603|1602.8|1603|1603|1602.8|1602.6|1308
1605794800000|2020-11-19 14:06:40|1602.8|1602.6|1602.6|1602.2|1602.8|1602.8|1602.6|1602.2|1216
1605794810000|2020-11-19 14:06:50|1602.8|1602.4|1603.2|1602.8|1603.2|1603|1602.8|1602.4|3211
1605794820000|2020-11-19 14:07:00|1603|1603|1603.2|1602.8|1603.2|1603|1603|1602.6|1093
1605794830000|2020-11-19 14:07:10|1603.4|1603|1604|1603.8|1604|1603.8|1603.2|1602.8|2215
1605794840000|2020-11-19 14:07:20|1604.2|1604|1604.4|1604|1605|1604.2|1604.2|1604|567
1605794860000|2020-11-19 14:07:40|1604.6|1604.2|1604.6|1604.2|1605|1604.6|1604.6|1604.2|123
1605794870000|2020-11-19 14:07:50|1604.8|1604.4|1604.4|1604|1604.8|1604.4|1603.6|1603.4|5593
1605794880000|2020-11-19 14:08:00|1604.6|1603.8|1605.4|1604.8|1605.6|1605|1604.2|1603.8|2877
1605794890000|2020-11-19 14:08:10||1605||1605||1605||1604.8|0
1605794900000|2020-11-19 14:08:20|1605.6|1605.2|1605.8|1605.6|1605.8|1605.6|1605.2|1605|1063
1605794910000|2020-11-19 14:08:30|1605.6|1605.4|1605.8|1605.4|1605.8|1605.6|1605.4|1605.2|1869
1605794920000|2020-11-19 14:08:40|1606|1605.6|1606.4|1605.8|1606.4|1605.8|1606|1605.6|411
1605794930000|2020-11-19 14:08:50|1606.6|1606|1607.2|1606.8|1607.2|1606.8|1606.2|1606|4522
1605794940000|2020-11-19 14:09:00|1607|1606.6|1606.2|1605.8|1607|1606.6|1606|1605.6|6157
1605794950000|2020-11-19 14:09:10|1606.4|1606|1606.4|1606.2|1606.6|1606.4|1606.2|1605.8|953
1605794960000|2020-11-19 14:09:20|1606.6|1606|1606.6|1606|1606.6|1606.4|1606.6|1606|50
1605794970000|2020-11-19 14:09:30|1606.8|1606.2|1606.8|1606.6|1607|1606.8|1606.6|1606.2|1603
1605794980000|2020-11-19 14:09:40|1607|1606.8|1606.8|1606.6|1607|1606.8|1606.8|1606.6|656
1605794990000|2020-11-19 14:09:50|1607|1606.8|1607.2|1606.8|1607.2|1607|1607|1606.6|816
1605795000000|2020-11-19 14:10:00|1607|1607|1607.2|1606.6|1607.2|1607|1605.8|1605.4|6576
1605795010000|2020-11-19 14:10:10|1607|1606.8|1607|1606.6|1607|1606.8|1607|1606.6|0
1605795030000|2020-11-19 14:10:30|1606.8|1606.4|1606.6|1606.2|1606.8|1606.6|1606.6|1606.2|1294
1605795040000|2020-11-19 14:10:40|1606.8|1606.4|1607|1606.4|1607|1606.6|1606.6|1606.4|1336
1605795050000|2020-11-19 14:10:50|1606.8|1606.6|1607|1606.6|1607|1606.6|1606.6|1606.4|7
1605795060000|2020-11-19 14:11:00|1606.8|1606.4|1606|1605.6|1606.8|1606.4|1606|1605.4|4123
1605795070000|2020-11-19 14:11:10|1605.8|1605.4|1605.2|1604.4|1606|1605.4|1604.8|1604.4|2411
1605795080000|2020-11-19 14:11:20|1605.4|1604.6|1605.8|1605.6|1605.8|1605.6|1605.4|1604.6|1935
1605795090000|2020-11-19 14:11:30|1606|1605.8|1606.6|1606|1606.6|1606.2|1605.8|1605.2|7830
1605795100000|2020-11-19 14:11:40|1606.4|1606.2|1606.4|1606.2|1606.4|1606.4|1606.2|1606|737
1605795110000|2020-11-19 14:11:50|1606.2|1606|1606.6|1606|1606.6|1606.2|1606|1605.8|1751
1605795120000|2020-11-19 14:12:00|1607|1606.2|1607.2|1606.8|1607.2|1607|1607|1606.2|900
1605795130000|2020-11-19 14:12:10|1607.4|1607|1607.8|1607.4|1607.8|1607.6|1607.4|1606.8|1008
1605795140000|2020-11-19 14:12:20|1607.6|1607.6|1608|1607.6|1608|1607.6|1607.6|1607.4|1291
1605795150000|2020-11-19 14:12:30|1607.8|1607.2|1607.8|1607.2|1607.8|1607.2|1607.2|1607|2979
1605795160000|2020-11-19 14:12:40||1607.4||1607.2||1607.4||1607.2|0
1605795170000|2020-11-19 14:12:50|1608|1607.4|1607.8|1607.6|1608|1607.6|1607.8|1607.4|0
1605795180000|2020-11-19 14:13:00|1607.6|1607.4|1607.6|1607.4|1607.8|1607.6|1607.6|1607.2|510
1605795190000|2020-11-19 14:13:10|1607.8|1607.6|1607.2|1607|1607.8|1607.6|1607.2|1607|2348
1605795200000|2020-11-19 14:13:20|1607.4|1607.2|1607.4|1607|1607.4|1607.2|1607.2|1607|15
1605795210000|2020-11-19 14:13:30|1607.6|1607.2|1607.8|1607.4|1607.8|1607.6|1607.6|1607.2|345
1605795220000|2020-11-19 14:13:40||1607.6||1607.6||1607.6||1607.6|0
1605795230000|2020-11-19 14:13:50|1608|1607.8|1608.4|1608|1608.4|1608|1608|1607.6|3267
1605795240000|2020-11-19 14:14:00|1608.2|1608.2|1608.2|1608|1608.8|1608.2|1608.2|1608|1729
1605795250000|2020-11-19 14:14:10|1608|1607.8|1607.8|1607.2|1608|1607.8|1607.4|1607.2|2433
1605795260000|2020-11-19 14:14:20|1608|1607.6|1607.8|1607.6|1608|1607.8|1607.8|1607.4|837
1605795270000|2020-11-19 14:14:30|1608|1607.8|1608|1607.8|1608|1607.8|1608|1607.8|343
1605795280000|2020-11-19 14:14:40|1608.4|1608|1608.6|1608.2|1608.8|1608.4|1608.4|1608|991
1605795290000|2020-11-19 14:14:50|1608.8|1608|1608.6|1608.2|1608.8|1608.2|1608.2|1608|1139
1605795300000|2020-11-19 14:15:00|1608.4|1608|1608.8|1608.4|1608.8|1608.6|1608.4|1608|605
1605795310000|2020-11-19 14:15:10|1609|1608.6|1609.6|1609.2|1609.6|1609.4|1609|1608.6|1358
1605795320000|2020-11-19 14:15:20|1610.6|1609.4|1609.6|1609|1610.8|1610.2|1609.2|1609|9529
1605795330000|2020-11-19 14:15:30|1609.4|1609.2|1609.2|1608.6|1609.4|1609.2|1608.6|1608.4|2158
1605795340000|2020-11-19 14:15:40|1609|1609|1608.8|1608.4|1609|1609|1608.6|1608.4|325
1605795350000|2020-11-19 14:15:50|1609|1608.6|1609.2|1609|1609.2|1609|1608.8|1608.4|2500
1605795360000|2020-11-19 14:16:00|1609.4|1608.8|1609.2|1609|1609.6|1609.2|1609.2|1608.8|351
1605795370000|2020-11-19 14:16:10|1609.4||1609.2||1609.4||1609.2||0
1605795380000|2020-11-19 14:16:20|1609.4|1609.2|1609.2|1609|1609.6|1609.2|1609.2|1609|342
1605795390000|2020-11-19 14:16:30|1609.4|1609.2|1609.2|1608.8|1609.6|1609.2|1609|1608.6|1831
1605795400000|2020-11-19 14:16:40|1609|1608.6|1608.4|1608.2|1609.2|1608.8|1608.2|1608|3100
1605795410000|2020-11-19 14:16:50|1608.2|1608|1608.2|1607.8|1608.2|1608|1608.2|1607.8|1340
1605795420000|2020-11-19 14:17:00|1608.4|1608|1608.4|1607.8|1608.6|1608.4|1608.4|1607.8|434
1605795430000|2020-11-19 14:17:10|1608|1608|1606.8|1606.6|1608.4|1608.2|1606.8|1606.4|10916
1605795440000|2020-11-19 14:17:20|1607|1606.8|1607.6|1607.4|1607.6|1607.4|1607|1606.8|3654
1605795450000|2020-11-19 14:17:30|1607.4|1607.2|1607|1606.2|1607.4|1607.4|1607|1606|940
1605795460000|2020-11-19 14:17:40|1606.8|1606.4|1606.4|1606|1606.8|1606.4|1606.2|1606|101
1605795470000|2020-11-19 14:17:50|1606.2|1606.2|1606.6|1606.4|1606.6|1606.4|1606.2|1606.2|146
1605795480000|2020-11-19 14:18:00|1606.4|1606.2|1607|1606.4|1607.4|1606.8|1606.4|1606.2|1140
1605795490000|2020-11-19 14:18:10|1607.2|1606.6|1607.4|1606.8|1607.4|1606.8|1607.2|1606.6|0
1605795500000|2020-11-19 14:18:20||1607||1607||1607||1607|0
1605795510000|2020-11-19 14:18:30|1607.6|1607.2|1608.4|1608|1608.8|1608.2|1607.6|1607.2|905
1605795520000|2020-11-19 14:18:40|1608.6|1608.2|1608.8|1608.4|1609.4|1608.8|1608.6|1608|2312
1605795540000|2020-11-19 14:19:00|1608.6|1608.2|1608.8|1608.4|1608.8|1608.4|1608.4|1608.2|227
1605795550000|2020-11-19 14:19:10|1609||1608.8||1609||1608.8||0
1605795560000|2020-11-19 14:19:20|1608.6|1608.2|1608.4|1608.2|1608.6|1608.4|1608.4|1608.2|376
1605795570000|2020-11-19 14:19:30|1608.2|1608|1607.6|1607.4|1608.2|1608|1607.6|1607.2|3248
1605795580000|2020-11-19 14:19:40|1607.4|1607.2|1607.4|1606.8|1607.6|1607.4|1607.2|1606.8|3195
1605795590000|2020-11-19 14:19:50|||||||||40
1605795600000|2020-11-19 14:20:00|1607.6|1607|1607.6|1607.2|1607.6|1607.4|1607.4|1607|1754
1605795620000|2020-11-19 14:20:20|1607.4|1607|1607.4|1607.2|1607.6|1607.4|1607.4|1607|1096
1605795630000|2020-11-19 14:20:30|1607.6|1607|1607|1606.8|1607.6|1607|1607|1606.8|2387
1605795650000|2020-11-19 14:20:50|1607.2|1607|1607.4|1606.8|1607.4|1607.2|1607.2|1606.8|2051
1605795660000|2020-11-19 14:21:00|1607|1607|1607.4|1607|1607.4|1607.2|1606.6|1606.2|3509
1605795670000|2020-11-19 14:21:10|1607.2|1606.8|1607.2|1606.8|1607.4|1607|1607.2|1606.6|437
1605795680000|2020-11-19 14:21:20|1607|1606.6|1605.4|1605|1607|1606.6|1605|1604.8|3571
1605795690000|2020-11-19 14:21:30|1605.2|1605.2|1605.4|1605|1605.4|1605.2|1605.2|1605|698
1605795700000|2020-11-19 14:21:40|1605.2|1604.8|1604.4|1604|1605.2|1604.8|1604.4|1604|1057
1605795710000|2020-11-19 14:21:50|1604.2|1604.2|1604.2|1603.6|1604.2|1604.2|1604.2|1603.6|0
1605795720000|2020-11-19 14:22:00|1604|1603.4|1604.2|1603.6|1604.2|1604|1603.8|1603.4|2744
1605795730000|2020-11-19 14:22:10|1604.4|1603.8|1604.6|1604.2|1604.6|1604.4|1604.2|1603.8|1138
1605795740000|2020-11-19 14:22:20|1604.4|1604.4|1604.6|1604.2|1604.6|1604.4|1604.4|1604.2|615
1605795750000|2020-11-19 14:22:30|1604.4|1604.4|1604.8|1604.2|1605|1604.6|1604.4|1604.2|411
1605795760000|2020-11-19 14:22:40|1604.6|1604.4|1604.8|1604.6|1604.8|1604.6|1604.6|1604.4|128
1605795770000|2020-11-19 14:22:50|1605|1604.4|1606.4|1605.8|1606.6|1606|1605|1604.4|3501
1605795780000|2020-11-19 14:23:00|1606.6|1606|1606|1605.8|1606.6|1606.2|1605.8|1605.6|1080
1605795790000|2020-11-19 14:23:10|1606.2|1606|1606.6|1606.2|1606.6|1606.2|1606.2|1606|200
1605795800000|2020-11-19 14:23:20|1606.4|1606|1605.6|1605.4|1606.6|1606.2|1605.6|1605|3304
1605795810000|2020-11-19 14:23:30|1605.8|1605|1605.8|1605.4|1606|1605.6|1605.6|1605|2046
1605795820000|2020-11-19 14:23:40|1606|1605.2|1605.2|1604.6|1606|1605.2|1605|1604.6|1107
1605795830000|2020-11-19 14:23:50|1605|1604.8|1605.4|1604.6|1605.4|1604.8|1604.8|1604.2|822
1605795840000|2020-11-19 14:24:00|1605.2|1604.8|1605.6|1605|1605.8|1605|1605|1604.8|0
1605795850000|2020-11-19 14:24:10|1605.8|1605.2|1605.8|1605.4|1605.8|1605.6|1605.6|1605.2|1057
1605795870000|2020-11-19 14:24:30|1606|1605.6|1605.8|1605.4|1606|1605.8|1605.4|1605.2|3743
1605795880000|2020-11-19 14:24:40||1605.2||1605.4||1605.4||1605.2|0
1605795910000|2020-11-19 14:25:10|1605.6|1605.2|1605|1604.6|1605.6|1605.2|1605|1604.6|4753
1605795920000|2020-11-19 14:25:20|1605.2|1604.4|1605.4|1605|1605.4|1605|1605.2|1604.4|958
1605795930000|2020-11-19 14:25:30|1605.6|1605.2|1605.6|1605.2|1605.8|1605.4|1605.6|1605.2|0
1605795940000|2020-11-19 14:25:40|1605.4|1605|1605.2|1604.8|1605.4|1605|1605.2|1604.8|1
1605795950000|2020-11-19 14:25:50|1605|1604.6|1604.8|1604.2|1605|1604.6|1604.6|1604.2|1447
1605795970000|2020-11-19 14:26:10|1604.6||1604.6||1604.6||1604.6||0
1605795980000|2020-11-19 14:26:20|1604.8|1604.4|1605|1604.6|1605|1604.6|1604.8|1604.2|1818
1605795990000|2020-11-19 14:26:30|1604.8|1604.8|1605.2|1604.8|1605.2|1604.8|1604.8|1604.8|942
1605796000000|2020-11-19 14:26:40|1605.4|1605|1605.8|1605.2|1605.8|1605.2|1605.4|1605|408
1605796010000|2020-11-19 14:26:50|1606|1605.4|1606|1605.6|1606.6|1606|1606|1605.4|1401
1605796020000|2020-11-19 14:27:00|1606.2|1605.8|1606.6|1606|1606.8|1606|1606.2|1605.8|0
1605796030000|2020-11-19 14:27:10|1606.4|1605.8|1606|1605.8|1606.4|1605.8|1606|1605.8|2
1605796040000|2020-11-19 14:27:20|1605.8|1605.6|1606.6|1605.8|1606.6|1605.8|1605.8|1605.6|1541
1605796050000|2020-11-19 14:27:30|1606.4|1606|1606.2|1606|1606.6|1606.4|1606.2|1606|1243
1605796060000|2020-11-19 14:27:40|1606|1605.8|1606.2|1605.6|1606.2|1605.8|1605.8|1605.6|1167
1605796070000|2020-11-19 14:27:50|1606|1605.4|1605.8|1605.4|1606|1605.8|1605.8|1605.4|35
1605796080000|2020-11-19 14:28:00|1605.6|1605.2|1605.8|1605.2|1606|1605.8|1605.4|1605|1892
1605796090000|2020-11-19 14:28:10|1605.6|1605.6|1607.2|1606.8|1607.4|1607|1605.6|1605.6|10554
1605796100000|2020-11-19 14:28:20|1607|1606.6|1607|1606.6|1607|1606.8|1606.2|1606|38605
1605796110000|2020-11-19 14:28:30|1606.8|1606.4|1606.4|1606|1606.8|1606.4|1606.4|1606|506
1605796120000|2020-11-19 14:28:40|1606.2|1606.2|1606.8|1606.4|1606.8|1606.6|1606.2|1606.2|1165
1605796130000|2020-11-19 14:28:50|1607|1606.6|1607.4|1607|1607.6|1607|1607|1606.6|0
1605796140000|2020-11-19 14:29:00|1607.2|1606.8|1607|1606.8|1607.2|1606.8|1607|1606.8|142
1605796150000|2020-11-19 14:29:10|1606.8|1606.6|1607.2|1607|1607.4|1607|1606.8|1606.6|1078
1605796170000|2020-11-19 14:29:30|1607.4|1607.2|1608|1607.6|1608.2|1607.6|1607.4|1607.2|924
1605796180000|2020-11-19 14:29:40|1607.8|1607.4|1609|1608.8|1609.6|1609.2|1607.8|1607.4|6326
1605796190000|2020-11-19 14:29:50|1609.2|1609|1610.2|1609.6|1610.6|1610|1609.2|1609|3034
1605796200000|2020-11-19 14:30:00|1610|1609.4|1609.4|1608.6|1610|1609.4|1608.8|1608.4|6799
1605796260000|2020-11-19 14:31:00|1605.8|1605.4|1605.8|1605|1606.2|1605.4|1605|1604.8|2783
1605796270000|2020-11-19 14:31:10|1605.6|1605.4|1605.6|1605.4|1605.8|1605.4|1605.4|1605|2435
1605796280000|2020-11-19 14:31:20|1605.4|1605|1605.6|1605|1605.6|1605.4|1605.2|1604.8|1634
1605796290000|2020-11-19 14:31:30|1605.8|1605.2|1605.2|1605|1605.8|1605.4|1605.2|1604.8|1615
1605796300000|2020-11-19 14:31:40|1605.4|1604.8|1605.6|1605.2|1605.6|1605.2|1605.2|1604.8|1892
1605796310000|2020-11-19 14:31:50|1605.4|1605|1605|1604.8|1605.6|1605.2|1605|1604.8|2655
1605796320000|2020-11-19 14:32:00|1604.8|1604.4|1604.2|1604|1605|1604.8|1604.2|1603.6|2523
1605796330000|2020-11-19 14:32:10|1604|1603.6|1603.6|1603|1604.2|1603.6|1603|1602.6|2114
1605796340000|2020-11-19 14:32:20|1603.4|1603.2|1603.2|1602.8|1603.8|1603.4|1603.2|1602.8|542
1605796350000|2020-11-19 14:32:30|1603.4|1603|1604.8|1604.6|1605.4|1604.8|1603.4|1603|1619
1605796360000|2020-11-19 14:32:40|1605|1604.8|1604.8|1604.6|1605.4|1605|1604.6|1604.4|1933
1605796370000|2020-11-19 14:32:50|1605|1604.8|1605.6|1605|1605.6|1605|1605|1604.8|504
1605796380000|2020-11-19 14:33:00|1605.8|1605.2|1604|1603.8|1605.8|1605.4|1604|1603.6|3459
1605796390000|2020-11-19 14:33:10|1603.8|1603.6|1603.2|1603|1603.8|1603.6|1603|1602.6|2288
1605796400000|2020-11-19 14:33:20|1603|1602.8|1603.2|1602.4|1603.2|1602.8|1602.6|1602.2|803
1605796410000|2020-11-19 14:33:30|1603|1602.6|1603.8|1603.4|1603.8|1603.6|1603|1602.6|2637
1605796420000|2020-11-19 14:33:40|1604|1603.6|1604.8|1604.6|1605|1604.6|1604|1603.4|1056
1605796430000|2020-11-19 14:33:50|1605|1604.8|1605|1604.8|1605.2|1604.8|1604.8|1604.4|1076
1605796440000|2020-11-19 14:34:00|1604.8|1604.6|1606|1605.6|1606.2|1606|1604.8|1604.6|3150
1605796450000|2020-11-19 14:34:10|1606.4|1605.4|1606.6|1606.2|1606.8|1606.2|1606.4|1605.4|166
1605796460000|2020-11-19 14:34:20|1606.4|1606.4|1606|1605.6|1606.6|1606.4|1605.8|1605.4|4614
1605796470000|2020-11-19 14:34:30|1606.2|1605.2|1606|1605.6|1606.6|1606|1605.6|1605.2|5232
1605796480000|2020-11-19 14:34:40|1606.2|1605.4|1606.4|1606|1606.4|1606|1606|1605.4|3753
1605796490000|2020-11-19 14:34:50|1606.6|1606.2|1607.4|1607|1607.6|1607|1606.4|1606|1901
1605796500000|2020-11-19 14:35:00|1607.2|1606.8|1608.4|1608.2|1608.6|1608.2|1606.6|1606.4|4678
1605796510000|2020-11-19 14:35:10|1608.6|1608.6|1608.8|1608.2|1609.4|1609.2|1608|1607.6|6505
1605796520000|2020-11-19 14:35:20|1608.6|1608.4|1609.6|1609|1609.6|1609.2|1608.6|1608.2|1772
1605796530000|2020-11-19 14:35:30|1609.8|1609.2|1610.4|1610|1610.6|1610|1609.2|1608.6|1487
1605796540000|2020-11-19 14:35:40|1610.6|1610.2|1610.2|1610|1611.2|1610.6|1609.4|1609|13250
1605796550000|2020-11-19 14:35:50|1610.4|1610.2|1611|1610.8|1611.6|1610.8|1610|1609.6|4335
1605796560000|2020-11-19 14:36:00|1611.2|1611|1611.2|1610.6|1611.6|1611.4|1611|1610.6|1511
1605796570000|2020-11-19 14:36:10|1611|1610.4|1610.6|1610.4|1611.2|1610.8|1610.6|1610.2|2898
1605796580000|2020-11-19 14:36:20|1610.4|1610.2|1611.2|1611|1611.4|1611|1610.2|1609.8|3278
1605796590000|2020-11-19 14:36:30|1611.6|1610.8|1611.8|1611.4|1612|1611.6|1611|1610.6|1236
1605796600000|2020-11-19 14:36:40|1612|1611.6|1611.8|1611.4|1612.6|1612.4|1611.6|1611.4|2346
1605796610000|2020-11-19 14:36:50|1612|1611.6|1611|1610.6|1612|1611.6|1611|1610.4|3327
1605796620000|2020-11-19 14:37:00|1611.4|1610.8|1611.8|1611|1612|1611.6|1611.4|1610.6|1590
1605796630000|2020-11-19 14:37:10|1611.6|1611.2|1611.8|1611|1612|1611.8|1611.6|1611|981
1605796640000|2020-11-19 14:37:20|1611.6|1611.2|1611.2|1610.8|1611.6|1611.2|1610.8|1610.6|2645
1605796650000|2020-11-19 14:37:30|1611|1611|1612.6|1612|1612.6|1612|1611|1610.8|3687
1605796660000|2020-11-19 14:37:40|1612.4|1611.6|1613|1612.2|1613|1612.2|1611.8|1611.6|360
1605796670000|2020-11-19 14:37:50|1612.8|1612.6|1614|1613.8|1614|1613.8|1612.8|1612.6|3587
1605796680000|2020-11-19 14:38:00|1614.2|1614|1614.2|1614|1614.6|1614.2|1613.8|1613.6|4618
1605796690000|2020-11-19 14:38:10|1614|1613.8|1614.2|1613.8|1614.2|1614|1614|1613.6|3982
1605796700000|2020-11-19 14:38:20|1614|1613.6|1614.4|1614.2|1614.4|1614.2|1613.8|1613.6|2212
1605796710000|2020-11-19 14:38:30|1614.2|1614|1614.4|1613.8|1615|1614.4|1614|1613.6|1298
1605796720000|2020-11-19 14:38:40|1614.2|1614|1614.4|1613.8|1614.8|1614.2|1614.2|1613.8|171
1605796730000|2020-11-19 14:38:50|1614.2|1613.6|1614.8|1614.2|1614.8|1614.2|1614|1613.6|423
1605796740000|2020-11-19 14:39:00|1615|1614.4|1614.8|1614.6|1615|1614.8|1614.6|1614.4|2809
1605796750000|2020-11-19 14:39:10|1614.6|1614.4|1614.4|1614|1614.8|1614.4|1614.2|1613.8|4810
1605796760000|2020-11-19 14:39:20|1614.2|1613.8|1614|1613.6|1614.2|1614|1613.8|1613.6|3719
1605796770000|2020-11-19 14:39:30|1613.8|1613.8|1614|1613.8|1614.8|1614.2|1613.6|1613.4|31247
1605796780000|2020-11-19 14:39:40|1614.2|1614|1615|1614.4|1615.4|1615|1614.2|1613.8|8169
1605796790000|2020-11-19 14:39:50|1614.8|1614.2|1615|1614.8|1615.2|1614.8|1614.2|1613.8|3137
1605796800000|2020-11-19 14:40:00|1615.2|1615|1614.8|1614.6|1615.4|1615|1614.8|1614.6|6189
1605796810000|2020-11-19 14:40:10|1614.6|1614.4|1614.8|1614.6|1614.8|1614.6|1614.2|1614|3320
1605796820000|2020-11-19 14:40:20|1615|1614.8|1614.4|1614|1615|1614.8|1614.4|1614|1719
1605796830000|2020-11-19 14:40:30|1614.2|1613.8|1614.6|1614|1614.8|1614.4|1613.8|1613.6|2203
1605796840000|2020-11-19 14:40:40|1614.4|1614.2|1614.4|1614.2|1615|1614.6|1614.4|1614.2|1120
1605796850000|2020-11-19 14:40:50|1614.6|1614.4|1614.4|1614|1615|1614.6|1614.2|1614|1199
1605796860000|2020-11-19 14:41:00|1614.2|1613.8|1614|1613.8|1614.2|1614|1613.8|1613.6|2491
1605796870000|2020-11-19 14:41:10|1614.2|1614|1614|1613.4|1614.4|1614.2|1613.6|1613.2|4864
1605796880000|2020-11-19 14:41:20|1614.2|1613.8|1614.2|1613.8|1614.6|1614.2|1613.8|1613.4|2971
1605796890000|2020-11-19 14:41:30|1614.4|1614|1614.8|1614.2|1615|1614.6|1614.4|1614|162
1605796900000|2020-11-19 14:41:40|1615|1614.4|1615|1614.6|1615.4|1615|1614.8|1614.2|4387
1605796910000|2020-11-19 14:41:50|1614.8|1614.4|1615|1614.4|1615|1614.4|1614.4|1614.2|2315
1605796920000|2020-11-19 14:42:00|1615.2|1614.6|1615.2|1614.8|1615.8|1615.2|1615.2|1614.6|1282
1605796930000|2020-11-19 14:42:10|1615.4|1615|1615.2|1614.6|1615.8|1615.2|1614.6|1614.4|3307
1605796940000|2020-11-19 14:42:20|1615.4|1614.8|1613|1612.6|1615.6|1615|1613|1612.6|3310
1605796950000|2020-11-19 14:42:30|1612.8|1612.4|1611|1610.6|1613|1612.4|1610.8|1610.4|2157
1605796960000|2020-11-19 14:42:40|1611.2|1610.8|1611.6|1611.4|1612|1611.6|1611.2|1610.8|1908
1605796970000|2020-11-19 14:42:50|1611.8|1611.6|1611.8|1611.4|1612|1611.6|1611.4|1611.2|1450
1605796980000|2020-11-19 14:43:00|1612|1611.6|1613|1612.6|1613.4|1613|1612|1611.6|1793
1605796990000|2020-11-19 14:43:10|1613.2|1612.8|1613.6|1613|1613.6|1613.2|1613.2|1612.6|2318
1605797000000|2020-11-19 14:43:20|1613.8|1613.2|1613.8|1613.4|1614.2|1613.8|1613.8|1613|218
1605797010000|2020-11-19 14:43:30|1613.6|1613.2|1613|1612.8|1613.8|1613.2|1612.8|1612.6|5275
1605797020000|2020-11-19 14:43:40|1612.8|1612.2|1611.6|1611.2|1613|1612.6|1611.4|1611.2|1075
1605797030000|2020-11-19 14:43:50|1611.8|1611.4|1611.2|1610.6|1611.8|1611.6|1611.2|1610.6|1237
1605797040000|2020-11-19 14:44:00|1611|1610.8|1612.4|1611.8|1612.4|1612|1611|1610.6|2875
1605797050000|2020-11-19 14:44:10|1612.6|1612|1612.6|1612.2|1612.6|1612.2|1612.2|1611.6|1285
1605797060000|2020-11-19 14:44:20|1612.4|1612|1612.6|1612.2|1613|1612.4|1612.2|1611.8|812
1605797070000|2020-11-19 14:44:30|1612.4|1612|1612.6|1612.2|1613.4|1612.8|1612.2|1611.8|2188
1605797080000|2020-11-19 14:44:40|1612.8|1612.4|1612.8|1612.6|1613.2|1612.8|1612.8|1612.2|796
1605797090000|2020-11-19 14:44:50|1613|1612.4|1613.8|1613.2|1613.8|1613.2|1612.4|1612.2|3100
1605797100000|2020-11-19 14:45:00|1613.6|1613|1612.8|1612.4|1613.6|1613|1612.6|1612.2|3475
1605797110000|2020-11-19 14:45:10|1613.2|1612.6|1613.6|1613.2|1613.6|1613.2|1613|1612.6|690
1605797120000|2020-11-19 14:45:20|1613.8|1612.8|1612.4|1612.2|1613.8|1612.8|1612.4|1612.2|3402
1605797130000|2020-11-19 14:45:30|1612.2|1611.8|1612.4|1612|1612.4|1612|1612.2|1611.8|608
1605797140000|2020-11-19 14:45:40|1612.6|1612.2|1612.6|1612.2|1612.8|1612.6|1612.6|1612|1072
1605797150000|2020-11-19 14:45:50|1612.8|1612.4|1613.2|1612.6|1613.8|1613|1612.8|1612.2|1672
1605797160000|2020-11-19 14:46:00|1613|1612.8|1613.4|1613|1613.4|1613.2|1613|1612.6|1675
1605797170000|2020-11-19 14:46:10|1613.6|1613.2|1614.2|1614|1614.4|1614|1613.6|1613.2|500
1605797180000|2020-11-19 14:46:20|1614|1613.6|1614.6|1614.2|1614.6|1614.2|1613.8|1613.6|1574
1605797190000|2020-11-19 14:46:30|1614.8|1614.4|1616|1615.8|1616|1615.8|1614.8|1614.4|1598
1605797200000|2020-11-19 14:46:40|1615.8|1615.6|1615.8|1615.2|1616|1615.6|1615.6|1615.2|3156
1605797210000|2020-11-19 14:46:50|1615.6|1615.4|1615.6|1615.2|1615.8|1615.4|1615.6|1615.2|23
1605797220000|2020-11-19 14:47:00|1615.4|1615|1615.2|1615|1615.6|1615|1614.8|1614.6|4882
1605797230000|2020-11-19 14:47:10|1615.4|1614.6|1615|1614.6|1615.4|1614.6|1615|1614.6|8
1605797240000|2020-11-19 14:47:20|1614.8|1614.4|1614.8|1614.6|1614.8|1614.6|1614.6|1614.2|1733
1605797250000|2020-11-19 14:47:30|1615|1614.4|1616|1615.8|1616|1615.8|1615|1614.4|1284
1605797260000|2020-11-19 14:47:40|1616.2|1616|1616.4|1616|1616.6|1616.2|1616.2|1615.8|1039
1605797270000|2020-11-19 14:47:50|1616.2|1615.8|1615.6|1615|1616.2|1615.8|1615.6|1615|1994
1605797280000|2020-11-19 14:48:00|1615.4|1615.2|1616.4|1616|1616.4|1616|1615.4|1615.2|2042
1605797290000|2020-11-19 14:48:10|1616.6|1616.2|1615|1614.6|1616.8|1616.4|1615|1614.6|3411
1605797300000|2020-11-19 14:48:20|1614.8|1614.4|1615.2|1614.6|1615.4|1615|1614.8|1614.4|2512
1605797310000|2020-11-19 14:48:30|1615|1614.8|1615.2|1614.8|1615.2|1614.8|1614.8|1614.6|1037
1605797320000|2020-11-19 14:48:40|1615|1614.6|1615.8|1615.4|1615.8|1615.6|1614.8|1614.6|6255
1605797330000|2020-11-19 14:48:50|1616|1615.8|1616.8|1616.2|1616.8|1616.4|1616|1615.4|2838
1605797340000|2020-11-19 14:49:00|1617|1616.4|1617.8|1617.4|1617.8|1617.4|1617|1616.4|1378
1605797350000|2020-11-19 14:49:10|1617.6|1617.2|1617.8|1617.4|1617.8|1617.4|1617.4|1617.2|835
1605797360000|2020-11-19 14:49:20|1618|1617.6|1618.6|1618.2|1619.2|1618.6|1617.8|1617.4|11046
1605797370000|2020-11-19 14:49:30|1618.4|1618.4|1618.6|1618.4|1619.2|1618.8|1618.4|1618.2|1739
1605797380000|2020-11-19 14:49:40|1618.8|1618.6|1618.8|1618.4|1619.2|1619|1618.6|1618.4|2782
1605797390000|2020-11-19 14:49:50|1618.6|1618.6|1619|1618.6|1619.6|1619|1618.6|1618.6|2218
1605797400000|2020-11-19 14:50:00|1619.2|1618.8|1619.2|1618.8|1619.6|1619.2|1619|1618.8|1409
1605797410000|2020-11-19 14:50:10|1619|1618.6|1618.6|1618.4|1619|1618.6|1618.4|1618|3483
1605797420000|2020-11-19 14:50:20|1618.8|1618.6|1619.2|1619|1619.4|1619|1618.8|1618.2|2984
1605797430000|2020-11-19 14:50:30|1619.4|1619.2|1619.4|1619|1619.4|1619.2|1619.2|1618.6|2033
1605797440000|2020-11-19 14:50:40|1619.2|1618.8|1619.4|1619|1619.6|1619.4|1619.2|1618.8|581
1605797450000|2020-11-19 14:50:50|1619.6|1619.2|1620|1619.4|1620|1619.4|1619.4|1619|335
1605797460000|2020-11-19 14:51:00|1619.8|1619.6|1619.8|1619.2|1620|1619.8|1619.2|1619|6056
1605797470000|2020-11-19 14:51:10|1619.6|1619.4|1620|1619.6|1620|1619.8|1619.6|1619.4|2427
1605797480000|2020-11-19 14:51:20|1619.8|1619.4|1619.8|1619.6|1619.8|1619.6|1619.8|1619.4|0
1605797490000|2020-11-19 14:51:30|1620|1619.4|1620.4|1620.2|1620.4|1620.2|1620|1619.4|3196
1605797500000|2020-11-19 14:51:40|1620.6|1620.4|1619.8|1619.4|1620.8|1620.4|1619.8|1619.4|4230
1605797510000|2020-11-19 14:51:50|1619.6|1619.2|1618.8|1618.2|1619.6|1619.4|1618.6|1618.2|3892
1605797520000|2020-11-19 14:52:00|1619|1618.4|1618.4|1618.2|1619.2|1619|1618.2|1618|2357
1605797530000|2020-11-19 14:52:10|1618.6|1618|1618.2|1618|1618.6|1618.4|1618.2|1618|487
1605797540000|2020-11-19 14:52:20|1618.4|1618.2|1618.8|1618.6|1618.8|1618.6|1618.2|1618|1618
1605797550000|2020-11-19 14:52:30|1619|1618.8|1619.2|1619|1619.4|1619|1619|1618.8|353
1605797560000|2020-11-19 14:52:40|1619.4|1618.6|1617.8|1617.4|1619.4|1618.6|1617.4|1617.2|6634
1605797570000|2020-11-19 14:52:50|1618|1617.6|1618.6|1618|1618.6|1618|1618|1617.6|1087
1605797580000|2020-11-19 14:53:00|1618.4|1617.8|1618.2|1617.8|1618.4|1618|1618.2|1617.8|0
1605797590000|2020-11-19 14:53:10|1618|1617.6|1616.6|1616.2|1618|1617.6|1616.2|1616|4928
1605797600000|2020-11-19 14:53:20|1616.4|1616|1617|1616.4|1617|1616.4|1616.2|1615.4|884
1605797610000|2020-11-19 14:53:30|1616.8|1616.2|1616.6|1615.8|1616.8|1616.4|1616.6|1615.8|0
1605797620000|2020-11-19 14:53:40|1616.4|1616|1616.6|1616.4|1616.6|1616.4|1616.2|1615.8|984
1605797630000|2020-11-19 14:53:50|1617|1616.6|1617.4|1616.8|1617.4|1617|1616.4|1616.2|1763
1605797640000|2020-11-19 14:54:00|1617.6|1617|1617.4|1617.2|1617.8|1617.2|1617.4|1617|0
1605797650000|2020-11-19 14:54:10|1617.2|1617|1615.6|1615.4|1617.2|1617|1615.6|1615.2|6771
1605797660000|2020-11-19 14:54:20|1615.4|1615.2|1616|1615.4|1616|1615.4|1615.4|1614.8|1209
1605797670000|2020-11-19 14:54:30|1615.8|1615.6|1615.8|1615.6|1616|1615.6|1615.6|1615.6|608
1605797680000|2020-11-19 14:54:40|1616|1615.8|1616|1615.8|1617|1616.6|1616|1615.8|2487
1605797690000|2020-11-19 14:54:50|1615.8|1615.4|1616.8|1616.4|1616.8|1616.4|1615.6|1615|1480
1605797700000|2020-11-19 14:55:00|1616.6|1616.6|1615.6|1615.4|1616.6|1616.6|1615.2|1614.8|3085
1605797710000|2020-11-19 14:55:10|1615.4|1615.2|1615|1614.6|1615.4|1615.2|1614.6|1614|4765
1605797720000|2020-11-19 14:55:20|1614.8|1614.4|1615.4|1615.2|1615.6|1615.4|1614.8|1614.4|1217
1605797730000|2020-11-19 14:55:30|1615.2|1615|1615.6|1615.4|1616|1615.4|1615.2|1615|1003
1605797740000|2020-11-19 14:55:40|1615.8|1615.6|1615.6|1615.4|1616.4|1616|1615.6|1615.2|2069
1605797750000|2020-11-19 14:55:50|1615.8|1615.2|1616|1615.4|1616|1615.4|1615.8|1615.2|1250
1605797760000|2020-11-19 14:56:00|1616.2|1615.6|1616.4|1616.2|1616.4|1616.2|1616.2|1615.6|4534
1605797770000|2020-11-19 14:56:10|1616.6|1616.4|1617.6|1617.2|1618.2|1617.6|1616.6|1616.2|8590
1605797780000|2020-11-19 14:56:20|1617.4|1616.8|1617.8|1617.4|1619.2|1618.6|1617.2|1616.8|22297
1605797790000|2020-11-19 14:56:30|1617.6|1617.6|1617|1616.4|1617.6|1617.6|1616.8|1616.2|2889
1605797800000|2020-11-19 14:56:40|1617.2|1616.6|1617.2|1616.8|1617.2|1616.8|1617.2|1616.6|288
1605797810000|2020-11-19 14:56:50|1617|1616.4|1617|1616.8|1617.2|1616.8|1616.8|1616.4|1616
1605797820000|2020-11-19 14:57:00|1616.6|1616.4|1614.8|1614.4|1617|1616.8|1614.6|1614.2|3807
1605797830000|2020-11-19 14:57:10|1614.6|1614.2|1614.2|1614|1614.6|1614.2|1614|1613.8|2064
1605797840000|2020-11-19 14:57:20|1614.4|1614.2|1614.8|1614.4|1615|1614.8|1614.4|1614|2845
1605797850000|2020-11-19 14:57:30|1614.6|1614.6|1616|1615.6|1616.2|1615.6|1614.6|1614.4|2557
1605797860000|2020-11-19 14:57:40|1615.8|1615.8|1615.8|1615.4|1615.8|1615.8|1615.8|1615.4|2140
1605797870000|2020-11-19 14:57:50|1615.6|1615.2|1615.4|1615.2|1615.6|1615.4|1614.8|1614.6|1644
1605797880000|2020-11-19 14:58:00|1615.2|1615|1615.8|1615.2|1615.8|1615.2|1615|1614.6|2231
1605797890000|2020-11-19 14:58:10|1616|1615.4|1616.4|1616.2|1616.8|1616.2|1615.8|1615.2|824
1605797900000|2020-11-19 14:58:20|1616.6|1616.4|1617|1616.6|1617.2|1616.6|1616.6|1616.4|17
1605797910000|2020-11-19 14:58:30|1617.2|1616.8|1617.2|1616.6|1617.4|1616.8|1616.8|1616.4|1672
1605797920000|2020-11-19 14:58:40|1617|1616.4|1617.2|1616.8|1617.2|1616.8|1616.8|1616.4|1456
1605797930000|2020-11-19 14:58:50|1617|1616.6|1616.4|1616|1617|1616.6|1616.4|1616|4896
1605797940000|2020-11-19 14:59:00|1616.6|1616.2|1616.8|1616.6|1617.4|1617|1616.6|1616.2|1910
1605797950000|2020-11-19 14:59:10|1616.6|1616.4|1616.2|1615.6|1616.6|1616.6|1616.2|1615.6|1797
1605797960000|2020-11-19 14:59:20|1616.4|1615.8|1616.2|1615.6|1616.6|1616|1616.2|1615.6|277
1605797970000|2020-11-19 14:59:30|1616|1615.8|1616.4|1616|1616.8|1616.4|1616|1615.6|1138
1605797980000|2020-11-19 14:59:40|1616.2|1615.8|1616|1615.6|1616.2|1616|1615.4|1615|4808
1605797990000|2020-11-19 14:59:50|1616.6|1615.4|1616.6|1616|1616.6|1616|1616.6|1615.4|185
1605798000000|2020-11-19 15:00:00|1616.4|1616.2|1616.6|1615.8|1616.6|1616.2|1616.2|1615.6|1268
1605798010000|2020-11-19 15:00:10|1616.2|1615.6|1616|1615.2|1616.2|1615.6|1616|1615|208
1605798020000|2020-11-19 15:00:20||1615.4||1615.4||1615.4||1615.2|0
1605798030000|2020-11-19 15:00:30|1616.2|1615.6|1616.2|1615.8|1616.2|1616|1616.2|1615.6|1689
1605798040000|2020-11-19 15:00:40|1616.6|1616|1618.8|1618.4|1618.8|1618.6|1616.6|1616|2651
1605798050000|2020-11-19 15:00:50|1618.6|1618.2|1618.4|1617.8|1618.6|1618.4|1618|1617.6|4334
1605798060000|2020-11-19 15:01:00|1618.2|1617.6|1618|1617.6|1618.4|1618|1618|1617.6|1564
1605798070000|2020-11-19 15:01:10|1618.2|1617.8|1618.4|1618|1618.4|1618.2|1618|1617.8|2793
1605798080000|2020-11-19 15:01:20|1618.2|1617.8|1617.8|1617.4|1618.4|1617.8|1617.2|1616.8|7069
1605798090000|2020-11-19 15:01:30|1618|1617.6|1618.8|1618.2|1618.8|1618.2|1618|1617.6|901
1605798100000|2020-11-19 15:01:40|1619|1618.4|1618.2|1617.8|1619.6|1619.2|1618.2|1617.8|8296
1605798110000|2020-11-19 15:01:50|1618|1617.6|1618.2|1617.8|1618.2|1617.8|1617.8|1617.4|806
1605798120000|2020-11-19 15:02:00|1618|1617.4|1617.8|1617.4|1618.4|1617.8|1617.6|1617.2|2529
1605798130000|2020-11-19 15:02:10|1617.6|1617.6|1618.2|1617.8|1618.2|1617.8|1617.2|1617|3848
1605798140000|2020-11-19 15:02:20|1618|1617.6|1618|1617.6|1618.2|1617.8|1617.4|1617.2|1108
1605798150000|2020-11-19 15:02:30|1618.2|1617.4|1617.6|1617.2|1618.2|1617.6|1616.8|1616.2|3578
1605798160000|2020-11-19 15:02:40|1617.8|1616.8|1617.2|1616.8|1617.8|1616.8|1617.2|1616.8|754
1605798170000|2020-11-19 15:02:50|1617.4|1617|1617.6|1617|1617.6|1617|1617.2|1616.8|1582
1605798180000|2020-11-19 15:03:00|1617.4|1616.8|1617.2|1617|1617.4|1617|1617|1616.8|454
1605798190000|2020-11-19 15:03:10|1617|1616.8|1616.6|1616.2|1617|1617|1616.6|1616.2|4068
1605798200000|2020-11-19 15:03:20|1616.4|1616|1616.4|1615.8|1616.4|1616.2|1616|1615.6|1608
1605798210000|2020-11-19 15:03:30|1616.2|1616|1616|1615.8|1616.4|1616.2|1615.8|1615.6|5629
1605798220000|2020-11-19 15:03:40|1616.2|1615.6|1616|1615.6|1616.2|1616|1616|1615.6|2933
1605798230000|2020-11-19 15:03:50|1615.8|1615.8|1616.6|1616.2|1616.6|1616.2|1615.8|1615.8|2739
1605798240000|2020-11-19 15:04:00|1616.8|1616.4|1616.8|1616.4|1617.2|1617|1616.4|1616.2|2435
1605798250000|2020-11-19 15:04:10|1617.2|1616.6|1616.6|1616.2|1617.2|1616.8|1616.2|1616|6691
1605798260000|2020-11-19 15:04:20|1616.4|1616|1616.4|1616.2|1616.8|1616.4|1616.4|1616|709
1605798270000|2020-11-19 15:04:30|1616.6|1616.4|1618.2|1617.8|1618.2|1617.8|1616.4|1616.2|1977
1605798280000|2020-11-19 15:04:40|1618|1618|1617.4|1617|1618.2|1618|1617.2|1617|5410
1605798290000|2020-11-19 15:04:50|1617.6|1617.2|1617.8|1617.4|1618|1617.4|1617.6|1617.2|1005
1605798300000|2020-11-19 15:05:00|1617.6|1617.2|1617.2|1617|1617.6|1617.4|1616.8|1616.4|1954
1605798310000|2020-11-19 15:05:10|1617|1616.8|1617.8|1617.4|1617.8|1617.4|1616.8|1616.4|2317
1605798320000|2020-11-19 15:05:20|1618|1617.2|1617.6|1617.2|1618|1617.4|1617.4|1617.2|707
1605798330000|2020-11-19 15:05:30|1617.4|1617.4|1618|1617.8|1618|1617.8|1617.2|1616.8|785
1605798340000|2020-11-19 15:05:40|1617.8|1617.6|1618.2|1617.8|1618.2|1617.8|1617.8|1617.6|163
1605798350000|2020-11-19 15:05:50|1618|1617.6|1617.8|1617.2|1618|1617.6|1617.8|1617.2|928
1605798360000|2020-11-19 15:06:00|1617.6|1617.4|1617.6|1617.4|1617.6|1617.4|1617.4|1617.2|254
1605798370000|2020-11-19 15:06:10|1617.8|1617.6|1617.2|1617|1617.8|1617.6|1617.2|1616.8|2142
1605798380000|2020-11-19 15:06:20|1617.4|1617.2|1617.2|1616.8|1617.6|1617.2|1616.8|1616.6|4337
1605798390000|2020-11-19 15:06:30|1617|1617|1616.8|1616.4|1617|1617|1616.6|1616.4|1060
1605798400000|2020-11-19 15:06:40|1616.6|1616|1615.6|1615.2|1616.8|1616.2|1615.6|1615.2|1836
1605798410000|2020-11-19 15:06:50|1615.4|1615|1614.6|1614.2|1615.4|1615.2|1614.4|1614|5253
1605798420000|2020-11-19 15:07:00|1614.8|1614.4|1614.6|1614.4|1614.8|1614.6|1614.6|1614|234
1605798430000|2020-11-19 15:07:10|1614.8|1614.2|1614.6|1614|1614.8|1614.6|1614.4|1614|1162
1605798440000|2020-11-19 15:07:20|1614.8|1614.2|1614.6|1614|1614.8|1614.4|1614.6|1614|0
1605798450000|2020-11-19 15:07:30|1614.4|1613.8|1614.2|1613.6|1614.4|1613.8|1614.2|1613.4|1392
1605798460000|2020-11-19 15:07:40|1614.4|1613.8|1614|1613.8|1614.6|1614.4|1614|1613.8|1424
1605798470000|2020-11-19 15:07:50|1613.8|1613.6|1613.4|1613|1614.4|1614|1613.4|1613|2701
1605798480000|2020-11-19 15:08:00|1613.6|1612.8|1612.8|1612.4|1613.6|1612.8|1612.8|1612.4|1373
1605798490000|2020-11-19 15:08:10|1613.2|1612.6|1612.8|1612.4|1613.2|1612.6|1612.8|1612.4|0
1605798500000|2020-11-19 15:08:20|1613|1612.6|1613|1612.6|1613.2|1613|1612.8|1612.6|1466
1605798510000|2020-11-19 15:08:30||1612.8||1612.8||1612.8||1612.8|0
1605798520000|2020-11-19 15:08:40|1613.2|1612.6|1612.4|1612.2|1613.2|1613|1612.4|1612.2|5094
1605798530000|2020-11-19 15:08:50|1612.6|1612.4|1612.4|1612|1612.8|1612.6|1612.2|1611.4|2321
1605798540000|2020-11-19 15:09:00|1612.2|1611.8|1612.8|1612.4|1613|1612.6|1611.8|1611.2|6705
1605798550000|2020-11-19 15:09:10|1612.6|1612.2|1612.6|1612.2|1612.6|1612.2|1612.6|1612|0
1605798560000|2020-11-19 15:09:20|1613|1612.4|1613|1612.6|1613|1612.6|1612.8|1612.4|69
1605798570000|2020-11-19 15:09:30|1613.2|1612.8|1613.2|1612.6|1613.4|1613.2|1613|1612.4|2811
1605798580000|2020-11-19 15:09:40|1613.4|1612.8|1614.2|1614|1615|1614.6|1613.2|1612.8|11578
1605798590000|2020-11-19 15:09:50|1614.4|1614.2|1615.2|1614.6|1615.2|1614.8|1614.4|1614|3230
1605798600000|2020-11-19 15:10:00|1615.6|1614.8|1615.6|1615|1615.6|1615.2|1615|1614.8|3046
1605798610000|2020-11-19 15:10:10|1615.8|1615.2|1616.2|1615.6|1616.4|1615.6|1615.8|1615.2|96
1605798620000|2020-11-19 15:10:20|1615.8|1615.4|1615.2|1615|1616.2|1615.4|1615.2|1615|2071
1605798630000|2020-11-19 15:10:30|1615|1614.8|1614.8|1614.4|1615.2|1614.8|1614.8|1614.4|653
1605798640000|2020-11-19 15:10:40|1614.6|1614.6|1615.4|1615|1615.6|1615|1614.6|1614|2245
1605798650000|2020-11-19 15:10:50|1615.6|1615.2|1616.6|1616.2|1616.6|1616.2|1615.6|1615.2|3236
1605798660000|2020-11-19 15:11:00|1616.4|1616|1617|1616.4|1617|1616.6|1616.2|1616|2323
1605798670000|2020-11-19 15:11:10|1616.8|1616.6|1617.2|1616.8|1617.4|1617|1616.8|1616.4|1116
1605798680000|2020-11-19 15:11:20|1617|1616.6|1616.4|1616|1617|1616.6|1616.4|1615.6|4412
1605798690000|2020-11-19 15:11:30|1616.8|1616.2|1616.2|1615.8|1616.8|1616.4|1616|1615.8|1639
1605798700000|2020-11-19 15:11:40|1616|1616|1616.2|1616|1616.6|1616.4|1616|1615.8|1629
1605798710000|2020-11-19 15:11:50|1616.4|1616.2|1616.4|1616|1616.6|1616.2|1616.4|1616|1111
1605798720000|2020-11-19 15:12:00|1616.2|1616.2|1615.4|1615|1616.6|1616.2|1615.2|1614.8|5720
1605798730000|2020-11-19 15:12:10|1616|1615.2|1615.8|1615.4|1616|1615.8|1615.4|1615.2|3612
1605798740000|2020-11-19 15:12:20|1615.6|1615.2|1615.2|1614.6|1615.6|1615.4|1614.6|1614.4|8114
1605798750000|2020-11-19 15:12:30|1615|1614.4|1613.2|1613|1615.2|1614.6|1613.2|1613|2923
1605798760000|2020-11-19 15:12:40|1613.4|1612.8|1613.2|1612.8|1613.4|1613|1612.6|1612.4|1008
1605798770000|2020-11-19 15:12:50|1613.4|1613|1613.4|1613|1613.6|1613.2|1613.4|1612.8|542
1605798780000|2020-11-19 15:13:00|1613.2|1612.8|1613|1612.6|1613.4|1612.8|1612.8|1612.4|3579
1605798790000|2020-11-19 15:13:10|1612.8|1612.8|1612.8|1612.4|1612.8|1612.8|1612.8|1612.4|36
1605798800000|2020-11-19 15:13:20|1613|1612.6|1612.8|1612.4|1613|1612.6|1612.6|1612.4|772
1605798810000|2020-11-19 15:13:30|1613|1612.6|1613|1612.4|1613.2|1612.8|1612.6|1612.4|3614
1605798820000|2020-11-19 15:13:40||1612.6||1612.4||1612.6||1612.4|0
1605798830000|2020-11-19 15:13:50|1612.8|1612.6|1612.2|1612|1613|1612.6|1612.2|1612|3319
1605798840000|2020-11-19 15:14:00|1612.4|1612.2|1613|1612.6|1613.4|1613|1612.2|1612|3734
1605798850000|2020-11-19 15:14:10|1612.8|1612.8|1613.6|1613|1613.8|1613.2|1612.8|1612.8|1380
1605798860000|2020-11-19 15:14:20||1613.2||1613.4||1613.4||1613.2|0
1605798870000|2020-11-19 15:14:30|1613.8|1613.6|1614|1613.8|1614.2|1614|1613.8|1613.4|1938
1605798880000|2020-11-19 15:14:40|1613.8|1613.6|1614.8|1614.2|1614.8|1614.4|1613.8|1613.6|2210
1605798890000|2020-11-19 15:14:50|1614.6|1614.4|1614.6|1614.2|1614.8|1614.6|1614.4|1614.2|3251
1605798900000|2020-11-19 15:15:00|1614.8|1614.4|1614.6|1614|1614.8|1614.4|1614|1613.8|3880
1605798910000|2020-11-19 15:15:10|1614.8|1614.2|1614.8|1614.4|1615.2|1614.8|1614.6|1614.2|2588
1605798920000|2020-11-19 15:15:20|1615|1614.6|1615.4|1615|1615.6|1615|1615|1614.6|572
1605798930000|2020-11-19 15:15:30|1615.2|1614.8|1614.8|1614.4|1615.4|1615|1614.8|1614.4|3315
1605798940000|2020-11-19 15:15:40|1614.6|1614.2|1613.6|1613|1614.8|1614.4|1613.6|1613|3693
1605798950000|2020-11-19 15:15:50|1613.4|1612.8|1613.2|1612.8|1613.4|1613|1613|1612.6|299
1605798960000|2020-11-19 15:16:00|1613|1612.6|1613|1612.6|1613.2|1612.8|1612.8|1612.6|757
1605798970000|2020-11-19 15:16:10|1613.2|1612.8|1612.8|1612.6|1613.2|1612.8|1612.8|1612.6|793
1605798980000|2020-11-19 15:16:20|1613|1612.8|1613|1612.6|1613.2|1612.8|1613|1612.6|2509
1605798990000|2020-11-19 15:16:30|1612.8|1612.4|1612.4|1612.2|1612.8|1612.4|1612.4|1612.2|489
1605799000000|2020-11-19 15:16:40|1612.6|1612.4|1612.4|1612|1612.6|1612.4|1612|1611.8|7182
1605799010000|2020-11-19 15:16:50|1612.6|1612.2|1611.6|1611.2|1612.6|1612.4|1611.6|1611.2|7539
1605799020000|2020-11-19 15:17:00|1611.8|1611.4|1612.4|1612|1612.4|1612.2|1611.8|1611.2|3625
1605799030000|2020-11-19 15:17:10|1612.6|1612.2|1612.6|1612.4|1612.8|1612.6|1612.6|1612.2|1697
1605799040000|2020-11-19 15:17:20|1612.4|1612.2|1612.6|1612.4|1612.6|1612.4|1612.4|1612.2|1493
1605799050000|2020-11-19 15:17:30|1612.4|1612.2|1612.6|1612|1612.6|1612.2|1612.2|1611.8|975
1605799060000|2020-11-19 15:17:40|1612.4|1612.2|1612.2|1611.8|1612.4|1612.2|1612.2|1611.8|342
1605799070000|2020-11-19 15:17:50|1612|1612|1613.4|1613|1613.6|1613|1612|1611.8|3649
1605799080000|2020-11-19 15:18:00|1613.6|1613.4|1612.8|1612.2|1613.6|1613.4|1612.6|1612.2|1631
1605799090000|2020-11-19 15:18:10|1612.6|1612.4|1612.4|1612.2|1612.6|1612.4|1612.4|1612|100
1605799100000|2020-11-19 15:18:20|1612.2|1612|1611.2|1610.8|1612.2|1612|1611.2|1610.8|2428
1605799110000|2020-11-19 15:18:30|1611|1611|1610.6|1610.2|1611.6|1611.4|1610.6|1610.2|3423
1605799120000|2020-11-19 15:18:40|1610.4|1610|1609.4|1609|1610.4|1610|1608.8|1608.4|10182
1605799130000|2020-11-19 15:18:50|1609.6|1608.8|1610.2|1609.6|1610.2|1609.6|1609.4|1608.8|2475
1605799140000|2020-11-19 15:19:00|1610|1609.8|1609.8|1609.4|1610|1609.8|1609.4|1609.2|3780
1605799150000|2020-11-19 15:19:10|1609.6|1609.2|1609.4|1609|1609.8|1609.4|1609.4|1609|1296
1605799160000|2020-11-19 15:19:20|1609.6|1609.2|1609.6|1609.4|1609.8|1609.6|1609.6|1609|13008
1605799170000|2020-11-19 15:19:30|1609.4|1609.2|1609.6|1609.2|1609.8|1609.6|1609.4|1609.2|9109
1605799180000|2020-11-19 15:19:40|1609.8|1609.4|1609.8|1609.6|1610|1609.8|1609.8|1609.4|1351
1605799190000|2020-11-19 15:19:50|1610|1609.8|1608.8|1608.2|1610|1609.8|1607.8|1607.4|14360
1605799200000|2020-11-19 15:20:00|1608.6|1608.4|1608|1607.8|1608.8|1608.6|1607.4|1606.8|8398
1605799210000|2020-11-19 15:20:10|1608.2|1608|1609|1608.6|1609.2|1609|1608|1607.8|2076
1605799220000|2020-11-19 15:20:20|1608.8|1608.4|1608.8|1608.2|1609|1608.6|1608.2|1607.8|5348
1605799230000|2020-11-19 15:20:30|1608.6|1608.4|1608.8|1608.2|1608.8|1608.6|1608.6|1608.2|301
1605799240000|2020-11-19 15:20:40|1609|1608.4|1609.4|1609|1609.4|1609.2|1609|1608.4|4250
1605799250000|2020-11-19 15:20:50|1609.6|1609.2|1609.6|1609.2|1609.6|1609.2|1609.6|1609|45
1605799260000|2020-11-19 15:21:00|1609.8|1609.4|1609.6|1609.2|1609.8|1609.4|1609.2|1609|1988
1605799270000|2020-11-19 15:21:10|1609.4|1609|1609.4|1609|1609.6|1609.4|1609.4|1609|325
1605799280000|2020-11-19 15:21:20|1609.6|1609.2|1609.6|1609.4|1609.6|1609.4|1609.4|1609|772
1605799290000|2020-11-19 15:21:30|1609.8|1609.6|1610.4|1610|1610.6|1610|1609.8|1609.6|2487
1605799300000|2020-11-19 15:21:40|1610.6|1610.2|1610.8|1610.4|1611|1610.6|1610.6|1610.2|1035
1605799310000|2020-11-19 15:21:50|1610.6||1610.6||1610.6||1610.6||0
1605799320000|2020-11-19 15:22:00|1610.4|1610.2|1610|1609.6|1610.6|1610.4|1609.8|1609.6|7394
1605799330000|2020-11-19 15:22:10|1609.6|1609.4|1609.4|1609.2|1609.6|1609.6|1609.2|1609|2836
1605799340000|2020-11-19 15:22:20|1609.2|1609|1609.4|1609|1609.4|1609|1609|1608.8|960
1605799350000|2020-11-19 15:22:30|1609.2|1608.8|1610.4|1610|1610.4|1610|1609|1608.6|3758
1605799360000|2020-11-19 15:22:40|1610.2|1610.2|1610.6|1610.4|1610.6|1610.4|1610.2|1610|945
1605799370000|2020-11-19 15:22:50|1610.8|1610.6|1611|1610.8|1611|1610.8|1610.8|1610.6|3
1605799380000|2020-11-19 15:23:00|1611.2|1610.6|1610.2|1609.6|1611.2|1610.6|1610|1609.6|3974
1605799390000|2020-11-19 15:23:10|1610.4|1609.8|1610.8|1610.4|1610.8|1610.6|1610.2|1609.8|495
1605799400000|2020-11-19 15:23:20|1610.6|1610.6|1611.8|1611.4|1612|1611.4|1610.6|1610.4|722
1605799410000|2020-11-19 15:23:30|1612|1611.2|1612.4|1612.2|1612.4|1612.2|1612|1611.2|328
1605799420000|2020-11-19 15:23:40|1612.6|1612.4|1613.2|1612.8|1613.4|1613|1612.6|1612.4|82
1605799430000|2020-11-19 15:23:50|1613.4|1613|1614.2|1613.8|1614.4|1614|1613.4|1613|2458
1605799440000|2020-11-19 15:24:00|1614.4|1614|1614|1613.6|1614.6|1614.2|1613.8|1613.6|2106
1605799450000|2020-11-19 15:24:10|1614.2|1613.8|1614.2|1613.8|1614.4|1614.2|1614.2|1613.8|400
1605799460000|2020-11-19 15:24:20|1614|1613.6|1614.2|1613.6|1614.4|1614.2|1613.8|1613.6|659
1605799470000|2020-11-19 15:24:30|1614|1613.8|1613.8|1613.4|1614.4|1614|1613.6|1613.4|3009
1605799480000|2020-11-19 15:24:40|1613.6|1613|1613.6|1613.2|1613.8|1613.2|1613.2|1612.8|1558
1605799490000|2020-11-19 15:24:50|1613.4|1613|1613.2|1612.8|1613.6|1613|1612.8|1612.4|2164
1605799500000|2020-11-19 15:25:00|1613.4|1612.6|1612.4|1612|1613.4|1612.6|1612|1611.6|2642
1605799510000|2020-11-19 15:25:10|1612.2|1611.8|1613|1612.6|1613|1612.6|1611.8|1611.6|487
1605799520000|2020-11-19 15:25:20|1612.8|1612.8|1613|1612.6|1613|1612.8|1612.6|1612.2|6207
1605799530000|2020-11-19 15:25:30|1612.8|1612.8|1612.6|1612.4|1613|1612.8|1612.6|1612.4|9136
1605799540000|2020-11-19 15:25:40||1612.2||1612.2||1612.2||1612.2|509
1605799550000|2020-11-19 15:25:50|1612.4|1612|1612|1611.8|1612.4|1612.2|1612|1611.8|2292
1605799560000|2020-11-19 15:26:00|1611.8|1611.6|1611.4|1611|1611.8|1611.6|1611.2|1610.6|4273
1605799570000|2020-11-19 15:26:10|1611.6|1611.2|1611.2|1611|1611.6|1611.4|1611.2|1610.8|1770
1605799580000|2020-11-19 15:26:20|1611.4|1611.2|1611.6|1611.4|1611.6|1611.4|1611.4|1611|2343
1605799590000|2020-11-19 15:26:30|1611.8|1611.6|1612.2|1612|1612.2|1612|1611.8|1611.6|1432
1605799600000|2020-11-19 15:26:40|1612|1611.6|1612|1611.6|1612|1611.6|1612|1611.6|413
1605799610000|2020-11-19 15:26:50|1612.2|1611.8|1612.2|1611.8|1612.2|1612|1611.8|1611.6|684
1605799620000|2020-11-19 15:27:00|1612|1611.6|1611.2|1611|1612.2|1611.6|1611.2|1610.8|5543
1605799630000|2020-11-19 15:27:10|1611.4|1611.2|1611.8|1611.4|1611.8|1611.4|1611.4|1611|513
1605799640000|2020-11-19 15:27:20|1612|1611.6|1611.8|1611.4|1612.2|1612|1611.8|1611.4|9362
1605799650000|2020-11-19 15:27:30|1612|1611.6|1611.6|1611.4|1612|1611.6|1611.6|1611.4|304
1605799660000|2020-11-19 15:27:40|1611.8|1611.6|1612.8|1612.4|1612.8|1612.4|1611.8|1611.4|10801
1605799670000|2020-11-19 15:27:50|1612.6|1612.6|1613.4|1613.2|1613.4|1613.2|1612.6|1612.6|4173
1605799680000|2020-11-19 15:28:00|1613.2|1613|1613.8|1613.6|1613.8|1613.6|1613.2|1613|1347
1605799690000|2020-11-19 15:28:10|1614|1613.8|1613.6|1613.2|1614.6|1614.4|1612.8|1612.6|5716
1605799700000|2020-11-19 15:28:20|1613.4|1613.4|1614|1613.6|1614|1613.6|1613.2|1612.8|1774
1605799710000|2020-11-19 15:28:30|1614.2|1613.8|1613.6|1613.2|1614.2|1614|1613.6|1613.2|1084
1605799720000|2020-11-19 15:28:40|1613.8|1613.4|1613.6|1613.2|1614|1613.4|1613.6|1613.2|0
1605799730000|2020-11-19 15:28:50||1613.4||1613.2||1613.4||1613.2|317
1605799740000|2020-11-19 15:29:00|1613.8|1613.4|1613.4|1613.2|1614|1613.6|1613.4|1613.2|479
1605799750000|2020-11-19 15:29:10|1613.2|1613|1613.2|1613|1613.4|1613.2|1613.2|1612.8|1008
1605799760000|2020-11-19 15:29:20|1613|1612.8|1613.2|1612.8|1613.6|1613|1613|1612.8|1321
1605799770000|2020-11-19 15:29:30|1613|1612.6|1612.8|1612.6|1613|1612.6|1612.8|1612.4|318
1605799780000|2020-11-19 15:29:40|1613|1612.8|1613.2|1612.8|1613.6|1613.2|1613|1612.6|1590
1605799790000|2020-11-19 15:29:50|1613|1612.6|1613.2|1612.8|1613.4|1613|1612.8|1612.6|965
1605799800000|2020-11-19 15:30:00|1613.4|1613|1613.6|1613.4|1614|1613.4|1613.4|1612.8|688
1605799810000|2020-11-19 15:30:10|1613.8|1613.6|1614.6|1614.4|1615|1614.8|1613.8|1613.6|11784
1605799820000|2020-11-19 15:30:20|1614.4|1614.2|1613.6|1613.2|1614.4|1614.2|1613.6|1613.2|4762
1605799830000|2020-11-19 15:30:30|1613.8|1613.4|1613.6|1613|1613.8|1613.4|1613.4|1613|404
1605799840000|2020-11-19 15:30:40|1613.4|1613.2|1613.2|1612.8|1613.4|1613.2|1613.2|1612.8|650
1605799850000|2020-11-19 15:30:50|1613|1612.6|1613.2|1612.8|1613.2|1613|1612.8|1612.4|1084
1605799860000|2020-11-19 15:31:00|1613|1613|1613|1612.6|1613|1613|1613|1612.6|19
1605799870000|2020-11-19 15:31:10|1613.2|1612.8|1613.6|1613.2|1613.6|1613.2|1613.2|1612.6|1811
1605799880000|2020-11-19 15:31:20|1613.8|1613.4|1613.8|1613.6|1613.8|1613.6|1613.6|1613.4|2569
1605799890000|2020-11-19 15:31:30|1613.6|1613.2|1613.2|1613|1613.6|1613.2|1613.2|1613|1665
1605799900000|2020-11-19 15:31:40|1613.4|1613.2|1613.2|1612.8|1613.4|1613.2|1612.8|1612.6|4547
1605799910000|2020-11-19 15:31:50|1613|1612.6|1613.2|1612.8|1613.6|1613.4|1612.8|1612.6|4991
1605799920000|2020-11-19 15:32:00|1613.4|1613|1613.4|1613.2|1613.6|1613.4|1613.4|1613|1136
1605799930000|2020-11-19 15:32:10|1613.2|1613|1613.2|1612.8|1613.4|1613.2|1613|1612.6|1720
1605799940000|2020-11-19 15:32:20||1613||1613||1613||1612.8|0
1605799950000|2020-11-19 15:32:30|1613.4|1612.8|1614.2|1614|1614.2|1614|1613.4|1612.8|2937
1605799960000|2020-11-19 15:32:40|1614.4|1614.2|1614|1613.8|1614.6|1614.2|1613.8|1613.6|3528
1605799970000|2020-11-19 15:32:50|1614.2|1614|1614.4|1613.8|1614.6|1614.2|1614.2|1613.8|21
1605799980000|2020-11-19 15:33:00|1614.6|1614|1614.8|1614.4|1615|1614.6|1614.4|1614|0
1605799990000|2020-11-19 15:33:10|1614.6|1614.2|1614|1613.8|1614.6|1614.2|1614|1613.8|3001
1605800000000|2020-11-19 15:33:20|1614.2|1614|1614.8|1614.4|1614.8|1614.4|1614.2|1614|911
1605800010000|2020-11-19 15:33:30|1615|1614.6|1614.8|1614.4|1615|1614.8|1614.8|1614.4|7
1605800020000|2020-11-19 15:33:40|1615|1614.6|1614.8|1614.4|1615.4|1615|1614.8|1614.4|2365
1605800030000|2020-11-19 15:33:50|1615|1614.6|1615|1614.6|1615.4|1615.2|1615|1614.6|3462
1605800040000|2020-11-19 15:34:00|1615.4|1614.8|1615.4|1615|1615.4|1615|1615|1614.6|1163
1605800050000|2020-11-19 15:34:10|1615.2|1614.8|1615|1614.4|1615.2|1614.8|1614.6|1614.4|2554
1605800060000|2020-11-19 15:34:20|1614.8|1614.6|1614.8|1614.4|1614.8|1614.8|1614.8|1614.4|0
1605800070000|2020-11-19 15:34:30|1614.6|1614.2|1614.2|1613.8|1614.8|1614.2|1614|1613.8|1233
1605800080000|2020-11-19 15:34:40|1614.4|1614|1614.2|1613.8|1614.4|1614.2|1614.2|1613.8|303
1605800090000|2020-11-19 15:34:50|1614|1613.6|1613.8|1613.4|1614|1613.6|1613.6|1613.4|779
1605800100000|2020-11-19 15:35:00|1614|1613.6|1615|1614.6|1615|1614.8|1614|1613.6|2341
1605800110000|2020-11-19 15:35:10|1615.4|1614.8|1615.8|1615.4|1615.8|1615.4|1615.4|1614.8|406
1605800120000|2020-11-19 15:35:20|1616|1615.6|1616.2|1615.8|1616.4|1616.2|1615.8|1615.4|2955
1605800130000|2020-11-19 15:35:30|1616.4|1616|1616.4|1616.2|1616.4|1616.2|1616.2|1615.8|5
1605800140000|2020-11-19 15:35:40|1616.6|1616.4|1617.4|1617|1617.4|1617|1616.6|1616.4|980
1605800150000|2020-11-19 15:35:50|1617.2|1616.8|1617.2|1616.8|1617.2|1617|1617|1616.8|828
1605800160000|2020-11-19 15:36:00|1617||1617||1617||1617||0
1605800170000|2020-11-19 15:36:10|1616.8|1616.6|1615.4|1615|1616.8|1616.6|1615.2|1615|6503
1605800180000|2020-11-19 15:36:20|1615.2|1614.8|1615.6|1615.4|1615.6|1615.4|1615.2|1614.8|1623
1605800190000|2020-11-19 15:36:30|1615.4|1615.2|1616|1615.6|1616.2|1615.6|1615.4|1615|845
1605800200000|2020-11-19 15:36:40|1615.8|1615.4|1615|1614.6|1615.8|1615.4|1614.8|1614.4|1642
1605800210000|2020-11-19 15:36:50|1614.8|1614.4|1613.8|1613.4|1614.8|1614.4|1613.8|1613.2|1785
1605800220000|2020-11-19 15:37:00|1614|1613.6|1614|1613.6|1614.2|1613.8|1613.6|1613.4|197
1605800230000|2020-11-19 15:37:10|1614.2|1613.8|1613.4|1613.2|1614.2|1613.8|1613.4|1613.2|677
1605800240000|2020-11-19 15:37:20|1613.2|1612.8|1613.2|1613|1613.8|1613|1612.6|1612.4|12130
1605800250000|2020-11-19 15:37:30|1613|1612.8|1613.2|1613|1613.2|1613|1612.8|1612.4|1508
1605800260000|2020-11-19 15:37:40|1613.4|1613.2|1613|1612.8|1613.6|1613.4|1613|1612.6|11529
1605800270000|2020-11-19 15:37:50|1613.2|1613|1614.2|1613.8|1614.2|1613.8|1613.2|1613|7939
1605800280000|2020-11-19 15:38:00|1614.4|1614|1615.4|1615|1615.4|1615|1614.2|1613.8|3083
1605800290000|2020-11-19 15:38:10|1615.6|1615.2|1615.4|1615|1615.8|1615.6|1615.2|1615|3093
1605800300000|2020-11-19 15:38:20|1615.2|1615.2|1615.8|1615.2|1615.8|1615.4|1615.2|1615.2|2827
1605800310000|2020-11-19 15:38:30|1616|1615.4|1616|1615.6|1616|1615.6|1616|1615.2|0
1605800320000|2020-11-19 15:38:40|1616.2|1615.8|1615.8|1615.4|1616.4|1615.8|1615.6|1615.4|1898
1605800330000|2020-11-19 15:38:50|1615.6|1615.6|1615.6|1615.4|1615.8|1615.6|1615.4|1615.2|2291
1605800340000|2020-11-19 15:39:00|1615.8|1615.6|1616.4|1616|1616.4|1616|1615.8|1615.6|1568
1605800350000|2020-11-19 15:39:10|1616.2|1616.2|1616.6|1616.2|1616.8|1616.2|1616.2|1616.2|0
1605800360000|2020-11-19 15:39:20|1616.8|1616.4|1617|1616.4|1617.4|1617.2|1616.8|1616.4|1699
1605800370000|2020-11-19 15:39:30|1617.2|1616.6|1617.8|1617.4|1618|1617.4|1616.8|1616.4|535
1605800380000|2020-11-19 15:39:40|1618|1617.6|1617.2|1616.8|1618.2|1618|1617|1616.8|4643
1605800390000|2020-11-19 15:39:50|1617.4|1617|1617.2|1616.8|1617.6|1617.2|1617.2|1616.8|686
1605800400000|2020-11-19 15:40:00|1617.4|1617|1616.8|1616.6|1617.6|1617.4|1616.6|1616.4|4450
1605800410000|2020-11-19 15:40:10|1617|1616.8|1617|1616.6|1617.2|1616.8|1617|1616.6|0
1605800420000|2020-11-19 15:40:20|1617.2|1616.8|1617|1616.6|1617.2|1616.8|1617|1616.6|541
1605800430000|2020-11-19 15:40:30|1617.2|1616.8|1617|1616.8|1617.2|1617|1617|1616.8|218
1605800440000|2020-11-19 15:40:40|1616.8|1616.6|1617|1616.6|1617.2|1616.8|1616.8|1616.6|118
1605800450000|2020-11-19 15:40:50|1616.8|1616.4|1616.8|1616.4|1616.8|1616.4|1616.4|1616.2|1912
1605800460000|2020-11-19 15:41:00|1616.6|1616.6|1616.6|1616.2|1616.8|1616.6|1616.4|1616.2|8615
1605800470000|2020-11-19 15:41:10|1616.8|1616.4|1616.2|1616|1616.8|1616.4|1616.2|1616|3560
1605800480000|2020-11-19 15:41:20|1616|1615.8|1616|1615.6|1616.2|1616|1615.6|1615.4|3173
1605800490000|2020-11-19 15:41:30|1616.2||1616||1616.2||1616||0
1605800500000|2020-11-19 15:41:40|1616.2|1615.8|1616.4|1616|1616.4|1616.2|1616.2|1615.8|1658
1605800510000|2020-11-19 15:41:50|1616.6|1616.2|1616.4|1616.2|1616.8|1616.6|1616.4|1616|1717
1605800520000|2020-11-19 15:42:00|1616.6|1616|1617.4|1617|1617.4|1617|1616.4|1616|1292
1605800530000|2020-11-19 15:42:10|1617.6|1617.2|1617.4|1617.2|1617.6|1617.2|1616.8|1616.6|3350
1605800540000|2020-11-19 15:42:20|1617.2|1617|1617|1616.8|1617.4|1617|1617|1616.8|1349
1605800550000|2020-11-19 15:42:30|1617.2|1617|1617.2|1617|1617.8|1617.4|1617.2|1617|4222
1605800560000|2020-11-19 15:42:40|1617|1616.8|1617|1616.8|1617.2|1617|1617|1616.8|791
1605800580000|2020-11-19 15:43:00|1616.8|1616.6|1616.8|1616.6|1616.8|1616.6|1616.4|1616|1042
1605800590000|2020-11-19 15:43:10|1617|1616.8|1617.4|1617|1617.6|1617.4|1617|1616.6|1605
1605800600000|2020-11-19 15:43:20|1617.2|1616.8|1616.8|1616.4|1617.4|1616.8|1616.6|1616.4|1282
1605800610000|2020-11-19 15:43:30|1616.6|1616.2|1616.6|1616.2|1616.6|1616.2|1616.6|1616.2|0
1605800620000|2020-11-19 15:43:40|1616.4|1616|1616.4|1616|1616.6|1616|1616.2|1615.8|118
1605800630000|2020-11-19 15:43:50|1616.6|1616.2|1616.6|1616.4|1616.6|1616.4|1616.4|1616|504
1605800640000|2020-11-19 15:44:00|1616.8|1616.6|1617.2|1616.8|1617.4|1616.8|1616.6|1616.4|1050
1605800650000|2020-11-19 15:44:10|1617.4|1616.6|1617|1616.6|1617.4|1616.6|1616.6|1616.4|1523
1605800660000|2020-11-19 15:44:20||1616.4||1616.4||1616.6||1616.4|0
1605800670000|2020-11-19 15:44:30|1616.8|1616.2|1616.6|1616.4|1616.8|1616.6|1616.4|1616.2|1574
1605800680000|2020-11-19 15:44:40|1616.8|1616.6|1616.6|1616.4|1616.8|1616.6|1616.6|1616.4|266
1605800690000|2020-11-19 15:44:50|1616.8|1616.2|1616|1615.8|1616.8|1616.2|1616|1615.8|1755
1605800700000|2020-11-19 15:45:00|1616.2|1616|1617|1616.6|1617.4|1616.8|1616.2|1616|2250
1605800710000|2020-11-19 15:45:10|1617.2|1616.8|1617.2|1616.6|1617.4|1617|1617|1616.6|1004
1605800720000|2020-11-19 15:45:20|1617|1616.8|1617.4|1617|1617.6|1617|1617|1616.8|0
1605800730000|2020-11-19 15:45:30|1617.6|1617.2|1617.6|1617.2|1617.6|1617.2|1617.4|1617|824
1605800740000|2020-11-19 15:45:40|1617.4|1617|1617.4|1617|1617.4|1617.2|1617.4|1617|0
1605800750000|2020-11-19 15:45:50|1617.2|1617.2|1617|1616.8|1617.2|1617.2|1617|1616.8|1047
1605800760000|2020-11-19 15:46:00|1617.6|1617|1617.8|1617.6|1618|1617.8|1617.6|1617|1958
1605800770000|2020-11-19 15:46:10|1618|1617.8|1618|1617.8|1618|1617.8|1618|1617.8|9411
1605800780000|2020-11-19 15:46:20|1617.8|1617.6|1617.8|1617.6|1617.8|1617.6|1617.6|1617.4|2003
1605800800000|2020-11-19 15:46:40|1617.6|1617.4|1617.6|1617.4|1617.6|1617.4|1617.6|1617.4|930
1605800810000|2020-11-19 15:46:50|||||||||440
1605800820000|2020-11-19 15:47:00|1617.8|1617.6|1618|1617.6|1618|1617.8|1617.8|1617.6|1119
1605800830000|2020-11-19 15:47:10|1618.2|1617.8|1618|1617.6|1618.2|1618|1618|1617.6|2842
1605800840000|2020-11-19 15:47:20|1617.8|1617.4|1617.6|1617.4|1618|1617.6|1617.6|1617.4|1020
1605800850000|2020-11-19 15:47:30|1617.4|1617.2|1618|1617.6|1618.2|1618|1617.2|1617|3156
1605800860000|2020-11-19 15:47:40|1617.8|1617.4|1617.8|1617.6|1617.8|1617.6|1617.6|1617.4|421
1605800870000|2020-11-19 15:47:50|1618|1617.8|1618|1617.6|1618.2|1617.8|1618|1617.6|344
1605800880000|2020-11-19 15:48:00|1618.2|1617.8|1618|1617.8|1618.2|1617.8|1618|1617.8|0
1605800890000|2020-11-19 15:48:10|1617.8|1617.6|1617.6|1617.4|1617.8|1617.6|1617.2|1617|2001
1605800900000|2020-11-19 15:48:20|1617.4|1617.2|1617.4|1617|1617.4|1617.2|1617.4|1617|0
1605800910000|2020-11-19 15:48:30|1617.2|1616.8|1617|1616.8|1617.2|1616.8|1617|1616.8|744
1605800920000|2020-11-19 15:48:40|1616.8|1616.6|1616.8|1616.2|1617|1616.8|1616.6|1616.2|2670
1605800930000|2020-11-19 15:48:50|1616.6|1616|1616.4|1616|1616.8|1616|1616.2|1616|246
1605800940000|2020-11-19 15:49:00|1616.2|1615.8|1616.4|1616|1616.4|1616.2|1616|1615.8|762
1605800960000|2020-11-19 15:49:20|1616.2|1616.2|1616.8|1616.4|1617|1616.6|1616.2|1616.2|1053
1605800970000|2020-11-19 15:49:30|1617|1616.6|1618|1617.6|1618.2|1617.8|1617|1616.6|985
1605800980000|2020-11-19 15:49:40|1618.2|1617.4|1618.2|1618|1618.2|1618|1617.8|1617.4|2102
1605800990000|2020-11-19 15:49:50|1618.4|1618.2|1619|1618.6|1619.2|1618.8|1618.4|1618.2|2414
1605801000000|2020-11-19 15:50:00|1619.2|1618.8|1619.2|1619|1619.4|1619.2|1618.8|1618.6|7200
1605801010000|2020-11-19 15:50:10|1619.4|1619.2|1619.8|1619.4|1619.8|1619.4|1619.4|1619|803
1605801020000|2020-11-19 15:50:20|1620|1619.6|1619.6|1619.2|1620|1619.6|1619.4|1619.2|1431
1605801030000|2020-11-19 15:50:30|1619.4|1619|1620|1619.8|1620|1619.8|1619.2|1619|103320
1605801040000|2020-11-19 15:50:40|1619.8|1619.6|1619.8|1619.6|1620|1619.6|1619.8|1619.6|742
1605801060000|2020-11-19 15:51:00|1620|1619.8|1620.4|1620.2|1620.4|1620.2|1620|1619.8|2400
1605801070000|2020-11-19 15:51:10|1620.6|1620.4|1621|1620.6|1621.4|1621|1620.6|1620.2|4049
1605801080000|2020-11-19 15:51:20|1620.8|1620.8|1620.8|1620.6|1620.8|1620.8|1620.6|1620.4|608
1605801090000|2020-11-19 15:51:30|1621|1620.4|1620.6|1620.4|1621|1620.6|1620.6|1620.4|1071
1605801100000|2020-11-19 15:51:40|1620.4|1620.2|1620|1619.8|1620.4|1620.2|1620|1619.8|10449
1605801110000|2020-11-19 15:51:50|1619.8|1619.6|1618.6|1618.2|1619.8|1619.6|1618.6|1618.2|4652
1605801120000|2020-11-19 15:52:00|1618.4|1618.4|1618.2|1618|1618.4|1618.4|1617.8|1617.4|5118
1605801130000|2020-11-19 15:52:10|1618|1617.8|1618.4|1618.2|1618.4|1618.2|1617.8|1617.6|2633
1605801140000|2020-11-19 15:52:20|1618.6|1618|1618.8|1618.4|1618.8|1618.6|1618.6|1618|1088
1605801150000|2020-11-19 15:52:30|1618.6|1618.2|1617.6|1617.2|1618.6|1618.2|1617.4|1617|1778
1605801160000|2020-11-19 15:52:40|1617.8|1617.4|1618.2|1617.6|1618.4|1618|1617.8|1617.2|1644
1605801170000|2020-11-19 15:52:50|1618|1617.8|1618|1617.6|1618.2|1617.8|1617.8|1617.6|0
1605801180000|2020-11-19 15:53:00|1618.2|1617.8|1618.2|1617.8|1618.2|1617.8|1618.2|1617.6|663
1605801190000|2020-11-19 15:53:10|1618.4|1618|1617.8|1617.4|1618.6|1618.2|1617.8|1617.2|3441
1605801200000|2020-11-19 15:53:20|1617.6|1617.2|1618.2|1617.6|1618.2|1617.6|1617.6|1617.2|483
1605801210000|2020-11-19 15:53:30|1618.6|1617.8|1618.6|1618.4|1618.8|1618.4|1618.6|1617.8|2301
1605801220000|2020-11-19 15:53:40|1618.8|1618.6|1618.6|1618.4|1618.8|1618.6|1618.6|1618.4|464
1605801230000|2020-11-19 15:53:50|1618.4|1618.2|1618.4|1618.2|1618.4|1618.2|1618.2|1618|731
1605801240000|2020-11-19 15:54:00|1618.2|1618|1617.8|1617.6|1618.2|1618|1617.8|1617.6|1789
1605801250000|2020-11-19 15:54:10|1617.6|1617.4|1617.4|1617|1617.6|1617.4|1617.4|1617|897
1605801260000|2020-11-19 15:54:20|1617.6|1617.2|1617.8|1617.6|1617.8|1617.6|1617.4|1617|2484
1605801280000|2020-11-19 15:54:40|1618|1617.8|1618.8|1618.6|1619|1618.6|1618|1617.8|1929
1605801290000|2020-11-19 15:54:50|1619|1618.8|1619|1618.6|1619.4|1618.8|1618.6|1618.4|1000
1605801300000|2020-11-19 15:55:00|1618.8||1619||1619.2||1618.8||0
1605801310000|2020-11-19 15:55:10|1619.2|1618.8|1619.4|1619|1619.6|1619|1619.2|1618.8|782
1605801320000|2020-11-19 15:55:20|1619.2|1618.8|1619.2|1618.8|1619.4|1618.8|1619|1618.8|490
1605801330000|2020-11-19 15:55:30|1619|1619|1619.2|1619|1619.2|1619|1619|1619|387
1605801340000|2020-11-19 15:55:40|1619.4|1618.8|1620.2|1619.8|1620.4|1620|1619.2|1618.8|714
1605801350000|2020-11-19 15:55:50|1620.4|1620|1620.4|1619.8|1620.4|1620.2|1620.2|1619.8|0
1605801360000|2020-11-19 15:56:00|1620.6|1620|1620.2|1619.8|1620.8|1620.2|1620|1619.8|1910
1605801380000|2020-11-19 15:56:20|1620.4||1620.4||1620.4||1620.2||0
1605801390000|2020-11-19 15:56:30|1620.2||1620.2||1620.4||1620.2||0
1605801400000|2020-11-19 15:56:40|1620.4|1620|1619.8|1619.4|1620.4|1620.2|1619.4|1619|6190
1605801410000|2020-11-19 15:56:50|1619.6|1619|1619.2|1618.8|1619.8|1619.4|1618.8|1618.6|1589
1605801420000|2020-11-19 15:57:00|1619|1618.4|1618.6|1618.2|1619|1618.6|1618.2|1618|1359
1605801430000|2020-11-19 15:57:10|1618.8|1618|1618.6|1618.2|1618.8|1618.2|1618.4|1618|1
1605801440000|2020-11-19 15:57:20|1618.4|1618|1618.4|1618.2|1618.4|1618.2|1618.2|1618|0
1605801450000|2020-11-19 15:57:30|1618.2|1618|1617.2|1617|1618.2|1618|1617.2|1617|3367
1605801460000|2020-11-19 15:57:40|1617.4|1617.2|1618|1617.6|1618.2|1617.8|1617.4|1617.2|1298
1605801470000|2020-11-19 15:57:50|1617.8|1616.6|1616.8|1616.6|1617.8|1617.2|1616.8|1616.2|10804
1605801480000|2020-11-19 15:58:00|1616.6|1616.4|1617|1616.6|1617|1616.8|1616.6|1616.2|2217
1605801490000|2020-11-19 15:58:10|1616.8|1616.8|1616.8|1616.6|1617|1616.8|1616.8|1616.6|0
1605801500000|2020-11-19 15:58:20|1616.6|1616.4|1616.8|1616.4|1617|1616.6|1616.6|1616.4|800
1605801510000|2020-11-19 15:58:30|1617|1616.6|1616.8|1616.4|1617|1616.6|1616.8|1616.4|0
1605801520000|2020-11-19 15:58:40|1617|1616.6|1616.8|1616.4|1617|1616.8|1616.8|1616.4|799
1605801530000|2020-11-19 15:58:50|1617|1616.6|1616.8|1616.4|1617|1616.8|1616.8|1616.4|1238
1605801540000|2020-11-19 15:59:00|1617|1616.6|1617|1616.8|1617|1616.8|1617|1616.4|966
1605801550000|2020-11-19 15:59:10|1617.2|1617|1617.2|1616.8|1617.2|1617|1617|1616.6|611
1605801560000|2020-11-19 15:59:20|1617|1616.6|1617|1616.6|1617|1616.6|1617|1616.6|15
1605801570000|2020-11-19 15:59:30|1616.8|1616.4|1616.2|1616|1617|1616.4|1615.8|1615.6|8653
1605801580000|2020-11-19 15:59:40|1616.4|1616.2|1616.4|1616.2|1616.6|1616.4|1616.4|1616.2|2013
1605801590000|2020-11-19 15:59:50|1616.6|1616.4|1616|1615.8|1616.6|1616.4|1616|1615.8|3330
1605801600000|2020-11-19 16:00:00|1615.8|1615.6|1616.2|1615.8|1616.4|1616|1615.8|1615.6|2465
1605801610000|2020-11-19 16:00:10|1616.4|1616|1616.2|1615.8|1616.6|1616.2|1615.8|1615.6|2210
1605801620000|2020-11-19 16:00:20|1616|1616|1616|1615.8|1616.2|1616|1616|1615.8|973
1605801630000|2020-11-19 16:00:30|1616.2|1616|1616.4|1616|1616.6|1616.4|1616|1615.8|2967
1605801650000|2020-11-19 16:00:50|||||||||25
1605801660000|2020-11-19 16:01:00|1616.2|1616.2|1616.2|1615.8|1616.4|1616.2|1616|1615.8|4403
1605801670000|2020-11-19 16:01:10||1616||1616||1616||1616|0
1605801680000|2020-11-19 16:01:20|1616.4|1616.2|1616.8|1616.6|1616.8|1616.6|1616.4|1616|1664
1605801690000|2020-11-19 16:01:30|1617|1616.8|1617|1616.6|1617.2|1617|1616.8|1616.6|2108
1605801700000|2020-11-19 16:01:40|1616.8|1616.4|1616.4|1616.2|1617|1616.4|1616.4|1616.2|6112
1605801710000|2020-11-19 16:01:50|1616.2|1616|1615.8|1615.6|1616.2|1616|1615.6|1615.4|5509
1605801720000|2020-11-19 16:02:00|1616|1615.8|1616.2|1615.8|1616.6|1616.4|1616|1615.8|6525
1605801730000|2020-11-19 16:02:10|1616|1615.4|1616|1615.8|1616.2|1615.8|1615.8|1615.4|509
1605801740000|2020-11-19 16:02:20|1616.2|1616|1616.4|1616.2|1616.4|1616.2|1616.2|1616|4327
1605801750000|2020-11-19 16:02:30|1616.2|1616|1615.8|1615.6|1616.2|1616|1615.6|1615.4|3048
1605801760000|2020-11-19 16:02:40|1616|1615.8|1615.8|1615.4|1616|1615.8|1615.8|1615.4|2404
1605801770000|2020-11-19 16:02:50|1616|1615.6|1616.6|1616.2|1616.8|1616.6|1616|1615.6|5982
1605801780000|2020-11-19 16:03:00|1616.8|1616.4|1616.6|1616.4|1616.8|1616.4|1616.6|1616.4|834
1605801800000|2020-11-19 16:03:20|1616.4|1616.2|1616.4|1616.2|1616.6|1616.4|1616.4|1616.2|4099
1605801810000|2020-11-19 16:03:30|1616.2|1616|1616.4|1616.2|1616.6|1616.4|1616.2|1616|2660
1605801820000|2020-11-19 16:03:40|1616.2|1616|1616.2|1616|1616.2|1616|1616.2|1616|268
1605801830000|2020-11-19 16:03:50|1616|1615.8|1615|1614.8|1616|1615.8|1615|1614.8|8129
1605801840000|2020-11-19 16:04:00|1615.2|1615|1614.8|1614.4|1615.2|1615|1614.6|1614.2|1970
1605801850000|2020-11-19 16:04:10|1615|1614.6|1615.4|1614.8|1615.4|1615.2|1615|1614.6|2974
1605801860000|2020-11-19 16:04:20|1615.6|1615|1616|1615.6|1616.4|1616|1615.6|1614.8|3991
1605801870000|2020-11-19 16:04:30|1616.2|1615.8|1616|1615.6|1616.2|1616|1616|1615.6|267
1605801880000|2020-11-19 16:04:40|1616.2|1615.8|1615.8|1615.6|1616.2|1616|1615.8|1615.6|1822
1605801890000|2020-11-19 16:04:50|1616|1615.8|1616.6|1616|1616.8|1616.2|1616|1615.8|1802
1605801900000|2020-11-19 16:05:00|1616.4|1616.2|1616.6|1616.4|1616.6|1616.4|1616.2|1616|2025
1605801910000|2020-11-19 16:05:10|1616.4|1616.2|1616.6|1616.2|1616.6|1616.4|1616.4|1616.2|2169
1605801920000|2020-11-19 16:05:20|1616.4|1616|1615.6|1615.2|1616.6|1616.2|1615.4|1615.2|7351
1605801930000|2020-11-19 16:05:30|1615.4|1615|1616.2|1615.8|1616.2|1615.8|1615.2|1615|1179
1605801940000|2020-11-19 16:05:40|1616.4|1616|1616.4|1616.2|1616.4|1616.2|1616.4|1616|0
1605801950000|2020-11-19 16:05:50|1616.2|1616|1615.4|1615.2|1616.2|1616|1615.4|1615.2|3229
1605801960000|2020-11-19 16:06:00||1615||1615.2||1615.2||1614.8|0
1605801970000|2020-11-19 16:06:10|1615.2|1615|1615|1614.6|1615.2|1615|1615|1614.6|1778
1605801980000|2020-11-19 16:06:20|1614.8|1614.8|1614.8|1614.4|1614.8|1614.8|1614.6|1614.4|436
1605802000000|2020-11-19 16:06:40|1615|1614.6|1615.2|1615|1615.4|1615.2|1615|1614.4|5326
1605802020000|2020-11-19 16:07:00|1615|1614.8|1614.4|1614|1615|1614.8|1614.4|1614|4753
1605802030000|2020-11-19 16:07:10|1614.2|1613.8|1613.2|1612.6|1614.2|1613.8|1612.8|1612.4|3663
1605802040000|2020-11-19 16:07:20|1613.4|1612.8|1613.8|1613.6|1613.8|1613.6|1613.4|1612.8|3329
1605802050000|2020-11-19 16:07:30|1614|1613.8|1614|1613.8|1614|1613.8|1613.8|1613.6|2878
1605802060000|2020-11-19 16:07:40|1614.2|1614|1614.2|1613.8|1614.2|1614|1613.8|1613.6|1864
1605802070000|2020-11-19 16:07:50|1614|1613.6|1614|1613.8|1614.2|1613.8|1614|1613.6|614
1605802080000|2020-11-19 16:08:00|1613.8|1613.6|1613.4|1613|1613.8|1613.6|1612.8|1612.4|10787
1605802090000|2020-11-19 16:08:10|1613.6|1613.2|1614|1613.8|1614.2|1613.8|1613.4|1613.2|3585
1605802100000|2020-11-19 16:08:20|1613.8|1613.6|1613.6|1613.2|1613.8|1613.6|1613.4|1613.2|1665
1605802110000|2020-11-19 16:08:30|1613.4|1613|1612.8|1612.4|1613.6|1613|1612.6|1612.2|1971
1605802120000|2020-11-19 16:08:40|1612.6|1612.2|1612.6|1612.4|1612.8|1612.4|1612.2|1611.8|2101
1605802140000|2020-11-19 16:09:00|1612.8|1612.6|1612.8|1612.6|1612.8|1612.6|1612.6|1612.4|989
1605802150000|2020-11-19 16:09:10|||||||||62
1605802160000|2020-11-19 16:09:20|1612.6|1612.4|1612.6|1612.4|1612.8|1612.4|1612.6|1612.4|249
1605802170000|2020-11-19 16:09:30|1612.8|1612.6|1612.6|1612.4|1612.8|1612.6|1612.6|1612.4|771
1605802180000|2020-11-19 16:09:40|1612.8|1612.6|1613|1612.6|1613|1612.8|1612.8|1612.4|1399
1605802190000|2020-11-19 16:09:50||1612.8||1612.8||1612.8||1612.8|1171
1605802200000|2020-11-19 16:10:00|1612.8|1612.6|1612|1611.8|1613|1612.8|1611.8|1611.6|8992
1605802210000|2020-11-19 16:10:10|1612.2|1612|1612.2|1612|1612.2|1612|1612|1611.8|1715
1605802220000|2020-11-19 16:10:20|1612.4|1612.2|1613.4|1613.2|1613.4|1613.2|1612.4|1612|4201
1605802230000|2020-11-19 16:10:30|1613.2|1613|1613.6|1613.4|1613.6|1613.4|1613.2|1612.8|985
1605802240000|2020-11-19 16:10:40|1613.4|1613.2|1613.4|1613.2|1613.6|1613.4|1613.4|1613.2|1133
1605802250000|2020-11-19 16:10:50|1613.6|1613.4|1614.6|1614.4|1615|1614.8|1613.6|1613.4|14789
1605802260000|2020-11-19 16:11:00|1614.4|1614.2|1614.8|1614.4|1615|1614.6|1614.2|1614|2431
1605802270000|2020-11-19 16:11:10|1614.6|1614.6|1614.8|1614.4|1614.8|1614.6|1614.6|1614.4|848
1605802280000|2020-11-19 16:11:20|1614.6|1614.6|1614.8|1614.4|1614.8|1614.6|1614.6|1614.4|0
1605802290000|2020-11-19 16:11:30|1615|1614.6|1615|1614.6|1615|1614.8|1615|1614.4|384
1605802300000|2020-11-19 16:11:40|1614.8|1614.8|1615|1614.8|1615|1614.8|1614.8|1614.4|865
1605802310000|2020-11-19 16:11:50|1614.8|1614.6|1614.8|1614.6|1614.8|1614.6|1614.8|1614.6|1493
1605802320000|2020-11-19 16:12:00|1614.6|1614.4|1614|1613.8|1614.8|1614.4|1613.6|1613.2|9204
1605802330000|2020-11-19 16:12:10|1613.8|1613.6|1613.6|1613.4|1614|1613.8|1613.4|1613.2|5311
1605802340000|2020-11-19 16:12:20|1613.8|1613.6|1613.8|1613.6|1613.8|1613.6|1613.6|1613.4|242
1605802350000|2020-11-19 16:12:30|1613.6|1613.4|1613.6|1613.4|1613.8|1613.6|1613.6|1613.4|339
1605802360000|2020-11-19 16:12:40|1613.8|1613.6|1613.8|1613.6|1613.8|1613.6|1613.6|1613.4|0
1605802370000|2020-11-19 16:12:50|1613.6|1613.4|1614.2|1614|1614.2|1614|1613.4|1613.2|7255
1605802380000|2020-11-19 16:13:00|1614|1613.8|1613.8|1613.6|1614.2|1613.8|1613.6|1613|7709
1605802390000|2020-11-19 16:13:10|1613.6|1613.4|1614|1613.6|1614|1613.6|1613.4|1613.2|302
1605802400000|2020-11-19 16:13:20|1613.8|1613.4|1613.8|1613.6|1613.8|1613.6|1613.6|1613.2|590
1605802420000|2020-11-19 16:13:40|1614|1613.8|1614.2|1614|1614.2|1614|1613.8|1613.6|1344
1605802430000|2020-11-19 16:13:50|1614|1613.8|1614.2|1613.8|1614.2|1614|1614|1613.6|1344
1605802440000|2020-11-19 16:14:00|1614.4|1614|1614.6|1614.4|1614.8|1614.4|1614.2|1613.8|808
1605802450000|2020-11-19 16:14:10|1614.4|1614.2|1614.8|1614.4|1614.8|1614.4|1614.4|1614.2|2715
1605802460000|2020-11-19 16:14:20|1615|1614.6|1615|1614.8|1615|1614.8|1615|1614.6|313
1605802470000|2020-11-19 16:14:30|1614.8|1614.6|1614.8|1614.6|1615|1614.6|1614.8|1614.4|976
1605802480000|2020-11-19 16:14:40|1615|1614.8|1614.8|1614.6|1615|1614.8|1614.8|1614.6|74
1605802490000|2020-11-19 16:14:50|1614.6|1614.4|1614.8|1614.6|1614.8|1614.6|1614.6|1614.4|565
1605802500000|2020-11-19 16:15:00|1615|1614.8|1616|1615.6|1616|1615.8|1615|1614.6|6941
1605802510000|2020-11-19 16:15:10|1616.2|1615.8|1616|1615.8|1616.6|1616.2|1615.6|1615.4|7387
1605802520000|2020-11-19 16:15:20|1615.8|1615.6|1616.6|1616.2|1616.6|1616.2|1615.6|1615.4|6104
1605802530000|2020-11-19 16:15:30|1616.4|1616.4|1617|1616.6|1617.2|1616.6|1616.4|1616.2|1110
1605802540000|2020-11-19 16:15:40|1616.8|1616.4|1616.8|1616.6|1617.2|1616.8|1616.6|1616.2|4374
1605802550000|2020-11-19 16:15:50|1617|1616.8|1617.2|1617|1617.2|1617|1617|1616.8|1093
1605802560000|2020-11-19 16:16:00|1617.4|1617.2|1617.6|1617.4|1617.8|1617.4|1617.2|1617|47
1605802570000|2020-11-19 16:16:10|1617.4|1617.2|1617.6|1617.4|1617.6|1617.4|1617.4|1617|1010
1605802580000|2020-11-19 16:16:20|1617.8|1617.6|1618|1617.6|1618|1617.8|1617.6|1617.4|824
1605802590000|2020-11-19 16:16:30|1617.8|1617.4|1616.8|1616.4|1617.8|1617.4|1616.4|1616.2|11490
1605802600000|2020-11-19 16:16:40|1617|1616.2|1616.6|1616.2|1617|1616.6|1616.6|1616.2|1327
1605802610000|2020-11-19 16:16:50|1616.4|1616.4|1616.6|1616.2|1616.6|1616.4|1616.4|1616.2|467
1605802620000|2020-11-19 16:17:00|1616.4|1616.4|1616.4|1616.2|1616.6|1616.4|1616.4|1616.2|101382
1605802630000|2020-11-19 16:17:10|1616.6|1616.4|1616.4|1616.2|1616.6|1616.4|1616.4|1616.2|1768
1605802640000|2020-11-19 16:17:20|1616.2|1616|1616.8|1616.4|1616.8|1616.6|1616.2|1616|3107
1605802650000|2020-11-19 16:17:30|1617|1616.6|1617|1616.8|1617.2|1617|1617|1616.4|2867
1605802660000|2020-11-19 16:17:40|1617.2|1617|1617|1616.8|1617.2|1617|1617|1616.8|878
1605802670000|2020-11-19 16:17:50|1617.2|1617|1617.4|1617.2|1617.4|1617.2|1617.2|1616.8|117
1605802680000|2020-11-19 16:18:00|1617.2|1617|1617.4|1617|1617.4|1617|1617.2|1617|450
1605802690000|2020-11-19 16:18:10|1617.6|1617.2|1617.8|1617.4|1617.8|1617.4|1617.6|1617.2|960
1605802700000|2020-11-19 16:18:20|1618|1617.6|1618.4|1618|1618.4|1618|1618|1617.6|2144
1605802710000|2020-11-19 16:18:30|1618.6|1618.2|1618.6|1618.2|1618.8|1618.2|1618.4|1618|0
1605802720000|2020-11-19 16:18:40|1618.4|1618|1618.4|1618|1618.4|1618.2|1618|1617.8|8054
1605802730000|2020-11-19 16:18:50|1618.2|1617.8|1618.2|1617.8|1618.2|1617.8|1618.2|1617.8|50
1605802740000|2020-11-19 16:19:00|1618.4|1618|1618.4|1618.2|1618.4|1618.2|1618.4|1618|314
1605802750000|2020-11-19 16:19:10|1618.2|1618|1618.2|1617.8|1618.2|1618|1618|1617.6|8243
1605802760000|2020-11-19 16:19:20|1618|1618|1617.8|1617.6|1618.2|1618|1617.8|1617.6|695
1605802770000|2020-11-19 16:19:30|1617.6|1617.4|1617.2|1617|1617.6|1617.4|1617.2|1616.8|2986
1605802780000|2020-11-19 16:19:40|1617.4|1616.8|1617.6|1617.4|1617.6|1617.4|1617.4|1616.8|1347
1605802790000|2020-11-19 16:19:50|1617.4|1617.2|1618.2|1617.8|1618.4|1618|1617.4|1617.2|999
1605802800000|2020-11-19 16:20:00|1618.2|1617.6|1619.6|1619.2|1619.6|1619.2|1618.2|1617.6|822
1605802810000|2020-11-19 16:20:10|1619.8|1619.4|1619.6|1619.2|1620|1619.4|1619.4|1618.8|688
1605802820000|2020-11-19 16:20:20|1619.4|1619|1619.8|1619.2|1620|1619.4|1619.4|1619|395
1605802830000|2020-11-19 16:20:30|1620|1619.4|1619.8|1619.2|1620|1619.4|1619.8|1619.2|0
1605802840000|2020-11-19 16:20:40|1620|1619.4|1619.8|1619.2|1620|1619.4|1619.8|1619.2|0
1605802850000|2020-11-19 16:20:50|1620.2|1619.4|1620|1619.6|1620.2|1619.8|1619.8|1619.4|236
1605802860000|2020-11-19 16:21:00|1620.2|1619.4|1620.2|1619.8|1620.2|1619.8|1620|1619.4|48
1605802870000|2020-11-19 16:21:10|1620|1619.6|1619.8|1619.2|1620|1619.6|1619.8|1619.2|326
1605802880000|2020-11-19 16:21:20|1620|1619.4|1619.6|1619.2|1620|1619.6|1619.6|1619.2|4
1605802890000|2020-11-19 16:21:30|1619.8|1619.4|1620|1619.4|1620|1619.4|1619.6|1619.2|39
1605802900000|2020-11-19 16:21:40|1620.2|1619.6|1620.2|1619.6|1620.2|1619.8|1620.2|1619.6|67
1605802910000|2020-11-19 16:21:50|1620.4|1619.8|1620.4|1619.8|1620.6|1620|1620.2|1619.6|36
1605802920000|2020-11-19 16:22:00|1620.2|1619.6|1620.2|1619.6|1620.4|1619.8|1620|1619.4|220
1605802930000|2020-11-19 16:22:10|1619.8|1619.4|1620|1619.6|1620|1619.6|1619.8|1619.4|0
1605802940000|2020-11-19 16:22:20|1620.4|1619.8|1620.8|1620.2|1620.8|1620.2|1620.2|1619.6|290
1605802950000|2020-11-19 16:22:30|1620.6|1620.4|1621|1620.4|1621|1620.4|1620.6|1620.2|240
1605802960000|2020-11-19 16:22:40|1620.8|1620.2|1620.6|1620|1621|1620.4|1620.6|1620|370
1605802970000|2020-11-19 16:22:50|1620.8|1620.2|1620.8|1620.2|1620.8|1620.2|1620.6|1620|0
1605802980000|2020-11-19 16:23:00|1620.6|1620|1620|1619.6|1620.6|1620|1620|1619.6|987
1605802990000|2020-11-19 16:23:10|1620.2|1619.8|1620.2|1619.8|1620.2|1619.8|1620.2|1619.8|0
1605803000000|2020-11-19 16:23:20|1620|1619.6|1621|1620.6|1621.2|1620.8|1620|1619.6|177
1605803010000|2020-11-19 16:23:30|1620.8|1620.4|1621.6|1621.2|1621.8|1621.4|1620.6|1620.2|1105
1605803020000|2020-11-19 16:23:40|1621.8|1621.4|1621.6|1621.2|1621.8|1621.4|1621.6|1621.2|77
1605803030000|2020-11-19 16:23:50|1621.8|1621.4|1621.6|1621.2|1621.8|1621.4|1621.2|1620.8|50
1605803040000|2020-11-19 16:24:00|1621.4|1621|1621.4|1621|1621.6|1621.2|1620.8|1620.4|1081
1605803050000|2020-11-19 16:24:10|1621.6|1621.2|1620.6|1620.2|1621.6|1621.2|1620.6|1620|789
1605803060000|2020-11-19 16:24:20|1620.4|1620|1620.4|1619.8|1620.6|1620.2|1620.4|1619.8|125
1605803070000|2020-11-19 16:24:30|1619.8|1619.2|1620|1619.2|1620|1619.4|1619.8|1619|520
1605803080000|2020-11-19 16:24:40|1619.8|1619|1619.8|1619.4|1620|1619.6|1619.8|1619|8
1605803090000|2020-11-19 16:24:50|1620|1619.2|1620|1619.6|1620|1619.6|1619.6|1619.2|298
1605803100000|2020-11-19 16:25:00|1619.8|1619.4|1620.4|1619.8|1620.4|1619.8|1619.8|1619.4|1131
1605803110000|2020-11-19 16:25:10|1620.2|1619.6|1620.2|1619.6|1620.4|1619.8|1620.2|1619.6|0
1605803120000|2020-11-19 16:25:20|1620.4|1619.8|1620|1619.4|1620.4|1619.8|1620|1619.4|35
1605803130000|2020-11-19 16:25:30|1620.2|1619.6|1619|1618.4|1620.2|1619.8|1619|1618.4|1285
1605803140000|2020-11-19 16:25:40|1618.8|1618.6|1618.8|1618.2|1619|1618.6|1618.8|1618.2|94
1605803150000|2020-11-19 16:25:50|1619.2|1618.6|1618.8|1618.2|1619.2|1618.6|1618.8|1618.2|338
1605803160000|2020-11-19 16:26:00|1618.4|1617.8|1618.2|1617.8|1618.4|1617.8|1618|1617.6|28
1605803170000|2020-11-19 16:26:10|1618|1617.6|1618.4|1618|1618.4|1618|1618|1617.6|103
1605803180000|2020-11-19 16:26:20|1618.2|1617.8|1618|1617.6|1618.2|1617.8|1618|1617.6|98
1605803190000|2020-11-19 16:26:30|1618.4|1618|1618.4|1617.8|1618.4|1618|1618.2|1617.8|295
1605803200000|2020-11-19 16:26:40|1618.2|1617.6|1618.4|1618|1618.4|1618|1618|1617.4|418
1605803210000|2020-11-19 16:26:50|1618.2|1617.8|1618|1617.6|1618.2|1617.8|1618|1617.6|0
1605803220000|2020-11-19 16:27:00|1618.2|1617.8|1618.2|1617.8|1618.2|1617.8|1617.8|1617.2|146
1605803230000|2020-11-19 16:27:10|1618|1617.6|1619|1618.4|1619|1618.4|1618|1617.6|527
1605803240000|2020-11-19 16:27:20|1619.2|1618.8|1619.2|1618.6|1619.2|1618.8|1619|1618.6|142
1605803250000|2020-11-19 16:27:30|1619|1618.8|1618.8|1618.2|1619.2|1618.8|1618.8|1618.2|320
1605803260000|2020-11-19 16:27:40|1619|1618.4|1618.6|1618|1619|1618.6|1618.6|1618|73
1605803270000|2020-11-19 16:27:50|1618.8|1618.2|1618.6|1618|1618.8|1618.2|1618.4|1618|1302
1605803280000|2020-11-19 16:28:00|1618.2|1617.8|1618.2|1617.6|1618.2|1617.8|1617.8|1617.4|6
1605803290000|2020-11-19 16:28:10|1618|1617.4|1617.8|1617.4|1618|1617.4|1617.6|1617|86
1605803300000|2020-11-19 16:28:20|1617.4|1617.2|1617.6|1617|1617.8|1617.2|1617.4|1616.8|374
1605803310000|2020-11-19 16:28:30|1617.8|1617.2|1617.8|1617.2|1618|1617.6|1617.6|1617.2|5
1605803320000|2020-11-19 16:28:40|1618|1617.4|1617|1616.4|1618|1617.4|1616.8|1616.2|647
1605803330000|2020-11-19 16:28:50|1616.8|1616.2|1616.4|1615.8|1616.8|1616.2|1616.2|1615.8|86
1605803340000|2020-11-19 16:29:00|1616.2|1616|1616.2|1615.6|1616.6|1616|1616|1615.6|976
1605803350000|2020-11-19 16:29:10|1616|1616|1616.4|1615.8|1616.6|1616|1616|1615.8|1052
1605803360000|2020-11-19 16:29:20|1616|1615.6|1616.2|1615.6|1616.4|1615.8|1615.8|1615.4|276
1605803370000|2020-11-19 16:29:30|1616.4|1615.8|1615.2|1614.6|1616.4|1615.8|1615.2|1614.6|795
1605803380000|2020-11-19 16:29:40|1614.4|1613.6|1613.6|1612.8|1614.6|1613.8|1613.6|1612.8|1202
1605803390000|2020-11-19 16:29:50|1613.8|1613|1612.2|1610.8|1613.8|1613|1612.2|1610.8|879
1605859200000|2020-11-20 08:00:00||1601.4||1601.4||1601.4||1601.4|0
1605859220000|2020-11-20 08:00:20|1618.6|1609.4|1615.2|1612.8|1618.6|1616.4|1614|1609.4|27704
1605859230000|2020-11-20 08:00:30|1615.6|1613|1615|1613|1615.6|1613.2|1614.4|1612.8|197
1605859240000|2020-11-20 08:00:40|1614.8|1613.4|1615|1613.4|1615|1613.4|1614|1613.4|572
1605859250000|2020-11-20 08:00:50|1614|1612.8|1613.6|1611.4|1615|1614|1613.2|1611.2|3760
1605859260000|2020-11-20 08:01:00|1613.4|1610.4|1612.4|1610.4|1613.6|1611.4|1612.4|1610.2|2
1605859270000|2020-11-20 08:01:10|1612.2||1612.2||1612.2||1612.2||0
1605859280000|2020-11-20 08:01:20||1610.8||1611||1611||1610.8|7
1605859290000|2020-11-20 08:01:30|1611.8|1610.8|1610.6|1608.2|1612.2|1610.8|1610.6|1607.6|843
1605859300000|2020-11-20 08:01:40|||||||||750
1605859320000|2020-11-20 08:02:00|1611.4|1609.4|1612.8|1611.2|1613.6|1612.8|1611.4|1609.4|3144
1605859330000|2020-11-20 08:02:10|1612.6|1611.4|1611.8|1609.2|1612.8|1612.2|1611.2|1608.6|1460
1605859340000|2020-11-20 08:02:20|1612.2|1609.4|1612.2|1610|1612.2|1610|1612.2|1609.4|20
1605859350000|2020-11-20 08:02:30|1612|1610.2|1611.4|1610|1612|1610.2|1611.4|1610|0
1605859360000|2020-11-20 08:02:40|1611.8|1610.2|1613.6|1612|1613.6|1612.4|1611.8|1610.2|433
1605859370000|2020-11-20 08:02:50|1614|1613.2|1614.8|1613.4|1615|1614.2|1614|1612|2840
1605859390000|2020-11-20 08:03:10|1615.6|1613.6|1616.2|1614|1617|1615|1615.6|1613.6|297
1605859400000|2020-11-20 08:03:20|1616.4|1614.4|1617.8|1615.4|1617.8|1616.4|1615.8|1613.8|3725
1605859410000|2020-11-20 08:03:30|1617|1614.8|1616.2|1614.2|1617.8|1615|1616.2|1614|0
1605859420000|2020-11-20 08:03:40||1614.4||1614.4||1614.4||1614.4|0
1605859440000|2020-11-20 08:04:00|1616.8|1614.6|1617|1615.4|1618|1615.8|1616.8|1614.6|300
1605859450000|2020-11-20 08:04:10|1616.8|1615.6|1618.4|1616.2|1618.6|1616.8|1616.6|1615.6|361
1605859460000|2020-11-20 08:04:20|1618.6|1616.4|1618.6|1617|1618.6|1617|1618.6|1616.4|10
1605859470000|2020-11-20 08:04:30|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|0
1605859480000|2020-11-20 08:04:40|1617.8|1617|1619|1617.2|1619.8|1618|1617.4|1615.8|3242
1605859490000|2020-11-20 08:04:50|1618.6|1617.4|1618.6|1617.2|1618.6|1617.6|1618.6|1617.2|0
1605859500000|2020-11-20 08:05:00|1619|1617.4|1621|1619.2|1621|1619.2|1619|1617.4|581
1605859510000|2020-11-20 08:05:10|1619.2|1617.6|1617.6|1615.6|1619.2|1617.6|1617|1614.8|758
1605859520000|2020-11-20 08:05:20|1617.8|1615.2|1616.6|1614.8|1617.8|1615.4|1616.6|1614.8|8
1605859530000|2020-11-20 08:05:30|1615.8|1614.6|1616|1614.4|1616|1614.6|1615.8|1614.2|241
1605859540000|2020-11-20 08:05:40|1615.8|1614.2|1615.4|1614|1615.8|1614.2|1614.2|1612.2|293
1605859550000|2020-11-20 08:05:50|1615.2|1613.8|1613.6|1611.4|1615.2|1613.8|1613.4|1611.2|120
1605859560000|2020-11-20 08:06:00|1613.4|1612|1613.2|1611.8|1613.4|1612|1612.8|1610.6|1
1605859570000|2020-11-20 08:06:10|1614.4|1612.6|1615.8|1613.6|1615.8|1613.8|1614.4|1612.6|431
1605859580000|2020-11-20 08:06:20|1615.6|1614.2|1618.2|1616.4|1618.2|1616.4|1615.6|1614|464
1605859590000|2020-11-20 08:06:30|1618.8|1617|1620|1618.6|1620|1618.6|1618.6|1617|122
1605859600000|2020-11-20 08:06:40|1619.8|1618.4|1618.4|1617.2|1619.8|1618.4|1618.4|1616.4|365
1605859610000|2020-11-20 08:06:50|1619.6|1617.4|1618.8|1617.2|1619.6|1617.8|1618.8|1617.2|50
1605859620000|2020-11-20 08:07:00|1619|1617.4|1618.8|1617.4|1619|1617.6|1618.8|1617.4|0
1605859630000|2020-11-20 08:07:10|1618|1617.6|1618|1617.4|1618.2|1617.6|1618|1617.4|100
1605859650000|2020-11-20 08:07:30|1618.8|1617.6|1619|1617.8|1619|1618|1618.8|1617.6|479
1605859660000|2020-11-20 08:07:40|1618.8|1618|1618.8|1617.8|1619|1618.2|1618.8|1617.4|194
1605859680000|2020-11-20 08:08:00|1619.6|1618|1620.8|1619|1620.8|1619|1619.6|1618|140
1605859690000|2020-11-20 08:08:10|1621.4|1620|1621.2|1620|1621.4|1620.2|1620.6|1619.8|309
1605859700000|2020-11-20 08:08:20|1621.4|1620.2|1623|1621.6|1623|1621.6|1621.4|1620.2|1098
1605859710000|2020-11-20 08:08:30|1622.8|1621.4|1621.4|1620.2|1622.8|1621.4|1621.4|1620.2|260
1605859720000|2020-11-20 08:08:40|1622|1620|1621.6|1620|1622|1620|1621.4|1619.8|400
1605859730000|2020-11-20 08:08:50|1621.4|1620.4|1621.4|1620.2|1621.6|1620.4|1621.2|1620|0
1605859740000|2020-11-20 08:09:00|1621.6|1620.6|1621.6|1620.6|1621.6|1620.6|1621.4|1620.4|879
1605859750000|2020-11-20 08:09:10|1621.4|1620.2|1627.4|1625.8|1627.6|1625.8|1621.4|1620.2|901
1605859760000|2020-11-20 08:09:20|1627.8|1626.2|1629.6|1628.2|1629.6|1628.2|1627.8|1626.2|754
1605859770000|2020-11-20 08:09:30|1629.8|1628|1629.6|1628|1630.2|1628.6|1629.6|1628|705
1605859780000|2020-11-20 08:09:40|1631|1627.6|1633|1631.2|1633.2|1631.4|1631|1627.6|924
1605859790000|2020-11-20 08:09:50|1633.2|1631.4|1631.8|1630.2|1633.2|1631.4|1631.8|1630.2|39
1605859800000|2020-11-20 08:10:00|1632.2|1630.8|1631.2|1629.4|1633.2|1631|1630.6|1629|769
1605859810000|2020-11-20 08:10:10|1631.8|1629.2|1631.6|1629.4|1632|1629.4|1631.6|1629.2|65
1605859820000|2020-11-20 08:10:20|1631.4|1629.2|1631.6|1629.4|1631.6|1629.6|1631.4|1629.2|0
1605859830000|2020-11-20 08:10:30|1631.4|1629.2|1629.4|1627.6|1631.4|1629.4|1629.4|1627.6|685
1605859840000|2020-11-20 08:10:40|1630|1628|1627.8|1626.2|1630.2|1628.2|1627.8|1626.2|565
1605859850000|2020-11-20 08:10:50|1628.2|1626.6|1628.6|1626.6|1628.8|1626.8|1628.2|1626.6|0
1605859860000|2020-11-20 08:11:00|1628.8|1626.8|1628.4|1626.6|1628.8|1626.8|1627.8|1626.2|462
1605859870000|2020-11-20 08:11:10|1629.4|1628|1628.6|1627.2|1629.6|1628.2|1628.6|1627.2|223
1605859880000|2020-11-20 08:11:20|1628.8|1627.4|1628|1626.6|1628.8|1627.4|1628|1626.6|71
1605859890000|2020-11-20 08:11:30|1627.8|1625.6|1627|1625.6|1627.8|1625.6|1626.8|1625.4|111
1605859900000|2020-11-20 08:11:40|1629|1627.4|1627.4|1626.2|1629|1627.4|1627.4|1626.2|152
1605859910000|2020-11-20 08:11:50|1627|1625.6|1625.8|1624.6|1627|1625.6|1625.6|1624.4|382
1605859920000|2020-11-20 08:12:00|1625.4|1624|1625.2|1624|1626.4|1625|1625|1623.8|1087
1605859930000|2020-11-20 08:12:10|1625.4|1623.8|1625.8|1624.2|1625.8|1624.2|1625|1623.4|15
1605859940000|2020-11-20 08:12:20|1626|1624.4|1625.6|1624.6|1626|1624.6|1625.6|1624.4|22
1605859950000|2020-11-20 08:12:30|1626|1624.8|1626.6|1625|1626.8|1625.8|1626|1624.8|242
1605859960000|2020-11-20 08:12:40|1626.4|1624.8|1628.2|1626.4|1628.2|1626.4|1626.4|1624.8|254
1605859970000|2020-11-20 08:12:50|1628.6|1626.8|1628.6|1627|1629.2|1627.4|1628.2|1626.8|421
1605859980000|2020-11-20 08:13:00|1628.4|1626.8|1627.6|1625.8|1628.8|1627.4|1627.4|1625.6|160
1605859990000|2020-11-20 08:13:10|1627.8|1626|1628.6|1627.2|1628.6|1627.2|1627.6|1626|50
1605860000000|2020-11-20 08:13:20|1628.4|1627|1628.4|1626.8|1628.6|1627|1628.2|1626.8|44
1605860010000|2020-11-20 08:13:30|1627.6|1626.6|1627.2|1626.4|1627.6|1626.6|1627|1626|290
1605860020000|2020-11-20 08:13:40|1627||1627||1627||1627||0
1605860040000|2020-11-20 08:14:00|1627.2|1626.8|1626|1625|1627.2|1626.8|1626|1624.6|310
1605860050000|2020-11-20 08:14:10|1626.2|1624.8|1626.2|1625.2|1626.2|1625.2|1626|1624.8|0
1605860060000|2020-11-20 08:14:20|1627.4|1626.2|1628|1626.6|1628.2|1626.8|1627.4|1626.2|353
1605860070000|2020-11-20 08:14:30|1628.8|1627.2|1630.8|1629.2|1630.8|1629.2|1628.6|1627.2|310
1605860080000|2020-11-20 08:14:40|1630.4|1629|1630|1628.6|1630.8|1629.6|1630|1628.6|0
1605860090000|2020-11-20 08:14:50|1630.2|1628.8|1627.4|1625.8|1630.2|1628.8|1627|1625.8|1084
1605860100000|2020-11-20 08:15:00|1627.6|1626|1628|1626.4|1628|1626.4|1627.4|1626|269
1605860110000|2020-11-20 08:15:10|1628.2|1626.6|1628|1626.8|1628.4|1627.2|1628|1626.4|0
1605860120000|2020-11-20 08:15:20|1628.2|1627|1627.2|1626.2|1628.4|1627.2|1627|1625.8|584
1605860130000|2020-11-20 08:15:30|1627.4|1626|1628.2|1627.2|1629|1627.6|1627.4|1626|180
1605860140000|2020-11-20 08:15:40|1628.4|1627|1627.8|1626.6|1628.4|1627.2|1627.6|1626.2|325
1605860150000|2020-11-20 08:15:50|1627.4|1626.4|1631.4|1630.4|1631.4|1630.4|1627.4|1626.2|4894
1605860160000|2020-11-20 08:16:00|1631.2|1630.6|1630.2|1628.6|1632|1630.6|1630.2|1628.6|1166
1605860170000|2020-11-20 08:16:10|1629.6|1628.4|1629.8|1628.6|1629.8|1628.6|1629.4|1628.2|172
1605860180000|2020-11-20 08:16:20|1629.6|1628.8|1629.6|1629|1629.8|1629.2|1629.6|1628.8|0
1605860190000|2020-11-20 08:16:30|1630.4|1629.2|1628.8|1628.2|1630.6|1629.4|1628.8|1628.2|178
1605860200000|2020-11-20 08:16:40|1628.4|1627.8|1628|1627|1628.4|1627.8|1628|1626.8|46
1605860210000|2020-11-20 08:16:50|1628.2|1627.2|1629.4|1628|1629.6|1628.2|1628.2|1627.2|301
1605860220000|2020-11-20 08:17:00|1630.2|1628.6|1628.6|1627.2|1630.2|1628.6|1628|1627|634
1605860230000|2020-11-20 08:17:10|1628.4|1627.4|1629|1628|1629|1628|1628|1627.4|1396
1605860240000|2020-11-20 08:17:20|1629.6|1628.6|1629.6|1628.8|1629.6|1628.8|1629.4|1628.4|774
1605860250000|2020-11-20 08:17:30|1629.8|1629|1628.8|1627.6|1630|1629|1628.2|1627.4|47
1605860260000|2020-11-20 08:17:40|1628.6|1627.8|1629.2|1628.6|1629.2|1628.6|1628.6|1627.6|239
1605860270000|2020-11-20 08:17:50|1629.6|1628.8|1627.8|1627|1629.6|1628.8|1627.8|1627|289
1605860280000|2020-11-20 08:18:00|1627.4|1626.8|1628|1626.6|1628.2|1627.2|1627.4|1626.6|321
1605860290000|2020-11-20 08:18:10|1626.6|1625.6|1625.8|1624.6|1626.6|1625.6|1625.8|1624.6|8
1605860300000|2020-11-20 08:18:20|1625.2|1624.2|1627.6|1626.6|1627.6|1626.6|1625.2|1624.2|748
1605860310000|2020-11-20 08:18:30|1627.4|1626.4|1627.6|1626.6|1627.8|1626.8|1627.2|1626.4|0
1605860320000|2020-11-20 08:18:40|1627.4|1626.2|1626|1625|1627.4|1626.2|1625.8|1624.8|407
1605860330000|2020-11-20 08:18:50|1626.2|1625.2|1627.2|1626.2|1627.2|1626.2|1626.2|1625.2|219
1605860340000|2020-11-20 08:19:00|1628|1626.6|1627.6|1626.8|1628.4|1627|1627.6|1626.4|160
1605860350000|2020-11-20 08:19:10|1627|1626|1627.8|1625.8|1627.8|1626.4|1626.4|1625.6|489
1605860360000|2020-11-20 08:19:20|1627.4|1626|1627.6|1626.8|1628|1626.8|1627.4|1625.8|0
1605860370000|2020-11-20 08:19:30|1627.4|1626.6|1628|1626.2|1628|1626.6|1627|1626|45
1605860380000|2020-11-20 08:19:40|1628.2|1626.8|1628.2|1626.8|1628.4|1627|1628.2|1626.8|398
1605860390000|2020-11-20 08:19:50|1627.8|1627|1627.8|1626.4|1628|1627|1627.8|1626.4|323
1605860400000|2020-11-20 08:20:00|1628|1626.6|1628|1626.6|1628|1626.6|1627.8|1626.4|0
1605860410000|2020-11-20 08:20:10||1626.8||1626.8||1626.8||1626.6|0
1605860420000|2020-11-20 08:20:20|1628.2|1627|1629.2|1628.6|1629.2|1628.6|1628.2|1627|1508
1605860430000|2020-11-20 08:20:30|1629|1628.4|1627|1626.2|1629|1628.4|1627|1626.2|1433
1605860440000|2020-11-20 08:20:40|1626.8|1626|1626.8|1625.4|1626.8|1626|1626.2|1625.2|773
1605860450000|2020-11-20 08:20:50|1626.2|1625.6|1625.8|1625|1626.8|1625.6|1625.4|1625|2351
1605860460000|2020-11-20 08:21:00|1625.4|1624.8|1626.8|1625.4|1626.8|1625.4|1625.2|1624.6|3047
1605860470000|2020-11-20 08:21:10|1626.6|1625.2|1626.2|1625.4|1626.6|1625.4|1625.8|1625.2|943
1605860480000|2020-11-20 08:21:20|1626|1625.6|1626.8|1625.8|1626.8|1626|1626|1625.6|2041
1605860490000|2020-11-20 08:21:30|1626.6|1626|1627.6|1626.8|1627.8|1627.2|1626.6|1626|1900
1605860500000|2020-11-20 08:21:40|1627.4|1627|1627.2|1626.8|1627.8|1627.2|1627.2|1626.8|871
1605860510000|2020-11-20 08:21:50|1627.4|1626.6|1626.6|1625.8|1627.4|1626.6|1626.6|1625.8|664
1605860520000|2020-11-20 08:22:00|1626.8|1626|1626.8|1625.8|1627|1626|1626.8|1625.8|424
1605860530000|2020-11-20 08:22:10|1627|1626|1626.8|1626|1627|1626|1626.8|1625.8|500
1605860540000|2020-11-20 08:22:20|1626.4|1625.8|1626.8|1626|1626.8|1626|1626.4|1625.8|400
1605860550000|2020-11-20 08:22:30|1627|1626.2|1627.6|1627|1627.8|1627.2|1626.8|1626|1734
1605860560000|2020-11-20 08:22:40|1627.4|1626.8|1627.4|1626.8|1627.4|1627|1627.4|1626.8|0
1605860570000|2020-11-20 08:22:50|1627.2|1626|1626|1625.4|1627.2|1626|1626|1625.4|1598
1605860580000|2020-11-20 08:23:00|1626.2|1625.6|1626.4|1625.8|1626.6|1625.8|1626.2|1625.6|0
1605860590000|2020-11-20 08:23:10|1626|1625.6|1626|1625.4|1626.2|1625.6|1625.2|1624.4|2384
1605860600000|2020-11-20 08:23:20|1625.8|1625.2|1625.2|1624.2|1626|1625.2|1625.2|1624.2|1185
1605860610000|2020-11-20 08:23:30|1625.4|1624.4|1626|1625.4|1626.4|1626|1625.4|1624.2|1087
1605860620000|2020-11-20 08:23:40|1625.8|1625.6|1626|1625|1626.4|1625.6|1625.6|1625|308
1605860630000|2020-11-20 08:23:50|1625.4|1625.2|1625.2|1624.2|1625.8|1625.2|1624.8|1624|4132
1605860640000|2020-11-20 08:24:00|1625.4|1624.4|1625.4|1624.6|1626|1625|1625.2|1624.4|0
1605860650000|2020-11-20 08:24:10|1625.6|1625|1626|1625|1626.2|1625|1625.4|1624.6|2405
1605860660000|2020-11-20 08:24:20|1625.8|1624.8|1624.6|1623.8|1626|1625|1624.6|1623.4|761
1605860670000|2020-11-20 08:24:30|1624.4|1623.6|1624.2|1623.6|1624.4|1623.6|1624.2|1623.6|0
1605860680000|2020-11-20 08:24:40|1624|1623.2|1624.2|1623.6|1624.2|1623.6|1623.8|1623.2|161
1605860700000|2020-11-20 08:25:00|1624|1623.2|1623.8|1623.2|1624.2|1623.4|1623.8|1623.2|574
1605860710000|2020-11-20 08:25:10|1623.6|1622.8|1623|1622|1623.6|1622.8|1622.6|1621.8|2718
1605860720000|2020-11-20 08:25:20||1622.2||1622||1622.2||1622|110
1605860730000|2020-11-20 08:25:30|1623.2|1622.2|1623.2|1622.6|1623.2|1622.6|1623|1622.2|498
1605860740000|2020-11-20 08:25:40|1622.8|1622.4|1622.2|1621.2|1622.8|1622.4|1622|1621.2|1160
1605860750000|2020-11-20 08:25:50||1621||1621.2||1621.4||1621|400
1605860760000|2020-11-20 08:26:00|1622.4|1621.4|1623|1622.2|1623.2|1622.4|1622.4|1621.4|0
1605860770000|2020-11-20 08:26:10|1622.8|1622|1623|1622.2|1623|1622.2|1622.6|1621.8|619
1605860780000|2020-11-20 08:26:20|1622.8|1622|1623.2|1622.4|1623.2|1622.4|1622.6|1622|0
1605860790000|2020-11-20 08:26:30|1623|1622.6|1622.6|1621.8|1623.2|1622.6|1622.6|1621.8|1509
1605860800000|2020-11-20 08:26:40|1622.8|1622|1623|1621.8|1623|1622.2|1622.6|1621.8|9
1605860810000|2020-11-20 08:26:50|1622.8|1622|1621.8|1620.8|1622.8|1622|1621.8|1620.8|1320
1605860820000|2020-11-20 08:27:00|1622|1621|1622|1621.4|1622|1621.4|1622|1621|127
1605860830000|2020-11-20 08:27:10|1622.6|1621.8|1623|1622.2|1623|1622.6|1622.4|1621.8|679
1605860840000|2020-11-20 08:27:20|1623.2|1622.6|1624.6|1623.4|1624.6|1623.8|1622.8|1622.2|4937
1605860850000|2020-11-20 08:27:30|1624.4|1623.6|1624.4|1623.4|1624.4|1624.2|1624.4|1623.4|402
1605860860000|2020-11-20 08:27:40||1623.6||1623.8||1623.8||1623.6|0
1605860870000|2020-11-20 08:27:50|1624.2|1623.4|1624.6|1623.6|1625|1624|1624|1623.4|2188
1605860880000|2020-11-20 08:28:00|1624.4|1623.8|1623.4|1622.8|1624.6|1624|1623.4|1622.8|1461
1605860890000|2020-11-20 08:28:10|1623.2|1622.6|1624.6|1623.8|1624.6|1623.8|1623.2|1622.4|312
1605860900000|2020-11-20 08:28:20|1625|1624|1625.2|1624.2|1625.4|1624.6|1624.8|1624|700
1605860910000|2020-11-20 08:28:30|1625.4|1624.4|1624.8|1624|1625.6|1625|1624.8|1624|391
1605860920000|2020-11-20 08:28:40|||||||||50
1605860930000|2020-11-20 08:28:50|1624.6|1623.6|1623.6|1623.2|1624.6|1623.6|1623|1622.8|3460
1605860940000|2020-11-20 08:29:00|1624|1623.4|1625.6|1625|1625.8|1625.2|1624|1623.4|12139
1605860950000|2020-11-20 08:29:10|1625.4|1625.2|1627.8|1626.6|1628|1626.8|1625|1624.2|3866
1605860960000|2020-11-20 08:29:20|1627.4|1626.2|1627.4|1626.4|1627.4|1626.8|1627.2|1625.8|0
1605860970000|2020-11-20 08:29:30|1627.8|1626.2|1627.4|1626.6|1627.8|1627.4|1627.4|1626.2|794
1605860980000|2020-11-20 08:29:40|1627.6|1626.8|1627.6|1627|1628|1627.4|1627.4|1626.8|248
1605860990000|2020-11-20 08:29:50|1627.4|1626.8|1627.4|1626.6|1627.4|1626.8|1627|1626.4|1523
1605861000000|2020-11-20 08:30:00|1627.2|1626.8|1627.2|1626.2|1627.4|1626.8|1627|1626.2|1065
1605861010000|2020-11-20 08:30:10|1627.4|1626.6|1628|1627.2|1628|1627.2|1627.4|1626.6|449
1605861020000|2020-11-20 08:30:20|1627.8|1626.8|1627.4|1626.6|1627.8|1626.8|1627.2|1626.6|846
1605861030000|2020-11-20 08:30:30|1627.2|1626.8|1627.8|1626.8|1628|1627.2|1627.2|1626.6|649
1605861040000|2020-11-20 08:30:40|1627.4|1626.4|1627.2|1626.2|1627.4|1626.8|1627.2|1626|177
1605861050000|2020-11-20 08:30:50|1626.8|1626|1627.2|1626.2|1627.2|1626.2|1626.6|1626|326
1605861060000|2020-11-20 08:31:00|1627|1626|1626.8|1626.2|1627.2|1626.2|1626.8|1626|999
1605861070000|2020-11-20 08:31:10|1626.6|1626|1625.4|1624.8|1627|1626.2|1625.4|1624.8|2272
1605861090000|2020-11-20 08:31:30|1625.2|1624.6|1625.2|1624|1625.2|1624.6|1624|1623.6|2244
1605861100000|2020-11-20 08:31:40|1625.4|1624.6|1626|1625.4|1626|1625.4|1625.4|1624.6|2148
1605861110000|2020-11-20 08:31:50|1626.4|1625.6|1625.8|1625.2|1626.4|1625.6|1625.6|1624.8|743
1605861120000|2020-11-20 08:32:00|1625.6|1624.8|1626.4|1625.4|1626.4|1625.6|1625.2|1624.8|100
1605861130000|2020-11-20 08:32:10|1626|1625.2|1625.8|1625.4|1626|1625.6|1625.6|1625.2|1439
1605861140000|2020-11-20 08:32:20|1626|1625.6|1626|1625.6|1626.6|1626|1626|1625.6|1159
1605861150000|2020-11-20 08:32:30|1626.2|1625.8|1626.8|1626.2|1627.2|1626.2|1626.2|1625.8|72
1605861160000|2020-11-20 08:32:40|1627|1626.6|1627.4|1626.8|1627.6|1627.2|1627|1626.6|877
1605861170000|2020-11-20 08:32:50|1627.6|1627|1628.2|1627.2|1628.4|1627.8|1627.4|1626.6|14227
1605861180000|2020-11-20 08:33:00|1628.4|1627.4|1628.8|1628|1629|1628.4|1628.4|1627.4|4282
1605861190000|2020-11-20 08:33:10|1628.6|1627.8|1629.2|1628.8|1629.2|1628.8|1628.6|1627.6|1289
1605861200000|2020-11-20 08:33:20|1629.6|1629|1629.8|1629|1630|1629.2|1629.4|1628.6|822
1605861210000|2020-11-20 08:33:30|1629.4|1628.6|1629.4|1628.6|1629.8|1628.8|1629.2|1628.6|526
1605861220000|2020-11-20 08:33:40|1629.6|1628.8|1629.4|1628.6|1629.8|1629|1629|1628.6|1788
1605861230000|2020-11-20 08:33:50|1629|1628.2|1627.8|1627.2|1629|1628.2|1627.8|1627|478
1605861240000|2020-11-20 08:34:00|1627.6|1627|1627.8|1627.2|1627.8|1627.2|1627.6|1627|0
1605861250000|2020-11-20 08:34:10|1628.2|1627.4|1628.6|1627.2|1628.6|1628|1628|1627.2|1333
1605861260000|2020-11-20 08:34:20|1628.4||1628.2||1628.4||1627.8||0
1605861270000|2020-11-20 08:34:30|1628|1627.4|1628.2|1627.4|1628.2|1627.4|1627.8|1627.4|226
1605861280000|2020-11-20 08:34:40|1628|1627.2|1627|1626.6|1628|1627.2|1627|1626.2|349
1605861290000|2020-11-20 08:34:50|1626.8|1626.2|1626.8|1625.8|1626.8|1626.2|1626.8|1625.8|339
1605861300000|2020-11-20 08:35:00|1627|1626|1627|1626.2|1627|1626.4|1626.8|1626|297
1605861310000|2020-11-20 08:35:10|1626.8|1626|1625.2|1624.6|1626.8|1626|1625|1624.2|1348
1605861320000|2020-11-20 08:35:20|1625|1624.4|1626|1625|1626.4|1625.4|1624.8|1624.4|547
1605861330000|2020-11-20 08:35:30|1625.8||1625.6||1625.8||1625.6||100
1605861340000|2020-11-20 08:35:40|1625.4|1624.8|1625.4|1624.8|1625.6|1624.8|1624.8|1624.2|6018
1605861350000|2020-11-20 08:35:50|1625.2|1624.6|1626|1624.8|1626|1624.8|1625.2|1624.4|1660
1605861360000|2020-11-20 08:36:00|1625.8|1624.6|1625.2|1624.4|1626|1624.8|1625.2|1624.4|762
1605861370000|2020-11-20 08:36:10|1625|1624.2|1624.8|1624|1625|1624.2|1624.4|1623.8|2074
1605861380000|2020-11-20 08:36:20|1624.6|1624.2|1624.6|1624.2|1624.6|1624.2|1624.6|1624|0
1605861390000|2020-11-20 08:36:30|1624.4|1624|1624.2|1623.8|1624.4|1624.2|1624|1623.6|2059
1605861400000|2020-11-20 08:36:40|1624.4|1623.6|1624.4|1623.8|1624.4|1623.8|1624.2|1623.6|793
1605861410000|2020-11-20 08:36:50|1624|1623.6|1625|1624.2|1625|1624.2|1624|1623.6|1119
1605861420000|2020-11-20 08:37:00|1624.8|1624|1625|1624.4|1625|1624.4|1624.8|1624|780
1605861430000|2020-11-20 08:37:10|1624.8|1624.2|1625|1624.4|1625|1624.4|1624.8|1624.2|8692
1605861440000|2020-11-20 08:37:20|1624.8||1624.8||1625||1624.8||866
1605861450000|2020-11-20 08:37:30|1624.6|1624.2|1624.8|1624.4|1624.8|1624.4|1624.4|1624.2|3776
1605861460000|2020-11-20 08:37:40|1624.6|1624.2|1623.2|1622.6|1624.6|1624.2|1623|1622.4|5913
1605861470000|2020-11-20 08:37:50|1623|1622.4|1622|1621.4|1623|1622.4|1622|1621.4|1806
1605861480000|2020-11-20 08:38:00|1621.8|1621.6|1621.4|1620.8|1622.2|1621.6|1621.4|1620.8|652
1605861490000|2020-11-20 08:38:10|1621.2|1621|1621.2|1620.2|1621.4|1621|1621.2|1620.2|604
1605861500000|2020-11-20 08:38:20|1621.4|1620.6|1622.2|1621.4|1622.2|1621.4|1621.4|1620.2|2687
1605861510000|2020-11-20 08:38:30|1622||1622.2||1622.2||1622||500
1605861530000|2020-11-20 08:38:50|1622|1621.6|1622.2|1621.8|1622.2|1621.8|1622|1621.6|804
1605861540000|2020-11-20 08:39:00|1622|1621.6|1621.6|1621|1622.2|1621.6|1621.2|1620|3195
1605861550000|2020-11-20 08:39:10|1621.4|1620.8|1621.4|1620.8|1621.4|1621|1621.2|1620.8|340
1605861560000|2020-11-20 08:39:20|1621.6|1621|1622.6|1621.8|1622.6|1622|1621.6|1620.8|1028
1605861570000|2020-11-20 08:39:30|1623.2|1621.6|1623|1622.2|1623.2|1622.4|1623|1621.6|84
1605861580000|2020-11-20 08:39:40|1622.8|1622.4|1623|1622.4|1623.2|1622.4|1622.6|1622.4|524
1605861590000|2020-11-20 08:39:50|1623.2|1622.6|1624.2|1623.8|1625|1624.4|1623.2|1622.6|1432
1605861600000|2020-11-20 08:40:00|1624|1623.6|1624.2|1623.6|1624.2|1623.6|1623.8|1623|342
1605861610000|2020-11-20 08:40:10|1624.4|1623.8|1624.8|1624|1624.8|1624|1624.4|1623.8|123
1605861620000|2020-11-20 08:40:20|1624.6||1624.4||1624.6||1624.4||300
1605861630000|2020-11-20 08:40:30|1624.2|1623.8|1624.8|1624.4|1624.8|1624.4|1624.2|1623.8|1461
1605861640000|2020-11-20 08:40:40|1624.6|1624.2|1624.6|1624|1624.8|1624.2|1624.4|1623.8|1499
1605861650000|2020-11-20 08:40:50|1624.8|1624.2|1625.4|1625|1625.6|1625|1624.8|1624.2|1866
1605861660000|2020-11-20 08:41:00|1625.6|1625.2|1626|1625.2|1626.2|1625.4|1625.6|1625|420
1605861670000|2020-11-20 08:41:10|1625.8|1625.4|1625.8|1625|1626|1625.8|1625.4|1625|1798
1605861680000|2020-11-20 08:41:20|1626|1625.2|1627|1626.8|1627|1626.8|1626|1625.2|1147
1605861690000|2020-11-20 08:41:30|1627.2|1627|1626.8|1626.2|1627.6|1627|1626.6|1626|3600
1605861700000|2020-11-20 08:41:40|1626.6|1626|1626.4|1625.6|1626.8|1626.2|1626|1625.4|485
1605861710000|2020-11-20 08:41:50|1626.2|1625.4|1626.4|1625.6|1626.4|1625.6|1625.6|1625|0
1605861720000|2020-11-20 08:42:00|1626.6|1625.8|1626.6|1626|1626.8|1626|1626|1625.8|1077
1605861730000|2020-11-20 08:42:10|1626.4|1625.8|1626|1625.6|1626.4|1625.8|1626|1625.6|0
1605861740000|2020-11-20 08:42:20|1626.2|1625.8|1626.2|1625.8|1626.6|1626|1626|1625.6|293
1605861750000|2020-11-20 08:42:30|1626.4|1626|1626|1625.6|1626.6|1626|1626|1625.4|353
1605861760000|2020-11-20 08:42:40|1626.2|1625.4|1625.8|1625.2|1626.2|1625.4|1625.8|1625.2|556
1605861770000|2020-11-20 08:42:50|1625.6|1625|1625.4|1625|1625.6|1625|1625.4|1625|51
1605861780000|2020-11-20 08:43:00|1625.6|1625.2|1626|1625.6|1626.2|1625.6|1625.6|1625.2|414
1605861790000|2020-11-20 08:43:10|1625.8|1625.8|1626|1625.2|1626.4|1625.8|1625.6|1625|1072
1605861800000|2020-11-20 08:43:20|1625.8|1625|1626|1625.2|1626|1625.2|1625.6|1625|52
1605861810000|2020-11-20 08:43:30|1625.8||1625.8||1626||1625.6||0
1605861820000|2020-11-20 08:43:40|1625.6|1625|1625.2|1624.8|1625.6|1625|1625.2|1624.8|395
1605861830000|2020-11-20 08:43:50|1625|1624.6|1624.2|1623.8|1625|1624.6|1624.2|1623.8|4057
1605861840000|2020-11-20 08:44:00|1624|1623.6|1623.8|1623.2|1624.2|1623.6|1623.6|1623.2|935
1605861850000|2020-11-20 08:44:10|1624|1623.4|1624|1623.6|1624.4|1623.8|1623.6|1623.2|600
1605861860000|2020-11-20 08:44:20|1623.8|1623.4|1624.2|1623.4|1624.2|1623.6|1623.6|1623.2|515
1605861870000|2020-11-20 08:44:30|1624|1623.6|1625|1624.6|1625|1624.6|1624|1623.6|50
1605861880000|2020-11-20 08:44:40|1625.2|1624.8|1625|1624.6|1625.2|1624.8|1625|1624.6|22
1605861890000|2020-11-20 08:44:50|1625.2||1625.2||1625.2||1625.2||0
1605861900000|2020-11-20 08:45:00|1625.4|1624.8|1624.8|1624.4|1625.4|1625|1624.4|1624|1502
1605861910000|2020-11-20 08:45:10|1625.2|1624.6|1625.2|1624.6|1625.6|1624.8|1624.8|1624.6|339
1605861920000|2020-11-20 08:45:20|1625|1624.4|1625|1624.6|1625|1624.6|1624.2|1623.8|934
1605861930000|2020-11-20 08:45:30|1625.2|1624.8|1625.6|1625.2|1625.6|1625.2|1625|1624.8|722
1605861940000|2020-11-20 08:45:40|1626|1625.4|1625.8|1625.4|1626|1625.6|1625.8|1625.2|500
1605861950000|2020-11-20 08:45:50|1625.6|1625.6|1626|1625.4|1626.6|1626.2|1625.6|1625.2|3854
1605861960000|2020-11-20 08:46:00|1626.2|1625.6|1626|1625.4|1626.2|1625.8|1626|1625.4|0
1605861970000|2020-11-20 08:46:10|1625.8|1625|1627|1626.4|1627|1626.6|1625.6|1625|846
1605861980000|2020-11-20 08:46:20|1626.6|1625.8|1626.2|1625.4|1626.6|1626|1626.2|1625.4|654
1605861990000|2020-11-20 08:46:30|1626.4|1625.6|1626.2|1625.4|1626.4|1626|1625.8|1625.4|794
1605862000000|2020-11-20 08:46:40|1626|1625.6|1626.2|1625.4|1626.4|1625.8|1626|1625.4|0
1605862010000|2020-11-20 08:46:50|1626|1625.2|1626.2|1625.6|1626.2|1625.6|1625.8|1625.2|0
1605862020000|2020-11-20 08:47:00|1626|1625.2|1626.4|1626.2|1626.4|1626.2|1625.6|1625.2|3870
1605862030000|2020-11-20 08:47:10|1626.8|1626.4|1627|1626.4|1628|1627.2|1626.6|1626.2|1422
1605862040000|2020-11-20 08:47:20|1626.8|1626.6|1627.4|1626.6|1627.4|1626.8|1626.8|1626.4|408
1605862050000|2020-11-20 08:47:30|1627.6|1626.8|1627.4|1626.8|1628.2|1627.6|1627.2|1626.4|496
1605862060000|2020-11-20 08:47:40|1627.2|1626.6|1626.6|1626|1627.2|1626.6|1626.2|1625.6|3712
1605862070000|2020-11-20 08:47:50|1626.4|1626.2|1626.8|1626.4|1626.8|1626.6|1626|1625.6|3554
1605862080000|2020-11-20 08:48:00|1627|1626.2|1626.8|1626.2|1627|1626.4|1626.8|1626.2|0
1605862090000|2020-11-20 08:48:10|1627.2|1626.6|1627|1626.2|1627.4|1626.6|1626.8|1626.2|403
1605862100000|2020-11-20 08:48:20|1626.8|1626.4|1626.8|1626|1627.2|1626.6|1626.2|1625.8|1709
1605862110000|2020-11-20 08:48:30|1626.6|1625.8|1626.6|1626.4|1626.8|1626.4|1626.4|1625.8|415
1605862120000|2020-11-20 08:48:40|1627.2|1626|1626.8|1626|1627.2|1626.4|1626.4|1625.8|880
1605862130000|2020-11-20 08:48:50||1626.2||1626.2||1626.2||1626|0
1605862140000|2020-11-20 08:49:00|1626.6|1626|1626.4|1626|1626.6|1626|1626.4|1626|30
1605862150000|2020-11-20 08:49:10|1626.8|1626.2|1626.8|1626.2|1626.8|1626.4|1626.6|1626|123
1605862160000|2020-11-20 08:49:20|1626.6|1626|1626.8|1626.2|1626.8|1626.2|1626.4|1626|339
1605862170000|2020-11-20 08:49:30|1626.6|1626|1625.4|1624.6|1626.6|1626.2|1624.8|1624.6|3248
1605862180000|2020-11-20 08:49:40|1625.2|1624.4|1625.2|1624.6|1625.4|1624.6|1624.8|1624.4|777
1605862190000|2020-11-20 08:49:50|1625|1624.8|1625.8|1625.2|1625.8|1625.2|1625|1624.6|1771
1605862200000|2020-11-20 08:50:00|1625.6|1625|1625.8|1625.2|1625.8|1625.6|1625.2|1624.8|2381
1605862210000|2020-11-20 08:50:10|1625.6|1625|1625.6|1625|1625.8|1625.2|1624.8|1624|2097
1605862220000|2020-11-20 08:50:20|1625.4|1624.8|1625|1624.4|1625.4|1625|1625|1624.4|417
1605862230000|2020-11-20 08:50:30|1625.2|1624.6|1625.4|1624.8|1625.4|1625.2|1625|1624.4|357
1605862240000|2020-11-20 08:50:40|1625.2|1624.6|1625.2|1624.6|1625.4|1625|1625|1624.4|266
1605862250000|2020-11-20 08:50:50|1625.4|1624.8|1624.4|1624|1625.4|1624.8|1624.2|1623.6|2017
1605862260000|2020-11-20 08:51:00|1624.8|1624.2|1624|1623.6|1625.2|1624.4|1623.8|1623.2|1743
1605862270000|2020-11-20 08:51:10|1623.8|1623.4|1624|1623.4|1624.4|1624|1623.4|1623.2|4504
1605862280000|2020-11-20 08:51:20|1623.8|1623.2|1623|1622.6|1623.8|1623.2|1622.8|1622.6|837
1605862290000|2020-11-20 08:51:30|1622.8|1622.2|1622.2|1621.8|1623|1622.4|1622.2|1621.8|641
1605862300000|2020-11-20 08:51:40|1622|1622|1622.4|1621.8|1622.6|1622|1622|1621.4|1529
1605862310000|2020-11-20 08:51:50|1622.6|1622|1623|1622.4|1623|1622.4|1622|1621.6|7341
1605862320000|2020-11-20 08:52:00|1623.4|1622.6|1623.6|1622.8|1624|1623.2|1623.2|1622.6|299
1605862330000|2020-11-20 08:52:10|1623.8|1622.6|1622.8|1622|1623.8|1622.6|1622.8|1622|1000
1605862340000|2020-11-20 08:52:20|1622.6|1622.2|1622.6|1621.8|1622.8|1622.4|1622.4|1621.8|12
1605862350000|2020-11-20 08:52:30|1622.8|1622|1623.2|1622.6|1623.6|1622.8|1622.8|1622|339
1605862360000|2020-11-20 08:52:40|1623.4|1622.4|1623.2|1622.4|1623.4|1622.6|1622.8|1622.2|304
1605862370000|2020-11-20 08:52:50|1623|1622.2|1622|1621.4|1623|1622.2|1621.4|1620.8|2010
1605862380000|2020-11-20 08:53:00|1621.8|1621.2|1621.2|1620.8|1622|1621.2|1621.2|1620.8|1234
1605862390000|2020-11-20 08:53:10|1621.4|1621|1621.6|1621|1622|1621.4|1621.4|1620.8|1058
1605862400000|2020-11-20 08:53:20|1621.4|1620.8|1622.4|1621.8|1623|1622.4|1621.2|1620.8|6536
1605862410000|2020-11-20 08:53:30|1622|1621.4|1621.8|1621|1622.4|1621.6|1621.6|1621|497
1605862420000|2020-11-20 08:53:40|1622.2|1621.2|1622.4|1621.8|1622.4|1621.8|1622.2|1621.2|134
1605862430000|2020-11-20 08:53:50|1622.6|1622|1623.2|1622.8|1623.6|1623|1622.6|1621.8|4698
1605862440000|2020-11-20 08:54:00|1623.4|1623|1623.6|1623|1624|1623.2|1623.4|1622.8|412
1605862450000|2020-11-20 08:54:10|1623.4|1622.8|1622.6|1622|1623.4|1623|1622.4|1621.8|2508
1605862460000|2020-11-20 08:54:20|1622.4|1621.8|1622.8|1622|1623|1622.4|1622.4|1621.8|32
1605862470000|2020-11-20 08:54:30|1623.2|1622.2|1623.2|1622.6|1623.4|1622.8|1622.8|1622|700
1605862480000|2020-11-20 08:54:40|1623.4|1622.8|1624.4|1623.8|1624.6|1624|1623.2|1622.6|478
1605862490000|2020-11-20 08:54:50|1624.2|1623.6|1624.2|1623.6|1624.4|1623.8|1623.8|1623.6|1405
1605862500000|2020-11-20 08:55:00|1624.4|1623.8|1623.2|1622.8|1624.6|1623.8|1623.2|1622.8|5723
1605862510000|2020-11-20 08:55:10|1623|1622.6|1622.8|1622.2|1623.2|1622.6|1622.4|1622|3970
1605862520000|2020-11-20 08:55:20|1622.6|1622.4|1622.8|1622.4|1623.2|1622.4|1622.6|1622.2|647
1605862530000|2020-11-20 08:55:30|1623|1622.6|1623|1622.4|1623.6|1622.8|1623|1622.4|0
1605862540000|2020-11-20 08:55:40|1623.2|1622.6|1622.6|1622.4|1623.4|1622.8|1622.6|1622.4|42
1605862550000|2020-11-20 08:55:50|1622.4|1622.2|1623.4|1622.8|1623.8|1623.4|1622.4|1621.8|974
1605862560000|2020-11-20 08:56:00|1623|1623|1623|1622.6|1623.4|1623|1622.8|1622.2|466
1605862570000|2020-11-20 08:56:10|1623.2|1622.4|1623.6|1623|1623.6|1623|1623|1622.4|0
1605862580000|2020-11-20 08:56:20|1623.4|1622.8|1623.6|1623.2|1623.6|1623.4|1623|1622.2|1733
1605862590000|2020-11-20 08:56:30|1623.4|1623|1623.6|1623|1623.6|1623|1623.4|1622.6|0
1605862600000|2020-11-20 08:56:40|1623.4|1622.8|1622.2|1621.6|1623.6|1622.8|1622.2|1621.6|339
1605862610000|2020-11-20 08:56:50|1622|1621.4|1621.8|1621.2|1622|1621.4|1621.4|1620.8|0
1605862620000|2020-11-20 08:57:00|1621.4|1621|1621.4|1620.8|1621.4|1621.4|1621.2|1620.6|1372
1605862630000|2020-11-20 08:57:10|1621.2|1620.6|1622.4|1622|1622.4|1622.2|1621|1620.6|565
1605862640000|2020-11-20 08:57:20|1622.8|1622.2|1622.6|1622.2|1623|1622.4|1622.6|1622.2|542
1605862650000|2020-11-20 08:57:30|1622.4|1622|1621.8|1621|1622.4|1622|1621.6|1621|669
1605862660000|2020-11-20 08:57:40|1622|1621.2|1621.4|1620.4|1622.2|1621.4|1621|1620.2|740
1605862670000|2020-11-20 08:57:50|1621.2|1620.6|1621.4|1620.6|1621.4|1620.8|1620.8|1620.4|0
1605862680000|2020-11-20 08:58:00|1621.2|1620.4|1621|1620.4|1621.4|1621|1621|1620.4|180
1605862690000|2020-11-20 08:58:10|1620.8|1620.6|1621.4|1620.8|1621.4|1620.8|1620.8|1620.6|237
1605862700000|2020-11-20 08:58:20|1621.6|1621.2|1621.8|1621.2|1621.8|1621.2|1621.6|1621.2|340
1605862710000|2020-11-20 08:58:30|1621.6|1621|1622.6|1622|1622.6|1622|1621.2|1620.8|3560
1605862720000|2020-11-20 08:58:40|1622.4|1621.8|1623.4|1622.8|1623.6|1623.2|1622|1621.8|6794
1605862730000|2020-11-20 08:58:50|1623.6|1623|1624.8|1624|1625|1624|1623.6|1623|772
1605862740000|2020-11-20 08:59:00|1624.2|1623.8|1623.6|1622.8|1624.8|1624|1623.6|1622.8|2076
1605862750000|2020-11-20 08:59:10|1623.4|1622.4|1621|1620.6|1623.4|1622.4|1620.8|1620.4|4454
1605862760000|2020-11-20 08:59:20|1621.2|1620.8|1622.4|1622|1622.8|1622.2|1621.2|1620.8|4590
1605862770000|2020-11-20 08:59:30|1622.2|1621.8|1622|1621.4|1622.4|1622|1622|1621.4|274
1605862780000|2020-11-20 08:59:40|1621.8|1621.2|1622.4|1621.8|1622.4|1621.8|1621.6|1621.2|902
1605862790000|2020-11-20 08:59:50|1622|1622|1624.6|1624.2|1625.2|1624.6|1622|1622|19469
1605862800000|2020-11-20 09:00:00|1624.4|1624|1624.2|1623.6|1624.4|1624.2|1624|1623.4|1128
1605862810000|2020-11-20 09:00:10|1624.4|1623.4|1624.6|1624|1625|1624.2|1624.4|1623.4|440
1605862820000|2020-11-20 09:00:20|1624.8|1624.2|1624.6|1623.8|1624.8|1624.2|1624.6|1623.8|0
1605862830000|2020-11-20 09:00:30|1624.4|1624|1623.8|1623.4|1624.4|1624|1623.4|1623|1653
1605862840000|2020-11-20 09:00:40|1623.6|1623.2|1623.6|1623.2|1624|1623.6|1623.6|1623|890
1605862850000|2020-11-20 09:00:50|1624|1623|1625|1624.2|1625.2|1624.6|1624|1623|2742
1605862860000|2020-11-20 09:01:00|1624.8|1624|1624.6|1624|1624.8|1624|1624|1623.6|350
1605862870000|2020-11-20 09:01:10|1624.4|1623.8|1624|1623.2|1624.4|1623.8|1624|1623.2|180
1605862880000|2020-11-20 09:01:20|1623.8|1623.4|1624|1623.6|1624|1623.8|1623.8|1623.4|1013
1605862890000|2020-11-20 09:01:30|1623.8|1623.2|1623.8|1623|1623.8|1623.2|1623.6|1623|90
1605862900000|2020-11-20 09:01:40|1623.6|1622.8|1623.6|1623.2|1624|1623.6|1623.2|1622.4|2084
1605862910000|2020-11-20 09:01:50|1623.4|1623|1622.2|1621.4|1623.4|1623|1622|1621|2747
1605862920000|2020-11-20 09:02:00|1622|1621.6|1622.2|1621.6|1622.6|1622.2|1622|1621.4|1129
1605862930000|2020-11-20 09:02:10|1622.4|1621.8|1623.4|1622.8|1623.4|1623|1622.2|1621.8|339
1605862940000|2020-11-20 09:02:20|1623.2|1622.6|1623|1622.4|1623.2|1622.6|1622.6|1622.2|0
1605862950000|2020-11-20 09:02:30|1622.8|1622.2|1622.2|1621.8|1622.8|1622.2|1622.2|1621.8|927
1605862960000|2020-11-20 09:02:40|1622|1622|1622.2|1622|1622.2|1622|1622|1622|0
1605862970000|2020-11-20 09:02:50|1622|1621.4|1621|1620.6|1622|1621.4|1620.8|1620.2|6160
1605862980000|2020-11-20 09:03:00|1620.8|1620.4|1621|1620.8|1621.4|1621|1620.8|1620.2|27665
1605862990000|2020-11-20 09:03:10|1621.2|1620.6|1620.6|1620.2|1621.4|1620.8|1620.6|1620.2|607
1605863000000|2020-11-20 09:03:20|1620.8|1620.6|1621|1620.4|1621.4|1621|1620.8|1620.4|1243
1605863010000|2020-11-20 09:03:30|1621.2|1620.6|1621|1620.4|1621.4|1620.8|1620.8|1620.4|100
1605863020000|2020-11-20 09:03:40|1621.2|1620.6|1621|1620.4|1621.4|1620.8|1620.6|1620.2|480
1605863030000|2020-11-20 09:03:50|1620.8|1620.2|1620.6|1620|1620.8|1620.2|1620.2|1620|570
1605863050000|2020-11-20 09:04:10|1620.4|1619.8|1619.6|1619|1620.4|1619.8|1619|1618.4|7900
1605863060000|2020-11-20 09:04:20|1619.4|1618.8|1619.2|1618.8|1619.4|1618.8|1618.8|1618.2|5112
1605863070000|2020-11-20 09:04:30|1619.4|1619|1620.4|1619.8|1620.4|1619.8|1619.4|1619|751
1605863080000|2020-11-20 09:04:40|1620.2|1620|1620.2|1620|1620.4|1620|1620.2|1619.8|491
1605863090000|2020-11-20 09:04:50|1620|1619.8|1621|1620.6|1621|1620.6|1619.8|1619.2|627
1605863100000|2020-11-20 09:05:00|1621.2|1620.8|1621.2|1620.6|1621.8|1621|1621|1620.6|400
1605863110000|2020-11-20 09:05:10|1621.4|1620.8|1621.8|1621.2|1622.2|1621.2|1621.4|1620.6|0
1605863120000|2020-11-20 09:05:20|1622|1621.4|1622.2|1621.4|1622.4|1621.8|1622|1621.4|341
1605863130000|2020-11-20 09:05:30||1621.6||1621.8||1621.8||1621.6|0
1605863140000|2020-11-20 09:05:40|1622|1621.6|1622.2|1622|1622.2|1622|1621.6|1621.4|4026
1605863150000|2020-11-20 09:05:50|1622.4|1622.2|1622.2|1621.8|1622.6|1622.2|1622.2|1621.8|656
1605863160000|2020-11-20 09:06:00|1622|1621.6|1622.6|1622.2|1622.6|1622.2|1622|1621.6|1405
1605863170000|2020-11-20 09:06:10|1622.4|1622.4|1623|1622.6|1623|1622.8|1622.4|1622.4|1344
1605863180000|2020-11-20 09:06:20|1623.2|1622.8|1622.4|1622|1623.2|1622.8|1622.2|1621.6|5654
1605863190000|2020-11-20 09:06:30|1622.6|1621.8|1622.4|1621.8|1622.6|1622.2|1621.8|1621.6|4901
1605863200000|2020-11-20 09:06:40|1622.6|1621.6|1622|1621.6|1622.6|1622|1622|1621.6|420
1605863220000|2020-11-20 09:07:00|1621.8|1621.4|1620.8|1620.2|1621.8|1621.4|1620.6|1620|4476
1605863230000|2020-11-20 09:07:10||1620.4||1620.4||1620.4||1620.4|0
1605863240000|2020-11-20 09:07:20|1620.6|1620.6|1622|1621.8|1622.2|1621.8|1620.6|1620.4|1114
1605863250000|2020-11-20 09:07:30|1622.4|1622|1622|1621.4|1622.4|1622|1621.6|1621.2|957
1605863260000|2020-11-20 09:07:40|1622.2|1621.6|1622.2|1621.8|1622.2|1621.8|1622.2|1621.4|0
1605863270000|2020-11-20 09:07:50|1622|1621.6|1622|1621.6|1622|1621.6|1622|1621.6|0
1605863280000|2020-11-20 09:08:00|1621.8|1621.4|1621|1620.6|1622|1621.4|1620.8|1620.4|1985
1605863290000|2020-11-20 09:08:10|1621.2|1620.8|1621.2|1620.6|1621.4|1621|1621.2|1620.6|1000
1605863300000|2020-11-20 09:08:20|1621.4|1620.8|1621.6|1621|1621.6|1621.4|1621.4|1620.8|859
1605863310000|2020-11-20 09:08:30|1621.4|1620.8|1622|1621.6|1622|1621.6|1621.2|1620.8|0
1605863320000|2020-11-20 09:08:40|1621.8|1621.4|1621.6|1621.2|1622|1621.4|1621.4|1621|1607
1605863330000|2020-11-20 09:08:50|1621.4|1621|1621.6|1621.2|1621.6|1621.2|1621|1620.6|459
1605863340000|2020-11-20 09:09:00|1621.4|1621|1621.4|1621|1621.6|1621.2|1621.2|1620.8|0
1605863350000|2020-11-20 09:09:10|1621.6|1620.8|1622.4|1621.8|1622.4|1621.8|1621.2|1620.8|862
1605863360000|2020-11-20 09:09:20|1622.2|1621.6|1621.2|1620.8|1622.2|1621.6|1621|1620.6|4756
1605863370000|2020-11-20 09:09:30|1621.4|1621|1621.2|1620.8|1621.8|1621|1621|1620.6|200
1605863380000|2020-11-20 09:09:40|1621.4|1620.6|1622.8|1622|1623.2|1622.6|1621.2|1620.6|1575
1605863390000|2020-11-20 09:09:50|1622.6|1621.8|1622|1621.6|1622.6|1622|1621.8|1621.6|383
1605863400000|2020-11-20 09:10:00|1621.8||1622||1622.2||1621.8||0
1605863410000|2020-11-20 09:10:10|1621.8|1621.4|1622|1621.8|1622.2|1622|1621.6|1621.4|1094
1605863420000|2020-11-20 09:10:20|1622.2|1622|1622.2|1621.8|1622.2|1622|1621.6|1621.4|119
1605863430000|2020-11-20 09:10:30|1622.4|1622|1622.8|1622.2|1623.2|1623|1622.2|1621.6|10138
1605863440000|2020-11-20 09:10:40|1623|1622.4|1622.8|1622.2|1623|1622.6|1622.4|1622.2|1994
1605863450000|2020-11-20 09:10:50|1623|1622.4|1623|1622.4|1623.2|1622.8|1622.8|1622.2|0
1605863460000|2020-11-20 09:11:00|1623.2|1622.6|1623|1622.4|1623.4|1623.2|1623|1622.4|0
1605863470000|2020-11-20 09:11:10|1623.2|1622.6|1624|1623.4|1624.2|1623.6|1623.2|1622.6|1084
1605863480000|2020-11-20 09:11:20|1623.8|1623.2|1622.4|1622.2|1623.8|1623.2|1622.4|1622|3181
1605863490000|2020-11-20 09:11:30|1622.6|1622|1623.2|1622.8|1623.2|1622.8|1622.2|1622|4214
1605863500000|2020-11-20 09:11:40|1623.4|1623|1623.4|1623|1623.6|1623.2|1623.4|1622.8|527
1605863510000|2020-11-20 09:11:50|1623.6|1623.2|1623.4|1622.8|1624|1623.6|1623.4|1622.8|0
1605863520000|2020-11-20 09:12:00|1623.2|1622.4|1623.2|1622.8|1623.2|1622.8|1622.8|1622.4|0
1605863530000|2020-11-20 09:12:10|1623.4|1623|1623.2|1622.8|1623.6|1623|1623|1622.8|617
1605863540000|2020-11-20 09:12:20|1623.4|1623|1623.2|1623|1623.6|1623|1623.2|1623|0
1605863550000|2020-11-20 09:12:30|1623.4|1623.2|1623.6|1623.2|1623.8|1623.4|1623.4|1623.2|15
1605863560000|2020-11-20 09:12:40|1623.4|1623|1623.6|1623|1623.8|1623.6|1623|1622.8|771
1605863570000|2020-11-20 09:12:50|1623.4|1623.2|1623.2|1622.8|1623.4|1623.2|1623.2|1622.8|0
1605863580000|2020-11-20 09:13:00|1623.4|1623|1623.2|1622.8|1623.6|1623|1623.2|1622.8|0
1605863590000|2020-11-20 09:13:10|1623|1622.6|1622.8|1622.4|1623|1622.6|1622.4|1622|1456
1605863600000|2020-11-20 09:13:20|1623|1622.6|1622.4|1621.8|1623|1622.6|1622|1621.8|1464
1605863610000|2020-11-20 09:13:30|1622.6|1622|1623|1622.6|1623|1622.6|1622.6|1621.8|893
1605863620000|2020-11-20 09:13:40|1622.8|1622.4|1622.6|1622.4|1622.8|1622.4|1622.2|1621.8|1094
1605863630000|2020-11-20 09:13:50|1622.4|1622.2|1622.6|1622.2|1622.6|1622.4|1622|1621.8|1271
1605863640000|2020-11-20 09:14:00|1622.8|1622.4|1622.4|1622|1623|1622.8|1622.2|1621.8|2159
1605863650000|2020-11-20 09:14:10|1622.2|1621.8|1622|1621.6|1622.2|1621.8|1621.8|1621.2|593
1605863660000|2020-11-20 09:14:20|1622.2|1621.8|1622.4|1622|1622.8|1622.4|1622|1621.6|1131
1605863670000|2020-11-20 09:14:30|1622.2|1621.8|1622|1621.6|1622.4|1622|1622|1621.6|0
1605863680000|2020-11-20 09:14:40|1622.2|1621.4|1622|1621.6|1622.4|1622.2|1621.8|1621.2|2015
1605863690000|2020-11-20 09:14:50|1622.2|1621.8|1622.4|1621.8|1622.8|1622.4|1622.2|1621.8|3810
1605863700000|2020-11-20 09:15:00|1622.2|1621.6|1622|1621.4|1622.4|1621.6|1621.6|1621|1411
1605863710000|2020-11-20 09:15:10|1621.8|1621.2|1622|1621.6|1622.4|1622|1621.6|1621.2|725
1605863720000|2020-11-20 09:15:20|1621.8|1621.4|1622|1621.4|1622|1621.6|1621.6|1621.2|0
1605863730000|2020-11-20 09:15:30|1622.2|1621.6|1621|1620.6|1622.4|1622|1620.8|1620.4|4548
1605863740000|2020-11-20 09:15:40|1620.8|1620.4|1621|1620.4|1621|1620.6|1620.6|1620.4|1227
1605863750000|2020-11-20 09:15:50|1621.2|1620.6|1621.2|1620.8|1621.2|1621|1621|1620.6|968
1605863760000|2020-11-20 09:16:00|1621|1621|1621|1620.6|1621.6|1621|1620.8|1620.4|818
1605863770000|2020-11-20 09:16:10|1620.8|1620.4|1620.6|1620.4|1620.8|1620.6|1620.6|1620.2|300
1605863780000|2020-11-20 09:16:20|1620.8|1620.6|1621.6|1621.2|1622|1621.6|1620.8|1620.6|3055
1605863790000|2020-11-20 09:16:30|1621.8|1621.4|1621.6|1621.2|1621.8|1621.4|1621.4|1621.2|340
1605863800000|2020-11-20 09:16:40|1621.8|1621.4|1621.8|1621.4|1622|1621.6|1621.8|1621.2|1031
1605863810000|2020-11-20 09:16:50|1621.6|1621.2|1621.8|1621.4|1622|1621.6|1621.6|1621.2|0
1605863820000|2020-11-20 09:17:00|1622|1621.2|1622|1621.4|1622|1621.4|1621.4|1621.2|1708
1605863830000|2020-11-20 09:17:10|1621.8|1621.6|1621.6|1621.2|1622|1621.6|1621.4|1621.2|1248
1605863850000|2020-11-20 09:17:30|1621.8|1621.4|1621.8|1621.4|1622|1621.4|1621.8|1621.4|30
1605863860000|2020-11-20 09:17:40|1621.6|1621.2|1621|1620.4|1621.6|1621.2|1620.8|1620.2|1258
1605863870000|2020-11-20 09:17:50|1620.8||1621||1621||1620.8||0
1605863890000|2020-11-20 09:18:10|1621.2|1620.6|1621.4|1621.2|1621.4|1621.2|1621.2|1620.6|224
1605863900000|2020-11-20 09:18:20|1621.6|1621|1621.6|1621.2|1622|1621.4|1621.6|1621|56
1605863910000|2020-11-20 09:18:30|1621.8|1621.4|1621.6|1621.2|1622|1621.6|1621.6|1621.2|724
1605863920000|2020-11-20 09:18:40|1621.8|1621|1621.6|1621.2|1621.8|1621.2|1621.4|1620.8|8
1605863930000|2020-11-20 09:18:50|1621.8||1621.6||1621.8||1621.4||10
1605863940000|2020-11-20 09:19:00|1621.8|1621.4|1622|1621.4|1622|1621.6|1621.6|1621.2|440
1605863950000|2020-11-20 09:19:10|1621.8|1621.2|1622.6|1622.2|1622.6|1622.4|1621.6|1621.2|4777
1605863960000|2020-11-20 09:19:20|1622.4|1622|1622.4|1622|1622.6|1622.2|1622.2|1622|1843
1605863970000|2020-11-20 09:19:30|1622.2|1621.8|1622|1621.4|1622.4|1621.8|1621.6|1621.2|1318
1605863980000|2020-11-20 09:19:40|1622.2|1621.6|1622.4|1622|1622.6|1622.2|1622.2|1621.6|1120
1605863990000|2020-11-20 09:19:50|1622.6|1622.2|1622.6|1622.2|1622.6|1622.2|1622.4|1621.8|0
1605864000000|2020-11-20 09:20:00|1622.8|1622.4|1622.8|1622.6|1623.4|1623.2|1622.8|1622.2|5826
1605864010000|2020-11-20 09:20:10|1623.2|1622.8|1623.2|1622.8|1623.2|1622.8|1622.8|1622.6|1656
1605864020000|2020-11-20 09:20:20||1622.6||1622.6||1622.8||1622.6|0
1605864030000|2020-11-20 09:20:30|1623|1622.8|1623|1622.6|1623.2|1622.8|1623|1622.6|0
1605864040000|2020-11-20 09:20:40|1623.2|1622.8|1623.2|1623|1623.4|1623.2|1623.2|1622.8|394
1605864050000|2020-11-20 09:20:50|1623.4|1623.2|1623.4|1623.2|1623.4|1623.2|1623|1622.8|2139
1605864060000|2020-11-20 09:21:00|1623.2|1623|1623.4|1623.2|1623.4|1623.2|1623.2|1623|320
1605864070000|2020-11-20 09:21:10|1623.6|1623.4|1624.4|1624|1624.6|1624|1623.6|1623.4|1507
1605864080000|2020-11-20 09:21:20|1624.6|1624.2|1624.8|1624.4|1625|1624.6|1624.6|1624.2|281
1605864090000|2020-11-20 09:21:30|1625|1624.6|1624.8|1624.4|1625.2|1624.8|1624.8|1624.4|5287
1605864100000|2020-11-20 09:21:40|1624.6|1624.6|1625|1624.4|1625.2|1624.6|1624.6|1624.4|0
1605864110000|2020-11-20 09:21:50|1624.8|1624.6|1624.6|1624|1624.8|1624.6|1624.2|1624|310
1605864120000|2020-11-20 09:22:00|1624.4|1624.2|1624.2|1624|1624.4|1624.2|1624.2|1624|1172
1605864130000|2020-11-20 09:22:10|1624.6|1624.4|1625.4|1625.2|1625.4|1625.2|1624.6|1624.2|2013
1605864140000|2020-11-20 09:22:20|1625.2|1625|1624.8|1624.4|1625.2|1625|1624.6|1624.2|132
1605864150000|2020-11-20 09:22:30|1624.6|1624.2|1623.6|1623.2|1624.8|1624.2|1623.6|1623|1029
1605864160000|2020-11-20 09:22:40|1623.8|1623.4|1623.6|1623.2|1624|1623.6|1623.6|1623.2|0
1605864170000|2020-11-20 09:22:50|1623.4|1623|1623.4|1623|1623.6|1623.2|1623.4|1623|19
1605864180000|2020-11-20 09:23:00|1623.6|1623.2|1624.4|1624|1624.4|1624|1623.6|1623|2175
1605864190000|2020-11-20 09:23:10|1624.2|1623.8|1624.4|1624|1624.4|1624.2|1624.2|1623.8|0
1605864200000|2020-11-20 09:23:20|1624.2|1624.2|1623.8|1623.4|1624.2|1624.2|1623.8|1623.4|539
1605864210000|2020-11-20 09:23:30|1623.6|1623.2|1623.4|1623|1623.8|1623.4|1623.4|1623|289
1605864220000|2020-11-20 09:23:40|1623.6|1623.2|1623.6|1623.4|1624.2|1623.8|1623.6|1623.2|78
1605864230000|2020-11-20 09:23:50|1623.8|1623.6|1623.8|1623.4|1624.2|1623.8|1623.6|1623|841
1605864240000|2020-11-20 09:24:00|1624.2|1623.6|1624.2|1624|1624.4|1624.2|1624|1623.6|200
1605864250000|2020-11-20 09:24:10|1624.4|1624.2|1624.4|1624.2|1624.4|1624.2|1624.4|1624.2|0
1605864260000|2020-11-20 09:24:20|1624.2|1624|1625.2|1624.8|1625.2|1624.8|1624|1623.8|1957
1605864270000|2020-11-20 09:24:30|1625|1624.6|1624.8|1624.2|1625.2|1624.8|1624.6|1624.2|0
1605864280000|2020-11-20 09:24:40||1624.4||1624.4||1624.6||1624.2|0
1605864290000|2020-11-20 09:24:50|1625|1624.6|1625.2|1625|1625.6|1625|1624.8|1624.6|0
1605864300000|2020-11-20 09:25:00|1625|1624.8|1626.8|1626.4|1626.8|1626.4|1625|1624.8|1638
1605864310000|2020-11-20 09:25:10|1626.6|1626.2|1626.2|1625.8|1626.6|1626.2|1626.2|1625.8|1
1605864320000|2020-11-20 09:25:20|1626|1625.4|1626.2|1625.8|1626.4|1626|1625.6|1625.4|4864
1605864330000|2020-11-20 09:25:30|1626|1625.6|1625.4|1624.8|1626|1625.6|1625|1624.8|1583
1605864340000|2020-11-20 09:25:40|1625.2|1624.6|1624.8|1624.4|1625.4|1625|1624.6|1624.4|2497
1605864350000|2020-11-20 09:25:50|1624.6|1624.2|1624.4|1624|1624.8|1624.2|1624.2|1624|0
1605864360000|2020-11-20 09:26:00|1624.2|1624.2|1623.8|1623.4|1624.4|1624.2|1623.6|1623.2|540
1605864370000|2020-11-20 09:26:10|1624|1623.6|1623.8|1623.4|1624.2|1623.8|1623.8|1623.4|109
1605864380000|2020-11-20 09:26:20|1624|1623.2|1623.2|1622.8|1624|1623.2|1623|1622.8|0
1605864390000|2020-11-20 09:26:30|1623.4|1623|1623.4|1623|1623.6|1623.2|1623.2|1623|34
1605864400000|2020-11-20 09:26:40|1623.6|1623.2|1624.4|1624|1624.4|1624|1623.6|1623.2|389
1605864410000|2020-11-20 09:26:50|1624.2|1624.2|1624.2|1624|1624.4|1624.2|1624.2|1623.8|246
1605864420000|2020-11-20 09:27:00|1624.4|1624.2|1624.4|1624|1624.4|1624.2|1624|1623.6|661
1605864430000|2020-11-20 09:27:10|1624.2|1623.8|1624.4|1624|1624.4|1624|1624.2|1623.8|0
1605864440000|2020-11-20 09:27:20|1624.6|1624.4|1625.4|1625|1625.8|1625.4|1624.6|1624.4|4041
1605864450000|2020-11-20 09:27:30|1625.6|1625.2|1626|1625.6|1626|1625.6|1625.4|1625|0
1605864460000|2020-11-20 09:27:40|1626.2|1625.8|1626.2|1625.8|1626.6|1626.2|1626|1625.6|774
1605864470000|2020-11-20 09:27:50|1626|1625.6|1626.4|1626.2|1626.6|1626.2|1626|1625.6|10
1605864480000|2020-11-20 09:28:00|1626.6|1626|1626.4|1626.2|1626.6|1626.2|1626.4|1625.8|0
1605864490000|2020-11-20 09:28:10|1626.6|1626.4|1627.6|1627.2|1627.6|1627.4|1626.6|1626.4|3025
1605864500000|2020-11-20 09:28:20|1627.8|1627.4|1628.4|1628|1628.6|1628.2|1627.6|1627.2|701
1605864510000|2020-11-20 09:28:30|1628.6|1628.2|1628.2|1627.6|1629.2|1628.6|1628|1627.6|1084
1605864520000|2020-11-20 09:28:40|1628|1627.8|1628.2|1627.6|1628.2|1628|1628|1627.6|0
1605864530000|2020-11-20 09:28:50|1628|1627.2|1627.8|1627.4|1628.2|1627.8|1627.4|1627|924
1605864540000|2020-11-20 09:29:00|1628|1627.6|1628.8|1628.2|1629|1628.4|1628|1627.6|943
1605864550000|2020-11-20 09:29:10|1628.6|1628.4|1629|1628.6|1629.6|1629|1628.6|1628.2|1363
1605864560000|2020-11-20 09:29:20|1629.2|1628.4|1629.4|1628.8|1629.4|1629|1628.8|1628.4|130
1605864570000|2020-11-20 09:29:30|1629.2|1629|1629.8|1629.4|1630|1629.6|1629|1628.6|200
1605864580000|2020-11-20 09:29:40|1630|1629.6|1629.2|1628.8|1630.2|1630|1629|1628.8|3485
1605864590000|2020-11-20 09:29:50|1629|1628.6|1629.2|1628.8|1629.2|1629|1628.8|1628.2|78
1605864600000|2020-11-20 09:30:00|1629.4|1629|1629|1628.6|1630|1629.8|1629|1628.6|4462
1605864610000|2020-11-20 09:30:10|1629.2|1628.4|1628.8|1628.2|1629.2|1628.6|1628.2|1628|927
1605864620000|2020-11-20 09:30:20|1628.6|1628.4|1628.4|1627.8|1629|1628.6|1627.8|1627.6|1107
1605864630000|2020-11-20 09:30:30|1628.2|1627.6|1627.2|1627|1628.2|1627.6|1627.2|1626.8|1445
1605864640000|2020-11-20 09:30:40|1627.4|1627.2|1627.6|1627.4|1627.6|1627.4|1627.4|1627.2|1
1605864650000|2020-11-20 09:30:50|1627.8|1627.2|1627.8|1627.4|1628|1627.6|1627.8|1627.2|0
1605864660000|2020-11-20 09:31:00|1628|1627.6|1628.4|1628|1628.8|1628.2|1627.8|1627.6|1162
1605864670000|2020-11-20 09:31:10|1628.6|1628.2|1628|1627.4|1628.6|1628.2|1628|1627.4|300
1605864680000|2020-11-20 09:31:20|1627.8|1627.6|1628.2|1627.8|1628.8|1628.4|1627.8|1627.6|1301
1605864710000|2020-11-20 09:31:50||1628||1628||1628||1628|0
1605864720000|2020-11-20 09:32:00|1628.4|1628.2|1628.4|1628.2|1628.4|1628.2|1628.4|1628.2|13
1605864730000|2020-11-20 09:32:10|1628.6|1628.4|1628.8|1628.4|1628.8|1628.6|1628.6|1628.4|52
1605864740000|2020-11-20 09:32:20|1628.6|1628.6|1629|1628.8|1629.4|1629|1628.6|1628.4|526
1605864750000|2020-11-20 09:32:30|1628.8|1628.4|1628.6|1628.4|1629|1628.6|1628.2|1627.8|590
1605864760000|2020-11-20 09:32:40|1628.8|1628.6|1629|1628.6|1629.4|1628.8|1628.8|1628.6|1
1605864770000|2020-11-20 09:32:50|1628.8|1628.4|1629.4|1629|1629.4|1629|1628.8|1628.2|8
1605864780000|2020-11-20 09:33:00|1629.2|1628.8|1628|1627.6|1629.4|1629|1627.8|1627.4|281
1605864790000|2020-11-20 09:33:10|1627.8|1627.4|1627.8|1627.4|1628.2|1627.6|1627.8|1627.2|0
1605864800000|2020-11-20 09:33:20|1627.6|1627.6|1628|1627.6|1628.2|1627.8|1627.6|1627.4|133
1605864810000|2020-11-20 09:33:30|1628.2|1627.8|1628.2|1628|1628.8|1628.4|1628.2|1627.8|6638
1605864820000|2020-11-20 09:33:40|1628|1627.6|1627.8|1627.4|1628.2|1627.8|1627.2|1626.8|3554
1605864830000|2020-11-20 09:33:50|1627.6|1627.2|1627.8|1627.4|1628|1627.6|1627.2|1626.8|3523
1605864840000|2020-11-20 09:34:00|1628|1627.6|1628|1627.8|1628|1627.8|1627.8|1627.6|338
1605864850000|2020-11-20 09:34:10|1628.2|1628|1628.2|1627.8|1628.4|1628.2|1628.2|1627.8|33
1605864860000|2020-11-20 09:34:20|1628.4|1628|1628.8|1628.4|1628.8|1628.6|1628.4|1628|294
1605864870000|2020-11-20 09:34:30|1628.6|1628.6|1629.4|1628.8|1629.4|1629|1628.6|1628.4|504
1605864880000|2020-11-20 09:34:40|1629.2|1629|1629|1628.4|1629.2|1629|1629|1628.4|1
1605864890000|2020-11-20 09:34:50|1629.2|1628.6|1628.8|1628.4|1629.2|1628.8|1628.6|1628.4|0
1605864900000|2020-11-20 09:35:00|1628.6||1628.6||1628.8||1628.6||0
1605864920000|2020-11-20 09:35:20|1628.8|1628.6|1628.8|1628.4|1629.2|1628.8|1628.8|1628.4|0
1605864930000|2020-11-20 09:35:30|1629|1628.6|1629|1628.8|1629.2|1628.8|1628.8|1628.4|115
1605864940000|2020-11-20 09:35:40|1628.8|1628.4|1628.8|1628.4|1629|1628.6|1628.8|1628.4|9
1605864950000|2020-11-20 09:35:50|1629|1628.8|1629|1628.6|1629.2|1628.8|1628.8|1628.4|500
1605864960000|2020-11-20 09:36:00|1628.8|1628.4|1628.8|1628.4|1628.8|1628.4|1628.4|1628|888
1605864970000|2020-11-20 09:36:10|1628.6|1628.2|1628.6|1628.2|1628.6|1628.2|1628.2|1627.8|393
1605864980000|2020-11-20 09:36:20||1628||1628.4||1628.4||1628|0
1605864990000|2020-11-20 09:36:30|1628.4|1628.2|1628.2|1628|1628.6|1628.2|1628.2|1627.8|671
1605865000000|2020-11-20 09:36:40|1628.4|1627.8|1627.8|1627.6|1628.4|1627.8|1627.8|1627.6|448
1605865010000|2020-11-20 09:36:50|1627.6|1627.4|1627.6|1627.2|1627.8|1627.6|1627.4|1627.2|2260
1605865020000|2020-11-20 09:37:00|1627.8|1627.4|1627.8|1627.4|1627.8|1627.4|1627.6|1627.2|0
1605865040000|2020-11-20 09:37:20|1628|1627.6|1628|1627.8|1628.2|1627.8|1628|1627.6|534
1605865050000|2020-11-20 09:37:30|1628.2|1628|1628.6|1628.4|1629.4|1628.8|1628.2|1628|1097
1605865060000|2020-11-20 09:37:40|1628.8|1628.2|1627.8|1627.4|1628.8|1628.2|1627.8|1627.4|1077
1605865080000|2020-11-20 09:38:00||1627.6||1627.4||1627.6||1627.4|377
1605865090000|2020-11-20 09:38:10|1628.2|1627.6|1628.4|1627.8|1628.4|1628|1628.2|1627.6|369
1605865100000|2020-11-20 09:38:20|1628.2|1628|1628.4|1628|1628.4|1628|1628|1627.8|450
1605865110000|2020-11-20 09:38:30|1628.2|1628.2|1628.4|1627.8|1628.4|1628.2|1628.2|1627.8|507
1605865120000|2020-11-20 09:38:40|1628.6|1628|1628.4|1628|1628.6|1628.4|1628|1627.4|501
1605865130000|2020-11-20 09:38:50|1628.6|1627.8|1628.4|1628.2|1628.6|1628.4|1628.4|1627.8|0
1605865150000|2020-11-20 09:39:10|1628.6|1628|1628.2|1627.8|1629|1628.4|1628.2|1627.8|687
1605865160000|2020-11-20 09:39:20|1628.4|1628|1628.2|1628|1628.4|1628|1628.2|1628|209
1605865170000|2020-11-20 09:39:30|1628|1627.8|1628.4|1628|1628.4|1628|1628|1627.6|338
1605865190000|2020-11-20 09:39:50|1628.2|1627.8|1628|1627.6|1628.2|1627.8|1628|1627.6|0
1605865200000|2020-11-20 09:40:00|1627.8|1627.4|1628|1627.4|1628|1627.6|1627.8|1627.4|0
1605865210000|2020-11-20 09:40:10|1628.2|1627.6|1627.6|1627.4|1628.4|1627.8|1627.6|1627.4|55
1605865220000|2020-11-20 09:40:20|1627.8||1627.8||1627.8||1627.6||0
1605865230000|2020-11-20 09:40:30|1627.6||1627.8||1627.8||1627.6||70
1605865240000|2020-11-20 09:40:40|1628|1627.6|1628.8|1628.4|1629|1628.4|1628|1627.6|828
1605865250000|2020-11-20 09:40:50|1628.6|1628.2|1628.2|1627.8|1628.6|1628.2|1628|1627.4|421
1605865260000|2020-11-20 09:41:00|1628|1627.6|1628.2|1627.8|1628.4|1628|1628|1627.6|341
1605865270000|2020-11-20 09:41:10|1628.4|1628|1628.4|1627.8|1628.8|1628.4|1628.2|1627.8|34
1605865280000|2020-11-20 09:41:20|1628.2|1628|1628.8|1628.4|1628.8|1628.4|1628.2|1627.8|53
1605865290000|2020-11-20 09:41:30|1629|1628.6|1628.6|1628.2|1629|1628.6|1628.4|1627.8|1438
1605865300000|2020-11-20 09:41:40|1628.4|1628|1628.8|1628.4|1629|1628.8|1628.2|1627.8|1672
1605865310000|2020-11-20 09:41:50|1628.6|1628.2|1628.8|1628.4|1628.8|1628.4|1628.6|1628.2|0
1605865320000|2020-11-20 09:42:00|1628.6|1628.2|1628.4|1628.2|1628.8|1628.4|1628.4|1628.2|371
1605865330000|2020-11-20 09:42:10|1628.2|1628|1627.8|1627.4|1628.4|1628|1627.8|1627.4|1080
1605865340000|2020-11-20 09:42:20|1628|1627.6|1628.2|1627.8|1628.4|1627.8|1628|1627.6|0
1605865350000|2020-11-20 09:42:30|1628.4|1628|1628.4|1628.2|1628.8|1628.4|1628.4|1628|690
1605865370000|2020-11-20 09:42:50|1628.6|1628.4|1628.8|1628.4|1628.8|1628.4|1628.4|1628.2|650
1605865380000|2020-11-20 09:43:00|1628.6|1628.2|1629.4|1629|1629.4|1629|1628.6|1628.2|690
1605865390000|2020-11-20 09:43:10|1629.2|1628.8|1629|1628.6|1629.4|1629|1628.8|1628.4|58
1605865400000|2020-11-20 09:43:20|1629.2|1628.8|1629|1628.6|1629.2|1628.8|1628.6|1628.2|338
1605865410000|2020-11-20 09:43:30|1629.2|1628.4|1629.4|1629.2|1630|1629.8|1629.2|1628.4|5405
1605865420000|2020-11-20 09:43:40|1629.6|1629.4|1629|1628.6|1629.8|1629.4|1628.6|1628.2|924
1605865430000|2020-11-20 09:43:50|1629.2|1628.8|1629.8|1629.2|1630|1629.6|1629|1628.6|600
1605865440000|2020-11-20 09:44:00|1629.6|1629|1629.4|1629|1629.8|1629.2|1629.4|1629|127
1605865450000|2020-11-20 09:44:10|1629.2|1628.6|1629.2|1629|1629.2|1629|1629|1628.6|1
1605865460000|2020-11-20 09:44:20|1629|1628.8|1627.2|1626.8|1629.2|1628.8|1627.2|1626.6|2642
1605865470000|2020-11-20 09:44:30|1627|1626.6|1627.6|1627|1627.6|1627.4|1627|1626.4|310
1605865480000|2020-11-20 09:44:40|1627.8|1627.2|1627.8|1627.4|1628|1627.6|1627.6|1627|24
1605865490000|2020-11-20 09:44:50|1627.6|1627.2|1627.6|1627|1627.6|1627.2|1627.4|1627|460
1605865500000|2020-11-20 09:45:00|1627.8|1627.2|1628.8|1628.2|1629.4|1629|1627.8|1627|1206
1605865510000|2020-11-20 09:45:10|1629|1628.4|1629|1628.6|1629.2|1628.8|1628.8|1628.4|338
1605865520000|2020-11-20 09:45:20|1628.8|1628.4|1628.6|1628.2|1629|1628.6|1628.6|1628|0
1605865530000|2020-11-20 09:45:30|1628.8|1628.4|1628.6|1628.2|1628.8|1628.4|1628.6|1628|0
1605865540000|2020-11-20 09:45:40|1628.4|1628|1627.6|1627.2|1628.4|1628|1627.2|1626.8|455
1605865550000|2020-11-20 09:45:50|1627.8|1627.4|1627.8|1627.4|1628.2|1627.6|1627.6|1627.2|1007
1605865560000|2020-11-20 09:46:00|1627.6|1627.2|1626.8|1626.4|1627.6|1627.2|1626.8|1626.2|3513
1605865570000|2020-11-20 09:46:10|1626.6|1626.2|1626.8|1626.4|1627|1626.6|1626.4|1626.2|37
1605865580000|2020-11-20 09:46:20|1627|1626.6|1627.8|1627.4|1628|1627.6|1626.8|1626.6|404
1605865590000|2020-11-20 09:46:30|1628|1627.6|1627.6|1627.2|1628.2|1627.6|1627.4|1627.2|25
1605865600000|2020-11-20 09:46:40|1627.4|1627.4|1627.4|1627.2|1628|1627.4|1627.4|1627.2|0
1605865610000|2020-11-20 09:46:50|1627.6|1627.4|1627.8|1627.4|1628.2|1627.8|1627.6|1627.4|0
1605865630000|2020-11-20 09:47:10|1627.6|1627.2|1627.6|1627.2|1627.8|1627.4|1627.4|1627.2|145
1605865640000|2020-11-20 09:47:20|1627.4|1627.4|1627.2|1626.8|1627.4|1627.4|1627.2|1626.8|290
1605865650000|2020-11-20 09:47:30|1627.4|1627|1627.2|1626.8|1627.6|1627.2|1627.2|1626.8|339
1605865660000|2020-11-20 09:47:40|1627.4|1627|1627.8|1627.2|1628.2|1627.8|1627.2|1627|2688
1605865670000|2020-11-20 09:47:50|1627.6|1627.4|1627.4|1627.2|1627.6|1627.4|1627.4|1627.2|670
1605865680000|2020-11-20 09:48:00|1627.6|1627.4|1627.6|1627.2|1627.8|1627.6|1627.6|1627.2|31
1605865690000|2020-11-20 09:48:10|1628|1627.4|1628.2|1627.8|1628.2|1627.8|1628|1627.4|0
1605865700000|2020-11-20 09:48:20|1628|1627.6|1628|1627.6|1628|1627.6|1627.8|1627.4|0
1605865710000|2020-11-20 09:48:30|1627.8|1627.8|1628|1627.6|1628|1627.8|1627.8|1627.4|338
1605865720000|2020-11-20 09:48:40|1627.8|1627.8|1627|1626.6|1628|1627.8|1626.4|1626|4788
1605865730000|2020-11-20 09:48:50|1627.2|1626.8|1626.6|1626.2|1627.6|1627|1626.4|1626.2|423
1605865740000|2020-11-20 09:49:00|1626.8|1626|1626.8|1626.4|1627|1626.4|1625.8|1625.4|2805
1605865750000|2020-11-20 09:49:10|1626.6|1626.2|1626.2|1625.8|1626.6|1626.2|1626|1625.6|524
1605865760000|2020-11-20 09:49:20|1626|1625.6|1626.4|1626|1626.4|1626|1625.8|1625.6|273
1605865770000|2020-11-20 09:49:30|1626.6|1625.8|1626|1625.6|1626.6|1625.8|1626|1625.6|0
1605865780000|2020-11-20 09:49:40|1626.2|1625.8|1626|1625.6|1626.4|1626|1626|1625.6|792
1605865790000|2020-11-20 09:49:50|1625.8|1625.4|1625.6|1625.2|1625.8|1625.4|1625.4|1625.2|0
1605865800000|2020-11-20 09:50:00|1625.8|1625|1625.6|1625.2|1625.8|1625.2|1625.2|1625|1115
1605865810000|2020-11-20 09:50:10|1625.4|1625|1625.4|1625|1625.6|1625.2|1625.2|1625|423
1605865820000|2020-11-20 09:50:20|1625.2|1624.8|1625|1624.8|1625.4|1625|1625|1624.8|351
1605865830000|2020-11-20 09:50:30|1625.2|1625|1625.8|1625.4|1626|1625.4|1625|1624.8|806
1605865840000|2020-11-20 09:50:40|1625.6|1625.2|1625.2|1624.8|1625.8|1625.4|1625|1624.8|1006
1605865850000|2020-11-20 09:50:50|1625|1625|1625.2|1625|1625.2|1625|1625|1624.8|508
1605865860000|2020-11-20 09:51:00||1624.8||1625||1625||1624.8|600
1605865870000|2020-11-20 09:51:10|1625|1624.8|1625|1624.4|1625.2|1625|1624.6|1624.4|831
1605865880000|2020-11-20 09:51:20|1624.8|1624.6|1625.2|1625|1625.8|1625.2|1624.8|1624.6|624
1605865890000|2020-11-20 09:51:30|1625.4|1625.2|1625.6|1625.2|1625.8|1625.6|1625.4|1625|545
1605865900000|2020-11-20 09:51:40|1625.8|1625|1625|1624.6|1625.8|1625|1625|1624.6|710
1605865910000|2020-11-20 09:51:50|1624.8|1624.4|1624.6|1624.2|1624.8|1624.6|1624.2|1624|2223
1605865920000|2020-11-20 09:52:00|1624.4|1624.4|1624.4|1624|1624.4|1624.4|1624.2|1624|1079
1605865930000|2020-11-20 09:52:10|1624.6|1624.2|1625|1624.6|1625.2|1624.8|1624.6|1624|261
1605865940000|2020-11-20 09:52:20|1625.2|1624.4|1624.8|1624.2|1625.2|1624.8|1624.8|1624.2|441
1605865950000|2020-11-20 09:52:30|1624.6|1624.4|1625|1624.8|1625.2|1624.8|1624.4|1624|3388
1605865960000|2020-11-20 09:52:40|1624.8|1624.6|1625|1624.6|1625.2|1624.8|1624.4|1624.2|4504
1605865970000|2020-11-20 09:52:50|1625.2|1624.8|1624.8|1624.6|1625.2|1625|1624.8|1624.4|1628
1605865980000|2020-11-20 09:53:00|1624.6|1624.4|1624.6|1624.2|1624.6|1624.6|1624.4|1624|288
1605865990000|2020-11-20 09:53:10|1624.4|1624|1624.6|1624.2|1624.6|1624.2|1624.4|1624|393
1605866000000|2020-11-20 09:53:20|1624.4|1624|1623|1622.6|1624.6|1624.2|1622.8|1622.4|2875
1605866010000|2020-11-20 09:53:30|1623.2|1622.8|1623|1622.6|1624|1623.6|1622.6|1622.4|9800
1605866020000|2020-11-20 09:53:40|1623.2|1622.8|1623.4|1623.2|1623.4|1623.2|1622.8|1622.4|2815
1605866030000|2020-11-20 09:53:50||1623||1623.2||1623.2||1623|0
1605866040000|2020-11-20 09:54:00||1623||1623.2||1623.2||1623|0
1605866050000|2020-11-20 09:54:10||1623||1623.2||1623.2||1623|263
1605866060000|2020-11-20 09:54:20|1623.6|1623|1623.4|1623.2|1623.8|1623.6|1623.4|1623|239
1605866070000|2020-11-20 09:54:30|1623.6|1623|1623.6|1623.2|1623.6|1623.2|1623.2|1623|55
1605866080000|2020-11-20 09:54:40|1623.4|1623|1623.4|1623|1623.4|1623|1623.2|1623|1630
1605866090000|2020-11-20 09:54:50|1623.6|1623.2|1623.8|1623.6|1623.8|1623.6|1623.6|1623|1096
1605866100000|2020-11-20 09:55:00|1623.6|1623.4|1624.2|1623.8|1624.2|1623.8|1623.6|1623.2|654
1605866110000|2020-11-20 09:55:10|1624|1623.6|1623.6|1623.2|1624|1623.6|1623.4|1623|608
1605866120000|2020-11-20 09:55:20|1623.4|1623|1623.6|1623.2|1623.6|1623.2|1623.4|1623|354
1605866130000|2020-11-20 09:55:30|1623.4|1623|1623.2|1623|1623.4|1623|1623.2|1623|265
1605866150000|2020-11-20 09:55:50|1623.4|1623.2|1623.4|1623.2|1623.4|1623.2|1623.4|1623|0
1605866160000|2020-11-20 09:56:00|1623.6|1623.4|1623.8|1623.6|1624.2|1623.8|1623.4|1623.2|1095
1605866170000|2020-11-20 09:56:10|1624||1624||1624||1623.8||35
1605866180000|2020-11-20 09:56:20|1623.8|1623.4|1623.8|1623.4|1624|1623.4|1623.6|1623.2|482
1605866190000|2020-11-20 09:56:30|1624|1623.6|1624.2|1623.8|1624.2|1623.8|1624|1623.4|430
1605866200000|2020-11-20 09:56:40|1624.4|1624|1624.4|1624.2|1624.6|1624.2|1624.2|1624|93
1605866210000|2020-11-20 09:56:50|1624.2|1624|1624.2|1624|1624.4|1624|1624.2|1624|0
1605866220000|2020-11-20 09:57:00|1624.4|1624.2|1624.4|1624.2|1624.6|1624.4|1624.4|1624|106
1605866230000|2020-11-20 09:57:10|1624.6|1624|1624.4|1624|1624.6|1624.2|1624.4|1624|15
1605866240000|2020-11-20 09:57:20|1624.6|1624.2|1624.6|1624.2|1624.6|1624.4|1624.4|1624|339
1605866250000|2020-11-20 09:57:30|1624.4|1624|1624.6|1624.2|1624.6|1624.2|1624.2|1624|371
1605866260000|2020-11-20 09:57:40|1624.4|1624|1624|1623.8|1624.6|1624.2|1623.6|1623.4|910
1605866270000|2020-11-20 09:57:50|1623.8|1623.6|1624|1623.6|1624|1623.6|1623.8|1623.6|1
1605866280000|2020-11-20 09:58:00||1623.8||1623.8||1623.8||1623.8|0
1605866290000|2020-11-20 09:58:10|||||||||117
1605866300000|2020-11-20 09:58:20|1623.8|1623.6|1624|1623.4|1624|1623.6|1623.6|1623.4|62
1605866310000|2020-11-20 09:58:30|1623.8|1623.6|1624|1623.6|1624|1623.8|1623.6|1623.2|400
1605866320000|2020-11-20 09:58:40|1623.8|1623.4|1623.8|1623.2|1624|1623.6|1623.6|1623.2|0
1605866330000|2020-11-20 09:58:50|1624|1623.4|1623.8|1623.6|1624|1623.6|1623.6|1623.2|0
1605866340000|2020-11-20 09:59:00|1624|1623.8|1623.6|1623.2|1624|1623.8|1623.6|1623.2|917
1605866350000|2020-11-20 09:59:10|1623.8|1623.4|1624|1623.6|1624|1623.8|1623.8|1623.4|50
1605866360000|2020-11-20 09:59:20|1623.8|1623.4|1623.2|1623|1624|1623.6|1623|1622.8|940
1605866370000|2020-11-20 09:59:30|1623.4||1623.4||1623.4||1623.4||60
1605866380000|2020-11-20 09:59:40|1623.2|1622.8|1623.2|1623|1623.2|1623|1622.8|1622.6|2117
1605866390000|2020-11-20 09:59:50|1623.4|1623.2|1623.4|1623|1623.4|1623.2|1623.2|1623|54
1605866400000|2020-11-20 10:00:00|1623.2|1622.8|1623|1622.8|1623.2|1622.8|1622.4|1622.2|7036
1605866410000|2020-11-20 10:00:10|1623.2|1623|1622.8|1622.4|1623.4|1623|1622.8|1622.4|1747
1605866420000|2020-11-20 10:00:20|1622.6||1622.6||1622.8||1622.6||516
1605866430000|2020-11-20 10:00:30|1622.8|1622.6|1623.4|1622.8|1623.4|1623.2|1622.6|1622.4|2588
1605866440000|2020-11-20 10:00:40|1623.2|1623|1623.4|1623.2|1623.4|1623.2|1623.2|1623|0
1605866450000|2020-11-20 10:00:50|1623.2|1623|1623.8|1623.4|1623.8|1623.4|1623.2|1622.8|355
1605866460000|2020-11-20 10:01:00||1623.6||1623.6||1623.6||1623.6|0
1605866470000|2020-11-20 10:01:10|1624|1623.8|1624.4|1624.2|1624.4|1624.2|1623.8|1623.6|1061
1605866480000|2020-11-20 10:01:20|1624.6|1624.4|1624.8|1624.4|1624.8|1624.4|1624.6|1624|378
1605866490000|2020-11-20 10:01:30|1624.6|1624.2|1624.6|1624.2|1624.6|1624.2|1624.4|1624|210
1605866500000|2020-11-20 10:01:40|1624.8|1624.4|1625|1624.6|1625|1624.6|1624.8|1624.4|0
1605866510000|2020-11-20 10:01:50|1625.2|1624.8|1625.2|1624.8|1625.4|1624.8|1625.2|1624.6|400
1605866520000|2020-11-20 10:02:00|1625.4|1625|1626|1625.6|1626|1625.6|1625.2|1624.8|615
1605866530000|2020-11-20 10:02:10|1625.8|1625.4|1626|1625.6|1626|1625.6|1625.8|1625.4|5
1605866540000|2020-11-20 10:02:20|1626.2|1625.8|1626.2|1625.6|1626.2|1625.8|1626|1625.6|330
1605866550000|2020-11-20 10:02:30|1626|1625.8|1625.4|1625.2|1626.2|1625.8|1625.4|1625|880
1605866560000|2020-11-20 10:02:40|1625.2|1625|1625.4|1625|1625.6|1625.2|1625.2|1625|1329
1605866570000|2020-11-20 10:02:50||1625.2||1625.2||1625.2||1625|0
1605866580000|2020-11-20 10:03:00|1625.8|1625.4|1625.2|1624.8|1625.8|1625.4|1625.2|1624.8|1147
1605866590000|2020-11-20 10:03:10|1625|1624.6|1623.8|1623.6|1625|1624.6|1623.8|1623.4|2168
1605866600000|2020-11-20 10:03:20|1624|1623.4|1624|1623.8|1624.2|1624|1624|1623.4|150
1605866610000|2020-11-20 10:03:30|1624.2|1624|1624.4|1624|1624.8|1624.4|1624.2|1623.8|493
1605866620000|2020-11-20 10:03:40|1624.6|1624.2|1624|1623.6|1624.8|1624.4|1624|1623.6|0
1605866630000|2020-11-20 10:03:50|1624.2|1623.8|1624.4|1624|1624.4|1624|1624|1623.6|0
1605866640000|2020-11-20 10:04:00|1624.2|1623.8|1624.2|1623.8|1624.4|1624|1624.2|1623.8|15
1605866650000|2020-11-20 10:04:10|1624.4|1624|1624.2|1623.8|1624.8|1624.4|1624.2|1623.8|778
1605866660000|2020-11-20 10:04:20|1624|1623.6|1623.8|1623.6|1624|1623.8|1623.8|1623.6|0
1605866670000|2020-11-20 10:04:30|1624|1623.8|1624.6|1624.2|1624.6|1624.2|1624|1623.8|154
1605866680000|2020-11-20 10:04:40|1624.8|1624.4|1624.8|1624.4|1624.8|1624.4|1624.6|1624.2|10
1605866690000|2020-11-20 10:04:50||1624.2||1624.6||1624.6||1624.2|0
1605866700000|2020-11-20 10:05:00|1625|1624.8|1625|1624.6|1625.8|1625.4|1624.8|1624.4|269
1605866710000|2020-11-20 10:05:10|1625.2|1624.8|1625.2|1624.8|1625.4|1625|1625|1624.8|1051
1605866720000|2020-11-20 10:05:20|1625.4|1625|1625.4|1625|1625.4|1625|1625.2|1625|36
1605866730000|2020-11-20 10:05:30|1625.2|1625.2|1625.4|1625.2|1625.4|1625.2|1625.2|1624.8|31
1605866740000|2020-11-20 10:05:40|1625.2|1625|1625.4|1625|1625.4|1625|1625.2|1624.8|345
1605866750000|2020-11-20 10:05:50|1625.2|1625.2|1625.4|1625|1625.4|1625.2|1625.2|1625|339
1605866760000|2020-11-20 10:06:00|1625.6|1625.2|1625.6|1625.2|1625.8|1625.6|1625.6|1625|147
1605866770000|2020-11-20 10:06:10|1625.4||1625.4||1625.6||1625.4||32
1605866780000|2020-11-20 10:06:20|1625.6|1625.4|1626.2|1625.8|1626.2|1625.8|1625.6|1625.2|305
1605866790000|2020-11-20 10:06:30|1626.4|1626|1626.4|1626.2|1626.6|1626.2|1626.4|1626|0
1605866800000|2020-11-20 10:06:40|1626.6|1626.4|1626.8|1626.4|1627|1626.4|1626.4|1626.2|789
1605866810000|2020-11-20 10:06:50|1627|1626.6|1627.2|1627|1627.4|1627|1626.8|1626.4|553
1605866820000|2020-11-20 10:07:00|1627.4|1626.8|1626.8|1626.4|1627.6|1626.8|1626.8|1626.4|514
1605866830000|2020-11-20 10:07:10|1627|1626.6|1626.6|1626.4|1627|1626.6|1626.6|1626.4|200
1605866840000|2020-11-20 10:07:20|1626.8|1626.6|1626.8|1626.4|1626.8|1626.6|1626.6|1626.4|971
1605866850000|2020-11-20 10:07:30|1627|1626.6|1628|1627.8|1628|1627.8|1627|1626.6|678
1605866860000|2020-11-20 10:07:40|1627.8|1627.6|1627.8|1627.4|1628|1627.6|1627.2|1626.8|2362
1605866870000|2020-11-20 10:07:50|1627.6|1627.2|1627.4|1627|1627.8|1627.2|1627.4|1627|477
1605866880000|2020-11-20 10:08:00|1627.6|1627.2|1627.2|1626.8|1627.6|1627.2|1627|1626.6|5989
1605866890000|2020-11-20 10:08:10|1627.4|1627|1627.4|1626.8|1627.4|1627|1627.4|1626.8|9
1605866900000|2020-11-20 10:08:20|1627.2|1627|1627.4|1627|1627.4|1627|1627|1627|30
1605866910000|2020-11-20 10:08:30|1627.2|1627.2|1627.2|1626.8|1627.4|1627.2|1627.2|1626.8|1556
1605866920000|2020-11-20 10:08:40|1627|1626.6|1626.4|1626|1627|1626.6|1626.4|1626|1407
1605866930000|2020-11-20 10:08:50|||||||||250
1605866940000|2020-11-20 10:09:00|1626.2|1626.2|1626|1625.8|1626.4|1626.2|1625.8|1625.4|100
1605866950000|2020-11-20 10:09:10|1625.8|1625.6|1626|1625.8|1626|1625.8|1625.8|1625.4|369
1605866960000|2020-11-20 10:09:20|1626.4|1626|1626.2|1625.8|1626.4|1626|1626.2|1625.8|396
1605866970000|2020-11-20 10:09:30|1626|1625.6|1626.8|1626.6|1626.8|1626.6|1626|1625.6|803
1605866980000|2020-11-20 10:09:40|1627|1626.8|1626.8|1626.4|1627|1626.8|1626.6|1626.2|339
1605866990000|2020-11-20 10:09:50|1627|1626.6|1626.6|1626.2|1627|1626.6|1626.6|1626.2|0
1605867000000|2020-11-20 10:10:00|1626.4|1626|1626.4|1626|1626.6|1626.2|1625.8|1625.4|408
1605867010000|2020-11-20 10:10:10|1626.2|1625.8|1625.6|1625.2|1626.2|1625.8|1625.4|1625|4549
1605867020000|2020-11-20 10:10:20||1625.4||1625.4||1625.4||1625.4|0
1605867030000|2020-11-20 10:10:30|1625.8|1625.6|1625.6|1625.2|1626.2|1625.8|1625.4|1625|309
1605867040000|2020-11-20 10:10:40|1626|1625.4|1626|1625.6|1626.4|1626|1625.8|1625.4|1776
1605867050000|2020-11-20 10:10:50|1626.2|1625.8|1626.4|1626|1626.4|1626|1626|1625.6|0
1605867060000|2020-11-20 10:11:00|1626.2|1625.8|1626|1625.6|1626.6|1626.2|1625.6|1625.2|10
1605867070000|2020-11-20 10:11:10|1625.8|1625.8|1625.8|1625.2|1626|1625.8|1625.6|1625.2|801
1605867080000|2020-11-20 10:11:20|1625.6|1625.4|1625.6|1625|1625.8|1625.6|1625.2|1624.8|993
1605867090000|2020-11-20 10:11:30|1625.4|1625.2|1625.6|1625.4|1625.8|1625.4|1625.4|1625|6
1605867100000|2020-11-20 10:11:40|1625.4|1625.2|1625.4|1625|1625.6|1625.4|1625.4|1625|400
1605867110000|2020-11-20 10:11:50|1625.6|1625.4|1626|1625.8|1626.2|1625.8|1625.6|1625|1615
1605867120000|2020-11-20 10:12:00|1625.8|1625.6|1626|1625.4|1626|1625.6|1625.8|1625.4|10
1605867130000|2020-11-20 10:12:10|1626.2|1625.6|1626.8|1626.4|1626.8|1626.4|1626.2|1625.6|680
1605867140000|2020-11-20 10:12:20|1626.6|1626.2|1626.4|1626.2|1626.8|1626.4|1626.2|1625.8|139
1605867150000|2020-11-20 10:12:30|1626.2|1626|1625.8|1625.6|1626.4|1626|1625.6|1625.4|0
1605867160000|2020-11-20 10:12:40|1626|1625.4|1626.4|1626|1626.4|1626|1625.8|1625.4|0
1605867170000|2020-11-20 10:12:50|1626.2|1625.8|1626.2|1625.8|1626.4|1626|1626.2|1625.6|0
1605867180000|2020-11-20 10:13:00|1626|1625.6|1626|1625.4|1626.2|1626|1626|1625.4|0
1605867190000|2020-11-20 10:13:10|1626.2|1625.6|1626.4|1626.2|1626.8|1626.6|1626.2|1625.4|1074
1605867200000|2020-11-20 10:13:20|1626.6|1626.4|1626.8|1626.2|1626.8|1626.6|1626.6|1626.2|884
1605867210000|2020-11-20 10:13:30|1627|1626.6|1627.6|1627.2|1627.8|1627.6|1626.4|1626.2|5451
1605867220000|2020-11-20 10:13:40|1627.8|1627.4|1627.2|1626.8|1627.8|1627.6|1627|1626.6|713
1605867230000|2020-11-20 10:13:50|1627.4|1627|1627.6|1627.2|1627.8|1627.6|1627.2|1626.8|524
1605867240000|2020-11-20 10:14:00|1627.8|1627.4|1628.2|1627.6|1628.8|1628.4|1627.8|1627.4|1614
1605867250000|2020-11-20 10:14:10|1628|1627.8|1627.8|1627.4|1628.2|1627.8|1627.8|1627.2|0
1605867260000|2020-11-20 10:14:20|1628|1627.6|1627.4|1627|1628|1627.6|1627.4|1627|1
1605867270000|2020-11-20 10:14:30|1627.2|1626.8|1627.4|1627.2|1627.8|1627.4|1627.2|1626.6|5274
1605867280000|2020-11-20 10:14:40|1627.6|1627.4|1627.8|1627.4|1628.2|1627.6|1627.6|1627.2|914
1605867290000|2020-11-20 10:14:50|1628|1627.6|1627.8|1627.4|1628|1627.8|1627.8|1627.2|951
1605867300000|2020-11-20 10:15:00|1628|1627.6|1627.4|1627|1628|1627.6|1627.2|1627|1216
1605867310000|2020-11-20 10:15:10|1627.2|1627.2|1627.4|1627|1627.4|1627.2|1627.2|1627|0
1605867320000|2020-11-20 10:15:20|1627.2|1627.2|1627.4|1627|1627.6|1627.4|1627.2|1627|2399
1605867330000|2020-11-20 10:15:30|1627.6|1627.2|1628|1627.6|1628|1627.6|1627.6|1627.2|983
1605867340000|2020-11-20 10:15:40|1627.8|1627.4|1628|1627.6|1628|1627.6|1627.8|1627.4|0
1605867350000|2020-11-20 10:15:50|1628.2|1627.8|1628.6|1628|1628.6|1628.2|1628.2|1627.8|544
1605867360000|2020-11-20 10:16:00|1628.4|1627.8|1627.6|1627.2|1628.4|1627.8|1627.4|1627|1350
1605867370000|2020-11-20 10:16:10|1627.4|1627|1627.6|1627.2|1627.6|1627.2|1627.4|1627|1
1605867380000|2020-11-20 10:16:20|1627.4|1627|1626.8|1626.4|1627.4|1627|1626.6|1626.4|622
1605867390000|2020-11-20 10:16:30|1626.6|1626.2|1626|1625.8|1626.6|1626.2|1625.4|1625|2557
1605867400000|2020-11-20 10:16:40|1625.8|1625.4|1625.6|1625.2|1625.8|1625.4|1625.4|1625.2|265
1605867410000|2020-11-20 10:16:50|1625.8|1625.4|1626|1625.4|1626|1625.4|1625.8|1625.4|0
1605867420000|2020-11-20 10:17:00|1625.8|1625.2|1626|1625.6|1626.6|1626.4|1625.6|1625.2|777
1605867430000|2020-11-20 10:17:10|1626.2|1625.8|1625|1624.6|1626.2|1625.8|1624.6|1624.2|2069
1605867440000|2020-11-20 10:17:20|1624.8|1624.4|1625.6|1625.2|1625.6|1625.2|1624.4|1624.2|639
1605867450000|2020-11-20 10:17:30|1625.4|1625|1625.6|1625|1625.6|1625.2|1625|1624.6|600
1605867460000|2020-11-20 10:17:40|1625.4|1625.2|1625.8|1625.4|1626|1625.8|1625.4|1625|8
1605867470000|2020-11-20 10:17:50|1625.6|1625.2|1625.8|1625.4|1625.8|1625.4|1625.4|1624.8|0
1605867480000|2020-11-20 10:18:00|1626|1625.6|1625.4|1625|1626|1625.6|1625.4|1625|339
1605867490000|2020-11-20 10:18:10|1625.6|1625.2|1625.4|1625|1625.8|1625.4|1625|1624.6|26
1605867500000|2020-11-20 10:18:20|1625.2|1624.8|1625.4|1625|1625.4|1625|1625.2|1624.8|0
1605867510000|2020-11-20 10:18:30|1625.2|1624.8|1625.4|1625.2|1625.4|1625.2|1625|1624.8|0
1605867520000|2020-11-20 10:18:40|1625.2|1625|1624.8|1624.6|1625.2|1625|1624.8|1624.6|638
1605867530000|2020-11-20 10:18:50|1625|1624.8|1625|1624.6|1625.4|1625|1624.8|1624.6|0
1605867540000|2020-11-20 10:19:00|1625.2|1624.8|1624.6|1624.2|1625.2|1624.8|1624.2|1624|939
1605867550000|2020-11-20 10:19:10|1624.4|1624|1624.4|1624|1624.6|1624|1624.4|1624|7
1605867560000|2020-11-20 10:19:20|1624.6|1624.2|1624.4|1624|1624.8|1624.4|1624.2|1624|945
1605867570000|2020-11-20 10:19:30|1624.2|1623.8|1624.4|1624|1624.4|1624.2|1624|1623.8|167
1605867580000|2020-11-20 10:19:40|1624.6|1624.2|1624.4|1624|1624.6|1624.4|1624.4|1624|36
1605867590000|2020-11-20 10:19:50||1624.2||1624.2||1624.2||1624|0
1605867600000|2020-11-20 10:20:00|1624.2|1624|1624|1623.4|1624.4|1624|1623.8|1623.4|1180
1605867610000|2020-11-20 10:20:10|1624.2|1623.6|1624|1623.6|1624.2|1624|1624|1623.4|3
1605867620000|2020-11-20 10:20:20|1623.8|1623.4|1623.6|1623.2|1624|1623.6|1623.6|1623|0
1605867640000|2020-11-20 10:20:40|1623.8|1623.4|1624.4|1624|1624.4|1624.2|1623.8|1623.4|796
1605867650000|2020-11-20 10:20:50|1624.6|1624.2|1625.4|1625|1625.4|1625.2|1624.6|1624.2|6411
1605867660000|2020-11-20 10:21:00|1625.6|1624.8|1624.6|1624.2|1625.6|1624.8|1624.6|1624.2|4926
1605867670000|2020-11-20 10:21:10|1624.8|1624.4|1625.6|1625.2|1625.6|1625.2|1624.8|1624.4|259
1605867680000|2020-11-20 10:21:20|1625.4|1625|1625.8|1625.4|1625.8|1625.6|1625.4|1625|341
1605867690000|2020-11-20 10:21:30|1626|1625.6|1625.8|1625.4|1626|1625.8|1625.8|1625.4|7
1605867700000|2020-11-20 10:21:40|1626|1625.6|1625.4|1625|1626|1625.6|1625.4|1625|929
1605867710000|2020-11-20 10:21:50|1625.6|1625.2|1625|1624.6|1625.6|1625.2|1624.8|1624.4|337
1605867720000|2020-11-20 10:22:00|1624.8|1624.4|1625|1624.8|1625.4|1625|1624.6|1624.2|339
1605867730000|2020-11-20 10:22:10|1625.2|1625|1625.2|1624.8|1625.4|1625|1625|1624.6|734
1605867740000|2020-11-20 10:22:20|1625|1624.6|1624.8|1624.4|1625.2|1625|1624.6|1624.2|155
1605867750000|2020-11-20 10:22:30|1625|1624.6|1625|1624.6|1625|1624.6|1624.8|1624.4|270
1605867760000|2020-11-20 10:22:40|1624.8|1624.4|1624.4|1624.2|1625|1624.6|1624.4|1624|100
1605867770000|2020-11-20 10:22:50|1624.2|1624|1624|1623.6|1624.4|1624|1624|1623.6|595
1605867780000|2020-11-20 10:23:00|1624.2|1623.8|1624.2|1623.8|1624.2|1624|1624|1623.8|57
1605867790000|2020-11-20 10:23:10|1624|1623.6|1624|1623.6|1624.2|1623.8|1623.8|1623.6|935
1605867800000|2020-11-20 10:23:20|1624.2|1623.8|1624|1623.6|1624.2|1624|1624|1623.4|1264
1605867810000|2020-11-20 10:23:30|1623.8|1623.4|1623.8|1623.4|1624.2|1623.8|1623.8|1623.4|1727
1605867820000|2020-11-20 10:23:40|1624|1623.6|1623.2|1623|1624.2|1623.8|1623.2|1623|1777
1605867830000|2020-11-20 10:23:50|1623.4|1623.2|1623.4|1623.2|1623.6|1623.2|1623.2|1623|1164
1605867840000|2020-11-20 10:24:00|1623.6|1623|1624|1623.6|1624|1623.6|1623.6|1623|1045
1605867850000|2020-11-20 10:24:10|1624.2|1623.8|1625|1624.4|1625|1624.6|1624.2|1623.8|2966
1605867860000|2020-11-20 10:24:20|1624.8|1624.6|1625|1624.8|1625.2|1624.8|1624.8|1624.4|1878
1605867870000|2020-11-20 10:24:30|1625.2|1625|1625.2|1624.8|1625.2|1625|1625.2|1624.8|32
1605867880000|2020-11-20 10:24:40|1625|1625|1625.4|1625|1625.4|1625|1625|1624.8|885
1605867890000|2020-11-20 10:24:50|1625.6|1625.2|1625.2|1624.8|1625.6|1625.2|1625.2|1624.8|29
1605867900000|2020-11-20 10:25:00|1625|1624.6|1625|1624.6|1625|1624.6|1624.4|1624.2|1998
1605867910000|2020-11-20 10:25:10||1624.4||1624.6||1624.6||1624.4|0
1605867920000|2020-11-20 10:25:20|1625.4|1624.8|1625.4|1625|1625.6|1625.2|1625.4|1624.6|3586
1605867930000|2020-11-20 10:25:30|1625.2|1624.8|1625|1624.4|1625.4|1624.8|1624.6|1624.4|1788
1605867940000|2020-11-20 10:25:40|1624.8|1624.2|1625|1624.6|1625|1624.8|1624.6|1624.2|0
1605867950000|2020-11-20 10:25:50|1625.2|1624.8|1625|1624.4|1625.4|1625|1625|1624.4|1425
1605867960000|2020-11-20 10:26:00|1625.2|1624.6|1625|1624.6|1625.2|1625|1624.8|1624.4|486
1605867970000|2020-11-20 10:26:10|1625.2|1624.8|1624.8|1624.4|1625.2|1624.8|1624.8|1624.4|200
1605867980000|2020-11-20 10:26:20|1624.6|1624.2|1624.4|1624|1624.6|1624.4|1624|1623.6|1469
1605867990000|2020-11-20 10:26:30|1624.6|1624.2|1624.6|1624.2|1624.8|1624.4|1624.6|1624.2|112
1605868000000|2020-11-20 10:26:40|1624.8|1624.4|1624.8|1624.4|1625|1624.4|1624.8|1624.4|0
1605868010000|2020-11-20 10:26:50|1624.6|1624.6|1624.8|1624.6|1625|1624.6|1624.6|1624.4|417
1605868020000|2020-11-20 10:27:00|1624.6|1624.4|1625|1624.8|1625|1624.8|1624.6|1624.2|604
1605868030000|2020-11-20 10:27:10|1625.2|1625|1625|1624.6|1625.2|1625|1624.8|1624.6|1624
1605868040000|2020-11-20 10:27:20|1624.8|1624.8|1625|1624.6|1625|1624.8|1624.8|1624.6|30
1605868050000|2020-11-20 10:27:30|1624.8||1624.8||1625||1624.8||0
1605868060000|2020-11-20 10:27:40|1625|1624.4|1624.6|1624.2|1625|1624.4|1624.4|1624|1106
1605868070000|2020-11-20 10:27:50|1624.8|1624.4|1624.8|1624.2|1624.8|1624.4|1624.4|1624|0
1605868080000|2020-11-20 10:28:00|1624.6|1624.4|1624.8|1624.4|1625|1624.6|1624.4|1624.4|537
1605868090000|2020-11-20 10:28:10|1624.6|1624|1624.4|1624|1624.8|1624.2|1624.4|1624|306
1605868100000|2020-11-20 10:28:20|1624.6|1624.2|1626|1625.4|1626|1625.8|1624.4|1624|3475
1605868110000|2020-11-20 10:28:30|1626.2|1625.6|1625.8|1625.6|1626.4|1626|1625.8|1625.4|387
1605868120000|2020-11-20 10:28:40|1625.6|1625.4|1625.8|1625.2|1625.8|1625.4|1625.4|1625|665
1605868130000|2020-11-20 10:28:50|1625.6|1625|1625|1624.6|1625.8|1625.4|1625|1624.6|860
1605868140000|2020-11-20 10:29:00|1625.2|1624.8|1625.8|1625.4|1625.8|1625.4|1625.2|1624.8|602
1605868150000|2020-11-20 10:29:10|1625.6|1625.2|1625.8|1625.4|1625.8|1625.6|1625.4|1625|849
1605868160000|2020-11-20 10:29:20|1625.6|1625.2|1625.4|1625|1625.8|1625.2|1625.4|1624.8|799
1605868170000|2020-11-20 10:29:30|1625.6|1625.2|1625|1624.6|1625.6|1625.4|1625|1624.6|0
1605868190000|2020-11-20 10:29:50|1625.2|1624.8|1625.2|1624.8|1625.4|1625|1625|1624.8|37
1605868200000|2020-11-20 10:30:00|1625|1624.6|1625|1624.6|1625.2|1624.8|1624.8|1624.6|1009
1605868210000|2020-11-20 10:30:10|1624.8|1624.8|1625.2|1624.8|1625.4|1624.8|1624.8|1624.4|1074
1605868220000|2020-11-20 10:30:20|1625|1624.6|1624.6|1624|1625|1624.6|1624.4|1624|0
1605868230000|2020-11-20 10:30:30|1624.4|1624.2|1625|1624.6|1625|1624.6|1624.4|1624.2|0
1605868240000|2020-11-20 10:30:40|1624.8|1624.4|1625.8|1625.4|1625.8|1625.4|1624.8|1624.4|1232
1605868250000|2020-11-20 10:30:50|1626|1625.2|1626.6|1626.2|1626.6|1626.4|1626|1625.2|1163
1605868260000|2020-11-20 10:31:00|1626.4|1626|1626.6|1626.2|1627.8|1627.4|1626.4|1626|9194
1605868270000|2020-11-20 10:31:10|1626.4|1626|1627.4|1627|1627.6|1627.2|1626.4|1625.8|1112
1605868280000|2020-11-20 10:31:20|1627.6|1627.2|1627|1626.8|1627.6|1627.2|1627|1626.8|332
1605868290000|2020-11-20 10:31:30|1627.2|1626.6|1626.6|1626.4|1627.2|1626.8|1626.2|1626|1942
1605868300000|2020-11-20 10:31:40|1626.8|1626.2|1626.8|1626.4|1627|1626.4|1626.6|1626|950
1605868310000|2020-11-20 10:31:50|1626.6|1626.2|1626.8|1626.4|1626.8|1626.4|1626.4|1626|1363
1605868320000|2020-11-20 10:32:00|1626.6|1626.2|1627.2|1627|1627.2|1627|1626.6|1626.2|51
1605868330000|2020-11-20 10:32:10|1627|1626.8|1627|1626.8|1627|1626.8|1626.8|1626.6|516
1605868340000|2020-11-20 10:32:20|1627.2|1626.6|1627.2|1627|1627.2|1627|1627.2|1626.6|45
1605868350000|2020-11-20 10:32:30|1627.4|1627.2|1627.8|1627.4|1627.8|1627.4|1627.2|1626.8|1200
1605868360000|2020-11-20 10:32:40|1627.6|1627.2|1627.4|1627|1627.6|1627.2|1627|1626.4|148
1605868370000|2020-11-20 10:32:50|1627.6|1627.2|1627|1626.6|1627.6|1627.2|1627|1626.4|0
1605868380000|2020-11-20 10:33:00|1626.8|1626.4|1627|1626.4|1627.2|1626.8|1626.8|1626.4|0
1605868390000|2020-11-20 10:33:10|1626.8|1626.6|1627|1626.8|1627.2|1626.8|1626.8|1626.4|0
1605868400000|2020-11-20 10:33:20|1627.2|1626.6|1627.2|1626.8|1627.2|1627|1627|1626.6|0
1605868410000|2020-11-20 10:33:30|1627.4|1627|1627.4|1626.8|1627.4|1627.2|1627|1626.4|324
1605868420000|2020-11-20 10:33:40|1627.2|1626.6|1626|1625.8|1627.2|1626.6|1626|1625.8|3144
1605868430000|2020-11-20 10:33:50|1626.2|1626|1626.2|1626|1626.2|1626|1626.2|1625.8|142
1605868440000|2020-11-20 10:34:00|1626|1625.8|1626|1625.8|1626.6|1626.2|1626|1625.8|3298
1605868450000|2020-11-20 10:34:10|1626.2|1626|1625.6|1625.2|1626.4|1626|1625.4|1625.2|3564
1605868460000|2020-11-20 10:34:20|1625.4|1625.4|1625.8|1625.4|1625.8|1625.4|1625.4|1625.2|762
1605868470000|2020-11-20 10:34:30|1625.6|1625.2|1625.4|1625|1625.8|1625.2|1625.4|1625|637
1605868480000|2020-11-20 10:34:40|1625.2|1624.8|1625.2|1624.8|1625.2|1624.8|1625|1624.8|0
1605868490000|2020-11-20 10:34:50|1625.4|1625|1625.8|1625.4|1625.8|1625.4|1625.4|1624.8|145
1605868500000|2020-11-20 10:35:00|1625.6|1625.2|1626.2|1625.6|1626.2|1625.8|1625.4|1625|1494
1605868510000|2020-11-20 10:35:10|1626.4|1625.8|1625.4|1625|1626.4|1626.2|1625.4|1625|6012
1605868520000|2020-11-20 10:35:20|1625.2|1624.8|1625.4|1625|1625.4|1625|1625|1624.8|822
1605868530000|2020-11-20 10:35:30|1625.6|1625.2|1625.6|1625.4|1625.8|1625.4|1625.4|1625.2|48
1605868540000|2020-11-20 10:35:40|1625.8|1625.2|1625.6|1625.2|1625.8|1625.4|1625.4|1625.2|354
1605868550000|2020-11-20 10:35:50|1625.4|1625.4|1625.8|1625.4|1625.8|1625.4|1625.4|1625.2|0
1605868560000|2020-11-20 10:36:00|1626|1625.6|1626.2|1626|1626.4|1626.2|1626|1625.6|2872
1605868570000|2020-11-20 10:36:10|1626.4|1625.8|1626.2|1625.8|1626.4|1626|1626.2|1625.8|0
1605868580000|2020-11-20 10:36:20|1626.4|1626|1626|1625.6|1626.4|1626.2|1625.8|1625.2|4673
1605868590000|2020-11-20 10:36:30|1626.2|1625.8|1626|1625.6|1626.2|1625.8|1625.8|1625.6|831
1605868600000|2020-11-20 10:36:40|1625.8|1625.4|1625.4|1624.8|1626|1625.4|1625|1624.6|1114
1605868610000|2020-11-20 10:36:50|1625.2|1625|1626|1625.6|1626|1625.8|1625.2|1625|412
1605868620000|2020-11-20 10:37:00|1625.8|1625.4|1626.2|1625.8|1626.4|1625.8|1625.8|1625.4|515
1605868630000|2020-11-20 10:37:10|1626.4|1626|1626.8|1626.4|1627|1626.6|1626.2|1626|6070
1605868640000|2020-11-20 10:37:20|1627|1626.6|1627.2|1626.8|1627.4|1627|1626.6|1626.4|2580
1605868650000|2020-11-20 10:37:30|1627.4|1626.6|1626.6|1626.2|1627.4|1626.6|1626.4|1626|1334
1605868660000|2020-11-20 10:37:40|1626.8|1626|1626|1625.6|1626.8|1626.2|1626|1625.6|1070
1605868670000|2020-11-20 10:37:50|1625.8|1625.2|1625.8|1625.6|1626|1625.6|1625.6|1625.2|38
1605868680000|2020-11-20 10:38:00|1626|1625.8|1626|1625.6|1626.4|1626|1625.8|1625.2|45
1605868690000|2020-11-20 10:38:10|1626.2|1625.8|1626.2|1626|1626.2|1626|1626|1625.8|0
1605868700000|2020-11-20 10:38:20|1626|1625.8|1626|1625.4|1626.2|1626|1625.6|1625.2|880
1605868710000|2020-11-20 10:38:30|1625.8|1625.6|1626|1625.6|1626|1625.6|1625.8|1625.4|0
1605868720000|2020-11-20 10:38:40|1626.2|1625.4|1625.6|1625.2|1626.2|1625.6|1625.2|1624.8|442
1605868730000|2020-11-20 10:38:50|1625.8|1625.4|1625.6|1625.4|1625.8|1625.4|1625.6|1625.2|300
1605868740000|2020-11-20 10:39:00|1625.4|1625.2|1625.4|1625.2|1625.6|1625.4|1625.2|1624.8|542
1605868750000|2020-11-20 10:39:10|1625.6|1625|1625.2|1624.8|1625.6|1625|1625.2|1624.8|339
1605868760000|2020-11-20 10:39:20|1625.4|1625|1625.4|1625|1625.6|1625|1625.4|1625|0
1605868770000|2020-11-20 10:39:30|1625.2|1624.8|1626|1625.6|1626.2|1625.8|1625.2|1624.8|1081
1605868780000|2020-11-20 10:39:40|1626.2|1625.8|1626.2|1625.8|1626.6|1626.2|1625.8|1625.6|2549
1605868790000|2020-11-20 10:39:50|1626|1625.6|1626.6|1626.2|1626.6|1626.2|1625.8|1625.6|25
1605868800000|2020-11-20 10:40:00|1626.8|1626.4|1626.6|1626.2|1627|1626.6|1626.6|1626.2|3508
1605868810000|2020-11-20 10:40:10|1626.8|1626.4|1627|1626.8|1627|1626.8|1626.8|1626.4|0
1605868820000|2020-11-20 10:40:20|1627.2|1626.6|1628.2|1627.6|1628.4|1628|1627.2|1626.6|4418
1605868830000|2020-11-20 10:40:30|1628|1627.8|1629|1628.6|1629|1628.8|1628|1627.6|2914
1605868840000|2020-11-20 10:40:40|1629.2|1628.8|1629.8|1629.2|1629.8|1629.4|1629|1628.6|1160
1605868850000|2020-11-20 10:40:50|1629.6|1629.4|1629.6|1629.2|1629.8|1629.4|1629.2|1628.8|1877
1605868860000|2020-11-20 10:41:00|1629.4|1629|1630.4|1630|1630.6|1630.2|1629.4|1629|12997
1605868870000|2020-11-20 10:41:10|1630.6|1630.2|1630.8|1630.4|1630.8|1630.6|1630.6|1630|504
1605868880000|2020-11-20 10:41:20|1630.6|1630.2|1632|1631.6|1632|1631.8|1630.2|1630|6854
1605868890000|2020-11-20 10:41:30|1631.8|1631.4|1631.8|1631.4|1632|1631.8|1631.6|1631.2|1904
1605868900000|2020-11-20 10:41:40|1631.6|1631.2|1631.6|1631.2|1631.8|1631.6|1631.6|1631.2|1639
1605868910000|2020-11-20 10:41:50|1631.8|1631.4|1631.8|1631.4|1631.8|1631.6|1631.8|1631.4|1
1605868920000|2020-11-20 10:42:00|1631.6|1631.2|1631.2|1631|1631.6|1631.4|1631.2|1630.8|724
1605868930000|2020-11-20 10:42:10|1631.4|1630.8|1631|1630.8|1631.4|1631|1630.8|1630.6|684
1605868940000|2020-11-20 10:42:20|1631.2|1630.6|1631.2|1630.8|1631.2|1630.8|1630.8|1630.6|822
1605868950000|2020-11-20 10:42:30|1631|1630.6|1631.4|1631.2|1631.4|1631.2|1630.8|1630.6|914
1605868960000|2020-11-20 10:42:40|1631.2|1631|1630.4|1630|1631.4|1631.2|1630.4|1629.6|1104
1605868970000|2020-11-20 10:42:50|1630.8|1630.2|1630.8|1630.6|1631.2|1630.8|1630.8|1630|1942
1605868980000|2020-11-20 10:43:00|1631|1630.4|1630.8|1630.6|1631|1630.8|1630.8|1630.4|38
1605868990000|2020-11-20 10:43:10|1631|1630.8|1632|1631.8|1632.2|1632|1631|1630.8|6136
1605869000000|2020-11-20 10:43:20|1631.8|1631.6|1631.8|1631.4|1632.2|1632|1631.8|1631.4|1798
1605869010000|2020-11-20 10:43:30|1632.2|1631.6|1632.6|1632.2|1632.8|1632.4|1632|1631.6|397
1605869020000|2020-11-20 10:43:40|1632.4|1632|1632.8|1632.2|1633|1632.6|1632.4|1632|0
1605869030000|2020-11-20 10:43:50|1632.6|1632.4|1633|1632.6|1633|1632.6|1632.6|1632.4|400
1605869040000|2020-11-20 10:44:00|1632.8|1632|1631.6|1631.2|1633|1632|1631|1630.6|4859
1605869050000|2020-11-20 10:44:10|1631.4|1631|1631|1630.6|1631.6|1631.4|1631|1630.6|241
1605869060000|2020-11-20 10:44:20|1631.2||1631||1631.2||1630.8||0
1605869070000|2020-11-20 10:44:30|1630.8|1630.4|1630|1629.6|1630.8|1630.4|1629.8|1629.4|343
1605869080000|2020-11-20 10:44:40|1630.2|1629.8|1630|1629.6|1630.4|1630|1630|1629.6|0
1605869090000|2020-11-20 10:44:50|1630.2|1629.8|1630|1629.6|1630.4|1630|1630|1629.6|1037
1605869100000|2020-11-20 10:45:00|1629.8||1630||1630||1629.8||0
1605869110000|2020-11-20 10:45:10|1629.8|1629.4|1629.6|1629.2|1630|1629.4|1629.4|1629|1037
1605869120000|2020-11-20 10:45:20|1629.4|1629|1629.2|1629|1629.4|1629.2|1629|1628.4|1416
1605869130000|2020-11-20 10:45:30||1628.8||1628.8||1629||1628.8|0
1605869140000|2020-11-20 10:45:40|1629|1628.6|1629|1628.6|1629.2|1628.6|1628.8|1628.4|798
1605869150000|2020-11-20 10:45:50|1629.2|1628.8|1629|1628.6|1629.2|1629|1629|1628.6|53
1605869160000|2020-11-20 10:46:00|1628.8|1628.4|1628.6|1628.2|1629|1628.6|1628.4|1627.8|7
1605869170000|2020-11-20 10:46:10|1628.4|1628|1626.4|1626|1628.6|1628|1626.4|1625.8|2836
1605869180000|2020-11-20 10:46:20|1626.6|1626.2|1626.8|1626.4|1627.2|1626.6|1626.4|1626.2|1261
1605869190000|2020-11-20 10:46:30|1627|1626.6|1627|1626.4|1627.8|1627.6|1626.8|1626.4|132
1605869200000|2020-11-20 10:46:40|1626.8|1626.2|1626.2|1625.6|1626.8|1626.2|1626|1625.6|1200
1605869210000|2020-11-20 10:46:50|1626|1625.8|1626|1625.6|1626.2|1626|1626|1625.6|0
1605869220000|2020-11-20 10:47:00|1626.4|1625.4|1626.6|1626|1627.4|1626.8|1626.4|1625.4|6172
1605869230000|2020-11-20 10:47:10|1626.4|1625.8|1626.2|1625.8|1626.4|1626|1626|1625.6|0
1605869240000|2020-11-20 10:47:20|1626|1626|1626|1625.6|1626.2|1626|1626|1625.6|1589
1605869250000|2020-11-20 10:47:30|1626.2|1625.8|1626.2|1625.6|1626.4|1626.2|1626|1625.6|1658
1605869260000|2020-11-20 10:47:40|1626|1625.4|1625.8|1625.2|1626|1625.4|1625.6|1625|0
1605869270000|2020-11-20 10:47:50|1625.6|1625|1625.4|1624.8|1625.6|1625|1625.4|1624.8|0
1605869280000|2020-11-20 10:48:00|1625.2|1624.6|1624.2|1624|1625.2|1624.8|1624.2|1624|1005
1605869290000|2020-11-20 10:48:10|1624|1623.8|1624|1623.6|1624.2|1623.8|1623.8|1623.4|2363
1605869300000|2020-11-20 10:48:20|1623.8|1623.4|1624|1623.8|1624|1623.8|1623.8|1623.2|36
1605869310000|2020-11-20 10:48:30|1623.8|1623.6|1624.2|1624|1624.2|1624|1623.8|1623.6|593
1605869320000|2020-11-20 10:48:40|1624.4|1624.2|1625|1624.6|1625.2|1624.8|1624.4|1624.2|1806
1605869330000|2020-11-20 10:48:50|1625.2|1625|1625.2|1624.6|1625.8|1625.4|1624.8|1624.6|1286
1605869340000|2020-11-20 10:49:00|1625|1624.8|1625|1624.4|1625.4|1625|1624.8|1624.4|299
1605869350000|2020-11-20 10:49:10|1625.2|1624.6|1625.4|1624.8|1625.4|1625|1625|1624.6|400
1605869360000|2020-11-20 10:49:20|1625.6|1625|1625.4|1625|1625.6|1625.4|1625.4|1624.8|285
1605869370000|2020-11-20 10:49:30|1625.6|1625.2|1626|1625.6|1626|1625.8|1625.6|1625|716
1605869380000|2020-11-20 10:49:40|1625.8|1625.8|1626.4|1626|1626.4|1626.2|1625.8|1625.4|454
1605869390000|2020-11-20 10:49:50|1626.6|1626.2|1628.4|1628|1628.6|1628|1626.6|1626|3949
1605869400000|2020-11-20 10:50:00|1628.6|1627.8|1629|1628.6|1629.8|1629.4|1628|1627.6|17201
1605869410000|2020-11-20 10:50:10|1628.8|1628.4|1629|1628.4|1629|1628.6|1628.2|1628|2261
1605869420000|2020-11-20 10:50:20|1628.8|1628.2|1628.6|1627.8|1628.8|1628.2|1627.6|1627.2|978
1605869430000|2020-11-20 10:50:30|1629|1628|1628.4|1628|1629|1628.6|1628|1627.4|1208
1605869440000|2020-11-20 10:50:40|1628.2|1627.8|1626.4|1626|1628.4|1627.8|1626.2|1625.8|7214
1605869450000|2020-11-20 10:50:50|1626.2|1625.8|1626.8|1626.4|1626.8|1626.4|1626|1625.6|3827
1605869460000|2020-11-20 10:51:00|1627|1626.6|1626.6|1626.4|1627.2|1626.8|1626.6|1626.4|1568
1605869470000|2020-11-20 10:51:10|1626.4|1626|1626.6|1626.2|1627.4|1627.2|1626|1625.8|2482
1605869480000|2020-11-20 10:51:20|1626.4|1626|1626.4|1625.8|1626.4|1626|1625.6|1625.4|10308
1605869490000|2020-11-20 10:51:30|1626.6|1626|1627|1626.8|1627|1626.8|1626.4|1626|2163
1605869500000|2020-11-20 10:51:40|1627.2|1627|1627.6|1627.4|1628|1627.6|1627|1626.8|6260
1605869510000|2020-11-20 10:51:50|1627.8|1627.6|1628.4|1628|1628.6|1628|1627.6|1627.4|1789
1605869520000|2020-11-20 10:52:00|1628.6|1628.2|1628.6|1628.2|1628.6|1628.4|1628.4|1628|504
1605869530000|2020-11-20 10:52:10|1628.4|1628.4|1627.6|1627.2|1628.4|1628.4|1627.4|1627.2|6860
1605869540000|2020-11-20 10:52:20|1627.4|1627.4|1627.4|1627|1627.8|1627.4|1627.2|1627|2333
1605869550000|2020-11-20 10:52:30|1627.2|1627.2|1627.4|1627|1627.8|1627.4|1627.2|1627|1574
1605869560000|2020-11-20 10:52:40|1627.2|1626.8|1626.6|1626.2|1627.4|1627|1626.4|1626.2|3224
1605869570000|2020-11-20 10:52:50|1626.4|1626.4|1627.8|1627.2|1627.8|1627.2|1626.4|1626.2|3680
1605869580000|2020-11-20 10:53:00|1627.6|1627.4|1628|1627.6|1628.2|1628|1627.6|1627.4|2744
1605869590000|2020-11-20 10:53:10|1627.8|1627.4|1628|1627.6|1628.6|1628|1627.4|1627.2|833
1605869600000|2020-11-20 10:53:20|1627.8|1627.8|1628.2|1627.8|1628.6|1628.2|1627.8|1627.6|3348
1605869610000|2020-11-20 10:53:30|1628|1628|1628.6|1628.4|1629.4|1629|1628|1627.8|13065
1605869620000|2020-11-20 10:53:40|1628.4|1628.2|1628.4|1628|1628.8|1628.6|1628.2|1628|1366
1605869630000|2020-11-20 10:53:50|1628.2|1627.8|1628.6|1628.2|1628.6|1628.4|1628|1627.6|1061
1605869640000|2020-11-20 10:54:00|1628.4|1628|1629|1628.6|1629.6|1629.4|1628.2|1627.8|5948
1605869650000|2020-11-20 10:54:10|1628.8|1628.4|1627.6|1627.2|1629.2|1628.8|1627.4|1627.2|2060
1605869660000|2020-11-20 10:54:20|1627.8|1627.4|1628.4|1628|1628.4|1628.2|1627.6|1627.2|3134
1605869670000|2020-11-20 10:54:30|1628.2|1627.8|1628.2|1627.6|1628.4|1628|1628|1627.6|0
1605869680000|2020-11-20 10:54:40|1628|1627.8|1628.6|1628|1629.2|1628.6|1628|1627.6|2947
1605869690000|2020-11-20 10:54:50|1628.4|1628.2|1629.2|1628.6|1629.6|1629|1628.4|1628.2|1595
1605869700000|2020-11-20 10:55:00|1629|1628.8|1628.4|1628|1629.4|1629.2|1628.4|1628|4533
1605869710000|2020-11-20 10:55:10|1628.2|1627.8|1628|1627.6|1628.8|1628.6|1628|1627.6|1450
1605869720000|2020-11-20 10:55:20|1628.2|1627.8|1628.4|1627.8|1628.4|1628|1627.6|1627.4|833
1605869730000|2020-11-20 10:55:30|1628.2|1628|1628.8|1628.4|1628.8|1628.4|1628.2|1627.8|1293
1605869740000|2020-11-20 10:55:40|1629|1628.6|1628.6|1628.4|1629|1628.6|1628.4|1628|357
1605869750000|2020-11-20 10:55:50|1628.8|1628.6|1629.4|1629|1630|1629.6|1628.8|1628.6|2632
1605869760000|2020-11-20 10:56:00|1629.6|1629.2|1630|1629.2|1630.4|1630|1629.4|1629|4346
1605869770000|2020-11-20 10:56:10|1629.8|1629|1630.8|1630.2|1631|1630.4|1629|1628.6|5510
1605869780000|2020-11-20 10:56:20|1631|1630.4|1630.6|1630|1631.2|1630.8|1630|1629.6|6527
1605869790000|2020-11-20 10:56:30|1630.8|1630.2|1631.4|1631|1632.2|1631.4|1630.8|1630.2|7609
1605869800000|2020-11-20 10:56:40|1631.2|1631.2|1631.2|1631|1631.4|1631.2|1631.2|1631|400
1605869810000|2020-11-20 10:56:50|1631|1630.8|1631.8|1631.2|1632.4|1632|1631|1630.6|10440
1605869820000|2020-11-20 10:57:00|1631.6|1631|1631.2|1630.8|1631.8|1631.4|1631.2|1630.8|441
1605869830000|2020-11-20 10:57:10|1631|1630.6|1630.6|1630.2|1631|1630.8|1630.6|1630|2251
1605869840000|2020-11-20 10:57:20|1630.4|1630|1630.4|1630.2|1630.4|1630.2|1630.2|1630|231
1605869850000|2020-11-20 10:57:30|1630.6|1630|1630.6|1630.2|1630.6|1630.2|1630.6|1630|0
1605869860000|2020-11-20 10:57:40|1630.4|1630|1629.2|1628.8|1630.4|1630|1628.8|1628.6|2644
1605869870000|2020-11-20 10:57:50|1629.4|1629|1629.8|1629.2|1630|1629.6|1629.4|1629|3101
1605869880000|2020-11-20 10:58:00|1629.6|1629.4|1629|1628.6|1630|1629.6|1629|1628.4|1959
1605869890000|2020-11-20 10:58:10|1629.2|1628.8|1629.2|1629|1629.6|1629|1629|1628.6|1761
1605869900000|2020-11-20 10:58:20|1629.4|1629.2|1629.6|1629.4|1630.2|1630|1629.4|1629.2|2789
1605869910000|2020-11-20 10:58:30|1629.8|1629|1629.4|1629|1630|1629.4|1629.4|1629|764
1605869920000|2020-11-20 10:58:40|1629.6|1629.2|1629.4|1629|1630.2|1629.8|1629.2|1629|992
1605869930000|2020-11-20 10:58:50|1629.6|1629.2|1629.6|1629.2|1630|1629.4|1629.4|1629|0
1605869940000|2020-11-20 10:59:00|1629.4|1629|1628.6|1628.2|1629.6|1629|1627.8|1627.2|6812
1605869950000|2020-11-20 10:59:10|1628.8|1628.4|1628.6|1628.2|1628.8|1628.4|1628.4|1628|93
1605869960000|2020-11-20 10:59:20|1628.4|1628|1628.4|1628|1628.6|1628.2|1628.4|1628|407
1605869970000|2020-11-20 10:59:30|1628.2|1627.6|1627.6|1627.2|1628.4|1627.6|1627.6|1627.2|174
1605869980000|2020-11-20 10:59:40|1627.8||1627.6||1628||1627.6||0
1605869990000|2020-11-20 10:59:50|1627.8|1627.4|1627.6|1627|1628|1627.6|1627.4|1627|51
1605870000000|2020-11-20 11:00:00|1627.8|1627.2|1628|1627.4|1628|1627.4|1627.8|1627.2|703
1605870010000|2020-11-20 11:00:10|1628.2|1627.6|1628.8|1628.2|1628.8|1628.2|1628.2|1627.6|978
1605870020000|2020-11-20 11:00:20|1628.6|1628.4|1629.2|1628.6|1629.2|1628.6|1628.6|1628.4|42
1605870030000|2020-11-20 11:00:30|1629.4|1628.8|1629.4|1629|1629.4|1629|1629.2|1628.8|141
1605870040000|2020-11-20 11:00:40|1629.2|1628.6|1628.6|1628.2|1629.2|1628.6|1628.6|1628.2|2135
1605870050000|2020-11-20 11:00:50|1628.4|1627.8|1628.4|1627.8|1628.6|1627.8|1628|1627.4|405
1605870060000|2020-11-20 11:01:00|1628.2|1627.4|1627.4|1627|1628.2|1627.4|1627.2|1627|409
1605870070000|2020-11-20 11:01:10|1627.2|1627.2|1625.8|1625.4|1627.4|1627.2|1625.8|1625.4|6622
1605870080000|2020-11-20 11:01:20|1626|1625.6|1625.6|1625.2|1626|1625.6|1625.2|1625|553
1605870090000|2020-11-20 11:01:30|1625.8|1625.4|1625.8|1625.4|1626|1625.8|1625.4|1625.2|1207
1605870100000|2020-11-20 11:01:40|1626|1625.6|1626.4|1626|1627.2|1626.6|1626|1625.6|8273
1605870110000|2020-11-20 11:01:50||1626.2||1626.2||1626.2||1626|12
1605870120000|2020-11-20 11:02:00||1626||1626||1626||1626|339
1605870130000|2020-11-20 11:02:10|1626.2|1625.8|1626.4|1626|1626.4|1626.2|1625.6|1625.4|13052
1605870140000|2020-11-20 11:02:20|1626.2|1626.2|1626.2|1626|1626.8|1626.4|1626.2|1626|533
1605870150000|2020-11-20 11:02:30|1626.6|1626.2|1626.8|1626.2|1626.8|1626.4|1626.2|1626|1627
1605870160000|2020-11-20 11:02:40|1627|1626.4|1627.6|1627.2|1627.6|1627.2|1627|1626.4|1248
1605870170000|2020-11-20 11:02:50|1627.4|1627|1627|1626.8|1627.4|1627|1626.6|1626.2|717
1605870180000|2020-11-20 11:03:00|1626.8|1626.6|1628.2|1627.6|1628.4|1627.8|1626.8|1626.6|257
1605870190000|2020-11-20 11:03:10|1628|1627.2|1628.4|1627.8|1628.6|1628.2|1627.8|1627.2|1313
1605870200000|2020-11-20 11:03:20|1628.6|1628|1629|1628.4|1629.2|1628.4|1628.6|1627.8|341
1605870210000|2020-11-20 11:03:30|1629.2|1628.6|1628.8|1628.4|1629.4|1629|1628.4|1628.2|1124
1605870220000|2020-11-20 11:03:40|1629|1628.6|1629.2|1628.8|1629.6|1629|1629|1628.4|90
1605870230000|2020-11-20 11:03:50|1629|1628.4|1628.6|1627.6|1629|1628.4|1628.2|1627.6|426
1605870240000|2020-11-20 11:04:00|1628.4|1627.8|1627.4|1626.8|1628.4|1628|1627|1626.6|1468
1605870250000|2020-11-20 11:04:10|1627.8|1627|1627.4|1626.8|1627.8|1627.2|1627|1626.6|339
1605870260000|2020-11-20 11:04:20|1627.6|1627|1627.4|1626.8|1627.8|1627|1627.2|1626.6|0
1605870270000|2020-11-20 11:04:30|1627.2|1626.6|1627|1626.4|1627.4|1627|1626.6|1626.4|127
1605870280000|2020-11-20 11:04:40|1626.8|1626.2|1626.6|1626|1627|1626.6|1626.2|1626|461
1605870290000|2020-11-20 11:04:50|1626.8|1626.2|1626.8|1626.2|1626.8|1626.2|1626.8|1626|0
1605870300000|2020-11-20 11:05:00|1626.6|1626|1626.6|1626.2|1626.8|1626.2|1626.6|1626|0
1605870310000|2020-11-20 11:05:10|1626.4|1626|1627|1626.2|1627|1626.4|1626.4|1626|1395
1605870320000|2020-11-20 11:05:20|1626.8|1626.4|1627|1626.2|1627|1626.4|1626.6|1626.2|0
1605870330000|2020-11-20 11:05:30|1626.8|1626.4|1626.6|1626|1627|1626.6|1626.2|1626|95
1605870340000|2020-11-20 11:05:40|1626.4|1626.2|1626.2|1625.6|1626.4|1626.2|1626.2|1625.4|340
1605870350000|2020-11-20 11:05:50|1626.4|1625.8|1625.8|1625.4|1626.4|1626|1625.8|1625.2|0
1605870360000|2020-11-20 11:06:00|1625.6|1625.2|1626.2|1625.8|1626.2|1625.8|1625.2|1625|1027
1605870380000|2020-11-20 11:06:20|1626|1625.6|1627|1626.2|1627.4|1627|1625.8|1625.4|4998
1605870390000|2020-11-20 11:06:30|1626.8|1626.4|1626.2|1625.8|1627|1626.6|1626.2|1625.8|1196
1605870400000|2020-11-20 11:06:40|1626.4|1625.6|1626.6|1626|1626.6|1626|1626.2|1625.6|600
1605870410000|2020-11-20 11:06:50|1626.4|1625.8|1625.8|1625.6|1626.4|1625.8|1625.8|1625.4|994
1605870420000|2020-11-20 11:07:00|1626|1625.4|1626.4|1626|1626.6|1626|1626|1625.4|84
1605870430000|2020-11-20 11:07:10|1626.6|1626.2|1626.2|1626|1626.6|1626.2|1626.2|1625.6|358
1605870440000|2020-11-20 11:07:20|1626.6|1625.8|1626.6|1626.4|1627|1626.6|1626.2|1625.6|2220
1605870450000|2020-11-20 11:07:30|1626.8|1626.6|1626.8|1626.4|1627|1626.6|1626.8|1626.4|30
1605870460000|2020-11-20 11:07:40|1627|1626.2|1625.8|1625.2|1627|1626.2|1625.4|1625|2297
1605870470000|2020-11-20 11:07:50|1625.6|1625|1625.8|1625.6|1625.8|1625.6|1625.6|1625|913
1605870480000|2020-11-20 11:08:00|1626|1625.8|1627|1626.6|1627|1626.6|1626|1625.4|2553
1605870490000|2020-11-20 11:08:10|1627.2|1626.8|1626.8|1626.2|1627.8|1627.2|1626.8|1626.2|1353
1605870500000|2020-11-20 11:08:20|1627|1626.4|1627.4|1627|1627.6|1627|1627|1626.4|236
1605870510000|2020-11-20 11:08:30|1627.2|1626.6|1626.8|1626.2|1627.4|1626.8|1626.6|1626.2|739
1605870520000|2020-11-20 11:08:40|1626.6|1626.4|1626.2|1625.8|1627|1626.6|1626|1625.6|141
1605870530000|2020-11-20 11:08:50|1626|1625.4|1625.8|1625.4|1626.4|1626.2|1625.8|1625.4|584
1605870540000|2020-11-20 11:09:00|1626|1625.6|1626.2|1625.8|1626.2|1625.8|1626|1625.4|200
1605870550000|2020-11-20 11:09:10|1626|1625.4|1626.2|1625.8|1626.2|1625.8|1625.8|1625.4|339
1605870560000|2020-11-20 11:09:20|1626|1625.4|1626.2|1625.8|1626.2|1625.8|1625.8|1625.4|0
1605870570000|2020-11-20 11:09:30|1626|1625.6|1625.8|1625.4|1626.2|1625.6|1625.6|1625.4|950
1605870580000|2020-11-20 11:09:40|1625.6|1625|1625.4|1625|1625.6|1625.2|1625.2|1625|545
1605870590000|2020-11-20 11:09:50|1625.2|1624.8|1625.2|1624.8|1625.4|1624.8|1625.2|1624.6|839
1605870600000|2020-11-20 11:10:00|1625.4|1624.6|1625.2|1624.8|1625.4|1625|1625.2|1624.6|0
1605870610000|2020-11-20 11:10:10|1625.4|1624.6|1624.8|1624.6|1625.4|1624.6|1624.8|1624.6|0
1605870620000|2020-11-20 11:10:20||1624.4||1624.4||1624.4||1624.2|141
1605870630000|2020-11-20 11:10:30|1624.6|1624.2|1624.6|1624.2|1624.6|1624.2|1624.6|1624.2|0
1605870640000|2020-11-20 11:10:40|1624.8|1624.4|1624.8|1624.2|1625|1624.8|1624.8|1624.2|665
1605870650000|2020-11-20 11:10:50|||||||||50
1605870660000|2020-11-20 11:11:00|1624.6|1623.8|1624.6|1624.2|1624.8|1624.2|1624|1623.6|7101
1605870680000|2020-11-20 11:11:20|1624.4||1624.4||1624.4||1624.4||0
1605870690000|2020-11-20 11:11:30|1624.6|1623.8|1624.4|1623.8|1624.6|1624|1624|1623.8|9
1605870700000|2020-11-20 11:11:40|1624.6|1624|1624.4|1624|1624.6|1624.2|1624.4|1624|0
1605870710000|2020-11-20 11:11:50|1624.6|1624.2|1624.8|1624.4|1625|1624.6|1624.6|1624.2|1763
1605870720000|2020-11-20 11:12:00|1624.6|1624.2|1625|1624.6|1625|1624.6|1624.6|1624.2|0
1605870730000|2020-11-20 11:12:10|1624.8|1624.8|1624.8|1624.2|1625|1624.8|1624.6|1624.2|1135
1605870740000|2020-11-20 11:12:20|1624.6|1624.4|1624.4|1624|1624.6|1624.4|1624|1623.4|1307
1605870750000|2020-11-20 11:12:30|1624.6|1623.8|1624|1623.6|1624.6|1624|1624|1623.6|0
1605870760000|2020-11-20 11:12:40|1624.2|1623.8|1624.8|1624.2|1624.8|1624.4|1624.2|1623.8|1076
1605870770000|2020-11-20 11:12:50|1624.6|1624|1625|1624.4|1625|1624.4|1624.4|1624|175
1605870780000|2020-11-20 11:13:00|1624.8|1624.8|1625.4|1624.8|1625.4|1625.2|1624.8|1624.8|779
1605870790000|2020-11-20 11:13:10|1625.2|1624.6|1625.2|1624.4|1625.4|1624.6|1624.8|1624.4|65
1605870800000|2020-11-20 11:13:20|1625|1624.6|1624.8|1624.4|1625|1624.8|1624.6|1624|0
1605870810000|2020-11-20 11:13:30|1624.6|1624.2|1624.8|1624.6|1624.8|1624.6|1624.4|1624|0
1605870820000|2020-11-20 11:13:40|1625|1624.8|1624.8|1624.4|1625.2|1624.8|1624.8|1624.4|894
1605870830000|2020-11-20 11:13:50|1624.6|1624.6|1624.8|1624.4|1624.8|1624.6|1624.4|1624|172
1605870840000|2020-11-20 11:14:00|1624.6||1624.8||1624.8||1624.6||184
1605870860000|2020-11-20 11:14:20|1625|1624.6|1625.2|1624.8|1625.4|1625|1625|1624.6|719
1605870870000|2020-11-20 11:14:30|1625|1624.6|1624.6|1624|1625.2|1624.8|1624.6|1624|261
1605870880000|2020-11-20 11:14:40|1624.4|1623.8|1624.4|1624|1624.4|1624|1624.2|1623.6|45
1605870890000|2020-11-20 11:14:50||1624.2||1624||1624.2||1623.8|15
1605870900000|2020-11-20 11:15:00|1624.2|1623.8|1624.2|1623.8|1624.2|1623.8|1624.2|1623.6|673
1605870910000|2020-11-20 11:15:10|1624|1623.6|1623.6|1623.2|1624|1623.6|1623.6|1623|873
1605870920000|2020-11-20 11:15:20|1623.4|1623|1623.2|1623|1623.6|1623.2|1623.2|1623|0
1605870930000|2020-11-20 11:15:30|1623.4|1623.2|1623.2|1622.6|1623.4|1623.2|1622.8|1622.6|18412
1605870940000|2020-11-20 11:15:40|1623|1622.8|1623.2|1622.8|1623.2|1622.8|1622.8|1622.6|400
1605870950000|2020-11-20 11:15:50|1623|1622.6|1622.8|1622.2|1623|1622.6|1622.8|1622.2|0
1605870960000|2020-11-20 11:16:00|1622.6|1622|1622.4|1622|1622.8|1622.4|1622.2|1622|420
1605870970000|2020-11-20 11:16:10|1622.6|1622.2|1622.6|1622.2|1622.6|1622.2|1622.4|1622|0
1605870980000|2020-11-20 11:16:20|1622.4|1622|1622.8|1622.4|1623|1622.8|1622.2|1622|1493
1605870990000|2020-11-20 11:16:30|1623|1622.6|1622.8|1622.4|1623|1622.6|1622.6|1622.2|393
1605871000000|2020-11-20 11:16:40|1622.6|1622.6|1622.6|1622.4|1622.6|1622.6|1622.6|1622.2|137
1605871010000|2020-11-20 11:16:50|1622.8|1622.6|1622.6|1622|1622.8|1622.6|1622|1621.6|2329
1605871020000|2020-11-20 11:17:00|1622.4|1622.2|1622.6|1622|1622.6|1622.2|1622|1621.8|207
1605871030000|2020-11-20 11:17:10|1622.4|1621.8|1622|1621.6|1622.4|1621.8|1622|1621.6|2490
1605871040000|2020-11-20 11:17:20|1621.8|1621.4|1621.8|1621.4|1621.8|1621.4|1621.8|1621.4|0
1605871050000|2020-11-20 11:17:30|1622|1621.6|1621|1620.6|1622|1621.8|1621|1620.4|606
1605871060000|2020-11-20 11:17:40|1620.8|1620.4|1620.8|1620.4|1621|1620.8|1620.8|1620.4|340
1605871070000|2020-11-20 11:17:50|1621|1620.6|1620.8|1620.4|1621|1620.6|1620.8|1620.4|0
1605871080000|2020-11-20 11:18:00|1620.6|1620|1620.6|1620.2|1620.6|1620.2|1620.4|1620|7
1605871090000|2020-11-20 11:18:10|1620.4|1620|1620.8|1620.4|1620.8|1620.6|1620.4|1620|3000
1605871100000|2020-11-20 11:18:20|1620.6|1620.2|1620.4|1620|1620.6|1620.2|1620.2|1620|100
1605871110000|2020-11-20 11:18:30|1620.6|1620.2|1620.8|1620.2|1621|1620.8|1620.4|1620|3489
1605871120000|2020-11-20 11:18:40|1621|1620.6|1621.4|1621|1621.6|1621|1621|1620.6|2245
1605871130000|2020-11-20 11:18:50|1621.2|1620.6|1621.6|1621|1621.6|1621|1621.2|1620.6|0
1605871140000|2020-11-20 11:19:00|1621.4|1621.2|1621.4|1621|1621.6|1621.4|1621.2|1620.8|775
1605871150000|2020-11-20 11:19:10|1621.2|1620.6|1621.4|1621|1621.6|1621|1621.2|1620.6|0
1605871160000|2020-11-20 11:19:20|1621.6|1621.2|1621.8|1621.6|1622|1621.6|1621.6|1621.2|703
1605871170000|2020-11-20 11:19:30|1622|1621.8|1622.8|1622.6|1623|1622.6|1621.8|1621.8|4188
1605871180000|2020-11-20 11:19:40|1623.2|1622.4|1623.2|1622.6|1623.4|1622.8|1623|1622.4|340
1605871190000|2020-11-20 11:19:50|1623.4|1622.8|1623.6|1623|1623.8|1623.6|1623.4|1622.8|2581
1605871200000|2020-11-20 11:20:00|1623.2|1622.8|1623.6|1623.4|1623.8|1623.4|1623|1622.8|1322
1605871210000|2020-11-20 11:20:10|1623.8|1623.6|1624.4|1624|1624.4|1624.2|1623.6|1623.4|2430
1605871220000|2020-11-20 11:20:20|1624.6|1623.8|1624.2|1624|1624.6|1624|1623.8|1623.6|523
1605871230000|2020-11-20 11:20:30|1624.4|1623.8|1624.2|1623.6|1624.8|1623.8|1624.2|1623.6|1206
1605871250000|2020-11-20 11:20:50|1624.4|1623.8|1624.2|1624|1624.6|1624|1624.2|1623.6|32
1605871260000|2020-11-20 11:21:00|1624.4|1624.2|1624.6|1624|1624.6|1624.2|1624.2|1624|688
1605871270000|2020-11-20 11:21:10|1624.4|1624.2|1624.6|1624|1624.6|1624.2|1624.2|1624|0
1605871280000|2020-11-20 11:21:20|1624.4|1624.2|1624.6|1624.2|1624.6|1624.2|1624.4|1624|202
1605871290000|2020-11-20 11:21:30|1624.4|1624|1624.4|1624|1624.4|1624.2|1624.4|1624|0
1605871300000|2020-11-20 11:21:40|1624.2|1623.8|1624|1623.8|1624.4|1623.8|1623.8|1623.6|348
1605871310000|2020-11-20 11:21:50|1623.8|1623.6|1623.8|1623.6|1624|1623.8|1623.8|1623.6|312
1605871320000|2020-11-20 11:22:00|1623.6|1623.4|1624|1623.6|1624.4|1624.2|1623.6|1623.4|5546
1605871330000|2020-11-20 11:22:10|1624.2|1623.8|1625.2|1624.4|1625.2|1625|1624.2|1623.8|1556
1605871340000|2020-11-20 11:22:20|1625.4|1624.6|1625.2|1625|1625.8|1625.2|1625.2|1624.6|322
1605871350000|2020-11-20 11:22:30|1625.4|1625.2|1625.2|1625|1625.6|1625.2|1625.2|1625|9
1605871360000|2020-11-20 11:22:40|1625.4|1625.2|1625.6|1625|1625.6|1625.2|1625.4|1625|0
1605871370000|2020-11-20 11:22:50|1625.4|1625.2|1625.8|1625.4|1626|1625.6|1625|1624.6|2462
1605871380000|2020-11-20 11:23:00|1625.6|1625.2|1625.8|1625.2|1625.8|1625.6|1625.4|1625.2|672
1605871390000|2020-11-20 11:23:10|1626|1625.4|1626|1625.4|1626|1625.4|1626|1625.2|0
1605871400000|2020-11-20 11:23:20|1625.8|1625.2|1625.2|1624.8|1626|1625.2|1625.2|1624.4|437
1605871420000|2020-11-20 11:23:40|1625.6|1625|1625.6|1625.2|1625.6|1625.2|1625.6|1625|339
1605871430000|2020-11-20 11:23:50|1625.4|1625|1625.2|1624.8|1625.4|1625.2|1625.2|1624.8|0
1605871440000|2020-11-20 11:24:00|1625|1625|1625.2|1624.8|1625.6|1625.2|1624.8|1624.4|1638
1605871450000|2020-11-20 11:24:10|1625.4|1625|1626|1625.6|1626|1625.6|1625.2|1624.8|1324
1605871460000|2020-11-20 11:24:20|1625.8|1625.4|1625.6|1625.2|1625.8|1625.4|1625.2|1624.8|19
1605871470000|2020-11-20 11:24:30|1625.8|1625|1626|1625.6|1626|1625.6|1625.8|1625|1407
1605871480000|2020-11-20 11:24:40|1626.2|1625.8|1626.8|1626.4|1627|1626.4|1626.2|1625.8|447
1605871500000|2020-11-20 11:25:00|1626.6|1626.2|1626|1625.8|1626.6|1626.2|1626|1625.6|1565
1605871510000|2020-11-20 11:25:10|1625.8|1625.6|1626|1625.6|1626|1625.8|1625.8|1625.6|2851
1605871520000|2020-11-20 11:25:20|1626.2|1625.8|1626.8|1626.4|1627|1626.6|1626.2|1625.6|2546
1605871530000|2020-11-20 11:25:30|1626.6|1626.6|1626.8|1626.4|1626.8|1626.6|1626.6|1626.4|1
1605871540000|2020-11-20 11:25:40|1626.6|1626.2|1626.4|1625.8|1626.8|1626.2|1626.2|1625.8|1594
1605871550000|2020-11-20 11:25:50|1626.2|1626|1626.8|1626.4|1626.8|1626.4|1626.2|1625.8|762
1605871560000|2020-11-20 11:26:00|1627|1626.6|1627.8|1627.4|1627.8|1627.4|1626.6|1626.2|3188
1605871570000|2020-11-20 11:26:10|1627.6|1627.8|1628.4|1628|1628.6|1628.2|1627.6|1627.4|5983
1605871580000|2020-11-20 11:26:20|1628.2|1627.8|1628.2|1627.6|1628.2|1627.8|1627.8|1627.4|339
1605871590000|2020-11-20 11:26:30|1628.4|1627.8|1628.2|1627.6|1628.4|1628|1628|1627.4|697
1605871600000|2020-11-20 11:26:40|1628|1627.8|1628.2|1627.6|1628.2|1627.8|1627.8|1627.6|10
1605871610000|2020-11-20 11:26:50|1628|1627.4|1627.2|1626.6|1628|1627.4|1627.2|1626.6|1825
1605871620000|2020-11-20 11:27:00|1627|1626.8|1627.2|1627|1627.2|1627|1626.8|1626.4|1465
1605871630000|2020-11-20 11:27:10|1627.4|1627.2|1627.6|1627.2|1627.6|1627.4|1627.4|1627|419
1605871640000|2020-11-20 11:27:20||1627||1627.2||1627.2||1627|0
1605871650000|2020-11-20 11:27:30||1627||1627||1627.2||1627|0
1605871670000|2020-11-20 11:27:50|1627.4||1627.6||1627.6||1627.4||10
1605871690000|2020-11-20 11:28:10|1627.4|1626.8|1626.4|1626|1627.4|1626.8|1626.4|1626|5189
1605871700000|2020-11-20 11:28:20|1626.2|1626.2|1626.4|1626.2|1626.6|1626.4|1625.8|1625.6|1134
1605871710000|2020-11-20 11:28:30|1626.2|1626|1626.4|1626|1626.4|1626.2|1626.2|1625.8|0
1605871720000|2020-11-20 11:28:40||1626.2||1626||1626.2||1626|0
1605871730000|2020-11-20 11:28:50|1626.6|1626.2|1626.6|1626.2|1626.6|1626.4|1626.4|1626.2|125
1605871740000|2020-11-20 11:29:00|1626.4||1626.4||1626.6||1626.4||0
1605871750000|2020-11-20 11:29:10|1626.6|1626|1626.2|1626|1626.6|1626|1626.2|1626|774
1605871760000|2020-11-20 11:29:20|1626.4|1626.2|1626.4|1626|1626.6|1626.2|1626.4|1626|339
1605871770000|2020-11-20 11:29:30|1626.6|1626.2|1626.4|1626|1626.6|1626.2|1626.4|1626|0
1605871780000|2020-11-20 11:29:40|1626.6|1626.2|1626.6|1626.2|1626.6|1626.2|1626.6|1626.2|23
1605871790000|2020-11-20 11:29:50|1626.4|1626|1627|1626.6|1627|1626.8|1626.4|1626|1199
1605871800000|2020-11-20 11:30:00|1626.8|1626.4|1626.8|1626.2|1626.8|1626.4|1626.2|1626|498
1605871810000|2020-11-20 11:30:10|1627|1626.4|1626.8|1626.2|1627|1626.6|1626.6|1626.2|880
1605871820000|2020-11-20 11:30:20||1626.4||1626.4||1626.4||1626.4|0
1605871830000|2020-11-20 11:30:30||1626.6||1626.6||1626.6||1626.4|0
1605871840000|2020-11-20 11:30:40|1627|1626.4|1627.2|1627|1627.2|1627|1627|1626.4|90
1605871850000|2020-11-20 11:30:50|1627|1626.8|1627|1626.8|1627.2|1627|1627|1626.6|1338
1605871860000|2020-11-20 11:31:00|1627.2|1627|1627.6|1627.2|1627.6|1627.2|1627.2|1626.8|2077
1605871870000|2020-11-20 11:31:10||1627.4||1627.2||1627.4||1627.2|232
1605871880000|2020-11-20 11:31:20||1627.4||1627.2||1627.4||1627.2|31
1605871890000|2020-11-20 11:31:30|1627.4||1627.6||1627.6||1627.4||0
1605871900000|2020-11-20 11:31:40|1627.4|1627.4|1627.6|1627.4|1627.6|1627.4|1627.4|1627.2|0
1605871910000|2020-11-20 11:31:50|1627.4|1627.2|1627.4|1627.2|1627.6|1627.4|1627.4|1627.2|1966
1605871920000|2020-11-20 11:32:00|1627.6|1627.4|1627.6|1627.4|1627.6|1627.4|1627.4|1627.2|338
1605871930000|2020-11-20 11:32:10|1627.4|1627.2|1627.4|1627.2|1627.6|1627.4|1627.4|1627.2|121
1605871940000|2020-11-20 11:32:20|1627.6|1627.4|1628.6|1628.2|1628.8|1628.4|1627.6|1627.4|7947
1605871950000|2020-11-20 11:32:30|1628.4|1628|1628|1627.4|1628.4|1628|1628|1627.4|914
1605871960000|2020-11-20 11:32:40||1627.6||1627.8||1627.8||1627.4|0
1605871970000|2020-11-20 11:32:50||1627.6||1627.4||1627.6||1627.4|0
1605871980000|2020-11-20 11:33:00||1627.6||1627.8||1627.8||1627.6|0
1605871990000|2020-11-20 11:33:10|1628.4|1628.4|1630.6|1630.2|1630.6|1630.2|1628|1628.2|20763
1605872000000|2020-11-20 11:33:20|1631|1630.4|1630.6|1630.2|1631.2|1630.8|1630.6|1630|3627
1605872010000|2020-11-20 11:33:30|1630.8|1630.4|1630.6|1630.2|1630.8|1630.6|1630.6|1630|0
1605872020000|2020-11-20 11:33:40|1630.8|1630|1631.2|1630.8|1631.4|1630.8|1630.6|1630|1069
1605872030000|2020-11-20 11:33:50|1631.4|1631|1631|1630.6|1631.4|1631.2|1631|1630.6|301
1605872040000|2020-11-20 11:34:00|1631.2|1630.8|1631.2|1630.8|1631.4|1631|1631|1630.6|158
1605872050000|2020-11-20 11:34:10|1631.4|1631|1631.2|1630.8|1631.4|1631|1630.8|1630.6|1688
1605872060000|2020-11-20 11:34:20|1631|1631|1631.2|1630.8|1631.2|1631|1630.8|1630.6|1692
1605872070000|2020-11-20 11:34:30||1631||1631||1631||1631|0
1605872080000|2020-11-20 11:34:40|1631.4|1631.2|1631.4|1631|1631.4|1631.2|1631.4|1631|80
1605872090000|2020-11-20 11:34:50|1631.2|1630.8|1631.2|1630.8|1631.4|1631.2|1631.2|1630.8|0
1605872110000|2020-11-20 11:35:10|1631|1630.6|1630.4|1630|1631.2|1630.6|1630.4|1629.8|2643
1605872120000|2020-11-20 11:35:20|1630.6|1630.2|1630.8|1630.4|1630.8|1630.4|1630.6|1630.2|0
1605872130000|2020-11-20 11:35:30|1630.6|1630.2|1630.6|1630.2|1630.6|1630.2|1630.4|1630|7
1605872140000|2020-11-20 11:35:40|1630.4|1630|1630.4|1630.2|1630.4|1630.2|1630.4|1630|0
1605872160000|2020-11-20 11:36:00|1630.2|1630|1630|1629.6|1630.4|1630|1630|1629.6|984
1605872170000|2020-11-20 11:36:10|1629.8|1629.4|1629.2|1628.8|1629.8|1629.6|1629|1628.8|1036
1605872180000|2020-11-20 11:36:20||1629||1628.8||1629||1628.8|0
1605872210000|2020-11-20 11:36:50|1629|1628.6|1628.4|1628|1629.2|1628.6|1628|1627.8|1564
1605872220000|2020-11-20 11:37:00|1628.2|1627.8|1627.8|1627.2|1628.2|1627.8|1627.8|1627.2|808
1605872230000|2020-11-20 11:37:10|1628|1627.4|1627.8|1627.4|1628|1627.8|1627.8|1627.4|144
1605872240000|2020-11-20 11:37:20|1628|1627.6|1628.4|1628|1628.4|1628.2|1628|1627.6|2180
1605872250000|2020-11-20 11:37:30|1628|1627.8|1628|1627.6|1628|1627.8|1627.6|1627.4|0
1605872260000|2020-11-20 11:37:40|1628.4|1627.8|1628.4|1628|1628.4|1628|1628.4|1627.8|0
1605872270000|2020-11-20 11:37:50|1628.2|1627.8|1628.4|1627.8|1628.4|1628|1628|1627.6|0
1605872280000|2020-11-20 11:38:00|1628.2|1628|1627.6|1627|1628.2|1628|1627.6|1627|572
1605872290000|2020-11-20 11:38:10|1627.4|1627.2|1627.6|1627|1627.6|1627.2|1627.2|1627|607
1605872300000|2020-11-20 11:38:20||1627.2||1627.2||1627.2||1627|0
1605872310000|2020-11-20 11:38:30|1627.4|1627|1628|1627.6|1628|1627.6|1627.2|1627|2892
1605872320000|2020-11-20 11:38:40|1627.6|1627.4|1627.8|1627.6|1628.2|1627.8|1627.6|1627.2|1057
1605872330000|2020-11-20 11:38:50|1628|1627.4|1628|1627.6|1628|1627.8|1628|1627.2|0
1605872340000|2020-11-20 11:39:00|1628.4|1627.4|1628.4|1628.2|1628.8|1628.4|1628.2|1627.4|446
1605872350000|2020-11-20 11:39:10|1628.2|1628|1628.4|1628|1628.4|1628.2|1628.2|1628|560
1605872360000|2020-11-20 11:39:20|1628.6|1628.2|1628.8|1628.2|1628.8|1628.4|1628.6|1628|318
1605872370000|2020-11-20 11:39:30|1628.6||1628.4||1628.8||1628.4||0
1605872380000|2020-11-20 11:39:40|1628.2|1628|1629|1628.6|1629|1628.6|1628.2|1627.8|7027
1605872390000|2020-11-20 11:39:50|1628.8|1628.8|1629|1628.6|1629|1628.8|1628.8|1628.6|473
1605872400000|2020-11-20 11:40:00|1628.8|1628.4|1628.8|1628.2|1629|1628.6|1628.6|1628.2|567
1605872410000|2020-11-20 11:40:10|1628.6|1628|1627.8|1627.6|1628.6|1628.2|1627.8|1627.6|3370
1605872420000|2020-11-20 11:40:20|1628|1627.4|1627.8|1627.4|1628|1627.8|1627.8|1627.2|0
1605872430000|2020-11-20 11:40:30|1627.6|1627.6|1627.8|1627.6|1628|1627.8|1627.4|1627.2|1435
1605872440000|2020-11-20 11:40:40|1628|1627.4|1628|1627.6|1628|1627.6|1627.6|1627.4|1943
1605872450000|2020-11-20 11:40:50|1627.8|1627.8|1628.6|1628.2|1628.8|1628.6|1627.8|1627.8|1541
1605872460000|2020-11-20 11:41:00|1628.4|1627.8|1628.2|1627.8|1628.6|1627.8|1628|1627.6|264
1605872470000|2020-11-20 11:41:10|1628|1628|1628.2|1628|1628.2|1628|1628|1627.6|239
1605872480000|2020-11-20 11:41:20|1628.4|1628.2|1628.4|1628.2|1629|1628.4|1628.2|1628|1051
1605872490000|2020-11-20 11:41:30|1628.8|1628.4|1628.4|1628|1628.8|1628.4|1628.4|1628|338
1605872500000|2020-11-20 11:41:40|1628.6|1628.2|1628.4|1628|1628.6|1628.2|1628.2|1627.8|0
1605872510000|2020-11-20 11:41:50|1628.6|1628.2|1628.6|1628.4|1628.6|1628.4|1628.4|1628|400
1605872520000|2020-11-20 11:42:00|1628.4|1628.2|1628.6|1628.2|1628.6|1628.2|1628.4|1628|593
1605872530000|2020-11-20 11:42:10|1628.4|1628|1628|1627.6|1628.4|1628|1628|1627.6|458
1605872540000|2020-11-20 11:42:20|1627.8|1627.4|1628|1627.8|1628|1627.8|1627.4|1627|400
1605872550000|2020-11-20 11:42:30|1628.2|1628|1628.4|1628|1628.4|1628|1628|1627.6|2039
1605872560000|2020-11-20 11:42:40|1628.2|1627.8|1628.4|1628|1628.8|1628.4|1628|1627.8|1282
1605872570000|2020-11-20 11:42:50|1628.2|1627.8|1628|1627.6|1628.4|1628|1628|1627.6|0
1605872600000|2020-11-20 11:43:20|1627.8|1627.8|1627.8|1627.6|1627.8|1627.8|1627.6|1627.4|6554
1605872610000|2020-11-20 11:43:30|1628|1627.8|1628|1627.6|1628.2|1627.8|1627.6|1627.2|2799
1605872620000|2020-11-20 11:43:40|1627.8|1627.8|1628.2|1628|1628.2|1628|1627.8|1627.6|1811
1605872630000|2020-11-20 11:43:50|1628|1627.8|1627.6|1627.2|1628|1627.8|1627.6|1627.2|279
1605872640000|2020-11-20 11:44:00||1627.4||1627.2||1627.4||1627.2|248
1605872650000|2020-11-20 11:44:10|1627.8|1627.4|1627.6|1627.4|1628|1627.6|1627.6|1627.4|522
1605872660000|2020-11-20 11:44:20|1627.4|1627.2|1627.6|1627.4|1627.6|1627.4|1627.4|1627.2|0
1605872670000|2020-11-20 11:44:30|1627.8|1627.6|1628|1627.8|1628|1627.8|1627.8|1627.4|36
1605872680000|2020-11-20 11:44:40||1627.6||1627.6||1627.6||1627.6|0
1605872690000|2020-11-20 11:44:50|1627.8|1627.4|1627.8|1627.4|1627.8|1627.6|1627.6|1627.2|267
1605872700000|2020-11-20 11:45:00|1627.6|1627.6|1628|1627.8|1628.4|1628.2|1627.6|1627.4|309
1605872720000|2020-11-20 11:45:20|1628.2|1628|1627.6|1627.2|1628.6|1628.2|1627.6|1627.2|1869
1605872730000|2020-11-20 11:45:30||1627.4||1627.2||1627.4||1627.2|0
1605872740000|2020-11-20 11:45:40|1628|1627.4|1628.2|1627.8|1628.8|1628.6|1628|1627.4|565
1605872750000|2020-11-20 11:45:50|1628.4|1628|1628.4|1628.2|1628.4|1628.2|1628.4|1628|284
1605872760000|2020-11-20 11:46:00|1628.2|1628|1627.6|1627.2|1628.2|1628|1627.6|1627.2|409
1605872770000|2020-11-20 11:46:10|1627.4|1627|1627.6|1627.4|1627.6|1627.4|1627|1626.6|3338
1605872780000|2020-11-20 11:46:20|1627.8|1627.6|1627.6|1627.4|1627.8|1627.6|1627.6|1627.2|0
1605872790000|2020-11-20 11:46:30|1627.8|1627.6|1627.8|1627.6|1627.8|1627.6|1627.8|1627.6|337
1605872800000|2020-11-20 11:46:40|1627.6|1627.4|1627.8|1627.4|1627.8|1627.6|1627.6|1627.4|332
1605872810000|2020-11-20 11:46:50|1628|1627.6|1628.2|1627.8|1628.2|1628|1628|1627.6|776
1605872820000|2020-11-20 11:47:00|1628.4|1628|1628.6|1628.2|1628.6|1628.2|1628.4|1628|783
1605872830000|2020-11-20 11:47:10|1628.4|1628|1628|1627.6|1628.4|1628|1627.8|1627.6|637
1605872840000|2020-11-20 11:47:20||1627.8||1627.8||1627.8||1627.8|0
1605872850000|2020-11-20 11:47:30||1627.6||1627.6||1627.8||1627.6|0
1605872860000|2020-11-20 11:47:40|1627.8|1627.4|1628|1627.4|1628|1627.8|1627.4|1627.2|2767
1605872870000|2020-11-20 11:47:50|1627.8||1628||1628||1627.8||0
1605872880000|2020-11-20 11:48:00|1627.8|1627.2|1628.4|1628|1628.4|1628|1627.6|1627.2|2523
1605872890000|2020-11-20 11:48:10|1628.2|1627.8|1627.8|1627.6|1628.2|1627.8|1627.8|1627.6|782
1605872910000|2020-11-20 11:48:30|1628|1627.8|1628.4|1627.8|1628.4|1628|1628|1627.8|35
1605872920000|2020-11-20 11:48:40|1628.2|1628|1628.2|1628|1628.2|1628|1628.2|1628|0
1605872940000|2020-11-20 11:49:00|1628|1627.8|1628.2|1627.8|1628.2|1628|1628|1627.8|447
1605872950000|2020-11-20 11:49:10||1628||1628||1628||1628|0
1605872960000|2020-11-20 11:49:20|1628.4|1628.2|1628.6|1628.2|1628.6|1628.2|1628.4|1628.2|643
1605872970000|2020-11-20 11:49:30|1628.4|1628|1628.8|1628.2|1628.8|1628.6|1628.4|1628|769
1605872980000|2020-11-20 11:49:40|1628.6||1628.6||1628.6||1628.4||40
1605872990000|2020-11-20 11:49:50|1628.4|1628|1628.6|1628.2|1628.6|1628.2|1628.2|1627.8|174
1605873000000|2020-11-20 11:50:00|1628.4|1628|1628.4|1628|1628.6|1628.2|1628.4|1628|0
1605873010000|2020-11-20 11:50:10|1628.6|1628.2|1628.6|1628.2|1628.6|1628.2|1628.6|1628.2|0
1605873020000|2020-11-20 11:50:20|1628.8|1628.4|1629|1628.6|1629.2|1628.8|1628.8|1628.4|374
1605873030000|2020-11-20 11:50:30|1629.2|1628.4|1628.8|1628.4|1629.2|1628.4|1628.6|1628.2|397
1605873040000|2020-11-20 11:50:40|1629|1628.2|1629.2|1628.8|1629.2|1629|1629|1628.2|369
1605873050000|2020-11-20 11:50:50|1629||1629||1629||1629||728
1605873060000|2020-11-20 11:51:00|1629.2||1629.2||1629.2||1629.2||0
1605873070000|2020-11-20 11:51:10|1629|1628.6|1629.2|1628.8|1629.2|1629|1628.8|1628.6|58
1605873080000|2020-11-20 11:51:20|1629|1628.6|1628.8|1628.4|1629|1628.6|1628.8|1628.4|90
1605873090000|2020-11-20 11:51:30|1628.6|1628.2|1628.4|1628.2|1628.6|1628.4|1628.4|1628|839
1605873100000|2020-11-20 11:51:40|1628.6|1628.4|1629.2|1628.8|1629.2|1629|1628.6|1628.4|2840
1605873110000|2020-11-20 11:51:50|1629.4|1628.6|1629.8|1629.6|1629.8|1629.6|1629.4|1628.6|738
1605873120000|2020-11-20 11:52:00|1630|1629.8|1630|1629.8|1630|1629.8|1630|1629.8|34
1605873130000|2020-11-20 11:52:10|1630.2|1630|1629.8|1629.6|1630.4|1630|1629.8|1629.4|1004
1605873140000|2020-11-20 11:52:20|1630||1629.8||1630||1629.8||0
1605873150000|2020-11-20 11:52:30|1630|1629.8|1630|1629.8|1630|1629.8|1630|1629.8|0
1605873160000|2020-11-20 11:52:40|1629.8|1629.6|1629.2|1628.8|1629.8|1629.6|1629.2|1628.6|1203
1605873170000|2020-11-20 11:52:50|1629.4|1629|1629.4|1629|1629.4|1629.2|1629.4|1629|28
1605873180000|2020-11-20 11:53:00|1629.2|1629.2|1629.4|1629|1629.4|1629.2|1629.2|1629|133
1605873190000|2020-11-20 11:53:10|||||||||60
1605873200000|2020-11-20 11:53:20|1629.8|1629.2|1629.6|1629.4|1629.8|1629.4|1629.4|1629.2|46
1605873210000|2020-11-20 11:53:30|1629.4|1629.2|1629.6|1629.2|1629.6|1629.2|1629.2|1629|180
1605873220000|2020-11-20 11:53:40|1629.8|1629.4|1629.4|1629|1629.8|1629.4|1629.2|1628.8|118
1605873230000|2020-11-20 11:53:50|1629.2|1628.8|1629.2|1628.8|1629.2|1629|1629|1628.8|9
1605873240000|2020-11-20 11:54:00|1629|1628.6|1629|1628.6|1629|1628.6|1628.8|1628.6|489
1605873250000|2020-11-20 11:54:10|||||||||30
1605873260000|2020-11-20 11:54:20|1629.2|1628.8|1629|1628.6|1629.2|1628.8|1629|1628.6|100
1605873270000|2020-11-20 11:54:30||1628.8||1628.8||1628.8||1628.8|0
1605873280000|2020-11-20 11:54:40|1629.2|1628.6|1629.2|1628.8|1629.2|1628.8|1629.2|1628.6|41
1605873290000|2020-11-20 11:54:50|1629.4|1629|1629|1628.6|1629.4|1629|1629|1628.6|386
1605873300000|2020-11-20 11:55:00|1629.2|1628.8|1628.8|1628.6|1629.2|1628.8|1628.8|1628.6|0
1605873310000|2020-11-20 11:55:10|1628.6|1628.4|1628.6|1628.2|1628.8|1628.4|1628.6|1628|553
1605873330000|2020-11-20 11:55:30||1628.4||1628.4||1628.4||1628.2|0
1605873340000|2020-11-20 11:55:40|1628.4|1628.2|1628.6|1628.4|1628.6|1628.4|1628.4|1628.2|438
1605873350000|2020-11-20 11:55:50||1628.2||1628.2||1628.4||1628.2|0
1605873360000|2020-11-20 11:56:00|1628.8|1628.4|1629|1628.8|1629.4|1628.8|1628.8|1628.4|2302
1605873370000|2020-11-20 11:56:10|1628.8|1628.6|1628.6|1628.4|1629|1628.8|1628.6|1628.4|2009
1605873380000|2020-11-20 11:56:20|1628.8|1628.6|1629|1628.6|1629|1628.8|1628.8|1628.4|66
1605873400000|2020-11-20 11:56:40|1629.4|1628.8|1629.6|1629.2|1629.6|1629.4|1629.2|1628.6|989
1605873410000|2020-11-20 11:56:50|1629.8|1629.4|1630|1629.4|1630|1629.4|1629.8|1629.2|0
1605873420000|2020-11-20 11:57:00|1629.8|1629.8|1630.4|1630|1630.6|1630.2|1629.8|1629.8|1407
1605873430000|2020-11-20 11:57:10|1630.2|1629.8|1630.2|1629.8|1630.4|1629.8|1630|1629.8|0
1605873440000|2020-11-20 11:57:20|1630|1630|1630|1629.8|1630.2|1630|1630|1629.8|710
1605873450000|2020-11-20 11:57:30|1630.2|1630|1630.4|1629.8|1630.4|1630|1630|1629.8|2941
1605873460000|2020-11-20 11:57:40|1630.2|1629.6|1630.4|1629.8|1630.4|1630|1629.8|1629.6|1669
1605873470000|2020-11-20 11:57:50|1630.2|1630|1630.4|1630|1630.4|1630|1630|1629.8|0
1605873480000|2020-11-20 11:58:00|1630.2|1629.8|1629.6|1629.4|1630.2|1629.8|1629.6|1629.4|706
1605873490000|2020-11-20 11:58:10|1629.8||1629.6||1629.8||1629.6||0
1605873500000|2020-11-20 11:58:20|1629.4|1629.2|1629.4|1629|1629.6|1629.4|1629.2|1628.6|1271
1605873510000|2020-11-20 11:58:30|1629.2|1628.8|1629|1628.8|1629.4|1629|1629|1628.6|3463
1605873520000|2020-11-20 11:58:40|1629.2||1629.2||1629.4||1629.2||79
1605873530000|2020-11-20 11:58:50|1629.4|1629|1629.4|1629|1629.4|1629.2|1629.2|1628.8|921
1605873540000|2020-11-20 11:59:00|1629.2|1628.8|1629.2|1629|1629.4|1629.2|1629|1628.8|998
1605873550000|2020-11-20 11:59:10|1629|1628.8|1629|1628.8|1629.2|1628.8|1628.8|1628.6|241
1605873560000|2020-11-20 11:59:20|1628.8|1628.6|1629|1628.8|1629|1628.8|1628.8|1628.6|338
1605873570000|2020-11-20 11:59:30|1629.2|1629|1629.4|1629.2|1629.4|1629.2|1629.2|1629|1122
1605873580000|2020-11-20 11:59:40|1629.2|1629|1629.4|1629|1629.4|1629.2|1629.2|1629|351
1605873590000|2020-11-20 11:59:50|1629.2|1629.2|1629.6|1629.2|1629.6|1629.4|1629.2|1629.2|325
1605873600000|2020-11-20 12:00:00|1629.4|1629.4|1629.2|1628.8|1629.6|1629.4|1629.2|1628.8|397
1605873610000|2020-11-20 12:00:10|1629.4|1628.6|1629|1628.6|1629.4|1629.2|1629|1628.6|1924
1605873620000|2020-11-20 12:00:20|1628.8|1628.4|1628.4|1628.2|1628.8|1628.4|1628.4|1628|11
1605873630000|2020-11-20 12:00:30|1628.6|1628|1628.4|1628.2|1628.8|1628.4|1628.4|1628|1433
1605873640000|2020-11-20 12:00:40|1628.2|1628|1628.4|1628|1628.8|1628.2|1628.2|1627.8|1289
1605873650000|2020-11-20 12:00:50||1628.2||1628||1628.2||1628|0
1605873680000|2020-11-20 12:01:20|1628.6|1628.2|1628.8|1628.4|1629.2|1629|1628.6|1628.2|765
1605873690000|2020-11-20 12:01:30|1628.6|1628.2|1628.8|1628.4|1628.8|1628.4|1628.6|1628.2|0
1605873700000|2020-11-20 12:01:40|1629|1628.2|1628.4|1628|1629|1628.2|1628.4|1628|612
1605873720000|2020-11-20 12:02:00|1628.6|1628.2|1628.6|1628.2|1628.8|1628.4|1628.4|1628|357
1605873730000|2020-11-20 12:02:10||1628.4||1628.4||1628.4||1628.2|0
1605873740000|2020-11-20 12:02:20|1628.4|1628.2|1628.6|1628.2|1628.6|1628.4|1628.4|1628.2|10
1605873750000|2020-11-20 12:02:30|1628.4|1628|1628.4|1628|1628.4|1628|1628.2|1627.8|541
1605873770000|2020-11-20 12:02:50|1628.2|1627.8|1628.4|1628|1628.4|1628|1628|1627.8|1121
1605873780000|2020-11-20 12:03:00|1628.2|1628.2|1628.4|1627.8|1628.4|1628.2|1628.2|1627.8|122
1605873790000|2020-11-20 12:03:10|1628.2|1628|1628|1627.8|1628.4|1628|1628|1627.8|0
1605873800000|2020-11-20 12:03:20|1628.2|1628|1628|1627.8|1628.4|1628|1628|1627.8|1011
1605873820000|2020-11-20 12:03:40|||||||||52
1605873830000|2020-11-20 12:03:50|||||||||30
1605873840000|2020-11-20 12:04:00|1627.8|1627.6|1627.8|1627.6|1628|1627.8|1627.6|1627|3281
1605873850000|2020-11-20 12:04:10|1627.6|1627.4|1627.8|1627.4|1627.8|1627.6|1627.6|1627.4|130
1605873860000|2020-11-20 12:04:20|||||||||300
1605873870000|2020-11-20 12:04:30|1628|1627.6|1629|1628.6|1629|1628.8|1628|1627.6|4649
1605873880000|2020-11-20 12:04:40|1628.8|1628.8|1629|1628.8|1629|1628.8|1628.8|1628.4|400
1605873890000|2020-11-20 12:04:50|1628.8|1628.6|1629|1628.6|1629|1628.6|1628.8|1628.4|0
1605873900000|2020-11-20 12:05:00|1628.8|1628.4|1628.8|1628.4|1629|1628.4|1628.6|1628.4|769
1605873910000|2020-11-20 12:05:10|1628.6|1628.2|1628.6|1628.4|1628.8|1628.4|1628.4|1628|525
1605873930000|2020-11-20 12:05:30|1628.8|1628.6|1628.8|1628.4|1628.8|1628.6|1628.6|1628.4|835
1605873940000|2020-11-20 12:05:40|1629|1628.6|1629|1628.8|1629|1628.8|1628.6|1628.4|582
1605873950000|2020-11-20 12:05:50|1628.8|1628.6|1629|1628.6|1629|1628.8|1628.8|1628.4|1318
1605873960000|2020-11-20 12:06:00|1628.8|1628.8|1629|1628.8|1629|1628.8|1628.8|1628.8|0
1605873970000|2020-11-20 12:06:10|1629.2|1629|1629.2|1629|1629.4|1629|1629.2|1629|575
1605873980000|2020-11-20 12:06:20|1629.4|1628.8|1629.2|1628.8|1629.4|1628.8|1629|1628.8|387
1605873990000|2020-11-20 12:06:30|1629.6|1629|1629.2|1629|1629.6|1629.2|1629.2|1629|1
1605874010000|2020-11-20 12:06:50|1629|1628.8|1629|1628.8|1629|1628.8|1629|1628.8|83
1605874020000|2020-11-20 12:07:00|1628.8|1628.6|1629|1628.6|1629|1628.8|1628.8|1628.4|75
1605874030000|2020-11-20 12:07:10|1628.8|1628.4|1629|1628.6|1629|1628.6|1628.6|1628.4|500
1605874040000|2020-11-20 12:07:20|1628.8|1628.4|1628.6|1628.4|1628.8|1628.4|1628.6|1628.4|0
1605874050000|2020-11-20 12:07:30|1628.4|1628.2|1628|1627.8|1628.6|1628.2|1627.8|1627.6|2232
1605874060000|2020-11-20 12:07:40|1628.2|1628|1628.2|1628|1628.4|1628|1628.2|1627.8|598
1605874070000|2020-11-20 12:07:50|1628|1627.8|1628.2|1628|1628.2|1628|1628|1627.8|338
1605874080000|2020-11-20 12:08:00|1628|1627.8|1628.2|1627.8|1628.2|1627.8|1628|1627.8|0
1605874090000|2020-11-20 12:08:10|1628|1627.6|1628|1627.4|1628|1627.6|1627.6|1627.2|775
1605874100000|2020-11-20 12:08:20|1627.8|1627.2|1627.6|1627.2|1627.8|1627.2|1627.6|1627.2|8
1605874120000|2020-11-20 12:08:40|1627.4|1627|1627.2|1626.8|1627.6|1627|1627|1626.6|925
1605874130000|2020-11-20 12:08:50|1627|1627|1627|1626.8|1627.2|1627|1626.8|1626.4|1207
1605874140000|2020-11-20 12:09:00|1626.8|1626.6|1627|1626.8|1627|1626.8|1626.6|1626|1859
1605874150000|2020-11-20 12:09:10|1627.2|1627|1627.6|1627.2|1627.6|1627.4|1627.2|1627|579
1605874160000|2020-11-20 12:09:20|1627.4|1627|1627|1626.6|1627.4|1627|1627|1626.6|2294
1605874170000|2020-11-20 12:09:30|1626.8|1626.8|1627|1626.6|1627|1626.8|1626.8|1626.6|582
1605874180000|2020-11-20 12:09:40|1626.8||1627||1627||1626.8||1121
1605874190000|2020-11-20 12:09:50|1626.8|1626.4|1626.8|1626.4|1626.8|1626.6|1626.6|1626.4|99
1605874200000|2020-11-20 12:10:00|1626.6|1626.6|1627|1626.8|1627.2|1627|1626.6|1626.4|1694
1605874210000|2020-11-20 12:10:10|1626.8|1626.6|1627|1626.6|1627|1626.6|1626.8|1626.6|2654
1605874220000|2020-11-20 12:10:20|1626.8|1626.4|1627|1626.6|1627|1626.6|1626.4|1626|1309
1605874230000|2020-11-20 12:10:30|1626.8|1626.4|1626.8|1626.6|1626.8|1626.6|1626.8|1626.4|1034
1605874240000|2020-11-20 12:10:40|1627|1626.8|1627.6|1627|1627.6|1627.4|1627|1626.8|867
1605874250000|2020-11-20 12:10:50|1627.4|1626.8|1627.6|1627.2|1627.6|1627.2|1627|1626.6|1109
1605874260000|2020-11-20 12:11:00||1627.4||1627.4||1627.4||1627.4|0
1605874270000|2020-11-20 12:11:10|1627.4|1627.2|1627.2|1627|1627.4|1627.2|1627|1626.6|1384
1605874280000|2020-11-20 12:11:20|1627.4|1627.2|1627.4|1627.2|1627.4|1627.2|1627.4|1627.2|0
1605874290000|2020-11-20 12:11:30|1627.6|1627.4|1628.4|1628|1629|1628.6|1627.6|1627.4|1874
1605874300000|2020-11-20 12:11:40|1628.6|1628.2|1628.6|1628.2|1628.6|1628.2|1628.6|1628|882
1605874310000|2020-11-20 12:11:50|1628.8|1628.4|1629|1628.6|1629|1628.8|1628.6|1628.2|159
1605874330000|2020-11-20 12:12:10|1629.2|1628.8|1629.2|1628.8|1629.4|1629.2|1629|1628.6|441
1605874340000|2020-11-20 12:12:20|1629|1628.6|1629.2|1628.8|1629.2|1629|1629|1628.6|361
1605874350000|2020-11-20 12:12:30|1629.4|1629|1630.4|1630|1630.6|1630|1629.4|1628.8|12040
1605874360000|2020-11-20 12:12:40|1630.6|1630.2|1630.8|1630.6|1631|1630.6|1630.6|1630|2222
1605874370000|2020-11-20 12:12:50|1630.6|1630.4|1631.2|1630.8|1631.2|1630.8|1630.6|1630.4|1458
1605874380000|2020-11-20 12:13:00|1631.4|1631|1631.2|1631|1631.4|1631.2|1631.2|1631|405
1605874390000|2020-11-20 12:13:10|1631.4|1630.8|1631.2|1630.8|1631.4|1630.8|1631|1630.8|461
1605874400000|2020-11-20 12:13:20|1631.4|1631|1631.4|1631|1631.4|1631.2|1631.2|1630.8|246
1605874410000|2020-11-20 12:13:30|1631.2|1631.2|1631.4|1630.8|1631.8|1631.4|1631.2|1630.8|706
1605874420000|2020-11-20 12:13:40|1631.6|1631|1631.2|1630.8|1631.6|1631.2|1631.2|1630.8|493
1605874430000|2020-11-20 12:13:50|1631|1630.6|1631.2|1630.6|1631.2|1631|1630.8|1630.6|883
1605874440000|2020-11-20 12:14:00|1631|1630.8|1631.2|1630.6|1631.2|1630.8|1630.8|1630.6|429
1605874450000|2020-11-20 12:14:10|1631|1630.8|1631|1630.8|1631|1630.8|1631|1630.8|580
1605874460000|2020-11-20 12:14:20|1630.8|1630.6|1631.2|1631|1631.2|1631|1630.8|1630.6|3833
1605874470000|2020-11-20 12:14:30|1631.4|1631.2|1631.6|1631.4|1631.6|1631.4|1631.4|1631.2|804
1605874480000|2020-11-20 12:14:40|1631.4|1631.2|1631.4|1631.2|1631.6|1631.2|1631.2|1631|792
1605874490000|2020-11-20 12:14:50|1631.2|1631|1631.4|1631.2|1631.4|1631.2|1631|1630.8|1401
1605874500000|2020-11-20 12:15:00|1631.2|1631|1631.2|1630.8|1631.2|1631|1630.8|1630.6|5387
1605874510000|2020-11-20 12:15:10|1631|1631|1631.4|1631.2|1631.4|1631.2|1631|1630.8|1777
1605874520000|2020-11-20 12:15:20|1631.2|1631|1631.2|1631|1631.2|1631|1631|1630.8|2468
1605874530000|2020-11-20 12:15:30|1631|1630.8|1630.6|1630|1631|1630.8|1630.2|1630|3029
1605874540000|2020-11-20 12:15:40||1630.2||1630.4||1630.4||1630.2|106
1605874550000|2020-11-20 12:15:50|1630.4|1630.2|1630.4|1630.2|1630.4|1630.2|1630.4|1630|68
1605874570000|2020-11-20 12:16:10|1630.2|1630|1630.2|1629.8|1630.2|1630|1629.8|1629.4|2909
1605874580000|2020-11-20 12:16:20|1630.4|1630|1630.6|1630.2|1630.6|1630.4|1630.4|1629.8|2320
1605874590000|2020-11-20 12:16:30|1630.4|1630|1630.4|1630|1630.4|1630|1630.4|1630|226
1605874600000|2020-11-20 12:16:40|1630.2|1629.8|1630.4|1630|1630.4|1630|1630.2|1629.8|215
1605874610000|2020-11-20 12:16:50|1630.2|1629.8|1630.4|1630|1630.4|1630|1629.8|1629.4|2567
1605874620000|2020-11-20 12:17:00|1630.2||1630.2||1630.2||1630.2||0
1605874630000|2020-11-20 12:17:10|1630.4|1629.8|1629.8|1629.6|1630.4|1629.8|1629.8|1629.6|756
1605874640000|2020-11-20 12:17:20|||||||||37
1605874650000|2020-11-20 12:17:30|1630|1629.8|1630.2|1630|1630.4|1630|1630|1629.8|375
1605874660000|2020-11-20 12:17:40|1630|1629.8|1630|1629.8|1630.2|1630|1630|1629.6|585
1605874670000|2020-11-20 12:17:50|1630.2|1630|1630.2|1630|1630.4|1630|1630.2|1630|0
1605874680000|2020-11-20 12:18:00|1630.4|1630.2|1630.4|1630.2|1630.6|1630.4|1630.2|1629.8|2616
1605874690000|2020-11-20 12:18:10|1630.6|1630.4|1630.8|1630.4|1630.8|1630.6|1630.4|1630.2|4733
1605874700000|2020-11-20 12:18:20|1631|1630.6|1631|1630.8|1631|1630.8|1631|1630.6|219
1605874710000|2020-11-20 12:18:30|1631.2|1631|1631.2|1631|1631.2|1631|1631|1630.8|2125
1605874720000|2020-11-20 12:18:40|1631|1630.8|1631|1630.8|1631|1631|1631|1630.8|769
1605874730000|2020-11-20 12:18:50|1630.8|1630.6|1631|1630.8|1631|1630.8|1630.8|1630.6|698
1605874740000|2020-11-20 12:19:00|1631.2|1631|1631.2|1631|1631.2|1631|1631.2|1631|280
1605874750000|2020-11-20 12:19:10|1631.4|1631.2|1631.4|1631.2|1631.4|1631.2|1631.4|1631.2|33
1605874760000|2020-11-20 12:19:20|1631.2|1631|1630.8|1630.4|1631.2|1631|1630.4|1630.2|5116
1605874770000|2020-11-20 12:19:30|1630.6|1630.6|1630.8|1630.6|1630.8|1630.6|1630.6|1630.4|925
1605874790000|2020-11-20 12:19:50|1631|1630.8|1631|1630.8|1631|1630.8|1631|1630.8|319
1605874800000|2020-11-20 12:20:00|1630.8|1630.6|1631|1630.8|1631|1630.8|1630.6|1630.4|2071
1605874820000|2020-11-20 12:20:20|1631.2|1631|1631.2|1630.8|1631.4|1631.2|1631.2|1630.8|1515
1605874830000|2020-11-20 12:20:30|1631.4|1630.6|1631.2|1630.6|1631.4|1630.8|1630.6|1630.4|1046
1605874840000|2020-11-20 12:20:40|1631||1631.2||1631.4||1631||0
1605874850000|2020-11-20 12:20:50|1631|1630.8|1631|1630.8|1631|1630.8|1630.8|1630.8|464
1605874860000|2020-11-20 12:21:00|1630.8|1630.6|1630.6|1630.4|1630.8|1630.6|1630.6|1630.4|936
1605874870000|2020-11-20 12:21:10|1630.8|1630.6|1631|1630.6|1631|1630.6|1630.8|1630.6|152
1605874880000|2020-11-20 12:21:20|1631.2|1630.8|1631.4|1631|1631.4|1631|1630.8|1630.6|3035
1605874890000|2020-11-20 12:21:30|1631.2|1631.2|1631.2|1631|1631.2|1631.2|1631|1630.6|1548
1605874900000|2020-11-20 12:21:40|1631|1630.8|1631|1630.6|1631.2|1630.8|1630.8|1630.6|1705
1605874920000|2020-11-20 12:22:00|1631.2|1630.8|1631.2|1630.8|1631.2|1631|1631.2|1630.8|183
1605874930000|2020-11-20 12:22:10|1631.4|1631|1631.8|1631.2|1631.8|1631.6|1631.4|1631|1426
1605874940000|2020-11-20 12:22:20|1631.6||1631.8||1631.8||1631.6||0
1605874960000|2020-11-20 12:22:40|1631.6|1631|1631.6|1631.2|1631.8|1631.2|1631.4|1631|1357
1605874970000|2020-11-20 12:22:50|1631.8|1631.4|1631.8|1631.6|1631.8|1631.6|1631.6|1631.4|784
1605874980000|2020-11-20 12:23:00|1631.6|1631.4|1631.6|1631.4|1631.6|1631.4|1631.6|1631.4|712
1605874990000|2020-11-20 12:23:10|1631.4|1631.2|1631.2|1630.8|1631.4|1631.2|1631|1630.6|2124
1605875000000|2020-11-20 12:23:20|1631|1630.6|1630.8|1630.4|1631.2|1630.6|1630.8|1630.2|388
1605875010000|2020-11-20 12:23:30||1630.2||1630.4||1630.4||1630.2|0
1605875020000|2020-11-20 12:23:40|1630.6|1630.2|1630.8|1630.2|1630.8|1630.4|1630.2|1630|2601
1605875030000|2020-11-20 12:23:50||1630.4||1630.4||1630.6||1630.2|0
1605875050000|2020-11-20 12:24:10||1630.2||1630.2||1630.2||1630.2|0
1605875060000|2020-11-20 12:24:20||1630.4||1630.6||1630.6||1630.4|0
1605875070000|2020-11-20 12:24:30|1630.6|1630.2|1630.8|1630.2|1630.8|1630.4|1630.6|1630.2|8
1605875080000|2020-11-20 12:24:40||1630.4||1630.2||1630.4||1630.2|0
1605875090000|2020-11-20 12:24:50|1630.6|1630|1630.6|1630.2|1630.6|1630.2|1630.2|1630|566
1605875110000|2020-11-20 12:25:10|1630.4|1630.4|1630.6|1630.4|1630.6|1630.4|1630.4|1630.4|269
1605875120000|2020-11-20 12:25:20|1630.4|1630.2|1630.6|1630.4|1630.6|1630.4|1630.2|1630|2337
1605875130000|2020-11-20 12:25:30|1630.4|1630.2|1630.6|1630.4|1630.6|1630.4|1630.2|1630|2464
1605875140000|2020-11-20 12:25:40|1630.8|1630.6|1630.6|1630.4|1630.8|1630.6|1630.6|1630.2|1512
1605875150000|2020-11-20 12:25:50||1630.2||1630.2||1630.2||1630.2|82
1605875170000|2020-11-20 12:26:10|1630.4||1630.4||1630.6||1630.4||182
1605875180000|2020-11-20 12:26:20|1630.2|1630|1630.4|1630.2|1630.4|1630.2|1630.2|1630|1402
1605875190000|2020-11-20 12:26:30|1630.6|1630.4|1630.4|1630.2|1630.6|1630.4|1630.4|1630|1006
1605875200000|2020-11-20 12:26:40|1630.2|1630|1630.6|1630.4|1630.6|1630.4|1630.2|1630|3391
1605875210000|2020-11-20 12:26:50|1630.4|1630.2|1630.4|1630.2|1630.6|1630.4|1630.2|1630|1268
1605875220000|2020-11-20 12:27:00|1630.6|1630.4|1630.6|1630.4|1630.6|1630.4|1630.4|1630.2|987
1605875240000|2020-11-20 12:27:20|||||||||29
1605875250000|2020-11-20 12:27:30|1630.8|1630.6|1630.8|1630.6|1630.8|1630.6|1630.6|1630.4|3364
1605875260000|2020-11-20 12:27:40|1630.6|1630.4|1630.8|1630.6|1630.8|1630.6|1630.6|1630.4|1414
1605875270000|2020-11-20 12:27:50|1631|1630.8|1631.2|1631|1631.2|1631|1631|1630.8|4606
1605875280000|2020-11-20 12:28:00|||||||||1384
1605875290000|2020-11-20 12:28:10|1631.4|1631.2|1631.6|1631.4|1631.6|1631.4|1631.4|1631.2|3773
1605875300000|2020-11-20 12:28:20|1631.4|1631.2|1631.2|1631|1631.4|1631.2|1631.2|1630.8|2189
1605875320000|2020-11-20 12:28:40|1631|1630.8|1631.2|1631|1631.2|1631|1631|1630.8|709
1605875330000|2020-11-20 12:28:50|1631.4|1631.2|1631|1630.8|1631.6|1631.2|1631|1630.6|1110
1605875340000|2020-11-20 12:29:00|1630.8|1630.6|1630.4|1630.2|1630.8|1630.6|1630.4|1630|2744
1605875350000|2020-11-20 12:29:10|1630.2|1630|1630.4|1630.2|1630.4|1630.2|1630.2|1630|1880
1605875360000|2020-11-20 12:29:20|1630.2|1630|1630.4|1630|1630.4|1630.2|1630.2|1630|9539
1605875370000|2020-11-20 12:29:30|1630.2|1630.2|1630.4|1630.2|1630.4|1630.2|1630.2|1630.2|917
1605875390000|2020-11-20 12:29:50|1630.2|1630|1630.4|1630.2|1630.4|1630.2|1630.2|1630|1206
1605875400000|2020-11-20 12:30:00|1630.6|1630.4|1630.6|1630.4|1630.8|1630.6|1630.4|1630.2|2780
1605875410000|2020-11-20 12:30:10|1630.8|1630.6|1630.8|1630.6|1630.8|1630.6|1630.8|1630.6|0
1605875420000|2020-11-20 12:30:20|||||||||80
1605875440000|2020-11-20 12:30:40|1631|1630.8|1631.2|1631|1631.2|1631|1631|1630.8|281
1605875450000|2020-11-20 12:30:50|1631|1630.8|1631.2|1630.8|1631.2|1630.8|1631|1630.8|1536
1605875460000|2020-11-20 12:31:00|1631|1630.6|1631|1630.4|1631|1630.6|1630.4|1630|2109
1605875470000|2020-11-20 12:31:10|1630.8|1630.6|1630.8|1630.4|1631|1630.6|1630.8|1630.4|0
1605875480000|2020-11-20 12:31:20|1631|1630.6|1631|1630.8|1631.4|1631|1631|1630.4|1991
1605875500000|2020-11-20 12:31:40|1630.8|1630.6|1630.8|1630.4|1631|1630.8|1630.6|1630|2717
1605875510000|2020-11-20 12:31:50|1630.6|1630.2|1630.2|1630|1630.8|1630.2|1630.2|1630|931
1605875530000|2020-11-20 12:32:10|1630.4|1630.2|1630.4|1630|1630.4|1630.2|1630.4|1630|1370
1605875540000|2020-11-20 12:32:20|1630.6|1630.2|1630.6|1630.2|1630.8|1630.4|1630.6|1630.2|0
1605875550000|2020-11-20 12:32:30|1630.4|1630|1630.4|1630.2|1630.6|1630.2|1630.4|1630|794
1605875560000|2020-11-20 12:32:40|1630.2|1630|1630.8|1630.2|1630.8|1630.6|1630.2|1630|4314
1605875570000|2020-11-20 12:32:50|1630.6|1630.4|1630.4|1630|1630.6|1630.6|1630.2|1630|1616
1605875580000|2020-11-20 12:33:00|1630.2|1629.8|1629.2|1629|1630.2|1630|1629.2|1629|3321
1605875590000|2020-11-20 12:33:10|1629|1628.8|1628.8|1628.6|1629|1628.8|1628.8|1628.6|1410
1605875600000|2020-11-20 12:33:20|1628.6|1628.4|1628|1627.6|1628.6|1628.4|1628|1627.6|313
1605875610000|2020-11-20 12:33:30|1627.8|1627.4|1627.6|1627.4|1627.8|1627.4|1627.6|1627.4|288
1605875620000|2020-11-20 12:33:40|1627.8|1627.6|1627.6|1627.2|1627.8|1627.6|1627.6|1627|0
1605875630000|2020-11-20 12:33:50|1627.4|1627|1627.2|1626.8|1627.4|1627|1627.2|1626.8|0
1605875640000|2020-11-20 12:34:00|1627|1627|1628.4|1627.8|1628.4|1628|1627|1627|7269
1605875650000|2020-11-20 12:34:10|1628.6|1628|1628.6|1628.2|1628.6|1628.2|1628.6|1628|8
1605875660000|2020-11-20 12:34:20|1628.4|1628|1628.4|1628|1628.4|1628.2|1628.2|1627.8|823
1605875670000|2020-11-20 12:34:30|1628.2|1627.8|1628.4|1628.2|1628.4|1628.2|1628.2|1627.8|1075
1605875690000|2020-11-20 12:34:50|1628.2|1628|1628.4|1628|1628.4|1628|1628|1627.8|991
1605875700000|2020-11-20 12:35:00|1628.2|1627.8|1628.4|1628|1628.4|1628|1627.6|1627.2|1525
1605875710000|2020-11-20 12:35:10|1628.2|1627.8|1628.2|1627.8|1628.2|1627.8|1628|1627.8|686
1605875720000|2020-11-20 12:35:20|1628||1628.2||1628.2||1628||740
1605875730000|2020-11-20 12:35:30|1628.4|1628|1628|1627.6|1628.6|1628.2|1627.8|1627.6|936
1605875740000|2020-11-20 12:35:40||1627.8||1627.8||1627.8||1627.8|1000
1605875750000|2020-11-20 12:35:50|1627.8|1627.6|1627.8|1627.6|1628|1627.8|1627.8|1627.6|76
1605875760000|2020-11-20 12:36:00|1627.6|1627.4|1627.8|1627.6|1627.8|1627.6|1627.4|1627.2|835
1605875770000|2020-11-20 12:36:10|1628||1628||1628||1627.8||37
1605875780000|2020-11-20 12:36:20|1627.8|1627.8|1628|1627.8|1628|1627.8|1627.8|1627.6|835
1605875790000|2020-11-20 12:36:30|1628.2|1628|1629.4|1629|1629.4|1629|1628.2|1628|1463
1605875800000|2020-11-20 12:36:40|1629.2|1628.8|1628.8|1628.6|1629.2|1628.8|1628.6|1628.2|193
1605875810000|2020-11-20 12:36:50|1628.6|1628.4|1628.8|1628.6|1628.8|1628.6|1628.6|1628.2|738
1605875820000|2020-11-20 12:37:00|1628.6|1628.4|1628.6|1628.2|1628.8|1628.4|1628.6|1628.2|60
1605875830000|2020-11-20 12:37:10|1628.8|1628.4|1628.6|1628.2|1628.8|1628.6|1628.6|1628.2|0
1605875840000|2020-11-20 12:37:20|1628.4|1628|1628.6|1628.2|1628.6|1628.2|1628.4|1628|52
1605875850000|2020-11-20 12:37:30|1628.4|1628|1628.4|1628.2|1628.6|1628.2|1628.4|1628|0
1605875860000|2020-11-20 12:37:40|||||||||80
1605875870000|2020-11-20 12:37:50|1628.2|1628|1628.2|1627.8|1628.2|1628|1628|1627.4|905
1605875880000|2020-11-20 12:38:00|1628|1627.6|1628.2|1627.8|1628.2|1627.8|1627.8|1627.6|297
1605875890000|2020-11-20 12:38:10|1628|1627.6|1627.2|1626.8|1628.2|1627.8|1626.8|1626.6|11107
1605875900000|2020-11-20 12:38:20||1627||1626.8||1627||1626.8|400
1605875910000|2020-11-20 12:38:30|1627|1627|1627.2|1627|1627.2|1627|1627|1627|458
1605875920000|2020-11-20 12:38:40|||||||||1
1605875930000|2020-11-20 12:38:50|1627|1626.8|1627|1626.8|1627.2|1627|1627|1626.8|384
1605875940000|2020-11-20 12:39:00|1626.8|1626.6|1626.8|1626.6|1627|1626.6|1626.6|1626.4|3575
1605875950000|2020-11-20 12:39:10|1626.6|1626.4|1626.4|1626.2|1626.6|1626.4|1626.2|1626|1943
1605875960000|2020-11-20 12:39:20|1626.2|1626|1626.4|1626|1626.4|1626.2|1626.2|1626|5332
1605875970000|2020-11-20 12:39:30||1626.2||1626||1626.2||1626|0
1605875980000|2020-11-20 12:39:40|1626.6|1626.2|1627|1626.6|1627.6|1627.2|1626.6|1626.2|4188
1605875990000|2020-11-20 12:39:50|1627.2|1626.8|1627.2|1627|1627.2|1627|1627.2|1626.8|591
1605876000000|2020-11-20 12:40:00|1627.4|1626.8|1627.2|1627|1627.4|1627.2|1627.2|1626.8|178
1605876010000|2020-11-20 12:40:10|1627|1626.8|1627.2|1626.8|1627.2|1627|1627|1626.8|891
1605876020000|2020-11-20 12:40:20|1627|1627|1627|1626.8|1627.2|1627|1627|1626.8|674
1605876030000|2020-11-20 12:40:30|1627.2|1626.6|1627.2|1626.8|1627.2|1626.8|1626.8|1626.6|1782
1605876040000|2020-11-20 12:40:40|1627.4|1627|1627.8|1627.2|1628|1627.6|1627.4|1627|827
1605876050000|2020-11-20 12:40:50|1627.6|1627.4|1628.2|1628|1628.4|1628|1627.6|1627.4|353
1605876060000|2020-11-20 12:41:00|1628|1627.8|1628|1627.6|1628|1627.8|1627.4|1627.2|1129
1605876070000|2020-11-20 12:41:10|1628.2|1628|1628.4|1628|1628.6|1628.2|1628.2|1628|469
1605876080000|2020-11-20 12:41:20|1628.6|1628.2|1628.6|1628.2|1628.6|1628.2|1628.4|1628.2|0
1605876090000|2020-11-20 12:41:30||1628.4||1628.2||1628.4||1628.2|0
1605876100000|2020-11-20 12:41:40|1628.4|1628.4|1628.4|1628.2|1628.4|1628.4|1628.4|1628.2|0
1605876120000|2020-11-20 12:42:00|1628.2|1628|1628.2|1628|1628.4|1628.2|1628.2|1628|1733
1605876130000|2020-11-20 12:42:10|1628|1627.8|1628.2|1628|1628.2|1628|1628|1627.8|1804
1605876140000|2020-11-20 12:42:20|1628.4|1628.2|1628.4|1628.2|1628.6|1628.2|1628.2|1628|307
1605876150000|2020-11-20 12:42:30|1628.2|1628|1628.2|1628|1628.4|1628|1628.2|1627.8|355
1605876160000|2020-11-20 12:42:40|1628.4|1628.2|1628.6|1628.4|1628.8|1628.6|1628.4|1628.2|641
1605876190000|2020-11-20 12:43:10|1628.4|1628.2|1628|1627.6|1628.4|1628.2|1627.8|1627.6|1003
1605876200000|2020-11-20 12:43:20|1628.2|1627.8|1628|1627.6|1628.2|1627.8|1628|1627.6|28
1605876220000|2020-11-20 12:43:40|1628.2|1627.8|1628.4|1628.2|1628.4|1628.2|1628.2|1627.8|129
1605876230000|2020-11-20 12:43:50|1628.6|1628.4|1628.6|1628.4|1628.6|1628.4|1628.6|1628.4|0
1605876240000|2020-11-20 12:44:00|1628.4|1628.2|1628.2|1627.6|1628.4|1628.2|1627.8|1627.6|2424
1605876250000|2020-11-20 12:44:10|1627.8|1627.8|1627.8|1627.6|1627.8|1628|1627.8|1627.6|24
1605876260000|2020-11-20 12:44:20|1627.6|1627.4|1628.4|1628|1628.4|1628|1627.6|1627.4|1040
1605876270000|2020-11-20 12:44:30|1628.2|1627.8|1627.8|1627.4|1628.2|1627.8|1627.8|1627.4|394
1605876280000|2020-11-20 12:44:40|1627.6|1627.2|1627.6|1627.2|1627.6|1627.2|1627.2|1626.8|422
1605876290000|2020-11-20 12:44:50|1627.4|1627|1627.4|1627|1627.4|1627|1627.2|1626.8|0
1605876300000|2020-11-20 12:45:00|1627.2|1626.8|1627.2|1626.8|1627.4|1626.8|1627|1626.8|0
1605876310000|2020-11-20 12:45:10|1627.4|1627|1628|1627.6|1628|1627.8|1627.4|1626.8|305
1605876330000|2020-11-20 12:45:30|1627.8|1627.4|1627.4|1627|1627.8|1627.4|1627.2|1626.8|1514
1605876340000|2020-11-20 12:45:40|1627.2|1626.8|1627.4|1627|1627.4|1627.2|1626.8|1626.6|922
1605876350000|2020-11-20 12:45:50|1627.2|1626.6|1627.4|1627|1627.4|1627|1627|1626.6|4995
1605876360000|2020-11-20 12:46:00|1627.6|1627.2|1627.4|1627|1627.8|1627.4|1627.2|1627|2417
1605876370000|2020-11-20 12:46:10|1627.2|1626.6|1626.8|1626.6|1627.4|1626.6|1626.6|1626.4|2702
1605876380000|2020-11-20 12:46:20|1627|1626.8|1628|1627.6|1628|1627.6|1627|1626.8|2560
1605876390000|2020-11-20 12:46:30|1627.8|1627.2|1627.6|1627.2|1627.8|1627.4|1627.4|1627.2|1394
1605876400000|2020-11-20 12:46:40|1627.4|1627|1627.4|1627.2|1627.6|1627.2|1627.2|1626.8|523
1605876410000|2020-11-20 12:46:50|1627.6|1627.4|1627.6|1627.4|1627.6|1627.4|1627.4|1627.4|0
1605876420000|2020-11-20 12:47:00|1627.4|1627.2|1627.2|1626.8|1627.4|1627.2|1627|1626.8|2020
1605876430000|2020-11-20 12:47:10|1627.4|1627|1627.6|1627.2|1627.6|1627.4|1627.4|1627|742
1605876440000|2020-11-20 12:47:20|1627.8|1627.4|1627.2|1626.8|1627.8|1627.4|1627.2|1626.8|1378
1605876450000|2020-11-20 12:47:30|1627.4|1627|1627.6|1627.4|1627.8|1627.4|1627.4|1627|605
1605876460000|2020-11-20 12:47:40|1627.8|1627.6|1628.6|1628.2|1628.8|1628.4|1627.8|1627.6|2935
1605876470000|2020-11-20 12:47:50|1628.8|1628.4|1628.4|1628|1629|1628.6|1628.2|1627.8|378
1605876480000|2020-11-20 12:48:00|1628.2|1627.8|1628.2|1627.8|1628.6|1628.2|1628|1627.6|18
1605876490000|2020-11-20 12:48:10|1628|1627.6|1627.4|1627.2|1628.2|1627.6|1627.4|1627.2|2275
1605876500000|2020-11-20 12:48:20|1627.6|1627.4|1627.6|1627.2|1627.8|1627.6|1627.6|1627.2|2394
1605876510000|2020-11-20 12:48:30|1627.8|1627.4|1627.6|1627.4|1628|1627.6|1627.6|1627.2|987
1605876520000|2020-11-20 12:48:40|1627.4|1627.2|1627.6|1627.4|1627.6|1627.4|1627.4|1627.2|0
1605876530000|2020-11-20 12:48:50||1627.2||1627.2||1627.4||1627.2|0
1605876540000|2020-11-20 12:49:00|1627.4|1627.4|1627.6|1627.4|1627.6|1627.4|1627.4|1627.2|90
1605876550000|2020-11-20 12:49:10|1627.4|1627.2|1627.6|1627.2|1627.6|1627.2|1627.2|1626.8|811
1605876560000|2020-11-20 12:49:20|1627.4|1627|1627.2|1626.8|1627.6|1627|1627.2|1626.8|273
1605876570000|2020-11-20 12:49:30|1627.4|1627|1627.8|1627.4|1627.8|1627.6|1627.4|1627|1628
1605876580000|2020-11-20 12:49:40|1628|1627.6|1628|1627.6|1628|1627.6|1627.8|1627.6|769
1605876600000|2020-11-20 12:50:00|1628.2|1627.8|1628.2|1628|1628.4|1628|1628.2|1627.8|147
1605876610000|2020-11-20 12:50:10|||||||||190
1605876620000|2020-11-20 12:50:20|1628|1627.8|1628|1627.8|1628|1627.8|1628|1627.8|338
1605876640000|2020-11-20 12:50:40|1628.2|1628|1628.2|1628|1628.2|1628|1628.2|1627.8|420
1605876650000|2020-11-20 12:50:50|1628|1627.8|1628.2|1628|1628.2|1628|1628|1627.8|234
1605876660000|2020-11-20 12:51:00||1627.8||1627.8||1628||1627.8|0
1605876670000|2020-11-20 12:51:10||1628||1627.8||1628||1627.8|0
1605876680000|2020-11-20 12:51:20|1628.4|1628|1628.2|1627.8|1628.4|1628.2|1628.2|1627.8|1095
1605876690000|2020-11-20 12:51:30||1628||1628||1628||1627.8|0
1605876700000|2020-11-20 12:51:40||1627.8||1628||1628||1627.8|0
1605876710000|2020-11-20 12:51:50||1627.8||1627.8||1627.8||1627.8|0
1605876720000|2020-11-20 12:52:00||1628||1628||1628||1628|0
1605876730000|2020-11-20 12:52:10||1627.8||1627.8||1628||1627.8|0
1605876740000|2020-11-20 12:52:20||1628||1628||1628||1628|0
1605876750000|2020-11-20 12:52:30||1627.8||1627.8||1628||1627.8|0
1605876760000|2020-11-20 12:52:40||1628||1627.8||1628||1627.8|0
1605876770000|2020-11-20 12:52:50||1628||1628||1628||1627.8|738
1605876780000|2020-11-20 12:53:00||1627.8||1628||1628||1627.8|0
1605876790000|2020-11-20 12:53:10|1628.4|1628.2|1628.4|1628|1628.4|1628.2|1628.4|1628|502
1605876800000|2020-11-20 12:53:20|1628.2|1627.8|1628.2|1627.8|1628.4|1628|1628.2|1627.8|0
1605876810000|2020-11-20 12:53:30|1628|1627.6|1628.2|1627.8|1628.2|1627.8|1627.8|1627.6|1815
1605876820000|2020-11-20 12:53:40|1628|1627.6|1627.8|1627.6|1628|1627.6|1627.8|1627.6|1418
1605876830000|2020-11-20 12:53:50||1627.4||1627.4||1627.4||1627.4|114
1605876840000|2020-11-20 12:54:00|||||||||184
1605876850000|2020-11-20 12:54:10|1627.6||1627.6||1627.8||1627.6||0
1605876860000|2020-11-20 12:54:20|1627.4|1627.2|1627.8|1627.4|1627.8|1627.6|1627.4|1627.2|1994
1605876870000|2020-11-20 12:54:30||1627.6||1627.6||1627.6||1627.6|0
1605876880000|2020-11-20 12:54:40|1628|1627.8|1628.4|1628|1628.4|1628.2|1628|1627.6|1513
1605876890000|2020-11-20 12:54:50|1628.2|1628.2|1628.2|1628|1628.2|1628.2|1628.2|1628|0
1605876900000|2020-11-20 12:55:00|1628|1627.8|1628.2|1627.8|1628.2|1627.8|1627.8|1627.6|2365
1605876910000|2020-11-20 12:55:10|1628|1627.6|1628|1627.8|1628|1627.8|1628|1627.6|0
1605876920000|2020-11-20 12:55:20||1627.6||1627.8||1627.8||1627.6|0
1605876930000|2020-11-20 12:55:30|1628.2|1627.6|1628.8|1628.4|1628.8|1628.6|1628|1627.6|1347
1605876940000|2020-11-20 12:55:40|1629|1628.6|1629.2|1628.6|1629.4|1629.2|1629|1628.6|1391
1605876950000|2020-11-20 12:55:50|1629.4|1628.8|1629.4|1629.2|1629.4|1629.2|1629.4|1628.8|0
1605876960000|2020-11-20 12:56:00|1629.2|1629|1629.4|1629|1629.6|1629|1629.2|1628.8|1353
1605876970000|2020-11-20 12:56:10|1629.2|1628.8|1629.2|1628.8|1629.2|1628.8|1629.2|1628.8|5
1605876980000|2020-11-20 12:56:20|1629|1628.6|1628.6|1628.2|1629|1628.6|1628.4|1628|742
1605876990000|2020-11-20 12:56:30|1628.4|1628|1628.4|1628|1628.6|1628.2|1628.4|1628|0
1605877000000|2020-11-20 12:56:40|1628.6|1628.2|1628.8|1628.4|1628.8|1628.6|1628.4|1628.2|1930
1605877010000|2020-11-20 12:56:50||1628.6||1628.6||1628.6||1628.6|401
1605877020000|2020-11-20 12:57:00|1629|1628.4|1628.6|1628.2|1629|1628.4|1628.4|1628|338
1605877040000|2020-11-20 12:57:20||1628||1628.2||1628.2||1628|0
1605877050000|2020-11-20 12:57:30|1628.4|1628|1628.4|1628|1628.4|1628|1628.2|1628|341
1605877060000|2020-11-20 12:57:40|1628.2|1628.2|1628.6|1628.2|1628.8|1628.6|1628.2|1628|1831
1605877070000|2020-11-20 12:57:50|1628.8|1628.4|1628.8|1628.6|1628.8|1628.6|1628.8|1628.2|83
1605877080000|2020-11-20 12:58:00|1629|1628.4|1629|1628.8|1629|1628.8|1629|1628.4|337
1605877090000|2020-11-20 12:58:10|1629.2|1628.6|1629.6|1629.2|1629.6|1629.4|1629.2|1628.6|3196
1605877100000|2020-11-20 12:58:20|1629.4|1629.4|1629.6|1629.2|1629.6|1629.4|1629.4|1629.2|368
1605877110000|2020-11-20 12:58:30||1629.4||1629.2||1629.4||1629.2|0
1605877120000|2020-11-20 12:58:40||1629.4||1629.2||1629.4||1629.2|222
1605877130000|2020-11-20 12:58:50|1629.4|1629.4|1629.4|1629.2|1629.4|1629.4|1629.4|1629.2|0
1605877140000|2020-11-20 12:59:00|1629.6||1629.4||1629.6||1629.4||0
1605877150000|2020-11-20 12:59:10|1629.2|1629|1629.2|1628.8|1629.2|1629|1629|1628.6|950
1605877160000|2020-11-20 12:59:20|1629|1628.6|1628.8|1628.4|1629.2|1628.6|1628.6|1628.4|733
1605877170000|2020-11-20 12:59:30||1628.6||1628.6||1628.6||1628.4|0
1605877180000|2020-11-20 12:59:40|1628.6|1628.4|1627.8|1627.2|1628.8|1628.4|1627|1626.6|17618
1605877190000|2020-11-20 12:59:50|1627.6|1627|1627.8|1627.6|1627.8|1627.6|1627.2|1627|10407
1605877200000|2020-11-20 13:00:00|1627.6|1627.4|1627.6|1627.2|1627.8|1627.4|1627.6|1627.2|82
1605877210000|2020-11-20 13:00:10|1627.4|1627|1627.6|1627.4|1627.6|1627.4|1627.2|1627|3867
1605877230000|2020-11-20 13:00:30|1627.8|1627.6|1627.8|1627.6|1628|1627.8|1627.6|1627.4|1555
1605877240000|2020-11-20 13:00:40|1628|1627.8|1628.2|1628|1628.6|1628|1628|1627.8|3626
1605877250000|2020-11-20 13:00:50|1628.4|1628.2|1628.6|1628.2|1628.6|1628.4|1628.4|1628.2|691
1605877260000|2020-11-20 13:01:00|1628.4|1628|1628.2|1627.8|1628.4|1628|1628|1627.8|2033
1605877270000|2020-11-20 13:01:10||1628||1627.8||1628||1627.8|0
1605877280000|2020-11-20 13:01:20||1628||1628||1628||1627.8|0
1605877290000|2020-11-20 13:01:30|1628.4|1628.2|1628.8|1628.4|1629.2|1628.8|1628.4|1628|2763
1605877300000|2020-11-20 13:01:40|1629|1628.6|1629|1628.6|1629.6|1629|1629|1628.6|543
1605877310000|2020-11-20 13:01:50|1629.2|1628.8|1628.4|1628|1629.6|1629|1628.4|1628|1429
1605877320000|2020-11-20 13:02:00|1628.2|1627.8|1628.8|1628.4|1628.8|1628.4|1628.2|1627.8|950
1605877330000|2020-11-20 13:02:10|1628.6||1628.8||1628.8||1628.6||0
1605877340000|2020-11-20 13:02:20|1628.6|1628.6|1628.8|1628.4|1628.8|1628.6|1628.6|1628.4|0
1605877350000|2020-11-20 13:02:30|1628.6|1628.2|1628.2|1627.8|1628.8|1628.2|1628|1627.8|303
1605877360000|2020-11-20 13:02:40||1628||1628||1628||1628|0
1605877370000|2020-11-20 13:02:50|1628.4|1628.2|1628.6|1628|1628.6|1628.2|1628.4|1628|431
1605877380000|2020-11-20 13:03:00|1628.4|1628.2|1628.4|1628|1628.6|1628.2|1628.4|1628|0
1605877400000|2020-11-20 13:03:20|1628.6|1628.2|1628.4|1628|1629.6|1629|1628.4|1628|2192
1605877410000|2020-11-20 13:03:30|1628.2|1628.2|1628.4|1628|1628.8|1628.2|1628.2|1628|875
1605877420000|2020-11-20 13:03:40|1628.6||1628.4||1628.6||1628.4||0
1605877430000|2020-11-20 13:03:50|1628.6||1628.4||1628.6||1628.2||328
1605877440000|2020-11-20 13:04:00|1628.6||1628.6||1628.6||1628.4||0
1605877450000|2020-11-20 13:04:10|1628.4|1627.4|1628.2|1627.8|1628.4|1628.2|1627.6|1626.8|9756
1605877460000|2020-11-20 13:04:20|1628|1627.6|1628.4|1628|1628.6|1628|1628|1627.6|0
1605877470000|2020-11-20 13:04:30|1628.2|1627.8|1628.2|1627.8|1628.4|1628|1628|1627.6|0
1605877480000|2020-11-20 13:04:40|1628|1627.6|1628|1627.6|1628|1627.8|1628|1627.6|0
1605877490000|2020-11-20 13:04:50|1628.2|1627.8|1628.2|1628|1628.2|1628|1628.2|1627.8|43
1605877500000|2020-11-20 13:05:00|1628.4|1628.2|1628.2|1627.8|1628.6|1628.2|1628.2|1627.8|62
1605877510000|2020-11-20 13:05:10|1628||1628||1628.2||1628||0
1605877520000|2020-11-20 13:05:20|1628.2|1628|1628|1627.6|1628.2|1628|1627.8|1627.6|2740
1605877530000|2020-11-20 13:05:30|1627.8||1628||1628||1627.8||120
1605877550000|2020-11-20 13:05:50|1627.8|1627.8|1628|1627.6|1628|1627.8|1627.8|1627.6|411
1605877560000|2020-11-20 13:06:00|1627.8||1628||1628||1627.8||0
1605877570000|2020-11-20 13:06:10|||||||||30
1605877590000|2020-11-20 13:06:30|1627.8|1627.8|1627.8|1627.6|1627.8|1627.8|1627.8|1627.6|81
1605877600000|2020-11-20 13:06:40|1628|1627.8|1628|1627.8|1628|1627.8|1628|1627.6|54
1605877610000|2020-11-20 13:06:50|1627.8|1627.6|1627.8|1627.6|1628|1627.8|1627.8|1627.6|259
1605877620000|2020-11-20 13:07:00|1628|1627.8|1627.8|1627.6|1628|1627.8|1627.6|1627.4|1641
1605877630000|2020-11-20 13:07:10|1628|1627.8|1628|1627.8|1628|1627.8|1627.8|1627.6|447
1605877640000|2020-11-20 13:07:20|1628.2|1628|1628.2|1628|1628.2|1628|1628.2|1628|476
1605877650000|2020-11-20 13:07:30|1628.4|1628.2|1628.8|1628.2|1628.8|1628.4|1628.2|1627.8|1833
1605877660000|2020-11-20 13:07:40|1628.6||1628.6||1628.8||1628.6||0
1605877670000|2020-11-20 13:07:50|||||||||10
1605877680000|2020-11-20 13:08:00|1628.8|1628.4|1629.2|1628.8|1629.2|1629|1628.8|1628.4|646
1605877690000|2020-11-20 13:08:10|1629||1629.2||1629.2||1629||0
1605877700000|2020-11-20 13:08:20||1629||1628.8||1629||1628.8|0
1605877710000|2020-11-20 13:08:30|1629.4|1629|1629.2|1629|1629.6|1629.2|1629.2|1629|0
1605877720000|2020-11-20 13:08:40|1629.4|1629.2|1630.2|1629.8|1630.2|1630|1629.2|1629|3433
1605877730000|2020-11-20 13:08:50|1630|1629.6|1629.8|1629.4|1630.2|1629.6|1629.8|1629.4|192
1605877740000|2020-11-20 13:09:00|1630|1629.6|1630.8|1630.4|1630.8|1630.4|1630|1629.6|2027
1605877750000|2020-11-20 13:09:10|1630.6|1630.2|1630.6|1630.2|1630.6|1630.2|1630.4|1630.2|6
1605877760000|2020-11-20 13:09:20|1630.8|1630.4|1630.8|1630.4|1630.8|1630.4|1630.6|1630.2|230
1605877770000|2020-11-20 13:09:30|1630.6|1630.2|1630.6|1630.2|1630.6|1630.2|1630.6|1630.2|67
1605877780000|2020-11-20 13:09:40|1630.8|1630.4|1630.8|1630.4|1630.8|1630.4|1630.8|1630.4|0
1605877790000|2020-11-20 13:09:50|1630.6||1630.8||1630.8||1630.6||1303
1605877800000|2020-11-20 13:10:00|1630.6|1630.2|1630.4|1630|1630.8|1630.2|1630.2|1629.8|1251
1605877810000|2020-11-20 13:10:10|1630.6|1630.2|1630.4|1630|1630.6|1630.4|1630.2|1630|488
1605877820000|2020-11-20 13:10:20|1630.2|1630.2|1630.2|1630|1630.2|1630.2|1630.2|1629.8|722
1605877830000|2020-11-20 13:10:30|1630|1629.8|1630|1629.6|1630|1630|1629.6|1629.2|2903
1605877840000|2020-11-20 13:10:40|1629.8|1629.4|1630|1629.6|1630|1629.6|1629.8|1629.4|0
1605877850000|2020-11-20 13:10:50|1629.8||1629.8||1629.8||1629.8||0
1605877860000|2020-11-20 13:11:00|1630|1629.4|1629.6|1629.2|1630|1629.4|1629.4|1629|37
1605877870000|2020-11-20 13:11:10|1629.4|1629|1629.6|1629.2|1629.6|1629.4|1629.4|1628.8|0
1605877880000|2020-11-20 13:11:20|1629.4|1629.4|1629.4|1629.2|1629.4|1629.4|1629.4|1629.2|0
1605877900000|2020-11-20 13:11:40|1629.2|1629|1629.4|1629|1629.4|1629.2|1629.2|1628.8|338
1605877910000|2020-11-20 13:11:50|1629.6|1629.2|1628.6|1628.4|1629.6|1629.4|1628.6|1628.2|1238
1605877920000|2020-11-20 13:12:00||1628.2||1628.2||1628.4||1628.2|0
1605877930000|2020-11-20 13:12:10|1629|1628.4|1628.6|1628.2|1629|1628.6|1628.6|1628.2|497
1605877940000|2020-11-20 13:12:20|1628.4|1628|1628.2|1628|1628.4|1628|1628.2|1628|37
1605877950000|2020-11-20 13:12:30|1628.4|1628.2|1628.6|1628.2|1628.6|1628.2|1628.4|1628|0
1605877960000|2020-11-20 13:12:40|1628.4|1628|1628.6|1628.2|1628.6|1628.2|1628.4|1628|438
1605877970000|2020-11-20 13:12:50|1628.4|1628|1628.4|1628|1628.4|1628|1628.2|1628|8
1605877980000|2020-11-20 13:13:00|1628.6|1628.2|1628.4|1628.2|1628.6|1628.2|1628.2|1628|80
1605877990000|2020-11-20 13:13:10|1628.2|1628|1628.2|1628|1628.6|1628.2|1628.2|1628|18
1605878020000|2020-11-20 13:13:40|1628.4|1628.2|1628.4|1628|1628.6|1628.2|1628.4|1628|19
1605878030000|2020-11-20 13:13:50|1628.2|1627.8|1628.2|1627.8|1628.2|1628|1628|1627.8|1274
1605878040000|2020-11-20 13:14:00||1628||1627.8||1628||1627.8|0
1605878050000|2020-11-20 13:14:10|1628|1627.6|1628|1627.8|1628|1627.8|1627.8|1627.6|978
1605878060000|2020-11-20 13:14:20||1627.6||1627.6||1627.8||1627.6|0
1605878070000|2020-11-20 13:14:30||1627.8||1627.8||1627.8||1627.6|0
1605878080000|2020-11-20 13:14:40|1627.8|1627.6|1627.4|1627|1628|1627.8|1627.4|1627|4790
1605878090000|2020-11-20 13:14:50|1627.6|1627.2|1627.2|1626.8|1627.6|1627.4|1626.6|1626.2|9237
1605878100000|2020-11-20 13:15:00|1627.4|1627|1627.4|1627.2|1627.6|1627.2|1627.4|1627|1557
1605878110000|2020-11-20 13:15:10|1627.6|1627.4|1627|1626.8|1627.6|1627.4|1627|1626.8|617
1605878120000|2020-11-20 13:15:20|1626.8|1626.6|1626.6|1626.4|1627|1626.6|1626.6|1626.4|1959
1605878130000|2020-11-20 13:15:30|1626.4|1626.2|1626.6|1626.2|1626.6|1626.4|1626.4|1626.2|2210
1605878140000|2020-11-20 13:15:40|1626.8|1626.4|1627|1626.6|1627|1626.8|1626.6|1626.4|1804
1605878150000|2020-11-20 13:15:50|1627.2|1626.8|1627.2|1627|1627.2|1627|1627.2|1626.8|92
1605878160000|2020-11-20 13:16:00|1627.4|1627.2|1627.4|1627|1627.6|1627.2|1627.4|1627|551
1605878170000|2020-11-20 13:16:10|1627.2|1627.2|1627.2|1626.8|1627.4|1627.2|1627|1626.8|2932
1605878190000|2020-11-20 13:16:30|1627.4|1627|1627.8|1627.4|1628|1627.6|1627.4|1626.8|2258
1605878200000|2020-11-20 13:16:40|1628|1627.6|1627.8|1627.6|1628|1627.6|1627.8|1627.4|646
1605878210000|2020-11-20 13:16:50|1628|1627.8|1628|1627.8|1628|1627.8|1628|1627.8|0
1605878220000|2020-11-20 13:17:00|1627.8|1627.6|1628|1627.6|1628|1627.6|1627.8|1627.6|39
1605878230000|2020-11-20 13:17:10|1627.8||1627.8||1627.8||1627.8||0
1605878240000|2020-11-20 13:17:20|1628|1627.8|1628|1627.6|1628|1627.8|1628|1627.6|989
1605878250000|2020-11-20 13:17:30|1627.8|1627.8|1627.4|1627|1627.8|1627.8|1627.4|1627|2666
1605878270000|2020-11-20 13:17:50|1627.6|1627.2|1627.8|1627.2|1627.8|1627.6|1627.4|1627.2|681
1605878280000|2020-11-20 13:18:00|1627.6|1627.4|1627.6|1627.4|1627.6|1627.4|1627.4|1627.4|500
1605878290000|2020-11-20 13:18:10|1628|1627.6|1628|1627.6|1628|1627.8|1628|1627.6|1
1605878300000|2020-11-20 13:18:20||1627.8||1627.8||1627.8||1627.6|504
1605878320000|2020-11-20 13:18:40|||||||||1434
1605878330000|2020-11-20 13:18:50|1627.8|1627.6|1627.8|1627.4|1627.8|1627.6|1627.6|1627.4|877
1605878340000|2020-11-20 13:19:00|1627.6|1627|1627.8|1627.4|1627.8|1627.4|1627.4|1627|1147
1605878350000|2020-11-20 13:19:10|1627.6||1627.6||1627.6||1627.6||0
1605878360000|2020-11-20 13:19:20|1627.4|1627.2|1627.4|1627.2|1627.6|1627.2|1627.4|1627.2|298
1605878380000|2020-11-20 13:19:40|1627.6|1627.4|1627.8|1627.4|1628|1627.8|1627.6|1627.4|871
1605878410000|2020-11-20 13:20:10|1627.6|1627.2|1627.4|1627|1627.8|1627.4|1627.2|1627|37122
1605878420000|2020-11-20 13:20:20|1627.6|1627.2|1627.6|1627.2|1627.6|1627.4|1627.4|1627.2|1083
1605878440000|2020-11-20 13:20:40|1627.8|1627.4|1628.2|1628|1628.4|1628|1627.8|1627.4|2498
1605878450000|2020-11-20 13:20:50|1628.4|1628.2|1628.4|1628.2|1628.4|1628.2|1628.4|1628.2|164
1605878470000|2020-11-20 13:21:10|1628.6|1628.4|1628.6|1628.4|1628.6|1628.4|1628.6|1628.4|672
1605878480000|2020-11-20 13:21:20|1628.8|1628.6|1629.2|1628.6|1629.6|1629.4|1628.8|1628.6|1771
1605878490000|2020-11-20 13:21:30|1629|1628.8|1629.4|1629|1629.4|1629|1629|1628.8|317
1605878500000|2020-11-20 13:21:40||1629.2||1629||1629.2||1629|0
1605878510000|2020-11-20 13:21:50|1629.6|1629.2|1630|1629.6|1630|1629.6|1629.6|1629.2|422
1605878520000|2020-11-20 13:22:00|1630.2|1629.8|1630.6|1630.2|1630.8|1630.2|1630.2|1629.8|1102
1605878530000|2020-11-20 13:22:10|1630.4|1630|1630.4|1630|1630.6|1630.2|1630.4|1630|0
1605878540000|2020-11-20 13:22:20|1630.2|1629.6|1630.2|1630|1630.2|1630|1630|1629.6|1022
1605878560000|2020-11-20 13:22:40|||||||||56
1605878570000|2020-11-20 13:22:50|1630.6|1630.2|1630.2|1629.8|1630.6|1630.2|1630.2|1629.8|586
1605878580000|2020-11-20 13:23:00|1630|1629.6|1630.2|1629.6|1630.2|1629.8|1629.6|1629.4|1864
1605878590000|2020-11-20 13:23:10|1630.6|1629.4|1630.6|1630.2|1630.6|1630.2|1630.4|1629.4|467
1605878600000|2020-11-20 13:23:20|1630.8|1630.4|1631|1630.6|1631|1630.6|1630.6|1630.2|1117
1605878610000|2020-11-20 13:23:30|1631.2|1630.8|1631|1630.6|1631.2|1630.8|1631|1630.6|985
1605878620000|2020-11-20 13:23:40|1630.8||1630.8||1631||1630.8||0
1605878630000|2020-11-20 13:23:50|1630.6|1630.4|1630.8|1630.6|1630.8|1630.6|1630.6|1630.4|275
1605878640000|2020-11-20 13:24:00|1631|1630.8|1631.6|1631|1631.6|1631.4|1631|1630.8|1693
1605878650000|2020-11-20 13:24:10|1631.4|1631.2|1631.8|1631.2|1631.8|1631.2|1631.2|1631.2|572
1605878660000|2020-11-20 13:24:20|1631.6||1631.8||1631.8||1631.6||0
1605878680000|2020-11-20 13:24:40|1631.6||1631.6||1631.6||1631.6||0
1605878690000|2020-11-20 13:24:50|1631.8||1631.6||1631.8||1631.6||0
1605878710000|2020-11-20 13:25:10|1631.4|1631|1631.2|1630.8|1631.4|1631|1631|1630.6|617
1605878720000|2020-11-20 13:25:20|1631|1630.6|1630.6|1630.2|1631.2|1630.6|1630.2|1630|1803
1605878730000|2020-11-20 13:25:30|1630.4|1630|1630.2|1629.8|1630.4|1630|1630.2|1629.8|23
1605878740000|2020-11-20 13:25:40|1630|1629.6|1629.8|1629.6|1630|1629.8|1629.8|1629.6|10
1605878750000|2020-11-20 13:25:50|1630|1629.4|1629.8|1629.2|1630|1629.4|1629.8|1629.2|0
1605878760000|2020-11-20 13:26:00|1629.6|1629.4|1629.4|1629|1629.6|1629.4|1629.4|1629|0
1605878770000|2020-11-20 13:26:10|1629.2|1628.8|1628.8|1628.6|1629.2|1629|1628.8|1628.6|485
1605878780000|2020-11-20 13:26:20|1628.6|1628.4|1629.4|1629|1629.4|1629|1628.2|1628|2129
1605878790000|2020-11-20 13:26:30|1629.2|1628.8|1628.8|1628.4|1629.4|1629|1628.8|1628.4|5
1605878800000|2020-11-20 13:26:40|1629|1628.6|1628.4|1628.2|1629|1628.6|1628.4|1628|458
1605878810000|2020-11-20 13:26:50|1628.2|1628|1628.4|1628.2|1628.6|1628.2|1628|1627.8|858
1605878820000|2020-11-20 13:27:00|1628.2|1628|1628.4|1628|1628.4|1628|1628.2|1628|1691
1605878830000|2020-11-20 13:27:10|1628.2|1627.8|1628|1627.8|1628.4|1627.8|1628|1627.8|245
1605878840000|2020-11-20 13:27:20|1628.2|1627.6|1626.8|1626.4|1628.2|1627.6|1626.6|1626.2|2727
1605878850000|2020-11-20 13:27:30|1627||1627||1627||1626.8||10
1605878860000|2020-11-20 13:27:40|1626.8||1626.8||1627||1626.8||0
1605878870000|2020-11-20 13:27:50|1626.6|1626.2|1627.6|1627.2|1627.6|1627.2|1626.4|1626.2|4264
1605878880000|2020-11-20 13:28:00|1627.4|1627|1627.2|1627|1627.4|1627|1626.8|1626.6|899
1605878890000|2020-11-20 13:28:10|1627|1626.6|1627|1626.6|1627|1626.6|1626.8|1626.4|3768
1605878900000|2020-11-20 13:28:20|1626.8|1626.8|1627.2|1626.8|1627.2|1626.8|1626.8|1626.8|0
1605878910000|2020-11-20 13:28:30||1627||1627||1627||1627|0
1605878920000|2020-11-20 13:28:40|1627.4|1627.2|1627.6|1627|1627.8|1627.4|1627.4|1627|1203
1605878930000|2020-11-20 13:28:50|1627.4|1627.2|1627.4|1627|1627.4|1627.2|1627.4|1627|0
1605878940000|2020-11-20 13:29:00|1627.2|1626.8|1627.2|1626.8|1627.4|1627|1627|1626.8|1223
1605878950000|2020-11-20 13:29:10|1627|1627|1627.4|1627.2|1627.4|1627.2|1626.8|1626.6|6944
1605878960000|2020-11-20 13:29:20|1627.6|1627|1628|1627.4|1628.4|1627.8|1627.6|1627|2914
1605878970000|2020-11-20 13:29:30||1627.6||1627.4||1627.8||1627.4|121
1605878980000|2020-11-20 13:29:40|1628.4|1627.6|1628.4|1627.8|1628.4|1628|1628|1627.6|96
1605878990000|2020-11-20 13:29:50|1628.6|1628|1628.8|1628.4|1629.2|1628.8|1628.6|1628|307
1605879000000|2020-11-20 13:30:00|1629|1628.2|1628.6|1628.2|1629|1628.6|1628.4|1628|263
1605879010000|2020-11-20 13:30:10|1628.8|1628.4|1629.6|1629|1629.6|1629.2|1628.8|1628.4|1071
1605879020000|2020-11-20 13:30:20|1629.4|1629.2|1629.2|1628.6|1629.6|1629.2|1629.2|1628.6|308
1605879030000|2020-11-20 13:30:30|1629|1628.8|1629.2|1628.8|1629.2|1628.8|1628.8|1628.6|0
1605879040000|2020-11-20 13:30:40|1629.4|1629|1629.2|1628.6|1629.4|1629|1629|1628.6|0
1605879050000|2020-11-20 13:30:50|1629|1628.4|1628.8|1628.2|1629|1628.4|1628.4|1628|185
1605879060000|2020-11-20 13:31:00|1628.6|1628.4|1628.2|1627.8|1628.6|1628.4|1628.2|1627.8|6
1605879070000|2020-11-20 13:31:10|1628|1628|1628.2|1627.8|1628.2|1628|1628|1627.8|0
1605879080000|2020-11-20 13:31:20|1628.4|1628|1628.4|1628|1628.4|1628.2|1628.4|1628|175
1605879090000|2020-11-20 13:31:30|1628.6||1628.4||1628.6||1628.4||0
1605879100000|2020-11-20 13:31:40|1628.6|1628.2|1628.4|1628|1629|1628.8|1628.2|1628|560
1605879110000|2020-11-20 13:31:50|1628.8|1628.2|1629.2|1628.8|1629.6|1629|1628.8|1628.2|1190
1605879120000|2020-11-20 13:32:00|1629|1628.6|1629.2|1628.8|1629.2|1628.8|1629|1628.4|35
1605879130000|2020-11-20 13:32:10|1629|1628.6|1628.8|1628.4|1629|1628.6|1628.8|1628.4|7
1605879140000|2020-11-20 13:32:20|1629||1628.8||1629||1628.8||0
1605879150000|2020-11-20 13:32:30|1629|1628.6|1628.8|1628.4|1629|1628.8|1628.8|1628.4|183
1605879160000|2020-11-20 13:32:40|1629|1627.8|1628.6|1628|1629|1628.4|1628.2|1627.8|7161
1605879170000|2020-11-20 13:32:50|1628.8|1628.2|1628.8|1628.4|1628.8|1628.6|1628.8|1628.2|3
1605879180000|2020-11-20 13:33:00|1629|1628.6|1630|1629.6|1630|1629.6|1629|1628.4|507
1605879190000|2020-11-20 13:33:10|1629.8|1629.2|1630|1629.6|1630|1629.6|1629.6|1629.2|7
1605879200000|2020-11-20 13:33:20|1630.2|1629.8|1630|1629.6|1630.6|1630|1629.8|1629.6|1087
1605879210000|2020-11-20 13:33:30|1629.8|1629.4|1629.8|1629.2|1629.8|1629.4|1629.6|1629.2|0
1605879220000|2020-11-20 13:33:40|1630|1629.4|1629.8|1629.2|1630|1629.8|1629.8|1629.2|52
1605879230000|2020-11-20 13:33:50|1630||1629.8||1630||1629.8||0
1605879240000|2020-11-20 13:34:00|1629.6|1629.4|1630.8|1630.4|1631|1630.4|1629.6|1629.4|402
1605879250000|2020-11-20 13:34:10|1631|1630.2|1630.8|1630.4|1631|1630.4|1630.4|1630|0
1605879260000|2020-11-20 13:34:20|1630.6|1630.2|1630.6|1630.2|1630.8|1630.4|1630.4|1630|300
1605879270000|2020-11-20 13:34:30|1630.8|1630|1630.8|1630.4|1630.8|1630.4|1630.6|1630|0
1605879280000|2020-11-20 13:34:40|1630.6|1630.2|1630.4|1630|1630.6|1630.2|1630.4|1630|0
1605879290000|2020-11-20 13:34:50|1630.6||1630.6||1630.6||1630.4||0
1605879300000|2020-11-20 13:35:00|1630.4||1630.4||1630.6||1630.4||0
1605879310000|2020-11-20 13:35:10|1630.6||1630.4||1630.6||1630.4||0
1605879320000|2020-11-20 13:35:20|1630.6|1629.8|1629.6|1629.2|1630.6|1629.8|1629.2|1628.8|3776
1605879330000|2020-11-20 13:35:30|1629.8|1629.4|1629.6|1629.2|1630|1629.6|1629.6|1629.2|1049
1605879340000|2020-11-20 13:35:40|1629.8|1629.4|1629.6|1629.2|1629.8|1629.4|1629.6|1629.2|5
1605879350000|2020-11-20 13:35:50|1629.4|1629|1629.4|1629|1629.6|1629.2|1629.2|1629|1153
1605879360000|2020-11-20 13:36:00|1629.6|1629.2|1629.6|1629.2|1629.6|1629.2|1629.4|1629|142
1605879370000|2020-11-20 13:36:10|1629.4|1629|1629.6|1629.2|1629.6|1629.4|1629.4|1629|30
1605879380000|2020-11-20 13:36:20|1629.4|1629.4|1629.2|1628.8|1629.6|1629.4|1629.2|1628.8|684
1605879390000|2020-11-20 13:36:30|1629.4|1629|1629.8|1629.4|1629.8|1629.6|1629.2|1629|1135
1605879400000|2020-11-20 13:36:40|1630|1629.6|1630|1629.6|1630.2|1629.8|1630|1629.6|693
1605879410000|2020-11-20 13:36:50|1629.8|1629.4|1629.6|1629.2|1629.8|1629.4|1629.6|1629.2|6
1605879420000|2020-11-20 13:37:00|1629.4|1629|1629.2|1628.8|1629.6|1629|1629.2|1628.8|0
1605879440000|2020-11-20 13:37:20|1629.4|1629|1629.2|1628.8|1629.6|1629.2|1629.2|1628.8|608
1605879450000|2020-11-20 13:37:30|1629|1628.6|1628.6|1628.2|1629.2|1628.6|1628|1627.8|2388
1605879460000|2020-11-20 13:37:40|1628.4|1628.4|1628.6|1628|1628.6|1628.4|1628.4|1628|0
1605879470000|2020-11-20 13:37:50|1628.4||1628.4||1628.4||1628.4||0
1605879480000|2020-11-20 13:38:00|1628.6|1628.2|1628.8|1628.4|1628.8|1628.6|1628.2|1628|808
1605879490000|2020-11-20 13:38:10|1628.6|1628.6|1628.8|1628.2|1628.8|1628.6|1628.2|1628|143
1605879500000|2020-11-20 13:38:20||1628.4||1628.4||1628.4||1628.4|0
1605879510000|2020-11-20 13:38:30|1629.2|1628.6|1629.2|1628.6|1629.2|1628.6|1629.2|1628.4|58
1605879520000|2020-11-20 13:38:40|1629|1628.8|1629.6|1629|1629.6|1629|1629|1628.8|451
1605879530000|2020-11-20 13:38:50|1629.4|1628.8|1629.2|1629|1629.4|1629|1629.2|1628.8|0
1605879540000|2020-11-20 13:39:00|1629.4|1628.8|1629.2|1628.6|1629.4|1629.2|1629.2|1628.6|8
1605879550000|2020-11-20 13:39:10|1629|1628.4|1628.8|1628.4|1629|1628.4|1628.8|1628.4|0
1605879560000|2020-11-20 13:39:20|1628.6|1628.2|1628.8|1628.4|1628.8|1628.4|1628.6|1628.2|43
1605879580000|2020-11-20 13:39:40|1628.6|1628.2|1628.8|1628.2|1628.8|1628.2|1628.4|1628.2|20
1605879590000|2020-11-20 13:39:50|1628.6|1628|1628.4|1628.2|1628.6|1628.2|1628.2|1628|587
1605879600000|2020-11-20 13:40:00|1628.2|1628|1628.2|1628|1628.2|1628.2|1628|1627.8|1732
1605879610000|2020-11-20 13:40:10||1627.8||1627.8||1628||1627.8|779
1605879620000|2020-11-20 13:40:20|1628|1627.6|1627.8|1627.6|1628|1627.6|1627.4|1627.2|2868
1605879630000|2020-11-20 13:40:30|1627.6|1627.2|1628.4|1628|1628.4|1628.2|1627.6|1627.2|2463
1605879640000|2020-11-20 13:40:40|1628.2|1627.8|1628.2|1627.6|1628.4|1627.8|1628|1627.6|40
1605879660000|2020-11-20 13:41:00|1627.8|1627.4|1628.2|1627.6|1628.2|1627.6|1627.6|1627.4|1618
1605879670000|2020-11-20 13:41:10|1628|1627.4|1627.8|1627.4|1628|1627.6|1627.8|1627.4|0
1605879680000|2020-11-20 13:41:20|1627.6|1627.2|1628.2|1627.8|1628.2|1628|1627.6|1627.2|6685
1605879690000|2020-11-20 13:41:30||1628||1627.8||1628||1627.8|0
1605879710000|2020-11-20 13:41:50||1628||1628||1628||1627.8|0
1605879720000|2020-11-20 13:42:00||1627.8||1627.8||1628||1627.8|0
1605879730000|2020-11-20 13:42:10||1628||1627.8||1628||1627.8|1
1605879740000|2020-11-20 13:42:20|1628|1628|1627.6|1627.4|1628|1628|1627.4|1627|4606
1605879750000|2020-11-20 13:42:30|1627.8|1627.6|1628.2|1627.8|1628.2|1627.8|1627.8|1627.6|1197
1605879760000|2020-11-20 13:42:40|1628||1628.2||1628.2||1628||1591
1605879770000|2020-11-20 13:42:50||1628||1628||1628||1628|0
1605879780000|2020-11-20 13:43:00|1628.4|1628.2|1628.2|1627.8|1628.4|1628.2|1628.2|1627.8|462
1605879790000|2020-11-20 13:43:10|1628|1628|1628.4|1628|1628.4|1628.2|1628|1628|31
1605879800000|2020-11-20 13:43:20|1628.2|1627.8|1628.4|1628|1628.4|1628.2|1628|1627.6|6871
1605879810000|2020-11-20 13:43:30|1628.2|1627.8|1628.2|1627.6|1628.2|1627.8|1628|1627.6|0
1605879820000|2020-11-20 13:43:40|1628.4|1627.8|1628.6|1628|1628.8|1628.4|1628.2|1627.8|155
1605879830000|2020-11-20 13:43:50|1628.4|1627.8|1628|1627.6|1628.6|1627.8|1628|1627.6|2350
1605879840000|2020-11-20 13:44:00|1628.2|1627.8|1628.6|1628|1628.6|1628.2|1628.2|1627.8|554
1605879850000|2020-11-20 13:44:10|1628.4|1628.2|1628.2|1627.6|1628.4|1628.2|1628|1627.6|693
1605879860000|2020-11-20 13:44:20|1628|1627.4|1628|1627.6|1628|1627.6|1627.2|1626.8|3268
1605879870000|2020-11-20 13:44:30|1627.8|1627.4|1628|1627.6|1628|1627.6|1627.4|1627.2|2313
1605879880000|2020-11-20 13:44:40||1627.4||1627.4||1627.4||1627.4|0
1605879890000|2020-11-20 13:44:50|1628.2|1627.6|1628.6|1628.4|1628.8|1628.4|1628.2|1627.6|1532
1605879900000|2020-11-20 13:45:00|1628.8|1628.6|1628.8|1628.6|1629|1628.8|1628.8|1628.6|225
1605879910000|2020-11-20 13:45:10|1628.6|1628.4|1628.4|1628.2|1628.6|1628.4|1628.4|1628.2|165
1605879920000|2020-11-20 13:45:20|1628.6|1628.4|1629|1628.8|1629|1628.8|1628.6|1628.4|565
1605879930000|2020-11-20 13:45:30|1629.2|1629|1629.4|1628.8|1629.6|1629.2|1629.2|1628.8|492
1605879940000|2020-11-20 13:45:40|1629.2|1628.6|1628.8|1628.4|1629.2|1628.6|1628.4|1628.2|0
1605879960000|2020-11-20 13:46:00||1628.6||1628.4||1628.6||1628.4|0
1605879970000|2020-11-20 13:46:10|1628.6|1628.6|1628.8|1628.6|1628.8|1628.6|1628.6|1628.2|400
1605879980000|2020-11-20 13:46:20||1628.4||1628.6||1628.6||1628.4|30
1605879990000|2020-11-20 13:46:30|1629|1628.4|1628.8|1628.4|1629.2|1628.8|1628.8|1628.4|124
1605880000000|2020-11-20 13:46:40|1628.6|1628.2|1628.4|1628.2|1628.8|1628.2|1628.4|1628|36
1605880010000|2020-11-20 13:46:50|1628.6||1628.4||1628.6||1628.4||30
1605880020000|2020-11-20 13:47:00|1628.6|1628.4|1628.8|1628.4|1629|1628.6|1628.6|1628.4|157
1605880040000|2020-11-20 13:47:20|1628.6|1628.2|1628.4|1628.2|1628.6|1628.2|1628.4|1628.2|259
1605880050000|2020-11-20 13:47:30|1628.8|1628.4|1628.8|1628.2|1628.8|1628.4|1628.6|1628.2|2
1605880060000|2020-11-20 13:47:40|1628.6|1628.4|1628.4|1628|1628.6|1628.4|1628.2|1628|559
1605880070000|2020-11-20 13:47:50|1628.6|1628.2|1628.8|1628.4|1628.8|1628.4|1628.6|1628|359
1605880080000|2020-11-20 13:48:00|1628.6|1628.2|1628.8|1628.2|1628.8|1628.4|1628.4|1628.2|0
1605880090000|2020-11-20 13:48:10|1628.6|1628|1628.4|1628|1628.6|1628|1628.4|1628|200
1605880100000|2020-11-20 13:48:20|1628.2|1628.2|1628.4|1628|1628.6|1628.4|1628.2|1628|1140
1605880110000|2020-11-20 13:48:30|1628.6|1628.2|1628.4|1628|1628.6|1628.2|1628.4|1628|0
1605880120000|2020-11-20 13:48:40||1628.2||1628.2||1628.2||1628.2|0
1605880130000|2020-11-20 13:48:50|1628.6|1628.4|1630|1629.6|1630|1629.6|1628.6|1628.2|1283
1605880140000|2020-11-20 13:49:00|||||||||33
1605880150000|2020-11-20 13:49:10|1629.8||1629.8||1629.8||1629.8||0
1605880160000|2020-11-20 13:49:20|1630|1629.4|1630.6|1630.4|1630.6|1630.4|1630|1629.4|6353
1605880170000|2020-11-20 13:49:30|1630.8|1630.6|1630.8|1630.6|1630.8|1630.6|1630.8|1630.4|189
1605880180000|2020-11-20 13:49:40||1630.4||1630.4||1630.6||1630.4|0
1605880190000|2020-11-20 13:49:50|1630.6|1630.6|1630.8|1630.6|1630.8|1630.6|1630.6|1630.4|3
1605880200000|2020-11-20 13:50:00|1630.6|1630.4|1629.8|1629.4|1630.6|1630.4|1629.8|1629.4|2202
1605880210000|2020-11-20 13:50:10|1629.6||1629.6||1629.8||1629.6||9
1605880220000|2020-11-20 13:50:20|1629.8|1629.6|1629.4|1629|1629.8|1629.6|1629.2|1628.6|328
1605880230000|2020-11-20 13:50:30|1629.6|1629.2|1629.8|1629.6|1629.8|1629.6|1629.4|1629|1
1605880240000|2020-11-20 13:50:40||1629.4||1629.4||1629.4||1629.4|0
1605880250000|2020-11-20 13:50:50|1629.6||1629.6||1629.6||1629.6||222
1605880260000|2020-11-20 13:51:00|1629.4|1629.2|1629.2|1628.8|1629.4|1629.2|1629|1628.6|593
1605880270000|2020-11-20 13:51:10|1629|1628.6|1629|1628.6|1629.2|1628.6|1628.8|1628.2|7
1605880280000|2020-11-20 13:51:20|1629.2|1628.8|1629.2|1628.6|1629.2|1628.8|1629.2|1628.6|0
1605880290000|2020-11-20 13:51:30|1629|1628.4|1628.6|1628.2|1629.2|1628.4|1628.6|1628.2|98
1605880300000|2020-11-20 13:51:40|1628.4|1628|1628.4|1628|1628.4|1628|1628.4|1628|0
1605880310000|2020-11-20 13:51:50|1628.2|1627.8|1628.6|1628.2|1628.6|1628.2|1628|1627.8|1395
1605880320000|2020-11-20 13:52:00||1628.4||1628.2||1628.4||1628.2|30
1605880330000|2020-11-20 13:52:10|1628.4||1628.4||1628.6||1628.4||0
1605880340000|2020-11-20 13:52:20|1628.2|1628|1628.4|1628|1628.6|1628|1627.8|1627.6|2017
1605880350000|2020-11-20 13:52:30|1628.2||1628.2||1628.4||1628.2||0
1605880360000|2020-11-20 13:52:40|1628.4|1628.2|1628.4|1628|1628.4|1628.2|1628.4|1628|741
1605880370000|2020-11-20 13:52:50|1628.2|1627.8|1628.2|1627.8|1628.2|1627.8|1628|1627.6|543
1605880380000|2020-11-20 13:53:00|1628.4|1628|1628.4|1628|1628.6|1628.2|1628.2|1628|160
1605880390000|2020-11-20 13:53:10|1628.2|1627.8|1628|1627.6|1628.4|1627.8|1627.8|1627.6|1321
1605880400000|2020-11-20 13:53:20|1627.8|1627.8|1628.2|1627.8|1628.2|1627.8|1627.8|1627.8|0
1605880410000|2020-11-20 13:53:30|1628|1627.6|1627.8|1627.6|1628.2|1627.8|1627.8|1627.6|275
1605880420000|2020-11-20 13:53:40|1628|1627.4|1628.2|1627.8|1628.2|1628|1628|1627.4|6160
1605880430000|2020-11-20 13:53:50|1628|1627.6|1627.8|1627.4|1628.2|1627.6|1627|1626.8|3083
1605880440000|2020-11-20 13:54:00|1627.6|1627.2|1628|1627.6|1628|1627.8|1627.4|1627.2|1391
1605880450000|2020-11-20 13:54:10|1627.8|1627.4|1627.8|1627.6|1628|1627.8|1627.8|1627.4|146
1605880460000|2020-11-20 13:54:20|1628|1627.8|1628.2|1627.8|1628.2|1627.8|1627.8|1627.6|227
1605880470000|2020-11-20 13:54:30|1628|1628|1628.4|1628|1628.6|1628.2|1628|1628|998
1605880480000|2020-11-20 13:54:40|1628.2|1627.8|1627.6|1627.4|1628.4|1627.8|1627.4|1627.2|2542
1605880490000|2020-11-20 13:54:50|1627.8|1627.6|1628|1627.6|1628.2|1627.8|1627.8|1627.4|27
1605880500000|2020-11-20 13:55:00|1628.2|1627.8|1628.6|1628.2|1628.6|1628.2|1628|1627.6|877
1605880510000|2020-11-20 13:55:10|1628.4|1628|1628.2|1627.8|1628.6|1628.2|1628|1627.6|138
1605880520000|2020-11-20 13:55:20|1628.4|1628|1628.2|1627.8|1628.6|1628.4|1628|1627.8|2890
1605880530000|2020-11-20 13:55:30|1628.4|1628|1627.8|1627.6|1628.4|1628|1627.8|1627.4|413
1605880540000|2020-11-20 13:55:40|1628|1627.8|1628|1627.6|1628|1627.8|1628|1627.6|586
1605880550000|2020-11-20 13:55:50|1627.8|1627.4|1628|1627.8|1628|1627.8|1627.8|1627.4|603
1605880560000|2020-11-20 13:56:00|1627.8|1627.6|1628|1627.6|1628|1627.8|1627.8|1627.4|600
1605880570000|2020-11-20 13:56:10|1627.8||1627.8||1627.8||1627.8||500
1605880580000|2020-11-20 13:56:20|1627.6|1627.4|1627.6|1627.4|1627.8|1627.6|1627.6|1627.4|129
1605880590000|2020-11-20 13:56:30|1627.8|1627.6|1627.8|1627.4|1627.8|1627.6|1627.6|1627.4|1558
1605880600000|2020-11-20 13:56:40|1627.6||1627.8||1627.8||1627.6||0
1605880610000|2020-11-20 13:56:50|1627.6|1627.6|1627.8|1627.4|1627.8|1627.6|1627.6|1627.4|540
1605880630000|2020-11-20 13:57:10|1627.6||1627.8||1627.8||1627.6||663
1605880640000|2020-11-20 13:57:20|1628|1627.6|1628|1627.4|1628.2|1628|1628|1627.4|2076
1605880650000|2020-11-20 13:57:30|1628.2|1627.6|1628.8|1628.2|1628.8|1628.6|1628.2|1627.6|244
1605880660000|2020-11-20 13:57:40|1628.6|1628.4|1629.6|1629|1629.6|1629|1628.6|1628.2|1881
1605880670000|2020-11-20 13:57:50|1629.4|1628.8|1629.2|1628.8|1629.4|1628.8|1629|1628.8|30
1605880680000|2020-11-20 13:58:00|1629|1629|1629|1628.6|1629.2|1629|1628.8|1628.2|146
1605880690000|2020-11-20 13:58:10|1628.8|1628.4|1628.8|1628.4|1628.8|1628.4|1628.6|1628.2|7
1605880700000|2020-11-20 13:58:20|1628.6|1628.2|1628.8|1628.4|1628.8|1628.4|1628.6|1628.2|8
1605880710000|2020-11-20 13:58:30|1628.6|1628.2|1628.8|1628.6|1629.2|1628.8|1628.6|1628.2|348
1605880720000|2020-11-20 13:58:40|||||||||3
1605880740000|2020-11-20 13:59:00||1628.2||1628.6||1628.6||1628.2|562
1605880750000|2020-11-20 13:59:10|1629|1628.8|1628.2|1627.8|1629.2|1628.8|1628|1627.4|1728
1605880760000|2020-11-20 13:59:20|1628|1628|1628.2|1627.8|1628.2|1628|1628|1627.8|375
1605880770000|2020-11-20 13:59:30|1628|1628|1628.2|1627.8|1628.2|1628|1628|1627.8|1
1605880780000|2020-11-20 13:59:40|1628||1628||1628||1628||0
1605880790000|2020-11-20 13:59:50|1628.2|1628|1628.2|1627.8|1628.4|1628|1628|1627.8|67
1605880800000|2020-11-20 14:00:00|1628.4|1628|1628.4|1628|1628.4|1628.2|1628.4|1627.8|449
1605880810000|2020-11-20 14:00:10|1628.2|1628.2|1628.6|1628.2|1628.6|1628.4|1628.2|1628|645
1605880820000|2020-11-20 14:00:20|1628.4|1628|1628|1627.6|1628.6|1628|1628|1627.6|1741
1605880830000|2020-11-20 14:00:30|1628.2|1627.8|1628|1627.8|1628.2|1627.8|1627.8|1627.6|30
1605880840000|2020-11-20 14:00:40|1628.2|1628|1628.2|1628|1628.4|1628|1628.2|1628|0
1605880850000|2020-11-20 14:00:50|1628|1627.8|1628|1627.8|1628|1627.8|1628|1627.8|310
1605880860000|2020-11-20 14:01:00|1627.8|1627.6|1627.8|1627.6|1628|1627.6|1627.6|1627.4|1796
1605880870000|2020-11-20 14:01:10||1627.4||1627.6||1627.6||1627.4|0
1605880880000|2020-11-20 14:01:20||1627.4||1627.6||1627.6||1627.4|0
1605880890000|2020-11-20 14:01:30||1627.4||1627.6||1627.6||1627.4|0
1605880900000|2020-11-20 14:01:40|1627.6|1627.4|1626.4|1626.2|1627.6|1627.4|1626.2|1626|8871
1605880910000|2020-11-20 14:01:50|1626.6|1626|1626.6|1626.4|1626.6|1626.4|1626.4|1626|1242
1605880920000|2020-11-20 14:02:00|1626.4|1626.2|1626.6|1626|1626.6|1626.4|1626.4|1626|1393
1605880930000|2020-11-20 14:02:10|1626.4|1626.2|1626.8|1626.4|1627|1626.8|1626.4|1626|487
1605880940000|2020-11-20 14:02:20|1627|1626.6|1626.6|1626.2|1627|1626.8|1625.8|1625.6|3697
1605880950000|2020-11-20 14:02:30|1626.8|1626.4|1626.6|1626.2|1626.8|1626.4|1626.4|1626.2|296
1605880960000|2020-11-20 14:02:40|1626.8|1626.4|1627|1626.8|1627|1626.8|1626.6|1626.4|713
1605880970000|2020-11-20 14:02:50|1626.8|1626.6|1627|1626.8|1627.2|1627|1626.8|1626.4|3177
1605880980000|2020-11-20 14:03:00|1626.8|1626.6|1627|1626.8|1627|1626.8|1626.8|1626.4|2481
1605880990000|2020-11-20 14:03:10|1626.8|1626.6|1626.8|1626.6|1627|1626.8|1626.8|1626.4|1311
1605881000000|2020-11-20 14:03:20|1627|1626.8|1627.6|1627.4|1627.6|1627.4|1627|1626.8|1720
1605881010000|2020-11-20 14:03:30|1627.4|1627.2|1627.4|1627.2|1627.6|1627.2|1627.4|1627|1255
1605881030000|2020-11-20 14:03:50|1627.6|1627.4|1628|1627.6|1628|1627.6|1627.6|1627.4|630
1605881040000|2020-11-20 14:04:00|1628.2|1627.4|1628|1627.6|1628.2|1627.6|1627.8|1627.4|2149
1605881050000|2020-11-20 14:04:10|1627.8|1627.4|1629.4|1629|1629.4|1629.2|1627.8|1627.4|4714
1605881060000|2020-11-20 14:04:20|1629.2|1628.8|1629|1628.6|1629.4|1628.8|1628.8|1628.4|988
1605881070000|2020-11-20 14:04:30|1628.8|1628.4|1629|1628.6|1629|1628.6|1628.8|1628.4|0
1605881080000|2020-11-20 14:04:40|1628.8|1628.4|1629|1628.6|1629|1628.6|1628.8|1628.4|0
1605881090000|2020-11-20 14:04:50|1629.2|1628.8|1628.8|1628.4|1629.4|1629.2|1628.8|1628.4|61
1605881100000|2020-11-20 14:05:00|1629|1628.6|1629.2|1628.8|1629.2|1629|1628.8|1628.6|87
1605881110000|2020-11-20 14:05:10|1629.4|1629|1629.4|1629.2|1629.4|1629.2|1629.2|1628.8|0
1605881120000|2020-11-20 14:05:20|1629.2|1628.8|1629.2|1628.8|1629.4|1629|1629|1628.6|1
1605881130000|2020-11-20 14:05:30|1629|1628.6|1628.8|1628.6|1629.2|1628.8|1628.8|1628.4|0
1605881140000|2020-11-20 14:05:40|1629|1628.4|1628.8|1628.4|1629|1628.4|1628.4|1628|654
1605881150000|2020-11-20 14:05:50|1628.6|1628.6|1628.8|1628.4|1628.8|1628.6|1628.6|1628.4|32
1605881160000|2020-11-20 14:06:00|1629|1628.6|1629.6|1629.2|1629.6|1629.2|1629|1628.6|1574
1605881170000|2020-11-20 14:06:10|1629.4|1629|1629.2|1628.8|1629.4|1629|1629|1628.6|390
1605881180000|2020-11-20 14:06:20|1629.4|1629|1630|1629.6|1630.2|1630|1629.2|1629|911
1605881200000|2020-11-20 14:06:40|1629.8|1629.4|1629.4|1629.2|1629.8|1629.4|1629.4|1629|878
1605881210000|2020-11-20 14:06:50|1629.8|1629.4|1629.6|1629.2|1629.8|1629.4|1629.6|1629.2|37
1605881220000|2020-11-20 14:07:00||1629.4||1629.2||1629.4||1629.2|0
1605881230000|2020-11-20 14:07:10|1629.8|1629.4|1629.8|1629.4|1630|1629.8|1629.8|1629.2|615
1605881250000|2020-11-20 14:07:30|1629.6|1629.2|1629.6|1629.2|1629.6|1629.2|1629.4|1629.2|578
1605881260000|2020-11-20 14:07:40|1629.4|1629|1629.2|1628.6|1629.4|1629.2|1629|1628.6|1185
1605881270000|2020-11-20 14:07:50|1629|1628.8|1629|1628.6|1629.2|1629|1629|1628.6|0
1605881280000|2020-11-20 14:08:00|1629.2|1628.8|1629.2|1629|1629.2|1629|1629.2|1628.8|0
1605881290000|2020-11-20 14:08:10||1628.8||1629||1629||1628.8|0
1605881320000|2020-11-20 14:08:40|1629|1628.8|1629|1628.6|1629|1628.8|1629|1628.6|158
1605881330000|2020-11-20 14:08:50|1628.8|1628.8|1629|1628.8|1629|1628.8|1628.8|1628.8|163
1605881340000|2020-11-20 14:09:00|1628.8|1628.6|1629|1628.6|1629|1628.8|1628.8|1628.6|0
1605881350000|2020-11-20 14:09:10|1628.8|1628.8|1629|1628.8|1629|1628.8|1628.8|1628.8|0
1605881360000|2020-11-20 14:09:20||1628.6||1628.8||1628.8||1628.6|0
1605881370000|2020-11-20 14:09:30|1628.8|1628.6|1628.8|1628.6|1628.8|1628.8|1628.4|1628|2209
1605881380000|2020-11-20 14:09:40|1628.6|1628.4|1629|1628.8|1629|1628.8|1628.6|1628.4|259
1605881390000|2020-11-20 14:09:50|1628.8|1628.6|1629|1628.6|1629|1628.6|1628.8|1628.6|231
1605881400000|2020-11-20 14:10:00|1628.8|1628.8|1629|1628.8|1629|1628.8|1628.8|1628.6|164
1605881410000|2020-11-20 14:10:10||1628.6||1628.8||1628.8||1628.6|0
1605881420000|2020-11-20 14:10:20|1629.2||1629.2||1629.2||1629||112
1605881430000|2020-11-20 14:10:30|1629|1629|1629.2|1629|1629.2|1629|1629|1629|834
1605881440000|2020-11-20 14:10:40|1629|1628.8|1628.8|1628.4|1629|1628.8|1628.6|1628.4|1012
1605881450000|2020-11-20 14:10:50|1629|1628.6|1629.2|1628.8|1629.2|1628.8|1629|1628.6|295
1605881460000|2020-11-20 14:11:00|1629|1629|1629.4|1629.2|1629.6|1629.2|1629|1629|570
1605881470000|2020-11-20 14:11:10|1629.2|1629|1629|1628.8|1629.4|1629|1629|1628.8|2226
1605881480000|2020-11-20 14:11:20|1629.2|1629|1630|1629.8|1630|1629.8|1629.2|1628.8|450
1605881490000|2020-11-20 14:11:30|1630.2|1629.6|1630.2|1630|1630.2|1630|1630|1629.6|5187
1605881510000|2020-11-20 14:11:50|1630.4|1630.2|1629.8|1629.6|1630.6|1630.4|1629.8|1629.6|2335
1605881520000|2020-11-20 14:12:00|1630|1629.4|1630.2|1629.8|1630.4|1630|1630|1629.4|3011
1605881530000|2020-11-20 14:12:10|1630.4|1630|1630.2|1629.8|1630.6|1630.4|1630|1629.8|1494
1605881540000|2020-11-20 14:12:20|1630||1630||1630.2||1630||0
1605881550000|2020-11-20 14:12:30|1630.2|1629.6|1629.8|1629.6|1630.2|1629.6|1629|1628.6|22758
1605881560000|2020-11-20 14:12:40|1630|1629.4|1630.4|1630.2|1630.4|1630.2|1630|1629.4|959
1605881570000|2020-11-20 14:12:50|1630.6|1630|1631.2|1630.8|1631.2|1630.8|1630.6|1630|2479
1605881580000|2020-11-20 14:13:00||1631||1631||1631||1631|0
1605881590000|2020-11-20 14:13:10|1631.4|1631.2|1631.4|1631|1631.4|1631.2|1631|1630.8|2766
1605881600000|2020-11-20 14:13:20|1631.2||1631.2||1631.4||1631.2||0
1605881610000|2020-11-20 14:13:30|1631.4|1631.2|1631.2|1631|1631.4|1631.2|1631.2|1631|53
1605881620000|2020-11-20 14:13:40|1631|1630.8|1630|1629.8|1631|1630.8|1630|1629.8|2341
1605881630000|2020-11-20 14:13:50|1630.2|1629.6|1629.8|1629.4|1630.2|1629.6|1629.8|1629.4|77
1605881640000|2020-11-20 14:14:00|1630|1629.2|1629.4|1629|1630|1629.2|1628.6|1628.4|2166
1605881650000|2020-11-20 14:14:10|1629.2|1629.2|1629.4|1629|1629.4|1629.2|1629|1628.8|1240
1605881660000|2020-11-20 14:14:20|1629.2|1629.4|1629.4|1629|1629.6|1629.4|1629.2|1629|1034
1605881670000|2020-11-20 14:14:30|1629.6|1629.2|1629.6|1629.2|1629.6|1629.2|1629.6|1629.2|56
1605881680000|2020-11-20 14:14:40|1629.8|1629.4|1630|1629.6|1630|1629.8|1629.8|1629.2|653
1605881690000|2020-11-20 14:14:50|1629.8|1629.8|1630.4|1630|1630.8|1630.4|1629.8|1629.6|2814
1605881700000|2020-11-20 14:15:00|1630.2|1629.6|1630|1629.4|1630.4|1629.8|1629.6|1629.2|1214
1605881710000|2020-11-20 14:15:10|1629.8|1629.6|1630|1629.6|1630|1629.6|1629.8|1629.4|0
1605881720000|2020-11-20 14:15:20|1630.4|1629.8|1630.2|1630|1630.4|1630|1630.2|1629.6|31
1605881730000|2020-11-20 14:15:30|1630|1629.8|1630|1629.6|1630|1629.8|1629|1628.6|2922
1605881740000|2020-11-20 14:15:40|1630.2|1629.8|1630.4|1630|1630.6|1630.2|1630.2|1629.6|30
1605881750000|2020-11-20 14:15:50|1630.6|1630.2|1630.6|1630.2|1630.6|1630.4|1630.4|1630|772
1605881760000|2020-11-20 14:16:00|1630.8|1630.4|1631.2|1630.8|1631.4|1631.2|1630.8|1630.2|448
1605881770000|2020-11-20 14:16:10|1631.4|1631|1631.2|1630.8|1631.4|1631|1631|1630.8|11
1605881780000|2020-11-20 14:16:20|1631|1630.6|1631.2|1630.8|1631.4|1631.2|1630.8|1630.4|1236
1605881790000|2020-11-20 14:16:30|1631.4|1631|1631.2|1630.8|1631.4|1631|1631.2|1630.8|50
1605881800000|2020-11-20 14:16:40|1631.4|1631|1631.4|1631|1632|1631.8|1631.4|1631|2069
1605881810000|2020-11-20 14:16:50|1631.6||1631.6||1631.6||1631.4||0
1605881820000|2020-11-20 14:17:00|1631.4|1630.6|1631|1630.6|1631.4|1630.8|1630.8|1630.6|930
1605881830000|2020-11-20 14:17:10|1631.2|1630.8|1631|1630.6|1631.4|1631.2|1631|1630.6|263
1605881860000|2020-11-20 14:17:40||1630.8||1630.6||1630.8||1630.6|0
1605881870000|2020-11-20 14:17:50|1630.8|1630.4|1631|1630.6|1631|1630.6|1630.6|1630.2|1308
1605881880000|2020-11-20 14:18:00||1630.4||1630.6||1630.6||1630.4|0
1605881900000|2020-11-20 14:18:20|1630.8|1630.4|1630.2|1630|1631|1630.4|1630.2|1630|1025
1605881910000|2020-11-20 14:18:30|1630|1629.8|1630.2|1629.6|1630.2|1629.8|1629.8|1629.4|489
1605881920000|2020-11-20 14:18:40|1630|1629.4|1629.8|1629.4|1630|1629.4|1629.4|1629.2|474
1605881940000|2020-11-20 14:19:00|1630|1629.6|1629.8|1629.4|1630.2|1629.8|1629.8|1629.4|847
1605881950000|2020-11-20 14:19:10|1630.2|1629.6|1630.2|1629.6|1630.2|1629.8|1630|1629.6|0
1605881960000|2020-11-20 14:19:20|1630|1629.4|1629.6|1629.4|1630.2|1629.6|1629.6|1629.4|0
1605881970000|2020-11-20 14:19:30|1629.4|1629.2|1629.4|1629|1629.6|1629.2|1629.4|1629|262
1605881980000|2020-11-20 14:19:40|1629.2|1628.8|1629.4|1628.8|1629.4|1629|1628.8|1628.4|2764
1605881990000|2020-11-20 14:19:50|1629.6|1629|1629.4|1629|1629.6|1629.4|1629.4|1628.8|659
1605882000000|2020-11-20 14:20:00|1629.2|1628.6|1629.4|1629|1629.4|1629|1628.6|1628.4|5341
1605882010000|2020-11-20 14:20:10|1629.2|1628.8|1629.6|1629.2|1629.6|1629.4|1629.2|1628.8|35
1605882020000|2020-11-20 14:20:20|1629.4|1629|1629.4|1629|1629.6|1629|1629.2|1628.8|7
1605882030000|2020-11-20 14:20:30|1629.6|1629.2|1630.2|1629.8|1630.2|1630|1629.6|1629.2|1790
1605882040000|2020-11-20 14:20:40|1630|1629.6|1630.2|1629.8|1630.2|1629.8|1630|1629.6|602
1605882050000|2020-11-20 14:20:50|1630|1629.6|1629.8|1629.2|1630|1629.6|1629.6|1629.2|1191
1605882060000|2020-11-20 14:21:00|1629.6|1629|1629.8|1629.4|1630|1629.6|1629.6|1629|0
1605882070000|2020-11-20 14:21:10||1629.2||1629.4||1629.4||1629.2|0
1605882090000|2020-11-20 14:21:30|1630|1629.2|1629.6|1629.2|1630|1629.2|1629.4|1629|213
1605882100000|2020-11-20 14:21:40|1629.4|1629|1629.4|1629|1629.6|1629|1629.4|1629|0
1605882110000|2020-11-20 14:21:50|1629.6|1629.4|1629.6|1629.2|1629.6|1629.4|1629.6|1629|27586
1605882120000|2020-11-20 14:22:00|1629.4|1629.4|1629.2|1629|1629.6|1629.4|1629.2|1629|129
1605882140000|2020-11-20 14:22:20|1629.4|1629.2|1629.4|1629.2|1629.4|1629.2|1629.2|1629|404
1605882150000|2020-11-20 14:22:30||1629||1629||1629||1629|0
1605882160000|2020-11-20 14:22:40|||||||||50
1605882170000|2020-11-20 14:22:50|1629.6|1629.2|1629.6|1629.4|1629.6|1629.4|1629.6|1629.2|246
1605882180000|2020-11-20 14:23:00|1629.4|1629.2|1629.8|1629.6|1629.8|1629.6|1629.4|1629|1957
1605882190000|2020-11-20 14:23:10|1630|1629.8|1629.8|1629.6|1630|1629.8|1629.8|1629.6|388
1605882200000|2020-11-20 14:23:20|1629.6|1629.4|1629.6|1629.2|1629.8|1629.4|1629.6|1629.2|2532
1605882220000|2020-11-20 14:23:40|1629.4|1629.4|1629|1628.8|1629.4|1629.4|1629|1628.8|668
1605882230000|2020-11-20 14:23:50|1628.8|1628.6|1629.2|1629|1629.4|1629.2|1628.8|1628.6|4070
1605882240000|2020-11-20 14:24:00|1629.4|1628.8|1629.2|1628.8|1629.4|1629.2|1629.2|1628.8|910
1605882260000|2020-11-20 14:24:20||1629||1628.8||1629||1628.8|0
1605882270000|2020-11-20 14:24:30|1629||1629||1629.2||1629||707
1605882280000|2020-11-20 14:24:40|1629.2|1628.6|1629.2|1629|1629.2|1629|1628.8|1628.4|916
1605882300000|2020-11-20 14:25:00|1629|1628.8|1629.4|1629|1629.6|1629.4|1628.6|1628.2|3658
1605882310000|2020-11-20 14:25:10|1629.6|1629.2|1629.4|1629|1629.6|1629.2|1629.4|1629|0
1605882340000|2020-11-20 14:25:40|1629.6|1628.8|1629.4|1629|1629.6|1629.2|1628.6|1628.2|1998
1605882360000|2020-11-20 14:26:00|1629.2|1628.8|1629|1628.8|1629.2|1628.8|1628.4|1627.8|56390
1605882370000|2020-11-20 14:26:10|1628.8|1628.6|1629|1628.8|1629|1628.8|1628.8|1628.4|18590
1605882380000|2020-11-20 14:26:20|1629.2|1629|1629.2|1628.8|1629.6|1629.2|1629|1628.6|1918
1605882390000|2020-11-20 14:26:30|1629.4|1629|1629.4|1628.8|1629.4|1629|1629.2|1628.8|551
1605882400000|2020-11-20 14:26:40|1629.2|1629|1629.4|1629|1629.4|1629.2|1629|1628.8|2887
1605882410000|2020-11-20 14:26:50|1629.2||1629.2||1629.2||1629.2||0
1605882430000|2020-11-20 14:27:10|1629.4|1629.2|1629.4|1629|1629.6|1629.4|1629.4|1629|383
1605882440000|2020-11-20 14:27:20|1629.6|1629.2|1629.4|1629.2|1629.6|1629.2|1629.4|1629.2|50
1605882460000|2020-11-20 14:27:40|1629.2|1629|1629.4|1628.8|1629.4|1629|1629|1628.8|925
1605882470000|2020-11-20 14:27:50||1629||1629||1629.2||1629|0
1605882480000|2020-11-20 14:28:00|1629.6|1629.2|1629.6|1629|1630.2|1630|1629.2|1628.8|2381
1605882490000|2020-11-20 14:28:10|1629.8|1629.2|1630|1629.6|1630.2|1630|1629.8|1629|1208
1605882510000|2020-11-20 14:28:30|1629.8|1629.4|1630|1629.6|1630|1629.6|1629.8|1629.2|0
1605882520000|2020-11-20 14:28:40||1629.8||1629.6||1629.8||1629.6|0
1605882530000|2020-11-20 14:28:50||1629.8||1629.6||1629.8||1629.6|406
1605882540000|2020-11-20 14:29:00||1629.8||1629.6||1629.8||1629.6|0
1605882550000|2020-11-20 14:29:10|1629.8|1629.8|1629.8|1629.6|1630|1629.8|1629.8|1629.6|486
1605882560000|2020-11-20 14:29:20|1629.6|1629.4|1629.6|1629.2|1629.6|1629.4|1629.6|1629.2|298
1605882570000|2020-11-20 14:29:30|1629.4|1629|1629|1628.8|1629.6|1629.2|1628.6|1628|11675
1605882580000|2020-11-20 14:29:40|1629.2|1629|1629.2|1628.8|1629.4|1629|1629.2|1628.8|2913
1605882590000|2020-11-20 14:29:50|1629|1629|1629|1628.6|1629.2|1629|1628.8|1628.6|953
1605882600000|2020-11-20 14:30:00|1629.2|1628.8|1629.2|1628.8|1629.2|1629|1629.2|1628.6|253
1605882610000|2020-11-20 14:30:10||1629||1628.8||1629||1628.8|0
1605882620000|2020-11-20 14:30:20|1629|1628.6|1628.8|1628.4|1629.2|1628.6|1628.2|1627.6|12561
1605882630000|2020-11-20 14:30:30|1629|1628.6|1629|1628.8|1629.2|1629|1628.8|1628.6|2331
1605882640000|2020-11-20 14:30:40|1629.4|1629|1630.6|1630|1630.6|1630.2|1629.4|1629|1430
1605882650000|2020-11-20 14:30:50|1630.4|1629.8|1630.6|1630|1630.6|1630.2|1630.2|1629.8|97
1605882660000|2020-11-20 14:31:00|1630.8|1630.2|1631.4|1631|1631.4|1631|1630.8|1630|2174
1605882670000|2020-11-20 14:31:10|1631.6|1631.2|1631.2|1630.8|1631.8|1631.2|1631.2|1630.8|210
1605882680000|2020-11-20 14:31:20|1631|1630.6|1630.8|1630.6|1631.2|1630.8|1630.8|1630.4|331
1605882690000|2020-11-20 14:31:30|1630.6|1630.2|1631|1630.6|1631|1630.8|1630.6|1630.2|1270
1605882700000|2020-11-20 14:31:40|1630.8|1630.4|1631.2|1630.6|1631.2|1630.8|1630.6|1630.4|463
1605882710000|2020-11-20 14:31:50|||||||||26
1605882720000|2020-11-20 14:32:00|1631|1630.8|1629.6|1629.2|1631|1630.8|1629.2|1629|2530
1605882730000|2020-11-20 14:32:10|1629.8||1629.8||1629.8||1629.6||0
1605882740000|2020-11-20 14:32:20|1629.6|1629.4|1630.8|1630.4|1630.8|1630.4|1629.6|1629.4|1044
1605882750000|2020-11-20 14:32:30|1630.6|1630.2|1630.6|1630.4|1630.6|1630.4|1630.4|1630.2|326
1605882760000|2020-11-20 14:32:40|1630.8|1630.2|1631.6|1631|1631.6|1631.2|1630.6|1630.2|1187
1605882770000|2020-11-20 14:32:50|1631.4|1630.8|1631.6|1631|1631.6|1631|1631|1630.6|1240
1605882780000|2020-11-20 14:33:00|1631.8|1631.2|1631.8|1631.2|1632|1631.8|1631.6|1631.2|201
1605882790000|2020-11-20 14:33:10|1631.6|1630.8|1631.6|1631.2|1631.8|1631.2|1630.8|1630.4|567
1605882800000|2020-11-20 14:33:20|1631.4|1631.4|1631.8|1631.4|1632|1631.6|1631.4|1631.2|53
1605882810000|2020-11-20 14:33:30|1632|1631.6|1632.4|1632|1632.6|1632.4|1632|1631.6|8231
1605882820000|2020-11-20 14:33:40|1632.2|1631.8|1632.6|1632|1632.6|1632.4|1632|1631.6|1164
1605882830000|2020-11-20 14:33:50|1632.4|1631.8|1632.6|1632|1632.6|1632|1632.2|1631.8|350
1605882840000|2020-11-20 14:34:00|1632.4|1631.8|1632.2|1631.8|1632.6|1632|1631.8|1631.4|2531
1605882850000|2020-11-20 14:34:10|1632|1631.6|1632.2|1631.8|1632.2|1631.8|1631.8|1631.4|0
1605882860000|2020-11-20 14:34:20|1632|1631.6|1631.6|1631.4|1632|1631.8|1631.6|1631.2|630
1605882870000|2020-11-20 14:34:30|1631.4|1631.2|1630.2|1630|1631.6|1631.2|1629.6|1629.4|9776
1605882880000|2020-11-20 14:34:40|1630.4|1630.2|1630.4|1630.2|1630.8|1630.4|1630.4|1630.2|1496
1605882890000|2020-11-20 14:34:50|1630.8|1630.4|1630.4|1629.8|1630.8|1630.6|1630|1629.6|1533
1605882900000|2020-11-20 14:35:00|1630.2|1629.6|1629.6|1629.2|1630.2|1629.6|1629.6|1629.2|8
1605882910000|2020-11-20 14:35:10|1629.4|1629|1629.2|1628.6|1629.6|1629|1629|1628.6|5018
1605882920000|2020-11-20 14:35:20|1629.4|1628.8|1629.4|1628.8|1630|1629.6|1629.2|1628.8|1319
1605882930000|2020-11-20 14:35:30|1629.2||1629.2||1629.2||1629||0
1605882940000|2020-11-20 14:35:40|1629|1628.6|1629.2|1628.8|1629.2|1628.8|1628.8|1628.6|855
1605882950000|2020-11-20 14:35:50|1629|1628.6|1629|1628.6|1629|1628.6|1628.6|1628.4|1647
1605882960000|2020-11-20 14:36:00|1629.2|1628.8|1629.2|1629|1629.2|1629|1629|1628.6|571
1605882970000|2020-11-20 14:36:10|1629.4|1628.8|1629.8|1629.4|1629.8|1629.6|1629.4|1628.8|732
1605882980000|2020-11-20 14:36:20|1629.6|1629.2|1629.8|1629.4|1629.8|1629.4|1629.4|1629|52
1605882990000|2020-11-20 14:36:30|1630|1629.6|1630.2|1629.8|1630.4|1629.8|1630|1629.6|43
1605883000000|2020-11-20 14:36:40|1630.4|1630|1630.2|1629.8|1630.8|1630.4|1630.2|1629.8|187
1605883010000|2020-11-20 14:36:50|1630|1629.6|1630|1629.4|1630|1629.6|1630|1629.4|0
1605883020000|2020-11-20 14:37:00|1630.2|1629.6|1631|1630.6|1631|1630.8|1630.2|1629.6|836
1605883030000|2020-11-20 14:37:10|1631.2|1630.8|1631.2|1630.8|1631.2|1631|1631.2|1630.6|486
1605883040000|2020-11-20 14:37:20|1631|1630.6|1630.8|1630.4|1631.2|1630.6|1630.4|1630|656
1605883050000|2020-11-20 14:37:30|1630.6|1630.2|1630.6|1630|1630.8|1630.4|1630.4|1630|677
1605883060000|2020-11-20 14:37:40|1630.4||1630.4||1630.6||1630.4||100
1605883070000|2020-11-20 14:37:50|1630.6|1630.2|1630.8|1630.4|1631|1630.6|1630.6|1630.2|137
1605883080000|2020-11-20 14:38:00|1631|1630.6|1632.4|1632|1632.6|1632|1631|1630.4|8351
1605883090000|2020-11-20 14:38:10|1632.6|1631.8|1633|1632.6|1633|1632.6|1632.4|1631.8|864
1605883100000|2020-11-20 14:38:20|1632.8|1632.8|1633.2|1632.8|1633.2|1632.8|1632.8|1632.6|764
1605883110000|2020-11-20 14:38:30|1633|1632.6|1633|1632.6|1633.2|1632.6|1633|1632.6|178
1605883120000|2020-11-20 14:38:40|1632.8|1632.4|1632.6|1632.4|1632.8|1632.4|1632.6|1632.4|939
1605883140000|2020-11-20 14:39:00|1632.8|1632.6|1632.6|1632.2|1633|1632.6|1632.4|1632.2|455
1605883150000|2020-11-20 14:39:10|1632.4|1632.4|1633|1632.4|1633|1632.6|1632.4|1632.2|42
1605883160000|2020-11-20 14:39:20||1632.6||1632.8||1632.8||1632.6|330
1605883170000|2020-11-20 14:39:30|1633.2|1633|1633.6|1633.2|1633.8|1633.2|1633.2|1633|853
1605883180000|2020-11-20 14:39:40|1633.8|1633|1633.8|1633.2|1633.8|1633.4|1633.4|1633|2353
1605883190000|2020-11-20 14:39:50||1633.4||1633.4||1633.4||1633.4|0
1605883200000|2020-11-20 14:40:00|1634|1633.6|1634.8|1634.4|1635|1634.6|1634|1633.4|4020
1605883210000|2020-11-20 14:40:10|1634.6|1634.2|1633.6|1633.2|1634.8|1634.4|1633.6|1633.2|4386
1605883220000|2020-11-20 14:40:20|1633.4|1633.4|1633.6|1633.2|1633.6|1633.4|1633.4|1633.2|1156
1605883230000|2020-11-20 14:40:30|1634|1633.4|1634.2|1633.8|1634.4|1633.8|1633.6|1633.4|1037
1605883240000|2020-11-20 14:40:40|1634.6|1634|1634.4|1634.2|1634.6|1634.2|1633.8|1633.6|1613
1605883250000|2020-11-20 14:40:50|1634.8|1634|1634.2|1633.8|1634.8|1634|1634.2|1633.8|1776
1605883260000|2020-11-20 14:41:00|1634.4|1634|1634.6|1634.4|1634.6|1634.4|1634.4|1633.8|553
1605883270000|2020-11-20 14:41:10|1634.8|1634.6|1634.8|1634.4|1634.8|1634.6|1634.6|1634.2|1213
1605883280000|2020-11-20 14:41:20|1634.6|1634|1634.2|1633.8|1634.8|1634.2|1634.2|1633.8|893
1605883290000|2020-11-20 14:41:30|1634|1634|1634.2|1634|1634.2|1634|1634|1633.8|363
1605883300000|2020-11-20 14:41:40|1634.6|1634.2|1635|1634.8|1635.2|1634.8|1634.6|1634.2|4919
1605883310000|2020-11-20 14:41:50|1635.2|1635|1635.2|1634.8|1635.2|1635|1635|1634.6|1625
1605883320000|2020-11-20 14:42:00|1635.4|1635|1635.6|1635|1635.6|1635.2|1635|1634.8|2179
1605883330000|2020-11-20 14:42:10|1635.8|1635.2|1636.6|1636|1636.6|1636.2|1635.4|1635|3959
1605883340000|2020-11-20 14:42:20|1636.4|1635.8|1636.2|1636|1636.6|1636|1636|1635.8|2240
1605883350000|2020-11-20 14:42:30|1636.4|1635.8|1636.2|1635.8|1636.4|1635.8|1636|1635.8|1310
1605883360000|2020-11-20 14:42:40|1636|1635.6|1636.2|1636|1636.2|1636|1635.8|1635.4|1517
1605883370000|2020-11-20 14:42:50|1636|1635.6|1636.4|1636|1636.6|1636.2|1636|1635.6|7062
1605883380000|2020-11-20 14:43:00|1636.6|1636.2|1637|1636.8|1637.4|1637|1636.6|1636|10996
1605883390000|2020-11-20 14:43:10|1636.8|1636.6|1637.4|1637|1637.4|1637|1636.6|1636.2|1289
1605883400000|2020-11-20 14:43:20||1637.2||1637||1637.2||1637|974
1605883410000|2020-11-20 14:43:30|1637.6|1637.2|1637.2|1637|1637.8|1637.4|1637|1636.8|2639
1605883420000|2020-11-20 14:43:40|1637|1636.8|1637.2|1636.8|1637.2|1637|1636.8|1636.6|970
1605883430000|2020-11-20 14:43:50|1637||1637.2||1637.2||1637||374
1605883440000|2020-11-20 14:44:00|1637|1637|1636.4|1636|1637.2|1637|1636.2|1636|2174
1605883450000|2020-11-20 14:44:10|1636.2|1636.2|1636.4|1636.2|1636.8|1636.4|1636.2|1636|1590
1605883460000|2020-11-20 14:44:20|1636.2|1636|1636.4|1636|1636.4|1636.2|1636.2|1635.8|1324
1605883470000|2020-11-20 14:44:30|1636.8|1636.2|1636.6|1636.4|1636.8|1636.4|1636.4|1636|584
1605883480000|2020-11-20 14:44:40|1636.4|1636.2|1636.4|1636|1636.6|1636.4|1636.2|1635.8|737
1605883490000|2020-11-20 14:44:50|1636.2|1635.8|1636|1635.6|1636.4|1636|1635.8|1635.6|3775
1605883500000|2020-11-20 14:45:00|1636.2|1635.8|1636.4|1636|1636.4|1636.2|1636|1635.6|435
1605883510000|2020-11-20 14:45:10|1636.2|1635.8|1636|1635.6|1636.4|1636|1635.8|1635.6|1095
1605883520000|2020-11-20 14:45:20|1636.4|1635.8|1636.4|1636|1636.6|1636.4|1636.2|1635.6|2088
1605883530000|2020-11-20 14:45:30|1636.6|1636.2|1636.6|1636.2|1636.6|1636.4|1636.4|1636|1175
1605883540000|2020-11-20 14:45:40|1636.4|1636.4|1636.2|1636|1636.6|1636.4|1636.2|1635.8|1822
1605883550000|2020-11-20 14:45:50|1636.4|1636.2|1636.8|1636.2|1637|1636.8|1636.4|1636.2|1857
1605883560000|2020-11-20 14:46:00|1637|1636.4|1636.8|1636.6|1637|1636.6|1636.6|1636.2|429
1605883570000|2020-11-20 14:46:10|1637|1636.8|1637.6|1637|1637.8|1637.4|1637|1636.6|1298
1605883580000|2020-11-20 14:46:20|1637.8|1637.2|1637.8|1637.4|1638|1637.8|1637.6|1637.2|2633
1605883590000|2020-11-20 14:46:30||1637.6||1637.6||1637.6||1637.6|0
1605883600000|2020-11-20 14:46:40|1637.6|1637.4|1637.8|1637.6|1638|1637.8|1637.6|1637.2|2265
1605883610000|2020-11-20 14:46:50|1638|1637.8|1637.8|1637.4|1638|1637.8|1637.8|1637.4|1322
1605883620000|2020-11-20 14:47:00|1638|1637.6|1637.2|1636.8|1638|1637.8|1637|1636.6|3574
1605883630000|2020-11-20 14:47:10|1637|1636.6|1638|1637.6|1638|1637.6|1637|1636.6|1954
1605883640000|2020-11-20 14:47:20|1637.8|1637.4|1637.2|1636.8|1637.8|1637.4|1637|1636.6|1108
1605883650000|2020-11-20 14:47:30|1637|1636.6|1637.2|1636.6|1637.2|1636.8|1636.8|1636.6|1276
1605883660000|2020-11-20 14:47:40|1637|1636.8|1636.2|1636|1637|1636.8|1636.2|1636|3143
1605883670000|2020-11-20 14:47:50|1636|1635.8|1635.8|1635.6|1636|1636|1635.8|1635.6|1305
1605883680000|2020-11-20 14:48:00|1636|1635.8|1636|1635.8|1636|1635.8|1635.8|1635.6|422
1605883690000|2020-11-20 14:48:10|1635.8|1635.6|1636|1635.6|1636|1635.8|1635.4|1635.2|3332
1605883700000|2020-11-20 14:48:20|1635.8|1635.4|1635|1634.6|1636|1635.6|1635|1634.6|6201
1605883710000|2020-11-20 14:48:30|1635.2|1634.8|1634.2|1633.8|1635.2|1634.8|1634.2|1633.8|2284
1605883720000|2020-11-20 14:48:40|1634|1633.6|1634.8|1634.4|1634.8|1634.4|1633.8|1633.6|3458
1605883730000|2020-11-20 14:48:50|1635|1634.6|1635|1634.4|1635.2|1634.8|1634.6|1634.4|1374
1605883740000|2020-11-20 14:49:00|1635.2|1634.6|1635.6|1635.4|1636.2|1635.6|1635.2|1634.4|1700
1605883750000|2020-11-20 14:49:10|1635.8|1635.6|1636.4|1635.6|1636.4|1636|1635.6|1635.2|1460
1605883760000|2020-11-20 14:49:20|1636.2|1635.8|1635.8|1635.6|1636.4|1636.2|1635.8|1635.6|940
1605883770000|2020-11-20 14:49:30|1635.6|1635.4|1635.4|1635|1635.6|1635.6|1635.2|1635|1620
1605883780000|2020-11-20 14:49:40|1635.6|1635.2|1635.6|1635.2|1635.8|1635.4|1635.4|1635|1065
1605883790000|2020-11-20 14:49:50|1635.4||1635.6||1635.6||1635.4||374
1605883800000|2020-11-20 14:50:00|1635.8|1635.4|1635.6|1635.2|1635.8|1635.4|1635.4|1635.2|709
1605883810000|2020-11-20 14:50:10|1635.4|1635|1635|1634.8|1635.6|1635|1634.8|1634.6|3607
1605883820000|2020-11-20 14:50:20|1634.8|1634.6|1634.8|1634.6|1635|1634.8|1634.8|1634.6|432
1605883830000|2020-11-20 14:50:30|1635|1634.8|1634.8|1634.4|1635|1634.8|1634.6|1634.4|1127
1605883840000|2020-11-20 14:50:40|1635|1634.6|1634.8|1634.4|1635|1634.6|1634.4|1634|2661
1605883850000|2020-11-20 14:50:50|1634.6|1634.2|1634.6|1634.2|1634.8|1634.2|1634.6|1634.2|374
1605883860000|2020-11-20 14:51:00|1634.8|1634.4|1634.6|1634.2|1634.8|1634.4|1634.6|1634.2|393
1605883870000|2020-11-20 14:51:10|1634.4|1634|1634.4|1634.2|1634.6|1634.2|1634.2|1634|2323
1605883880000|2020-11-20 14:51:20|1634.2|1634|1633.6|1633.4|1634.4|1634|1633.6|1633.4|4006
1605883890000|2020-11-20 14:51:30|1633.4|1633.2|1633.2|1632.8|1633.6|1633.4|1633|1632.8|4808
1605883900000|2020-11-20 14:51:40|1633|1633|1633|1632.8|1633.2|1633|1633|1632.8|738
1605883910000|2020-11-20 14:51:50|1632.8|1632.6|1632.6|1632.4|1633|1632.8|1632.6|1632.4|1274
1605883920000|2020-11-20 14:52:00|1632.4|1632.2|1632.4|1632|1632.6|1632.2|1632|1631.8|2797
1605883930000|2020-11-20 14:52:10|1632.2|1631.8|1632.4|1632|1632.4|1632|1632.2|1631.8|739
1605883940000|2020-11-20 14:52:20|1632.6|1632.2|1632.4|1631.8|1632.6|1632.4|1632|1631.8|2069
1605883950000|2020-11-20 14:52:30|1632.2|1632|1631.8|1631.4|1632.4|1632|1631.8|1631.4|2933
1605883960000|2020-11-20 14:52:40|1631.6|1631.6|1631|1630.6|1631.8|1631.6|1630.8|1630.4|2486
1605883970000|2020-11-20 14:52:50|1630.8|1630.4|1629.4|1629|1631|1630.6|1629.2|1629|3589
1605883980000|2020-11-20 14:53:00|1629.6|1629.2|1629.6|1629.4|1629.8|1629.6|1629.2|1628.8|4406
1605883990000|2020-11-20 14:53:10|1629.4|1629.2|1630|1629.6|1630|1629.6|1629.4|1629|2315
1605884000000|2020-11-20 14:53:20|1630.2|1629.8|1630|1629.6|1630.4|1630|1629.8|1629.6|408
1605884010000|2020-11-20 14:53:30|1629.8|1629.8|1629.6|1629|1629.8|1629.8|1629.6|1628.8|2040
1605884020000|2020-11-20 14:53:40|1629.8|1629.2|1630.4|1629.8|1631|1630.6|1629.8|1629|2552
1605884030000|2020-11-20 14:53:50|1630.2|1630|1629.4|1629|1630.6|1630|1629.4|1629|2070
1605884040000|2020-11-20 14:54:00|1629.6|1629.2|1629.4|1629|1629.6|1629.2|1629.4|1629|704
1605884050000|2020-11-20 14:54:10|1629.6|1629.2|1629|1628.6|1629.6|1629.2|1629|1628.6|6775
1605884060000|2020-11-20 14:54:20|1629.2|1628.8|1629|1628.6|1629.6|1629.4|1629|1628.6|736
1605884070000|2020-11-20 14:54:30|1629.2|1628.8|1629.4|1629|1629.4|1629.2|1629.2|1628.6|2554
1605884080000|2020-11-20 14:54:40|1629.2|1628.8|1629.4|1628.8|1629.6|1629.2|1629.2|1628.8|2148
1605884090000|2020-11-20 14:54:50|1629.6|1629|1629.4|1628.8|1630.2|1629.8|1629|1628.8|975
1605884100000|2020-11-20 14:55:00|1629.2|1629|1629.6|1628.8|1629.6|1629.2|1629.2|1628.8|1581
1605884110000|2020-11-20 14:55:10|1629.4|1629|1629.4|1628.8|1629.6|1629|1629.2|1628.8|1676
1605884120000|2020-11-20 14:55:20|1629.2|1628.6|1628.6|1628.2|1629.2|1628.8|1628.4|1628.2|5356
1605884130000|2020-11-20 14:55:30|1628.8|1628.4|1629|1628.4|1629|1628.6|1628.8|1628.4|2560
1605884140000|2020-11-20 14:55:40|1628.8|1628.8|1629.4|1629|1629.4|1629.2|1628.8|1628.8|2313
1605884150000|2020-11-20 14:55:50|1629.6|1629.2|1629.6|1629|1629.8|1629.4|1629.4|1629|526
1605884160000|2020-11-20 14:56:00|1629.8|1629.2|1629.6|1629|1630.4|1629.8|1629.4|1629|1552
1605884170000|2020-11-20 14:56:10|1629.4|1629.2|1629.4|1629.2|1629.8|1629.4|1629.2|1628.8|5627
1605884180000|2020-11-20 14:56:20|1629.2|1629|1629.8|1629.6|1629.8|1629.6|1629.2|1629|457
1605884190000|2020-11-20 14:56:30|1630.2|1629.8|1629.6|1629.4|1630.2|1629.8|1629.6|1629.2|2369
1605884200000|2020-11-20 14:56:40|1630|1629.6|1630|1629.6|1630|1629.8|1630|1629.6|993
1605884210000|2020-11-20 14:56:50|1629.8|1629.4|1629.6|1629.2|1629.8|1629.4|1629.2|1629|583
1605884220000|2020-11-20 14:57:00|1630|1629.4|1630|1629.4|1630|1629.6|1629.6|1629.2|1149
1605884230000|2020-11-20 14:57:10|1630.2|1629.6|1630.2|1629.8|1630.2|1630|1629.8|1629.4|1282
1605884240000|2020-11-20 14:57:20|1630|1629.4|1629.4|1628.8|1630.2|1629.4|1629.2|1628.8|2421
1605884250000|2020-11-20 14:57:30|1629.2|1629|1629.4|1629|1629.4|1629.2|1629.2|1628.8|1279
1605884260000|2020-11-20 14:57:40|1629.2|1629.2|1629.6|1629.4|1629.8|1629.4|1629.2|1629|1522
1605884270000|2020-11-20 14:57:50|1629.4|1629.2|1629.4|1629|1629.4|1629.2|1629.2|1629|1121
1605884280000|2020-11-20 14:58:00|1629.2|1629.2|1629.2|1629|1629.2|1629.2|1629.2|1629|5
1605884290000|2020-11-20 14:58:10|1629|1628.8|1629.6|1629.2|1629.6|1629.2|1629|1628.8|2042
1605884300000|2020-11-20 14:58:20|1629.8|1629.4|1630.2|1629.8|1630.4|1630.2|1629.8|1629.4|2133
1605884310000|2020-11-20 14:58:30|1630.6|1630|1630.4|1630.2|1630.8|1630.4|1630|1629.8|5554
1605884320000|2020-11-20 14:58:40|1630.6|1630|1629.8|1629.4|1630.6|1630|1629.4|1629.2|3094
1605884330000|2020-11-20 14:58:50|1630|1629.6|1630.4|1630|1630.6|1630.2|1629.6|1629.2|11662
1605884340000|2020-11-20 14:59:00|1630.6|1630.2|1630.8|1630.4|1631.2|1630.8|1630.6|1630|3127
1605884350000|2020-11-20 14:59:10|1630.6|1630.2|1630.4|1630.2|1630.8|1630.4|1630.4|1630|3183
1605884360000|2020-11-20 14:59:20|1630.6|1630.4|1630|1629.6|1630.6|1630.4|1629.8|1629.6|496
1605884370000|2020-11-20 14:59:30|1630.2|1629.8|1630|1629.8|1630.2|1630|1630|1629.6|1899
1605884380000|2020-11-20 14:59:40|1630.2|1630|1630.8|1630.4|1631|1630.4|1630.2|1629.8|4117
1605884390000|2020-11-20 14:59:50|1631|1630.6|1631|1630.6|1631.6|1631|1630.8|1630.4|1513
1605884400000|2020-11-20 15:00:00|1631.2|1630.8|1631.2|1630.8|1631.2|1631|1630.8|1630.6|1124
1605884410000|2020-11-20 15:00:10|1631|1631|1632|1631.6|1632|1631.8|1631|1631|2023
1605884420000|2020-11-20 15:00:20|1632.2|1631.8|1631.6|1631|1632.2|1631.8|1631.4|1631|1025
1605884430000|2020-11-20 15:00:30|1631.8|1631.2|1631.6|1631|1631.8|1631.4|1631.4|1631|1
1605884440000|2020-11-20 15:00:40|1631.8|1631.2|1632|1631.6|1632.2|1631.8|1631.6|1631.2|1084
1605884450000|2020-11-20 15:00:50|1631.8|1631.4|1631.2|1631|1632|1631.6|1631|1630.6|1993
1605884460000|2020-11-20 15:01:00|1631|1630.8|1631.2|1630.6|1631.2|1630.8|1630.6|1630.2|3491
1605884470000|2020-11-20 15:01:10|1631|1630.8|1631.6|1631.4|1631.6|1631.4|1631|1630.8|2431
1605884480000|2020-11-20 15:01:20|1631.4|1631|1631.4|1631|1631.6|1631.2|1631.4|1631|808
1605884490000|2020-11-20 15:01:30|1631.2|1630.8|1631|1630.8|1631.4|1631|1630.6|1630.4|21352
1605884500000|2020-11-20 15:01:40|||||||||602
1605884510000|2020-11-20 15:01:50|1631.2|1631|1630.8|1630.4|1631.4|1631|1630.8|1630.4|1859
1605884520000|2020-11-20 15:02:00|1630.6|1630.2|1629.8|1629.6|1630.6|1630.2|1629.8|1629.6|2140
1605884530000|2020-11-20 15:02:10|1629.6|1629.4|1630.2|1629.8|1630.4|1630|1629.6|1629.2|9789
1605884540000|2020-11-20 15:02:20|1630.4|1630|1630.4|1630|1630.4|1630.2|1630.2|1629.8|762
1605884550000|2020-11-20 15:02:30|1630.2|1629.8|1629.6|1629.4|1630.2|1629.8|1629.2|1628.8|1542
1605884560000|2020-11-20 15:02:40|1630|1629.6|1629.8|1629.6|1630|1629.8|1629.8|1629.6|71
1605884570000|2020-11-20 15:02:50|1629.6|1629.4|1629.8|1629.4|1629.8|1629.4|1629.6|1629.2|331
1605884580000|2020-11-20 15:03:00|1629.6|1629.2|1629.6|1629.2|1629.8|1629.4|1629.6|1629.2|7
1605884590000|2020-11-20 15:03:10|1629.8|1629.4|1629.4|1629|1629.8|1629.4|1629.4|1628.8|797
1605884600000|2020-11-20 15:03:20|1629.2|1628.8|1629.2|1628.8|1629.4|1629|1629.2|1628.8|0
1605884610000|2020-11-20 15:03:30|1629|1629|1629.2|1629|1629.2|1629|1629|1628.8|0
1605884620000|2020-11-20 15:03:40|1629|1628.8|1629.6|1629|1629.8|1629.6|1629|1628.8|1751
1605884630000|2020-11-20 15:03:50|1629.8|1629.2|1629.8|1629.6|1629.8|1629.6|1629.8|1629.2|1265
1605884640000|2020-11-20 15:04:00|1630|1629.8|1630|1629.6|1630.2|1630|1629.6|1629.4|1654
1605884650000|2020-11-20 15:04:10|1630.2|1629.8|1630|1629.6|1630.6|1630.2|1629.8|1629.4|3176
1605884660000|2020-11-20 15:04:20|1629.8|1629.4|1630|1629.8|1630|1629.8|1629.8|1629.4|426
1605884670000|2020-11-20 15:04:30|1630.4|1629.6|1630.4|1630.2|1630.6|1630.2|1630.2|1629.6|1246
1605884680000|2020-11-20 15:04:40|1630.6|1630.4|1630.4|1630|1630.8|1630.4|1630.2|1630|429
1605884690000|2020-11-20 15:04:50|1630.2|1629.8|1630|1629.6|1630.2|1629.8|1629.6|1629.2|7
1605884700000|2020-11-20 15:05:00|1630.2|1629.8|1630.6|1630.2|1630.6|1630.4|1630.2|1629.6|1702
1605884710000|2020-11-20 15:05:10|1630.4|1630.4|1629.6|1629.2|1630.6|1630.4|1629.6|1629.2|41
1605884720000|2020-11-20 15:05:20|1629.8|1629.4|1629.2|1628.8|1629.8|1629.4|1628.8|1628.6|6995
1605884730000|2020-11-20 15:05:30|1629|1628.6|1629.2|1629|1629.2|1629|1628.8|1628.6|1000
1605884740000|2020-11-20 15:05:40|1629|1628.8|1629.2|1628.8|1629.4|1629.2|1629|1628.6|614
1605884760000|2020-11-20 15:06:00|1629|1628.6|1628.8|1628.6|1629.2|1628.6|1628.8|1628.6|1021
1605884770000|2020-11-20 15:06:10|1629|1628.8|1629|1628.8|1629|1628.8|1628.8|1628.6|768
1605884780000|2020-11-20 15:06:20|1629.2|1628.6|1630|1629.6|1630|1629.6|1629.2|1628.6|1261
1605884790000|2020-11-20 15:06:30|1630.2|1629.8|1630.4|1630|1630.6|1630.4|1630|1629.8|2674
1605884800000|2020-11-20 15:06:40|1630.2|1629.8|1630.2|1629.8|1630.2|1629.8|1630|1629.6|259
1605884810000|2020-11-20 15:06:50|1630|1629.6|1630|1629.6|1630.2|1629.6|1629.8|1629.2|354
1605884820000|2020-11-20 15:07:00|1629.8|1629.8|1629.8|1629.4|1630|1629.8|1629.8|1629.2|1182
1605884830000|2020-11-20 15:07:10|1629.6|1629.2|1628.8|1628.6|1629.6|1629.2|1628.8|1628.6|354
1605884840000|2020-11-20 15:07:20|1629|1628.8|1630.2|1629.6|1630.2|1629.8|1629|1628.8|3799
1605884850000|2020-11-20 15:07:30|1630|1629.4|1629.4|1629|1630|1629.4|1629.4|1629|1537
1605884860000|2020-11-20 15:07:40|1629.2|1628.8|1629|1628.8|1629.2|1629|1629|1628.8|1590
1605884870000|2020-11-20 15:07:50|1628.8|1628.6|1628.8|1628.4|1628.8|1628.6|1628.6|1628.2|2521
1605884880000|2020-11-20 15:08:00|1628.6|1628.2|1628.4|1628|1628.6|1628.2|1628.2|1628|1020
1605884890000|2020-11-20 15:08:10|1628.8|1628.2|1629|1628.8|1629|1628.8|1628|1627.8|6166
1605884900000|2020-11-20 15:08:20|1628.8|1628.6|1628.8|1628.4|1629|1628.8|1628.8|1628.4|2362
1605884910000|2020-11-20 15:08:30|1629|1628.6|1629|1628.4|1629|1628.8|1628.8|1628.4|93
1605884920000|2020-11-20 15:08:40|1629.2|1628.6|1629.4|1628.8|1629.6|1629.2|1629.2|1628.6|344
1605884930000|2020-11-20 15:08:50|1629.6|1629|1629.4|1628.8|1629.6|1629.2|1629.2|1628.8|181
1605884940000|2020-11-20 15:09:00|1629.2|1629|1628.8|1628.2|1629.4|1629.2|1628.6|1628.2|2346
1605884950000|2020-11-20 15:09:10|1628.6|1628.4|1628.4|1628.2|1628.8|1628.4|1628.4|1628.2|0
1605884960000|2020-11-20 15:09:20|1628.6|1628.4|1629.2|1628.6|1629.2|1628.8|1628.4|1628.4|2926
1605884970000|2020-11-20 15:09:30|1629|1628.8|1629.4|1629|1629.4|1629|1629|1628.8|320
1605884980000|2020-11-20 15:09:40|1629.6|1629.2|1629.4|1629|1629.6|1629.4|1629.2|1629|1283
1605884990000|2020-11-20 15:09:50|1629.2|1628.8|1627.6|1627.4|1629.4|1628.8|1627.6|1627.2|5571
1605885000000|2020-11-20 15:10:00|1628|1627.6|1628.8|1628.2|1628.8|1628.4|1628|1627.6|12929
1605885010000|2020-11-20 15:10:10|1628.6|1628|1628.4|1628|1628.6|1628.2|1628.2|1628|158
1605885020000|2020-11-20 15:10:20|1628.6|1628.2|1628.2|1628|1628.8|1628.4|1628|1627.8|1324
1605885030000|2020-11-20 15:10:30|1628|1627.8|1628.8|1628.2|1628.8|1628.4|1628|1627.6|1175
1605885040000|2020-11-20 15:10:40|1628.6|1628|1628.4|1627.8|1628.8|1628|1628.2|1627.8|193
1605885050000|2020-11-20 15:10:50|1628.2|1627.6|1627.2|1627|1628.2|1627.6|1626.8|1626.6|961
1605885060000|2020-11-20 15:11:00|1627|1626.8|1627|1626.8|1627|1626.8|1626.6|1626.4|2323
1605885070000|2020-11-20 15:11:10|1626.8|1626.6|1627.4|1627|1627.4|1627.2|1626.8|1626.6|2350
1605885080000|2020-11-20 15:11:20|1627.6|1627.2|1627.6|1627|1627.8|1627.4|1627.4|1627|1627
1605885090000|2020-11-20 15:11:30|1627.4|1626.8|1627|1626.6|1627.6|1626.8|1626.6|1626.4|3082
1605885100000|2020-11-20 15:11:40|1627.2|1626.8|1627.2|1626.6|1627.2|1627|1626.8|1626.4|353
1605885110000|2020-11-20 15:11:50|1627|1626.8|1627.2|1626.8|1627.2|1627|1627|1626.8|0
1605885120000|2020-11-20 15:12:00|1627|1627|1627|1626.8|1627|1627|1626.8|1626.4|834
1605885130000|2020-11-20 15:12:10|1626.8|1626.6|1626.8|1626.6|1627|1626.6|1626|1625.6|13946
1605885140000|2020-11-20 15:12:20|1627|1626.8|1627|1626.8|1627|1626.8|1626.8|1626.4|3246
1605885150000|2020-11-20 15:12:30|1627.2|1627|1627.8|1627.4|1627.8|1627.4|1626.8|1626.6|2162
1605885160000|2020-11-20 15:12:40|1627.6||1627.6||1627.8||1627.6||46
1605885170000|2020-11-20 15:12:50|1627.8|1627.2|1627.4|1627|1627.8|1627.2|1627.2|1627|478
1605885180000|2020-11-20 15:13:00|1627.2|1627.2|1627.6|1627|1627.6|1627.2|1627|1626.6|2771
1605885190000|2020-11-20 15:13:10|1627.8|1627.2|1627|1626.6|1627.8|1627.4|1627|1626.4|625
1605885200000|2020-11-20 15:13:20|1627.2|1626.4|1627|1626.6|1627.4|1626.8|1627|1626.4|0
1605885210000|2020-11-20 15:13:30|1626.8|1626.4|1627|1626.6|1627|1626.6|1626.6|1626.2|1693
1605885220000|2020-11-20 15:13:40|1627.2|1626.8|1627.4|1627.2|1627.6|1627.2|1627.2|1626.8|689
1605885230000|2020-11-20 15:13:50|1627.2|1627|1627.4|1627|1627.4|1627.2|1627.2|1627|936
1605885240000|2020-11-20 15:14:00|1627.6|1627.2|1627|1626.6|1627.6|1627.2|1627|1626.4|1560
1605885250000|2020-11-20 15:14:10||1626.8||1626.6||1626.8||1626.6|0
1605885260000|2020-11-20 15:14:20|1627.2|1626.8|1627.4|1626.8|1627.4|1627|1627.2|1626.8|11
1605885270000|2020-11-20 15:14:30|1627.2|1626.6|1626.4|1626|1627.4|1626.8|1626.4|1625.8|232
1605885280000|2020-11-20 15:14:40|1626.2|1625.8|1626|1625.6|1626.2|1625.8|1625.8|1625.4|760
1605885290000|2020-11-20 15:14:50|1626.2|1625.8|1626|1625.8|1626.2|1625.8|1625.8|1625.6|1195
1605885300000|2020-11-20 15:15:00|1625.8|1625.6|1625.8|1625.4|1625.8|1625.6|1625.6|1625.2|398
1605885310000|2020-11-20 15:15:10|1625.6|1625.2|1625.6|1625.2|1626|1625.6|1625.4|1625.2|1323
1605885320000|2020-11-20 15:15:20|1625.8|1625.4|1625.6|1625.2|1625.8|1625.4|1625.4|1625.2|545
1605885330000|2020-11-20 15:15:30|1625.8|1625.4|1625.6|1625.2|1625.8|1625.4|1625.6|1625.2|0
1605885340000|2020-11-20 15:15:40|1625.8|1625.4|1625.6|1625.2|1625.8|1625.4|1625.4|1625.2|1051
1605885350000|2020-11-20 15:15:50|1625.4||1625.4||1625.4||1625.4||0
1605885360000|2020-11-20 15:16:00|1625.2|1625|1625.2|1625|1625.4|1625.2|1625.2|1624.8|27217
1605885370000|2020-11-20 15:16:10|1625.4|1624.8|1625.6|1625.2|1625.8|1625.4|1625|1624.8|29321
1605885380000|2020-11-20 15:16:20|1625.4|1625|1625.2|1624.8|1625.6|1625|1624.8|1624.6|6113
1605885390000|2020-11-20 15:16:30|1625.4|1625|1625.4|1625.2|1625.4|1625.2|1625.2|1624.8|1345
1605885400000|2020-11-20 15:16:40|1625.6|1625.4|1625.6|1625.4|1625.8|1625.6|1625.6|1625.4|1862
1605885410000|2020-11-20 15:16:50|1625.4|1625.2|1625.2|1624.8|1625.4|1625.2|1625.2|1624.8|350
1605885420000|2020-11-20 15:17:00|1625.4|1625|1625.2|1624.8|1625.6|1625|1624.8|1624.4|3401
1605885440000|2020-11-20 15:17:20|1625|1624.6|1625|1624.8|1625.2|1625|1624.8|1624.6|1100
1605885450000|2020-11-20 15:17:30|1624.8|1624.6|1625|1624.6|1625|1624.8|1624.8|1624.4|931
1605885460000|2020-11-20 15:17:40|1624.8|1624.8|1624.6|1624.2|1625|1624.8|1624.4|1624|910
1605885470000|2020-11-20 15:17:50|1624.8|1624.4|1624.8|1624.4|1625|1624.8|1624.6|1624.4|846
1605885480000|2020-11-20 15:18:00|1625|1624.6|1625|1624.8|1625|1624.8|1624.8|1624.6|3285
1605885490000|2020-11-20 15:18:10|1624.8|1624.6|1624.4|1624|1624.8|1624.6|1624.2|1623.8|6833
1605885520000|2020-11-20 15:18:40|1624.2||1624.4||1624.4||1624.2||450
1605885530000|2020-11-20 15:18:50|1624.2|1624.2|1623|1622.6|1624.4|1624.2|1623|1622.6|7939
1605885540000|2020-11-20 15:19:00|1622.8|1622.2|1623.8|1623.2|1623.8|1623.4|1622.6|1622.2|4074
1605885550000|2020-11-20 15:19:10|1623.6||1623.6||1623.6||1623.4||693
1605885560000|2020-11-20 15:19:20|1623.8|1623.4|1623.8|1623.4|1624|1623.6|1623.8|1623.4|1238
1605885570000|2020-11-20 15:19:30|1623.6||1623.6||1623.8||1623.6||0
1605885580000|2020-11-20 15:19:40|1623.4|1623.2|1623.2|1623|1623.6|1623.2|1623.2|1622.8|842
1605885590000|2020-11-20 15:19:50|1623|1622.8|1623.6|1623|1623.6|1623.2|1623|1622.8|551
1605885600000|2020-11-20 15:20:00|1623.4|1622.8|1623.2|1623|1623.4|1623|1623|1622.8|458
1605885610000|2020-11-20 15:20:10|1623.4|1623.2|1623.6|1623|1623.6|1623.2|1623|1622.8|1261
1605885620000|2020-11-20 15:20:20|1623.4|1623.2|1623.4|1623.2|1623.6|1623.2|1623.4|1623.2|0
1605885630000|2020-11-20 15:20:30|1623.6|1623.4|1624.2|1623.8|1624.2|1623.8|1623.4|1623.4|2743
1605885640000|2020-11-20 15:20:40|1624.4|1624|1625.4|1625|1625.6|1625|1624.4|1624|5151
1605885650000|2020-11-20 15:20:50|1625.6|1625.2|1625.8|1625.6|1626|1625.6|1625.6|1625|1756
1605885660000|2020-11-20 15:21:00|1626|1625.8|1625.6|1625.4|1626.4|1625.8|1625.6|1625.4|918
1605885670000|2020-11-20 15:21:10|1625.4|1625.2|1625.6|1625.4|1625.6|1625.4|1625.4|1625.2|320
1605885680000|2020-11-20 15:21:20|1625.8|1625.6|1625.8|1625.4|1625.8|1625.6|1625.6|1625.4|712
1605885690000|2020-11-20 15:21:30|1625.6||1625.8||1625.8||1625.6||0
1605885700000|2020-11-20 15:21:40|1625.6|1625.6|1626.2|1625.8|1626.2|1625.8|1625.6|1625.4|1497
1605885710000|2020-11-20 15:21:50|1626|1625.6|1626.4|1625.8|1626.6|1626.4|1625.8|1625.6|3397
1605885720000|2020-11-20 15:22:00|1626.6|1626|1627.2|1626.6|1627.4|1626.8|1626.4|1625.8|1282
1605885730000|2020-11-20 15:22:10|1627.4|1626.8|1627.2|1626.8|1627.6|1627|1627|1626.6|984
1605885740000|2020-11-20 15:22:20|1627|1626.6|1626.8|1626.2|1627.2|1626.8|1626.4|1625.8|1290
1605885750000|2020-11-20 15:22:30|1626.6|1626.4|1626.6|1626.4|1626.8|1626.4|1626.4|1626.2|953
1605885760000|2020-11-20 15:22:40||1626.2||1626.2||1626.4||1626.2|0
1605885770000|2020-11-20 15:22:50|1626.4|1626.4|1626|1625.6|1626.6|1626.4|1626|1625.6|890
1605885780000|2020-11-20 15:23:00|1625.8|1625.8|1626.2|1625.8|1626.2|1626|1625.8|1625.8|510
1605885790000|2020-11-20 15:23:10|1626|1625.6|1626|1625.6|1626.2|1625.8|1626|1625.6|0
1605885800000|2020-11-20 15:23:20|1626.2|1625.8|1626|1625.6|1626.2|1625.8|1626|1625.6|72
1605885810000|2020-11-20 15:23:30|1626.2|1625.8|1626.8|1626.4|1627.2|1626.8|1626.2|1625.8|865
1605885820000|2020-11-20 15:23:40|1627|1626.6|1627|1626.6|1627|1626.6|1627|1626.6|342
1605885830000|2020-11-20 15:23:50|1626.8|1626.4|1626.8|1626.4|1626.8|1626.4|1626.8|1626.4|0
1605885840000|2020-11-20 15:24:00|||||||||50
1605885850000|2020-11-20 15:24:10|1626.6|1626.2|1626.8|1626.2|1626.8|1626.2|1626.4|1626.2|137
1605885860000|2020-11-20 15:24:20|1626.6|1625.8|1626|1625.4|1626.6|1625.8|1625.6|1625.2|663
1605885870000|2020-11-20 15:24:30|1625.8|1625.6|1626|1625.6|1626|1625.8|1625.6|1625.4|1334
1605885880000|2020-11-20 15:24:40|1625.8|1625.4|1625.6|1625.4|1626|1625.4|1625.6|1625.4|350
1605885890000|2020-11-20 15:24:50|1625.4|1625.2|1625.6|1625.2|1625.6|1625.4|1625.4|1625|151
1605885900000|2020-11-20 15:25:00|1625.8|1625.4|1625.4|1625.2|1625.8|1625.6|1625.2|1625|106
1605885910000|2020-11-20 15:25:10|1625.2|1625|1625.2|1624.6|1625.2|1625|1625|1624.6|254
1605885920000|2020-11-20 15:25:20|1625.4|1624.8|1625|1624.6|1625.4|1625|1624.8|1624.6|817
1605885930000|2020-11-20 15:25:30|1625.2|1624.8|1625.2|1625|1625.2|1625|1625.2|1624.8|822
1605885940000|2020-11-20 15:25:40|1625|1624.8|1625|1624.8|1625.2|1625|1625|1624.8|1494
1605885950000|2020-11-20 15:25:50|1625.2|1625|1626|1625.4|1626|1625.6|1625.2|1624.8|3343
1605885960000|2020-11-20 15:26:00|1625.8|1625.6|1625.8|1625.6|1626|1625.8|1625.8|1625.4|977
1605885970000|2020-11-20 15:26:10|1626|1625.8|1626|1625.6|1626|1625.8|1626|1625.6|38
1605885980000|2020-11-20 15:26:20|1625.8|1625.4|1625.8|1625.4|1626|1625.4|1625.6|1625.4|1722
1605885990000|2020-11-20 15:26:30|1625.6|1625.2|1625.4|1625|1625.6|1625.2|1625|1624.8|1869
1605886000000|2020-11-20 15:26:40|1625.2|1624.8|1624.6|1624.2|1625.4|1625|1624.4|1624.2|698
1605886010000|2020-11-20 15:26:50|1624.4|1624|1624.2|1624|1624.4|1624.2|1624.2|1624|125
1605886020000|2020-11-20 15:27:00|1624.4|1624.2|1624.4|1624.2|1624.4|1624.2|1624.2|1624.2|74
1605886030000|2020-11-20 15:27:10|1624.2|1624|1623.8|1623.6|1624.2|1624|1623.8|1623.6|175
1605886040000|2020-11-20 15:27:20|1624|1623.8|1623.6|1623.4|1624.2|1623.8|1623.4|1623|628
1605886050000|2020-11-20 15:27:30|1623.8|1623.6|1623.6|1623.2|1623.8|1623.6|1623.6|1623.2|319
1605886060000|2020-11-20 15:27:40|1623.8|1623.4|1623.8|1623.4|1623.8|1623.6|1623.6|1623.2|412
1605886070000|2020-11-20 15:27:50|1623.6|1623.2|1623.6|1623.2|1623.8|1623.4|1623.4|1623.2|554
1605886080000|2020-11-20 15:28:00|1623.8|1623.4|1623.8|1623.4|1624.2|1623.6|1623.8|1623.2|1133
1605886090000|2020-11-20 15:28:10|1624|1623.6|1625|1624.4|1625|1624.6|1623.8|1623.4|1484
1605886100000|2020-11-20 15:28:20|1624.8|1624.6|1624.6|1624.4|1624.8|1624.6|1624.6|1624.4|0
1605886110000|2020-11-20 15:28:30|1624.4|1624.2|1625|1624.8|1625|1624.8|1624.4|1624.2|1529
1605886120000|2020-11-20 15:28:40|1624.8|1624.6|1624.4|1623.8|1625|1624.6|1624.2|1623.8|1311
1605886130000|2020-11-20 15:28:50|1624.6|1624|1624.2|1623.8|1624.6|1624.2|1624|1623.8|3913
1605886140000|2020-11-20 15:29:00|1624.4|1624|1624.2|1624|1624.4|1624.2|1624.2|1624|15
1605886150000|2020-11-20 15:29:10|1624.4|1624.2|1625|1624.6|1625|1624.8|1624.4|1624.2|3094
1605886160000|2020-11-20 15:29:20||1624.8||1624.8||1624.8||1624.4|121
1605886170000|2020-11-20 15:29:30|1624.8|1624.6|1625|1624.6|1625|1624.6|1624.6|1624.4|0
1605886190000|2020-11-20 15:29:50|1624.8|1624.8|1625|1624.8|1625|1624.8|1624.8|1624.6|26
1605886200000|2020-11-20 15:30:00|1625.2|1625|1625.6|1625.2|1625.8|1625.4|1625.2|1625|2706
1605886210000|2020-11-20 15:30:10|1625.8|1625.4|1626|1625.6|1626|1625.6|1625.8|1625.2|564
1605886220000|2020-11-20 15:30:20|1625.8|1625.8|1626.4|1626.2|1626.4|1626.2|1625.8|1625.8|877
1605886230000|2020-11-20 15:30:30|1626.6|1626|1625.2|1624.8|1626.6|1626|1624.8|1624.4|3809
1605886240000|2020-11-20 15:30:40|1625.4|1625|1625.2|1624.8|1625.4|1625.2|1625.2|1624.8|2034
1605886250000|2020-11-20 15:30:50|1625.4|1625|1625.4|1625|1625.4|1625.2|1625.2|1624.8|665
1605886260000|2020-11-20 15:31:00|1625.2|1625.2|1626.2|1625.8|1626.6|1626.2|1625.2|1625.2|3714
1605886270000|2020-11-20 15:31:10|1626|1625.4|1626.2|1626|1626.2|1626|1625.8|1625.4|624
1605886280000|2020-11-20 15:31:20|1626.6|1626.2|1626.4|1626|1626.6|1626.2|1626.2|1626|468
1605886290000|2020-11-20 15:31:30|1626.2|1625.8|1625.8|1625.4|1626.2|1625.8|1625.6|1625.2|2388
1605886300000|2020-11-20 15:31:40|1625.6|1625.2|1624.6|1624.2|1625.6|1625.4|1624.2|1623.8|1016
1605886310000|2020-11-20 15:31:50|1624.4|1624|1625.2|1624.8|1625.2|1624.8|1624.4|1624|339
1605886320000|2020-11-20 15:32:00|1625.4|1625|1625.8|1625.2|1625.8|1625.4|1625.4|1625|1906
1605886330000|2020-11-20 15:32:10|1626|1625.4|1626|1625.6|1626|1625.6|1626|1625.2|400
1605886340000|2020-11-20 15:32:20|1626.2|1625.8|1626.2|1625.8|1626.2|1625.8|1625.6|1625.4|1808
1605886350000|2020-11-20 15:32:30|1626.4|1626|1626.8|1626.6|1627|1626.6|1626.4|1626|246
1605886360000|2020-11-20 15:32:40|1626.6|1626.2|1626.8|1626.6|1626.8|1626.6|1626.6|1626.2|269
1605886370000|2020-11-20 15:32:50|1627|1626.8|1627.2|1626.8|1627.4|1627|1626.8|1626.6|2650
1605886380000|2020-11-20 15:33:00|1627.4|1627|1627.6|1627.2|1627.6|1627.2|1627|1626.8|1852
1605886390000|2020-11-20 15:33:10|1627.8|1627.4|1628.2|1627.8|1628.4|1628|1627.8|1627.4|1795
1605886400000|2020-11-20 15:33:20|1628.4|1628|1628.2|1627.6|1628.4|1628|1627.8|1627.6|977
1605886410000|2020-11-20 15:33:30|1628|1627.8|1628|1627.6|1628|1627.8|1628|1627.6|0
1605886420000|2020-11-20 15:33:40|1627.8|1627.4|1627.8|1627.4|1628|1627.8|1627.6|1627.4|2319
1605886430000|2020-11-20 15:33:50|1628|1627.6|1628.2|1627.8|1628.4|1628.2|1628|1627.4|2716
1605886440000|2020-11-20 15:34:00|1628.4|1628|1628.4|1628|1628.4|1628.2|1628.2|1628|567
1605886450000|2020-11-20 15:34:10|1628.2||1628.4||1628.4||1628.2||0
1605886460000|2020-11-20 15:34:20|1628.2|1627.8|1628.2|1627.8|1628.4|1628.2|1628|1627.8|3998
1605886470000|2020-11-20 15:34:30|1628|1627.6|1628.2|1627.6|1628.2|1627.6|1627.8|1627.4|2125
1605886480000|2020-11-20 15:34:40|1628|1627.4|1627.8|1627.4|1628.2|1627.6|1627.8|1627.4|400
1605886490000|2020-11-20 15:34:50|1627.6|1627.2|1627.2|1626.6|1627.8|1627.2|1626.6|1626.4|5193
1605886500000|2020-11-20 15:35:00|1627.4|1627|1626.8|1626.4|1627.4|1627.2|1626.8|1626.4|6421
1605886510000|2020-11-20 15:35:10|1626.6|1626.2|1626.8|1626.6|1626.8|1626.6|1626.2|1625.8|3108
1605886520000|2020-11-20 15:35:20|1627|1626.4|1627.2|1627|1627.2|1627|1626.8|1626.4|979
1605886530000|2020-11-20 15:35:30|1627|1626.8|1626.8|1626.2|1627.2|1627|1626.6|1626.2|4482
1605886540000|2020-11-20 15:35:40|1626.6|1626.4|1626.4|1626|1626.6|1626.4|1626.2|1625.8|500
1605886550000|2020-11-20 15:35:50|1626.6|1626.2|1626.6|1626.2|1626.8|1626.6|1626.2|1625.8|1650
1605886560000|2020-11-20 15:36:00|1626.4|1626|1627.8|1627.6|1627.8|1627.6|1626.2|1625.8|2525
1605886570000|2020-11-20 15:36:10|1627.6|1627.4|1627.8|1627.4|1627.8|1627.4|1627.6|1627.4|312
1605886580000|2020-11-20 15:36:20|1627.6|1627.2|1627.6|1627|1627.6|1627.4|1627.4|1627|910
1605886590000|2020-11-20 15:36:30|1627.4|1627.2|1627.6|1627.2|1627.6|1627.4|1627.4|1627|448
1605886600000|2020-11-20 15:36:40|1627.4|1627|1627.8|1627.4|1628.2|1627.8|1627.2|1627|1593
1605886610000|2020-11-20 15:36:50|1628|1627.6|1627.4|1627|1628|1627.6|1627.2|1626.8|473
1605886620000|2020-11-20 15:37:00|1627.6|1627.2|1627.8|1627.4|1627.8|1627.6|1627.6|1627.2|493
1605886630000|2020-11-20 15:37:10||1627.6||1627.6||1627.6||1627.6|0
1605886640000|2020-11-20 15:37:20|1628|1627.8|1627.8|1627.6|1628|1627.8|1627.6|1627.4|2651
1605886650000|2020-11-20 15:37:30|1627.6|1627.4|1627.8|1627.4|1627.8|1627.4|1627.2|1627|4358
1605886660000|2020-11-20 15:37:40|1627.6|1627.2|1627.8|1627.4|1627.8|1627.6|1627.6|1627.2|0
1605886670000|2020-11-20 15:37:50|1628|1627.6|1628.6|1628.2|1628.8|1628.4|1628|1627.6|1739
1605886680000|2020-11-20 15:38:00|1628.4|1628.4|1628.2|1627.6|1628.6|1628.4|1628|1627.6|2477
1605886690000|2020-11-20 15:38:10|1628|1627.8|1628|1627.6|1628.2|1627.8|1628|1627.6|30
1605886700000|2020-11-20 15:38:20|1628.2|1627.8|1628.2|1628|1628.6|1628.2|1628.2|1627.6|1612
1605886710000|2020-11-20 15:38:30||1627.8||1627.6||1628||1627.6|163
1605886720000|2020-11-20 15:38:40|1628|1627.2|1627.8|1627.6|1628|1627.6|1627.6|1627.2|1638
1605886730000|2020-11-20 15:38:50|1628|1627.4|1627.8|1627.4|1628|1627.8|1627.6|1627.4|114
1605886740000|2020-11-20 15:39:00|1627.6|1627.6|1627.8|1627.4|1628|1627.6|1627.6|1627.4|1093
1605886750000|2020-11-20 15:39:10|1628|1627.6|1628|1627.6|1628|1627.6|1627.8|1627.4|0
1605886760000|2020-11-20 15:39:20|1628.4|1627.8|1628.8|1628.4|1628.8|1628.4|1628.2|1627.8|3522
1605886770000|2020-11-20 15:39:30|1628.6|1628.2|1628|1627.6|1628.6|1628.4|1628|1627.6|2743
1605886780000|2020-11-20 15:39:40|1627.8|1627.4|1628|1627.6|1628|1627.6|1627.6|1627.4|924
1605886790000|2020-11-20 15:39:50|1627.8|1627.4|1627.4|1627|1628|1627.6|1627.4|1627|1328
1605886800000|2020-11-20 15:40:00|1627.6|1627.2|1627.4|1627|1628|1627.6|1627.4|1626.8|1689
1605886810000|2020-11-20 15:40:10|1627.6|1627.2|1627.4|1627|1627.6|1627.2|1627.4|1627|0
1605886830000|2020-11-20 15:40:30|1627.6|1627.2|1627.6|1627|1627.6|1627.4|1627.6|1627|1155
1605886840000|2020-11-20 15:40:40|1627.8|1627.2|1627.8|1627.4|1627.8|1627.4|1627.8|1627.2|176
1605886850000|2020-11-20 15:40:50|1627.6|1627.2|1627.6|1627.2|1627.8|1627.4|1627.4|1627.2|685
1605886860000|2020-11-20 15:41:00|1627.8|1627.4|1627.8|1627.4|1627.8|1627.4|1627.6|1627.2|632
1605886870000|2020-11-20 15:41:10|1627.6|1627.2|1627.4|1627.2|1627.8|1627.6|1627.2|1627|5330
1605886880000|2020-11-20 15:41:20|1627.6|1627.4|1627.4|1627|1627.6|1627.4|1627|1626.8|4658
1605886890000|2020-11-20 15:41:30|1627.2|1626.8|1626.8|1626.4|1627.2|1626.8|1626.4|1626|2539
1605886900000|2020-11-20 15:41:40|1626.6|1626.2|1626.4|1626|1626.8|1626.2|1626.2|1626|503
1605886910000|2020-11-20 15:41:50|1626.2|1625.8|1626|1625.6|1626.4|1626|1626|1625.6|4750
1605886920000|2020-11-20 15:42:00|1625.8|1625.4|1625.6|1625.2|1626|1625.8|1625.4|1625|2228
1605886930000|2020-11-20 15:42:10|1625.8||1625.8||1625.8||1625.6||0
1605886940000|2020-11-20 15:42:20|1626|1625.6|1626|1625.8|1626.4|1626|1626|1625.2|542
1605886950000|2020-11-20 15:42:30|1626.2|1626|1626.2|1625.6|1626.4|1626.2|1626|1625.6|3336
1605886960000|2020-11-20 15:42:40|1626|1625.8|1625.8|1625.6|1626.2|1626|1625.6|1625.2|986
1605886970000|2020-11-20 15:42:50|||||||||3
1605886980000|2020-11-20 15:43:00|1625.6|1625.4|1625.6|1625.2|1626|1625.8|1625.6|1625.2|1199
1605886990000|2020-11-20 15:43:10|1625.4|1625|1625.2|1624.8|1625.4|1625.2|1625.2|1624.6|608
1605887000000|2020-11-20 15:43:20||1625||1625||1625||1625|400
1605887010000|2020-11-20 15:43:30|1625.4|1624.8|1624.8|1624.6|1625.4|1624.8|1624.8|1624.6|1095
1605887020000|2020-11-20 15:43:40|1625||1624.8||1625||1624.8||109
1605887030000|2020-11-20 15:43:50|1625|1624.4|1625|1624.6|1625|1624.8|1624.8|1624.4|893
1605887040000|2020-11-20 15:44:00|1625.2|1624.8|1625.2|1625|1625.4|1625|1625.2|1624.8|2697
1605887050000|2020-11-20 15:44:10|1625.4||1625.2||1625.4||1625.2||0
1605887060000|2020-11-20 15:44:20|1625.4|1625.2|1625.4|1625.2|1625.4|1625.2|1625.4|1625|0
1605887070000|2020-11-20 15:44:30|1625.2|1625|1625.2|1624.8|1625.4|1625|1625|1624.8|1621
1605887080000|2020-11-20 15:44:40|1625|1624.4|1624.4|1624|1625.2|1624.6|1624.4|1624|1171
1605887090000|2020-11-20 15:44:50|1624.2|1623.8|1624.4|1624|1624.4|1624.2|1624|1623.4|1100
1605887100000|2020-11-20 15:45:00|1624.6|1624.2|1624.8|1624.4|1624.8|1624.6|1624.4|1624.2|2093
1605887110000|2020-11-20 15:45:10||1624.6||1624.4||1624.6||1624.4|0
1605887120000|2020-11-20 15:45:20|1624.6||1624.8||1624.8||1624.6||1608
1605887130000|2020-11-20 15:45:30|1624.6|1624|1624.6|1624.2|1624.8|1624.6|1624.4|1624|6625
1605887140000|2020-11-20 15:45:40|1624.4|1624|1624.8|1624.4|1624.8|1624.4|1624|1623.8|105
1605887150000|2020-11-20 15:45:50|1624.6|1624.2|1624.6|1624.2|1624.8|1624.4|1624.4|1624.2|719
1605887160000|2020-11-20 15:46:00|1624.4|1624|1623.8|1623.4|1624.6|1624|1623.4|1623|667
1605887170000|2020-11-20 15:46:10|1624|1623.2|1623.8|1623.4|1624|1623.6|1623.6|1623.2|400
1605887180000|2020-11-20 15:46:20|1623.6|1623.2|1623.4|1623|1623.8|1623.4|1623.2|1622.8|1829
1605887190000|2020-11-20 15:46:30|1623.2|1622.8|1623|1622.4|1623.2|1622.8|1622.8|1622.2|720
1605887200000|2020-11-20 15:46:40|1622.8|1622.2|1623|1622.6|1623|1622.6|1622.6|1622|0
1605887210000|2020-11-20 15:46:50|1623.2|1622.8|1622.6|1622.2|1623.2|1622.8|1622.4|1622.2|1574
1605887220000|2020-11-20 15:47:00|1622.8|1622.4|1622.6|1622.4|1623|1622.6|1622.4|1622|261
1605887230000|2020-11-20 15:47:10|1622.8|1622.6|1623.8|1623.6|1624|1623.8|1622.6|1622.4|8907
1605887240000|2020-11-20 15:47:20|1624|1623.8|1623.8|1623.4|1624.2|1623.8|1623.6|1623.2|1145
1605887250000|2020-11-20 15:47:30|1624|1623.6|1624.2|1623.6|1624.2|1623.6|1624|1623.6|348
1605887260000|2020-11-20 15:47:40|1624|1623.4|1623.6|1623.4|1624.2|1623.4|1623.6|1623.4|3930
1605887270000|2020-11-20 15:47:50|1623.8|1623.6|1623.8|1623.6|1624.2|1623.6|1623.8|1623.6|931
1605887280000|2020-11-20 15:48:00|1624|1623.8|1624.8|1624.2|1624.8|1624.4|1624|1623.8|1409
1605887290000|2020-11-20 15:48:10||1624.4||1624.6||1624.6||1624.4|0
1605887300000|2020-11-20 15:48:20|1625|1624.4|1625|1624.8|1625.2|1624.8|1625|1624.4|1543
1605887310000|2020-11-20 15:48:30|1624.8|1624.6|1625|1624.8|1625|1624.8|1624.8|1624.6|148
1605887320000|2020-11-20 15:48:40|1624.8|1624.6|1625|1624.8|1625.2|1624.8|1624.6|1624.4|3073
1605887330000|2020-11-20 15:48:50|1624.8|1624.6|1624.8|1624.6|1625|1624.6|1624.6|1624.4|4026
1605887340000|2020-11-20 15:49:00|1625|1624.4|1624.8|1624.6|1625|1624.6|1624.6|1624.4|1820
1605887350000|2020-11-20 15:49:10|1624.6|1624.4|1624.8|1624.4|1625|1624.4|1624.4|1624|1949
1605887360000|2020-11-20 15:49:20||1624.2||1624.2||1624.4||1624.2|16
1605887370000|2020-11-20 15:49:30|1624.6|1624|1624.4|1624.2|1624.6|1624.2|1624.2|1624|1758
1605887380000|2020-11-20 15:49:40|1624.6|1624.4|1624.6|1624.4|1624.8|1624.6|1624.6|1624.2|910
1605887390000|2020-11-20 15:49:50|1624.8|1624.6|1624.8|1624.6|1624.8|1624.6|1624.6|1624.4|0
1605887400000|2020-11-20 15:50:00|1625|1624.8|1625.2|1625|1625.8|1625.4|1625|1624.8|4114
1605887410000|2020-11-20 15:50:10|1625|1624.8|1625|1624.6|1625.2|1624.8|1624.8|1624.4|1151
1605887420000|2020-11-20 15:50:20|1624.8|1624.4|1624.8|1624.4|1625|1624.6|1624.6|1624.2|1041
1605887430000|2020-11-20 15:50:30|1625|1624.6|1625.6|1625.2|1625.6|1625.2|1625|1624.4|1327
1605887440000|2020-11-20 15:50:40|1625.4|1625|1625.2|1624.8|1625.6|1625.2|1625|1624.8|2860
1605887450000|2020-11-20 15:50:50|1625|1624.6|1625|1624.6|1625|1624.6|1625|1624.6|1260
1605887460000|2020-11-20 15:51:00|1625.2|1624.8|1625|1624.8|1625.2|1625|1624.6|1624.2|6999
1605887470000|2020-11-20 15:51:10|1624.8|1624.6|1624.8|1624.4|1624.8|1624.6|1624.2|1624|4956
1605887480000|2020-11-20 15:51:20|1624.6|1624.2|1624.6|1624.2|1624.8|1624.6|1624.4|1624|605
1605887490000|2020-11-20 15:51:30|1624.8|1624.4|1625|1624.8|1625.2|1625|1624.6|1624.2|2654
1605887500000|2020-11-20 15:51:40|1625.2|1625|1625.2|1625|1625.2|1625|1625|1625|86
1605887510000|2020-11-20 15:51:50|1625.4|1624.8|1625.4|1625.2|1625.4|1625.2|1625.2|1624.8|630
1605887520000|2020-11-20 15:52:00|1625.6|1625|1625.4|1625|1625.8|1625.4|1625.2|1625|1855
1605887530000|2020-11-20 15:52:10||1625.2||1625||1625.2||1625|683
1605887540000|2020-11-20 15:52:20|1625.6|1625.2|1625.8|1625.4|1625.8|1625.4|1625.6|1625|2215
1605887550000|2020-11-20 15:52:30||1625.6||1625.4||1625.6||1625.4|676
1605887560000|2020-11-20 15:52:40||1625.6||1625.4||1625.6||1625.4|402
1605887570000|2020-11-20 15:52:50|1625.6|1625.2|1625.2|1625|1625.6|1625.4|1625.2|1624.8|2876
1605887580000|2020-11-20 15:53:00|1625.4|1625.2|1625.4|1625.2|1625.6|1625.2|1625.4|1625|681
1605887590000|2020-11-20 15:53:10|1625.2|1625|1625.2|1625|1625.2|1625|1624.8|1624.4|1900
1605887600000|2020-11-20 15:53:20|1625|1624.8|1624.6|1624.4|1625.2|1624.8|1624.4|1624.2|2702
1605887610000|2020-11-20 15:53:30|1624.4|1624.2|1624.6|1624.2|1624.6|1624.4|1624.4|1624|9993
1605887620000|2020-11-20 15:53:40|1624.4|1623.8|1624|1623.6|1624.6|1624.2|1623.8|1623.6|2441
1605887630000|2020-11-20 15:53:50|1623.8|1623.4|1623.8|1623.6|1624|1623.6|1623.4|1623|28400
1605887640000|2020-11-20 15:54:00|1624|1623.8|1623.6|1623.4|1624|1623.8|1623.6|1623.4|954
1605887650000|2020-11-20 15:54:10|1623.4|1623.2|1623|1622.8|1623.6|1623.2|1622.8|1622.6|1538
1605887660000|2020-11-20 15:54:20|1622.8|1622.6|1623|1622.8|1623|1622.8|1622.8|1622.4|434
1605887670000|2020-11-20 15:54:30|1622.8|1622.6|1623.6|1623.4|1623.6|1623.4|1622.8|1622.6|5272
1605887680000|2020-11-20 15:54:40|1623.4|1623.2|1623|1622.6|1623.4|1623.2|1623|1622.6|3011
1605887690000|2020-11-20 15:54:50|1622.8|1622.8|1622.8|1622.6|1623|1622.8|1622.6|1622.4|1134
1605887700000|2020-11-20 15:55:00|1622.6|1622.4|1622.6|1622.4|1622.6|1622.4|1622.6|1622.2|594
1605887710000|2020-11-20 15:55:10|1622.8|1622.6|1622.6|1622.4|1622.8|1622.6|1622.4|1622|1439
1605887720000|2020-11-20 15:55:20|1622.4|1622.2|1622.6|1622.4|1622.8|1622.4|1622.4|1622|1936
1605887730000|2020-11-20 15:55:30|1622.8|1622.6|1623.2|1622.8|1623.4|1623|1622.8|1622.6|6229
1605887740000|2020-11-20 15:55:40|1623.4|1623|1623.4|1623.2|1623.6|1623.2|1623.4|1622.8|549
1605887750000|2020-11-20 15:55:50|1623.2|1623|1623.6|1623.4|1623.6|1623.4|1623|1622.8|2871
1605887760000|2020-11-20 15:56:00|1624|1623.6|1624.2|1623.8|1624.4|1624.2|1623.8|1623.6|3298
1605887770000|2020-11-20 15:56:10|1624|1624|1624.4|1624|1624.4|1624.2|1624|1623.8|1703
1605887780000|2020-11-20 15:56:20|1624.6|1624.2|1624.4|1624.2|1624.6|1624.2|1624|1623.8|4052
1605887790000|2020-11-20 15:56:30|1624.6|1624.4|1624.4|1624.2|1624.6|1624.4|1624.4|1624.2|1059
1605887800000|2020-11-20 15:56:40|1624.6|1624.4|1624.4|1624.2|1624.6|1624.4|1624.4|1624.2|68
1605887810000|2020-11-20 15:56:50|1624.2|1624|1624.6|1624.4|1624.6|1624.4|1624|1623.8|3526
1605887820000|2020-11-20 15:57:00|1624.8|1624.6|1625|1624.8|1625.2|1625|1624.8|1624.6|1151
1605887830000|2020-11-20 15:57:10|1624.8|1624.6|1625|1624.8|1625|1624.8|1624.8|1624.6|668
1605887840000|2020-11-20 15:57:20||1624.6||1624.8||1624.8||1624.6|0
1605887850000|2020-11-20 15:57:30|1624.8|1624.6|1623.6|1623.2|1625|1624.8|1623.4|1623|8903
1605887860000|2020-11-20 15:57:40|1623.4|1623|1623.2|1623|1623.6|1623|1623.2|1622.8|1003
1605887870000|2020-11-20 15:57:50|1623.4|1623.2|1623.6|1623|1623.6|1623.4|1623.2|1623|1156
1605887880000|2020-11-20 15:58:00|1623.4|1623.2|1624.2|1623.8|1624.2|1624|1623.4|1623|2737
1605887890000|2020-11-20 15:58:10|1624|1623.6|1623.8|1623.6|1624.2|1624|1623.8|1623.4|578
1605887900000|2020-11-20 15:58:20|1624|1623.8|1624.2|1624|1624.4|1624|1624|1623.8|139
1605887910000|2020-11-20 15:58:30|1624.4|1624.2|1624.4|1624|1624.6|1624.2|1624.4|1624|2
1605887920000|2020-11-20 15:58:40|1624.6|1624.2|1624.4|1624.2|1624.6|1624.4|1624.4|1624|400
1605887930000|2020-11-20 15:58:50|1624.6||1624.6||1624.6||1624.4||0
1605887940000|2020-11-20 15:59:00|1624.4|1624|1624.4|1624|1624.6|1624|1624|1623.8|4880
1605887950000|2020-11-20 15:59:10|1624.2|1624.2|1624.6|1624.2|1624.6|1624.2|1624.2|1624|2132
1605887960000|2020-11-20 15:59:20|1624.4|1624.4|1624.6|1624.4|1624.6|1624.4|1624.4|1624.2|768
1605887970000|2020-11-20 15:59:30|1624.4|1624.2|1624.6|1624.4|1624.6|1624.4|1624.4|1624.2|985
1605887980000|2020-11-20 15:59:40|1624.4|1624.2|1624.6|1624.4|1624.6|1624.4|1624.4|1624.2|511
1605887990000|2020-11-20 15:59:50|1624.4|1624.2|1624.8|1624.4|1624.8|1624.6|1624.4|1624.2|807
1605888000000|2020-11-20 16:00:00|1625|1624.6|1625|1624.8|1625.2|1624.8|1624.6|1624.4|3898
1605888010000|2020-11-20 16:00:10|1625.2|1625|1625.8|1625.4|1626|1625.6|1625|1624.8|3173
1605888020000|2020-11-20 16:00:20|1625.6|1625.6|1625.8|1625.6|1625.8|1625.6|1625.6|1625.6|11
1605888030000|2020-11-20 16:00:30|1625.6|1625.4|1625.6|1625.4|1626|1625.8|1625.4|1625.2|9098
1605888040000|2020-11-20 16:00:40|1625.8|1625.6|1626.2|1625.8|1626.6|1626|1625.8|1625.6|1655
1605888050000|2020-11-20 16:00:50|1626|1625.6|1626.4|1626|1626.4|1626|1626|1625.6|985
1605888060000|2020-11-20 16:01:00||1626.2||1626.2||1626.2||1626.2|83
1605888070000|2020-11-20 16:01:10|1626.6|1626.4|1626.6|1626.2|1626.8|1626.6|1626.4|1626.2|673
1605888080000|2020-11-20 16:01:20|1626.8|1626.4|1626.6|1626.4|1626.8|1626.6|1626.6|1626.4|1479
1605888090000|2020-11-20 16:01:30|1626.4|1626.2|1626.2|1625.8|1626.6|1626.2|1626|1625.8|1623
1605888110000|2020-11-20 16:01:50|1626|1625.6|1626.6|1626.2|1626.6|1626.2|1625.8|1625.4|3344
1605888120000|2020-11-20 16:02:00|1626.8|1626.4|1626.8|1626.4|1626.8|1626.6|1626.8|1626.2|561
1605888130000|2020-11-20 16:02:10|1626.6|1626.2|1626.4|1626|1626.8|1626.2|1626.2|1625.8|1340
1605888140000|2020-11-20 16:02:20|1626.2|1625.8|1626|1625.6|1626.2|1625.8|1625.6|1625.4|832
1605888150000|2020-11-20 16:02:30|1625.8|1625.4|1626|1625.4|1626|1625.4|1625.4|1625.2|460
1605888160000|2020-11-20 16:02:40|1626.2|1625.6|1626.2|1626|1626.2|1626|1626|1625.6|1392
1605888170000|2020-11-20 16:02:50|1626|1625.8|1626|1625.8|1626.2|1625.8|1626|1625.8|24
1605888180000|2020-11-20 16:03:00|1626.2|1626|1626.6|1626.4|1626.8|1626.6|1626.2|1626|2708
1605888190000|2020-11-20 16:03:10|1626.4|1626.2|1626.6|1626.2|1626.6|1626.2|1626.4|1626|718
1605888200000|2020-11-20 16:03:20|1626.8|1626.4|1626.4|1626.2|1626.8|1626.6|1626.4|1626.2|925
1605888210000|2020-11-20 16:03:30|1626.2|1626|1626.4|1626|1626.4|1626|1626.2|1625.8|268
1605888220000|2020-11-20 16:03:40||1626.2||1626||1626.2||1626|862
1605888230000|2020-11-20 16:03:50|1626.2|1625.8|1626.2|1625.8|1626.2|1625.8|1626|1625.8|442
1605888240000|2020-11-20 16:04:00|1626|1626|1626.2|1626|1626.2|1626|1626|1626|0
1605888260000|2020-11-20 16:04:20|1626|1625.8|1625.8|1625.6|1626|1625.8|1625.8|1625.4|126
1605888270000|2020-11-20 16:04:30|1626|1625.4|1625.6|1625|1626|1625.4|1625.2|1625|1874
1605888280000|2020-11-20 16:04:40|1625.4|1625.2|1624.6|1624.2|1625.6|1625.2|1624.2|1624|4175
1605888290000|2020-11-20 16:04:50|1624.4|1624.4|1624.4|1624.2|1624.4|1624.4|1624.2|1624|1011
1605888300000|2020-11-20 16:05:00|1624.2|1624|1624.2|1624|1624.4|1624.2|1624|1623.8|458
1605888310000|2020-11-20 16:05:10|1624|1623.8|1623.8|1623.4|1624.2|1623.8|1623.8|1623.4|2431
1605888320000|2020-11-20 16:05:20|1623.6|1623.2|1623|1622.6|1623.6|1623.2|1623|1622.6|1170
1605888330000|2020-11-20 16:05:30|1622.8|1622.8|1623.2|1622.8|1623.2|1623|1622.8|1622.6|1814
1605888340000|2020-11-20 16:05:40|1623|1622.6|1623.2|1622.8|1623.2|1622.8|1623|1622.6|1134
1605888350000|2020-11-20 16:05:50|1623|1623|1623|1622.8|1623.2|1623|1623|1622.6|1213
1605888360000|2020-11-20 16:06:00|1623.2|1623|1624|1623.6|1624.2|1623.8|1623.2|1623|6938
1605888370000|2020-11-20 16:06:10|1623.8|1623.4|1623.4|1623|1623.8|1623.4|1623.2|1622.8|1374
1605888380000|2020-11-20 16:06:20|1623.2|1622.8|1623.8|1623.4|1623.8|1623.4|1623|1622.8|2753
1605888390000|2020-11-20 16:06:30|1623.6|1623.2|1623.4|1623.2|1623.6|1623.2|1623.4|1623|484
1605888400000|2020-11-20 16:06:40|1623.6|1623.4|1623.4|1623.2|1623.8|1623.4|1623.4|1623.2|3183
1605888410000|2020-11-20 16:06:50|1623.8|1623.4|1623.8|1623.2|1623.8|1623.6|1623.4|1623.2|1089
1605888420000|2020-11-20 16:07:00|1623.6|1623.4|1623.8|1623.4|1623.8|1623.4|1623.6|1623.2|0
1605888430000|2020-11-20 16:07:10|1623.6|1623.6|1623.8|1623.4|1623.8|1623.6|1623.6|1623.4|1262
1605888440000|2020-11-20 16:07:20|1623.6|1623.6|1623.8|1623.4|1623.8|1623.6|1623.6|1623.4|1033
1605888450000|2020-11-20 16:07:30|1623.6||1623.8||1623.8||1623.6||138
1605888460000|2020-11-20 16:07:40|1623.6|1623.2|1623.8|1623.2|1623.8|1623.4|1623.4|1623.2|1558
1605888470000|2020-11-20 16:07:50|1623.6|1623.4|1623|1622.8|1623.6|1623.4|1623|1622.8|1434
1605888480000|2020-11-20 16:08:00|1623.2|1623|1623|1622.8|1623.2|1623|1622.8|1622.6|2064
1605888490000|2020-11-20 16:08:10|1622.8|1622.6|1623|1622.8|1623|1622.8|1622.8|1622.6|374
1605888500000|2020-11-20 16:08:20|1622.8|1622.6|1622.8|1622.4|1622.8|1622.6|1622.2|1622|3893
1605888510000|2020-11-20 16:08:30|1622.6|1622.6|1623.4|1623.2|1623.4|1623.2|1622.6|1622.6|2824
1605888520000|2020-11-20 16:08:40|1623.2|1623|1623.4|1623|1624|1623.6|1622.8|1622.4|7060
1605888540000|2020-11-20 16:09:00|1623.6|1623.2|1623.4|1623.2|1623.6|1623.4|1623.4|1623|2936
1605888550000|2020-11-20 16:09:10|1623.2|1623|1623|1622.8|1623.4|1623.2|1622.8|1622.6|6038
1605888560000|2020-11-20 16:09:20|1622.8|1622.6|1623.4|1623|1623.6|1623.4|1622.8|1622.6|15748
1605888570000|2020-11-20 16:09:30|1623.2|1622.8|1623|1622.6|1623.2|1622.8|1623|1622.6|1394
1605888580000|2020-11-20 16:09:40|1623.4|1622.8|1622.8|1622.6|1623.4|1623|1622.8|1622.6|5168
1605888590000|2020-11-20 16:09:50|1622.6|1622.4|1622.8|1622.4|1622.8|1622.4|1622.6|1622.4|116
1605888600000|2020-11-20 16:10:00|1622.6|1622.2|1622.6|1622.4|1622.8|1622.4|1622.4|1622.2|2007
1605888610000|2020-11-20 16:10:10|1622.8|1622.6|1622.8|1622.6|1622.8|1622.6|1622.6|1622.6|305
1605888620000|2020-11-20 16:10:20|1622.6|1622.4|1622.4|1622|1622.8|1622.6|1622.4|1622|3200
1605888630000|2020-11-20 16:10:30|1622.2||1622.2||1622.4||1622.2||0
1605888640000|2020-11-20 16:10:40|1622.4|1622.2|1622.2|1622|1622.4|1622.2|1622.2|1622|88
1605888650000|2020-11-20 16:10:50|||||||||50
1605888660000|2020-11-20 16:11:00|||||||||294
1605888670000|2020-11-20 16:11:10|||||||||2
1605888680000|2020-11-20 16:11:20|1622.4|1622.2|1622.4|1622|1622.4|1622.2|1622.2|1622|1227
1605888690000|2020-11-20 16:11:30|1622.2|1622.2|1622.2|1621.8|1622.4|1622.2|1622|1621.8|7941
1605888710000|2020-11-20 16:11:50|1622|1621.6|1621.8|1621.6|1622|1621.6|1621.8|1621.6|1343
1605888720000|2020-11-20 16:12:00|1621.6|1621.4|1621.4|1621|1621.8|1621.4|1621.2|1621|3740
1605888730000|2020-11-20 16:12:10|1621.6|1621.2|1621.4|1621.2|1621.6|1621.4|1621.4|1621|476
1605888740000|2020-11-20 16:12:20|||||||||301
1605888750000|2020-11-20 16:12:30|||||||||157
1605888760000|2020-11-20 16:12:40|1621.2|1621|1620.4|1620.2|1621.2|1621|1620.2|1620|6462
1605888770000|2020-11-20 16:12:50|1620.6|1620.4|1620.8|1620.2|1620.8|1620.6|1620.4|1620.2|8566
1605888780000|2020-11-20 16:13:00|1620.6|1620.4|1620.6|1620.4|1620.8|1620.6|1620.6|1620.4|27
1605888790000|2020-11-20 16:13:10|1620.4|1620.2|1620.6|1620.4|1620.6|1620.4|1620.4|1620.2|467
1605888800000|2020-11-20 16:13:20|1620.4|1620.2|1620.6|1620|1620.6|1620.2|1620.2|1620|1730
1605888810000|2020-11-20 16:13:30|1620.8|1620.2|1620.8|1620.6|1620.8|1620.6|1620.8|1620|2964
1605888820000|2020-11-20 16:13:40|1620.6|1620.4|1620.6|1620.4|1620.8|1620.6|1620.6|1620.4|1274
1605888830000|2020-11-20 16:13:50|1620.4|1620.2|1620.6|1620.2|1620.6|1620.2|1620.4|1620|1309
1605888840000|2020-11-20 16:14:00||1620.4||1620.2||1620.4||1620.2|301
1605888850000|2020-11-20 16:14:10|1620.8|1620.4|1620.2|1620|1620.8|1620.6|1620.2|1620|2279
1605888860000|2020-11-20 16:14:20|1620|1619.8|1619.4|1619|1620.2|1619.8|1619|1618.6|31814
1605888870000|2020-11-20 16:14:30|1619.2|1618.8|1619|1618.8|1619.4|1619|1618.8|1618.6|4968
1605888880000|2020-11-20 16:14:40|1619.2|1619|1619.2|1619|1619.2|1619|1619.2|1619|761
1605888890000|2020-11-20 16:14:50|1619|1618.8|1619|1618.8|1619.2|1619|1619|1618.8|652
1605888900000|2020-11-20 16:15:00|1618.8|1618.6|1619|1618.8|1619|1618.8|1618.8|1618.6|940
1605888910000|2020-11-20 16:15:10|1619.2|1619|1619.2|1619|1619.2|1619|1619|1618.8|1747
1605888920000|2020-11-20 16:15:20|1619|1618.8|1619.2|1618.8|1619.2|1619|1619|1618.8|713
1605888930000|2020-11-20 16:15:30|1619||1619||1619.2||1619||1140
1605888940000|2020-11-20 16:15:40|1619.2|1619|1620|1619.6|1620.2|1619.8|1619.2|1619|4789
1605888950000|2020-11-20 16:15:50|1619.8|1619.8|1619.8|1619.6|1620|1619.8|1619.8|1619.6|0
1605888960000|2020-11-20 16:16:00|1620|1619.8|1620.2|1619.8|1620.6|1620.2|1619.8|1619.6|3390
1605888970000|2020-11-20 16:16:10|1620|1619.6|1619.4|1619.2|1620|1619.6|1619.4|1619.2|1828
1605888980000|2020-11-20 16:16:20|1619.2|1619|1619.8|1619.4|1620|1619.6|1619.2|1619|3860
1605888990000|2020-11-20 16:16:30|1620.2|1619.6|1619.8|1619.6|1620.4|1620|1619.8|1619.4|1173
1605889000000|2020-11-20 16:16:40|1620|1619.8|1620.2|1619.8|1620.2|1620|1620|1619.8|158
1605889010000|2020-11-20 16:16:50|1620|1619.6|1619.8|1619.4|1620.2|1619.6|1619.6|1619.4|844
1605889020000|2020-11-20 16:17:00|1620||1619.8||1620||1619.8||0
1605889030000|2020-11-20 16:17:10|1619.6|1619.2|1619.6|1619.2|1619.6|1619.2|1619.6|1619.2|858
1605889050000|2020-11-20 16:17:30|1619.4|1619|1618.6|1618.4|1619.4|1619|1618.6|1618.4|1708
1605889060000|2020-11-20 16:17:40|1618.8|1618.2|1618.2|1618|1618.8|1618.4|1618.2|1618|7658
1605889070000|2020-11-20 16:17:50|1618.4|1618.2|1618.4|1618|1618.4|1618.2|1618.2|1618|1380
1605889080000|2020-11-20 16:18:00||1618.2||1618.2||1618.2||1618.2|104
1605889090000|2020-11-20 16:18:10|1618.2|1618|1618.2|1618|1618.4|1618|1618.2|1618|964
1605889100000|2020-11-20 16:18:20|1618.4|1618.2|1618.2|1618|1618.4|1618.2|1618.2|1618|2340
1605889110000|2020-11-20 16:18:30|1618|1617.8|1618.4|1618|1618.6|1618.4|1617.6|1617.4|6513
1605889120000|2020-11-20 16:18:40|1618.6|1618.2|1618.4|1618|1618.6|1618.4|1618.4|1618|217
1605889130000|2020-11-20 16:18:50|1618.6|1618.2|1618.8|1618.4|1618.8|1618.6|1618.4|1618.2|1252
1605889140000|2020-11-20 16:19:00|1619|1618.6|1619|1618.8|1619.2|1618.8|1618.8|1618.6|1126
1605889150000|2020-11-20 16:19:10|1619.2|1619|1619|1618.6|1619.2|1619|1618.8|1618.6|2159
1605889160000|2020-11-20 16:19:20|1618.8||1619||1619||1618.8||0
1605889170000|2020-11-20 16:19:30|1618.8||1619||1619||1618.8||121
1605889180000|2020-11-20 16:19:40|1618.8|1618.4|1618.6|1618.4|1619|1618.6|1618.6|1618.4|1389
1605889190000|2020-11-20 16:19:50|||||||||1200
1605889200000|2020-11-20 16:20:00|1618.4|1618.2|1618.8|1618.6|1618.8|1618.6|1618.4|1618.2|9262
1605889210000|2020-11-20 16:20:10|1618.6|1618.4|1618.4|1618.2|1618.8|1618.4|1618.2|1618|5671
1605889220000|2020-11-20 16:20:20|1618.6|1618.4|1618.4|1618.2|1618.8|1618.4|1618.4|1618.2|1711
1605889230000|2020-11-20 16:20:30|1618.2|1618|1618|1617.8|1618.4|1618.2|1618|1617.6|498
1605889240000|2020-11-20 16:20:40|1617.8|1617.6|1617.8|1617.4|1617.8|1617.6|1617.6|1617.4|910
1605889250000|2020-11-20 16:20:50|1617.6||1617.8||1617.8||1617.6||352
1605889260000|2020-11-20 16:21:00|1618|1617.6|1617.8|1617.6|1618.2|1617.8|1617.8|1617.6|2526
1605889270000|2020-11-20 16:21:10|1617.6|1617.4|1617.2|1617|1617.8|1617.4|1617.2|1617|5080
1605889280000|2020-11-20 16:21:20|1617.4|1617.2|1617.4|1617.2|1617.4|1617.2|1617.4|1617.2|1754
1605889290000|2020-11-20 16:21:30|1617.2|1617|1617.2|1617|1617.4|1617|1617.2|1617|0
1605889300000|2020-11-20 16:21:40|1617|1616.8|1617|1616.8|1617.2|1617|1617|1616.8|670
1605889310000|2020-11-20 16:21:50|1617.2|1617|1617.6|1617.4|1617.8|1617.6|1617.2|1616.8|1464
1605889320000|2020-11-20 16:22:00|1617.8|1617.6|1618|1617.6|1618.2|1617.8|1617.8|1617.6|308
1605889330000|2020-11-20 16:22:10|1617.8||1618||1618||1617.8||550
1605889340000|2020-11-20 16:22:20|1618.2|1617.8|1618.4|1618|1618.4|1618|1618|1617.6|2186
1605889350000|2020-11-20 16:22:30|1618.2|1618.2|1618.4|1618|1618.4|1618.2|1618.2|1618|0
1605889360000|2020-11-20 16:22:40|1618.6|1618.2|1618.2|1618|1618.6|1618.4|1618|1617.8|2842
1605889370000|2020-11-20 16:22:50|1618|1617.8|1617.8|1617.6|1618|1617.8|1617.8|1617.6|4444
1605889380000|2020-11-20 16:23:00|1618|1617.8|1618|1617.8|1618|1617.8|1617.8|1617.6|2575
1605889390000|2020-11-20 16:23:10|1618.2|1618|1618.4|1618.2|1618.4|1618.2|1618.2|1618|2807
1605889410000|2020-11-20 16:23:30|1618.6|1618.4|1618.4|1618|1618.6|1618.4|1618.2|1617.8|3257
1605889420000|2020-11-20 16:23:40|1618.2|1617.8|1618|1617.8|1618.2|1618|1618|1617.8|110
1605889430000|2020-11-20 16:23:50|1617.8|1617.6|1617.8|1617.6|1618|1617.6|1617.8|1617.6|271
1605889440000|2020-11-20 16:24:00|1618|1617.4|1618|1617.6|1618.2|1618|1617.8|1617.4|7382
1605889450000|2020-11-20 16:24:10|1617.8||1617.8||1618||1617.8||3245
1605889460000|2020-11-20 16:24:20|1617.6|1617.4|1617.6|1617.4|1617.8|1617.4|1617.6|1617.4|916
1605889470000|2020-11-20 16:24:30|1617.8|1617.6|1617.6|1617.4|1617.8|1617.6|1617.6|1617.2|2046
1605889480000|2020-11-20 16:24:40|1617.4|1617.2|1617.4|1617.2|1617.4|1617.2|1617.4|1617.2|2925
1605889490000|2020-11-20 16:24:50||1617||1617.2||1617.2||1617|36
1605889500000|2020-11-20 16:25:00|1617.2|1617|1617.2|1617|1617.2|1617.2|1617.2|1617|1631
1605889510000|2020-11-20 16:25:10|1617.4|1617.2|1617.4|1617.2|1617.4|1617.2|1617.4|1617.2|409
1605889520000|2020-11-20 16:25:20|1617.6|1617.4|1617.6|1617.4|1617.8|1617.6|1617.6|1617.4|1493
1605889530000|2020-11-20 16:25:30|||||||||500
1605889540000|2020-11-20 16:25:40|1617.4|1617.2|1617.4|1617|1617.4|1617.2|1617|1616.8|4404
1605889550000|2020-11-20 16:25:50|1617.2||1617.2||1617.4||1617.2||600
1605889560000|2020-11-20 16:26:00|1617.4|1617.2|1617.2|1617|1617.4|1617.2|1617.2|1617|2214
1605889570000|2020-11-20 16:26:10|1617|1616.8|1617|1616.8|1617.2|1616.8|1616.8|1616.6|3971
1605889580000|2020-11-20 16:26:20|1617.2|1617|1617.6|1617.2|1617.6|1617.4|1617.2|1617|4488
1605889590000|2020-11-20 16:26:30|1617.4|1617.4|1617.8|1617.6|1618|1617.6|1617.4|1617.4|5511
1605889600000|2020-11-20 16:26:40|1617.6|1617.4|1617.6|1617.4|1617.6|1617.4|1617.6|1617.4|701
1605889610000|2020-11-20 16:26:50|1617.4|1617.2|1617.6|1617.4|1617.6|1617.4|1617.2|1617|1797
1605889620000|2020-11-20 16:27:00|1617.8|1617.2|1617.6|1617.4|1617.8|1617.4|1617.4|1617.2|614
1605889630000|2020-11-20 16:27:10|1617.4|1617.2|1617.6|1617.4|1617.6|1617.4|1617.4|1617.2|2000
1605889640000|2020-11-20 16:27:20|1617.4|1617.2|1617.4|1617.2|1617.4|1617.2|1617.4|1617.2|307
1605889650000|2020-11-20 16:27:30|1617.2|1617|1617.4|1617.2|1617.4|1617.2|1617.2|1617|224
1605889660000|2020-11-20 16:27:40|1617.2|1617|1617.4|1617.2|1617.4|1617.2|1617.2|1617|2942
1605889670000|2020-11-20 16:27:50|1617.6|1617.4|1617.4|1617.2|1617.6|1617.4|1617.4|1617.2|1174
1605889680000|2020-11-20 16:28:00|1617.2|1617|1617.4|1617.2|1617.4|1617.2|1617.2|1617|243
1605889690000|2020-11-20 16:28:10|||||||||1058
1605889700000|2020-11-20 16:28:20|1617.2|1617|1617.2|1617|1617.4|1617|1617.2|1617|2
1605889710000|2020-11-20 16:28:30|1617|1616.8|1617|1616.8|1617.2|1616.8|1617|1616.6|4398
1605889720000|2020-11-20 16:28:40|1617.2|1617|1617|1616.6|1617.4|1617|1617|1616.6|2184
1605889730000|2020-11-20 16:28:50||1616.8||1616.8||1616.8||1616.8|5474
1605889740000|2020-11-20 16:29:00|1617.2|1617|1617|1616.8|1617.2|1617|1617|1616.6|4505
1605889750000|2020-11-20 16:29:10|1617.2|1616.6|1617.2|1617|1617.4|1617.2|1617.2|1616.6|7514
1605889760000|2020-11-20 16:29:20|1617|1616.8|1617|1616.8|1617.2|1617|1617|1616.8|2325
1605889770000|2020-11-20 16:29:30|1616.8|1616.6|1616.4|1616.2|1617|1616.8|1616.4|1616.2|3203
1605889780000|2020-11-20 16:29:40|1616.2|1616|1615.4|1615|1616.4|1616|1615.2|1614.8|21059
1605889790000|2020-11-20 16:29:50|1615.2|1614.8|1614.6|1613.8|1615.2|1615|1614.4|1613.8|4045
1606118410000|2020-11-23 08:00:10|1651|1645.2|1649.4|1647.4|1653|1647.4|1648.2|1645.2|140307
1606118420000|2020-11-23 08:00:20|1649|1648.2|1653|1651.2|1653|1651.2|1649|1647.4|3141
1606118430000|2020-11-23 08:00:30|1652|1651.6|1654.8|1653|1655|1653|1652|1651.2|2697
1606118440000|2020-11-23 08:00:40|1655|1654|1656.4|1655.6|1656.4|1655.8|1654|1653.4|8610
1606118450000|2020-11-23 08:00:50|1657|1656|1658.8|1657.6|1659|1657.8|1656|1654.8|10785
1606118460000|2020-11-23 08:01:00|1659|1657.8|1660|1658|1660|1658.4|1659|1657.8|5088
1606118470000|2020-11-23 08:01:10|1660.4|1659|1664|1661.6|1664|1662.6|1660.4|1658|54436
1606118480000|2020-11-23 08:01:20|||||||||501
1606118490000|2020-11-23 08:01:30|1665|1661.8|1664|1662.4|1665|1663.4|1663.6|1661.8|3294
1606118500000|2020-11-23 08:01:40|1663.2|1662.2|1662.6|1661.2|1664|1663.8|1662.6|1660|8772
1606118510000|2020-11-23 08:01:50|1662.4|1661.8|1661|1659.6|1662.4|1661.8|1661|1659.6|3069
1606118520000|2020-11-23 08:02:00||1658.8||1658||1658.8||1658|1483
1606118530000|2020-11-23 08:02:10||1658.2||1658.2||1658.2||1658.2|466
1606118540000|2020-11-23 08:02:20|1660|1658.6|1661|1659.4|1661|1659.6|1660|1658.6|851
1606118550000|2020-11-23 08:02:30|1663|1660|1662.8|1661|1663|1661.2|1662.8|1660|1
1606118560000|2020-11-23 08:02:40|1662|1660.2|1663|1661.2|1663|1661.4|1662|1659|1674
1606118570000|2020-11-23 08:02:50|1662.8|1660.8|1661.8|1659.4|1662.8|1660.8|1660.8|1659.2|20826
1606118580000|2020-11-23 08:03:00|1661.6|1659.6|1660|1658.2|1661.6|1660.6|1660|1658|1728
1606118590000|2020-11-23 08:03:10|1659.8|1658|1658|1655.2|1659.8|1658|1658|1655|1162
1606118610000|2020-11-23 08:03:30|1657.8|1655.6|1655.6|1653.4|1657.8|1655.6|1655.4|1653.2|1821
1606118620000|2020-11-23 08:03:40||1653.6||1653.4||1653.6||1653.4|0
1606118630000|2020-11-23 08:03:50|1655|1654.4|1654|1652.2|1655.6|1654.8|1653|1652|13210
1606118640000|2020-11-23 08:04:00|1653.2|1652|1653|1651.2|1654|1652.2|1652.6|1651.2|1444
1606118650000|2020-11-23 08:04:10|1653.2|1651.4|1653.2|1652|1653.2|1652|1653.2|1651.4|500
1606118660000|2020-11-23 08:04:20|1653|1651.4|1652.8|1651|1653.2|1651.4|1652.8|1651|3738
1606118670000|2020-11-23 08:04:30||1651.2||1651.2||1652||1651|3008
1606118680000|2020-11-23 08:04:40|1653.2|1651.4|1654.4|1653.2|1654.4|1653.2|1653.2|1651.4|4450
1606118690000|2020-11-23 08:04:50|1654.6|1652.4|1654.6|1653|1655|1653.4|1653.2|1652.4|9798
1606118700000|2020-11-23 08:05:00|1655.4|1653.2|1656|1655|1657|1655.6|1655.4|1653.2|803
1606118710000|2020-11-23 08:05:10|1655.4|1654.4|1651.6|1650.2|1655.4|1654.4|1651.6|1650|8077
1606118720000|2020-11-23 08:05:20|1651|1650|1650.6|1648.4|1651|1650.4|1650.4|1648.2|3468
1606118730000|2020-11-23 08:05:30|1651|1649.4|1650|1649|1651|1650|1650|1648.4|1908
1606118740000|2020-11-23 08:05:40|1650.2|1649.2|1652.4|1651|1653.2|1651.6|1650.2|1649.2|11595
1606118750000|2020-11-23 08:05:50||1650.4||1651.4||1651.4||1650.4|690
1606118760000|2020-11-23 08:06:00|1652.8|1651.6|1653.6|1652.2|1654|1652.2|1652.8|1651.6|382
1606118770000|2020-11-23 08:06:10|1654|1652.8|1655.6|1654|1655.6|1654.4|1654|1652.8|3403
1606118780000|2020-11-23 08:06:20|1655|1654.4|1656|1655.4|1656|1655.4|1654.6|1652.4|4340
1606118790000|2020-11-23 08:06:30|1656.2|1655.6|1657|1655.8|1657|1655.8|1656.2|1655.6|646
1606118800000|2020-11-23 08:06:40|1657.2|1656.4|1657.2|1655.8|1658.8|1657|1657.2|1655.8|672
1606118810000|2020-11-23 08:06:50|1657|1655.4|1658.6|1657.6|1659.6|1657.8|1656.8|1655.4|1587
1606118820000|2020-11-23 08:07:00|1658.8|1657.8|1658.4|1657.2|1658.8|1658.2|1658.4|1657.2|920
1606118830000|2020-11-23 08:07:10|1658.8|1657.4|1659.8|1658.4|1659.8|1658.6|1658.8|1657.4|85
1606118840000|2020-11-23 08:07:20|1660|1658.6|1660.6|1659.4|1661|1659.6|1660|1658.4|2247
1606118850000|2020-11-23 08:07:30|1660.8|1659.6|1662|1661|1662|1661|1659.2|1658.4|11198
1606118860000|2020-11-23 08:07:40|1661.8||1661.8||1661.8||1661.6||32
1606118870000|2020-11-23 08:07:50|1661.4|1660.4|1658.8|1657|1661.8|1660.6|1658.4|1656.8|10062
1606118880000|2020-11-23 08:08:00|1658|1657.2|1658.8|1658.2|1658.8|1658.2|1658|1657.2|2667
1606118890000|2020-11-23 08:08:10|1659.2|1658.4|1660.6|1659.2|1661.6|1659.8|1659.2|1658.2|1671
1606118900000|2020-11-23 08:08:20|1660|1659.4|1660.6|1659.4|1660.6|1659.8|1660|1659.2|344
1606118910000|2020-11-23 08:08:30|1660.8|1659.6|1660.8|1660|1661|1660.4|1660.4|1659.6|1612
1606118920000|2020-11-23 08:08:40|1660.6|1659.6|1659.2|1658|1660.6|1659.6|1659.2|1657.6|2751
1606118930000|2020-11-23 08:08:50|1659.8|1658.2|1659|1657.8|1659.8|1658.2|1657.8|1656.8|7573
1606118940000|2020-11-23 08:09:00|1658.8|1657.4|1659|1657.8|1659|1658.4|1658.8|1657.4|857
1606118950000|2020-11-23 08:09:10||1658||1658.2||1658.2||1658|0
1606118960000|2020-11-23 08:09:20|1659.6|1658.6|1667|1666.2|1667.8|1666.6|1659|1658.2|36306
1606118970000|2020-11-23 08:09:30|1667.6|1666.4|1672|1670.4|1672|1671|1667.6|1666.2|24674
1606118980000|2020-11-23 08:09:40|1672.2|1671.2|1671.8|1670.4|1673|1672.2|1671.6|1669.8|7181
1606118990000|2020-11-23 08:09:50|1671.6|1670.2|1671.8|1670.2|1671.8|1671|1671.4|1670|227
1606119000000|2020-11-23 08:10:00|1671.6|1670.4|1669.4|1668.2|1671.6|1670.4|1669.2|1667.8|4899
1606119010000|2020-11-23 08:10:10|1668.8|1668|1667.4|1666|1669.4|1668|1667.4|1666|6857
1606119020000|2020-11-23 08:10:20|1667.6|1666.2|1666.4|1665.2|1667.8|1666.6|1664.8|1663.2|21183
1606119030000|2020-11-23 08:10:30|1666.6|1665.4|1664.2|1662.8|1666.6|1665.4|1663.8|1662.8|3374
1606119040000|2020-11-23 08:10:40|1664|1661.8|1663.8|1662.4|1664.4|1662.4|1663|1660.6|1197
1606119050000|2020-11-23 08:10:50|1664|1662.6|1662.6|1660.8|1664.4|1662.6|1662.6|1660.6|2161
1606119060000|2020-11-23 08:11:00|1662.4|1660.6|1660.6|1659.4|1662.4|1661.4|1659.6|1659.4|1467
1606119070000|2020-11-23 08:11:10|1660|1658.8|1659.8|1658|1660.6|1659.2|1659.4|1657.6|2764
1606119090000|2020-11-23 08:11:30|1660|1658.4|1659.2|1657.2|1660|1658.6|1658.8|1657.2|736
1606119100000|2020-11-23 08:11:40|1658.8|1657|1658|1657|1658.8|1657.2|1657.6|1656|2024
1606119110000|2020-11-23 08:11:50|1657.4|1656.8|1655.6|1653.4|1657.4|1656.8|1655.6|1653|5254
1606119120000|2020-11-23 08:12:00|1655.4|1653.6|1654.6|1653|1655.6|1654|1654.6|1653|2644
1606119130000|2020-11-23 08:12:10||1653.2||1653.4||1653.4||1653.2|140
1606119140000|2020-11-23 08:12:20|||||||||50
1606119150000|2020-11-23 08:12:30|1655|1654|1655.4|1654.2|1656.2|1655.2|1655|1653.4|6098
1606119160000|2020-11-23 08:12:40|1656|1654|1656|1655|1656|1655.2|1655.4|1654|2712
1606119170000|2020-11-23 08:12:50|1655.6|1654.6|1654.6|1653.4|1656|1655|1654|1653|6008
1606119180000|2020-11-23 08:13:00|1655.2|1653.6|1656.2|1655.4|1656.4|1655.6|1655.2|1653.4|2072
1606119190000|2020-11-23 08:13:10|1656|1655|1655.8|1654.4|1656|1655|1655.8|1654.2|1351
1606119200000|2020-11-23 08:13:20|1655.2|1654.2|1654.2|1653.6|1655.8|1654.4|1653.6|1653|5470
1606119210000|2020-11-23 08:13:30|1654.4|1653.8|1654.6|1654|1654.6|1654|1654.4|1653.6|679
1606119220000|2020-11-23 08:13:40|1654.4|1653.6|1656.6|1655.2|1656.8|1655.4|1654.4|1653.6|1175
1606119230000|2020-11-23 08:13:50|1656.8|1655.4|1657.8|1656.6|1657.8|1657|1656.6|1655.4|1048
1606119240000|2020-11-23 08:14:00|1657.6|1656.4|1656.6|1655.2|1657.8|1657|1656.6|1655.2|3041
1606119250000|2020-11-23 08:14:10|1656.4|1655.4|1656.6|1655.8|1656.6|1655.8|1655.8|1655.2|1330
1606119260000|2020-11-23 08:14:20|1656.4|1655.4|1656.6|1655.4|1656.6|1655.6|1656.2|1655.2|400
1606119270000|2020-11-23 08:14:30|1656.8|1656|1657|1656.2|1657|1656.2|1656.8|1656|3
1606119280000|2020-11-23 08:14:40|1656.8|1656|1657.4|1656.4|1657.6|1656.6|1656.8|1656|754
1606119290000|2020-11-23 08:14:50|1657.6|1656.8|1658.2|1657.4|1658.8|1657.4|1657.6|1656.4|800
1606119300000|2020-11-23 08:15:00|1658.4|1657.6|1657.8|1656.6|1659.6|1658|1657.8|1656.6|3176
1606119310000|2020-11-23 08:15:10|1658|1656.8|1656.6|1655.2|1658|1656.8|1656.6|1655|806
1606119320000|2020-11-23 08:15:20|1657|1655.4|1656.6|1656|1657.4|1656|1656.4|1655|567
1606119330000|2020-11-23 08:15:30|1657.2|1656.4|1657.4|1656.8|1658.6|1657.4|1657.2|1656.2|3204
1606119340000|2020-11-23 08:15:40|1658|1657|1658.2|1657.6|1658.2|1657.6|1657.4|1657|724
1606119350000|2020-11-23 08:15:50|1658.8|1657.8|1658.6|1657.6|1659.8|1659|1658.2|1656.8|1556
1606119360000|2020-11-23 08:16:00|1658.8|1657.4|1658.6|1658|1659.6|1658.6|1658.2|1657.2|400
1606119370000|2020-11-23 08:16:10|1658.8|1658.2|1658|1657|1659.2|1658.2|1657.8|1656.8|626
1606119380000|2020-11-23 08:16:20|1658.2|1656.8|1657.2|1655.8|1658.4|1657|1656.2|1655|5065
1606119390000|2020-11-23 08:16:30|1657|1655.6|1656.2|1655.6|1657|1656|1656.2|1655.2|75
1606119400000|2020-11-23 08:16:40|1656.4|1655.8|1656.8|1655.8|1656.8|1656|1656.2|1655.6|2164
1606119410000|2020-11-23 08:16:50|1656.6|1655.6|1658.8|1657.6|1659.2|1657.6|1656.4|1655.6|4201
1606119420000|2020-11-23 08:17:00|1658.6|1658|1659|1658.6|1659|1658.6|1658.4|1658|1129
1606119430000|2020-11-23 08:17:10||1658.4||1658.6||1658.6||1658.4|16
1606119440000|2020-11-23 08:17:20||1658.4||1658.6||1658.6||1658.4|60
1606119450000|2020-11-23 08:17:30|1659.6|1658.8|1659.8|1659|1660|1659.4|1659.6|1658.8|281
1606119460000|2020-11-23 08:17:40|1659.6|1659.2|1657.8|1657|1659.6|1659.2|1657.8|1657|1923
1606119470000|2020-11-23 08:17:50|1658|1657.2|1656.6|1655.6|1658|1657.2|1656.4|1655.2|1512
1606119480000|2020-11-23 08:18:00|1656.4|1655.4|1657.4|1656.4|1657.8|1656.8|1656.4|1655.4|1870
1606119490000|2020-11-23 08:18:10|1657.2|1656.2|1657.8|1656.8|1658|1657.2|1657|1656|1188
1606119500000|2020-11-23 08:18:20|1657.6|1656.6|1657|1656|1657.6|1657|1656.4|1655.6|1246
1606119510000|2020-11-23 08:18:30|1656.8|1655.8|1657.4|1657|1657.4|1657|1656.6|1655.8|0
1606119520000|2020-11-23 08:18:40|1657.8|1657.2|1657.8|1657|1658.4|1658|1657.6|1656.8|936
1606119530000|2020-11-23 08:18:50|1657.6|1656.8|1658|1657|1658|1657.2|1656.6|1656|101
1606119540000|2020-11-23 08:19:00|1658.2|1657.8|1658.2|1657.4|1658.4|1658.2|1658.2|1657.4|571
1606119550000|2020-11-23 08:19:10|1658.4|1657.6|1660|1659.8|1660.6|1660|1658.2|1657.4|8646
1606119560000|2020-11-23 08:19:20|1660.8|1659.6|1661.8|1660.8|1662|1661.4|1660.8|1659.6|1363
1606119570000|2020-11-23 08:19:30|1661.6|1661|1661.8|1660.8|1661.8|1661.4|1661.2|1660.4|3953
1606119580000|2020-11-23 08:19:40|1661.4|1660.6|1660.2|1659.4|1661.4|1660.8|1660|1659|3402
1606119590000|2020-11-23 08:19:50|1660.4|1659.6|1658.4|1657.8|1660.6|1659.6|1658.4|1657.2|1910
1606119600000|2020-11-23 08:20:00|1659|1658|1659.2|1658.2|1659.6|1658.8|1658.8|1657.8|1822
1606119610000|2020-11-23 08:20:10|1659.4|1658.6|1659.8|1659|1660.6|1659.6|1659.4|1658.6|12055
1606119620000|2020-11-23 08:20:20|1659.6|1659.2|1659.8|1659|1659.8|1659.2|1659.4|1659|170
1606119630000|2020-11-23 08:20:30|1659.4|1658.8|1659.4|1658.8|1659.4|1659|1659.2|1658.6|1029
1606119640000|2020-11-23 08:20:40|1659.8|1659.2|1660|1659.4|1660|1659.4|1659.6|1658.6|2222
1606119650000|2020-11-23 08:20:50|1660.2|1659.2|1659.8|1659.2|1661|1660.2|1659.6|1659.2|3450
1606119660000|2020-11-23 08:21:00|1659.6|1658.8|1659.2|1658.6|1659.8|1659|1659.2|1658.6|205
1606119670000|2020-11-23 08:21:10|1659|1658|1657.8|1657|1659.2|1658|1657.4|1657|6541
1606119680000|2020-11-23 08:21:20|1658|1657.2|1658|1657.2|1658.6|1658|1657.6|1657|4321
1606119690000|2020-11-23 08:21:30|1658.4|1657.4|1658.4|1657.8|1659.2|1658|1658.4|1657.4|1893
1606119700000|2020-11-23 08:21:40|1658.6|1658|1658.6|1658|1659.2|1658.4|1658.6|1657.8|51
1606119720000|2020-11-23 08:22:00|1658.4|1657.8|1656.6|1656|1658.4|1657.8|1656.6|1656|1432
1606119730000|2020-11-23 08:22:10|1656.8|1656.2|1656.4|1656|1657|1656.2|1656.4|1655.6|176
1606119740000|2020-11-23 08:22:20|1657|1655.8|1658.6|1657.6|1658.6|1657.6|1656.6|1655.6|6944
1606119750000|2020-11-23 08:22:30|1658.8|1657.8|1659.2|1658.4|1659.6|1659.2|1658.4|1657.6|1999
1606119760000|2020-11-23 08:22:40|1659|1658.6|1659|1658.6|1659|1658.6|1659|1658.6|0
1606119770000|2020-11-23 08:22:50|1658.8|1658.4|1659.4|1658.6|1660|1659.2|1658.8|1658.4|2515
1606119780000|2020-11-23 08:23:00|1659.2|1658.2|1658.8|1658|1659.4|1658.4|1658.8|1657.6|287
1606119790000|2020-11-23 08:23:10|1658.2|1657.8|1658.4|1657.6|1658.4|1658|1658.2|1657.2|1955
1606119800000|2020-11-23 08:23:20|1658.8|1657.8|1659.8|1659.2|1659.8|1659.2|1658.8|1657.8|3846
1606119810000|2020-11-23 08:23:30|1659.6|1659|1659.8|1658.8|1659.8|1659|1659.6|1658.8|178
1606119820000|2020-11-23 08:23:40|1659.6|1658.6|1658.6|1658.4|1659.6|1658.8|1658.6|1657.6|1380
1606119830000|2020-11-23 08:23:50|1659|1658.2|1659.4|1658.6|1659.4|1659|1658.8|1658|1400
1606119840000|2020-11-23 08:24:00|1659.6|1658.8|1659.8|1659|1660|1659.2|1659.6|1658.8|195
1606119850000|2020-11-23 08:24:10|1659.4|1658.8|1659.2|1658.8|1659.8|1658.8|1659|1658.2|6720
1606119860000|2020-11-23 08:24:20|1659.8|1658.6|1658.4|1657.6|1660.6|1660.2|1658|1657.4|22008
1606119870000|2020-11-23 08:24:30|1658.6|1657.8|1659.6|1658.8|1660|1659.4|1658.6|1657.8|5459
1606119880000|2020-11-23 08:24:40|1659.8|1659|1660.6|1660.2|1660.6|1660.2|1659.6|1659|941
1606119890000|2020-11-23 08:24:50|1660.4|1659.8|1661|1660.2|1661|1660.2|1660|1659.4|3150
1606119900000|2020-11-23 08:25:00|1660.8|1660.4|1661.4|1660.6|1661.4|1660.6|1660.4|1659.8|483
1606119910000|2020-11-23 08:25:10|1661.8|1660.8|1661.2|1660.6|1662|1661.2|1661.2|1660.6|832
1606119920000|2020-11-23 08:25:20|1660.8|1660.4|1663|1662.4|1663|1662.4|1660.8|1660.4|3808
1606119930000|2020-11-23 08:25:30|1662.8|1662|1662.4|1661.4|1663|1662.4|1662|1661.2|2593
1606119940000|2020-11-23 08:25:40|1662.2|1661.6|1662.8|1662.2|1663|1662.6|1662.2|1661.6|4456
1606119950000|2020-11-23 08:25:50|1662.6|1662.4|1661.8|1661.2|1663|1662.4|1661.8|1661.2|867
1606119960000|2020-11-23 08:26:00|1661.6|1661.4|1663|1662.2|1663.8|1663|1661.6|1661.4|1300
1606119970000|2020-11-23 08:26:10|1663.2|1662.4|1664.2|1663.4|1664.4|1663.6|1663.2|1662.4|4457
1606119980000|2020-11-23 08:26:20|1664.4|1663.6|1664.6|1663.8|1665|1664.2|1664|1663.2|3415
1606119990000|2020-11-23 08:26:30|1664.8|1664|1664.8|1664.2|1665|1664.2|1664.8|1663.8|0
1606120000000|2020-11-23 08:26:40|1664.6|1664|1664.2|1663.4|1664.6|1664.2|1664|1663.4|1221
1606120010000|2020-11-23 08:26:50|1664|1663.2|1664.2|1663.4|1664.2|1663.4|1664|1663|0
1606120020000|2020-11-23 08:27:00|1663.8|1663|1663.2|1662.6|1664.2|1663.4|1663.2|1662.2|3140
1606120030000|2020-11-23 08:27:10||1662.8||1662.8||1663||1662.6|1408
1606120040000|2020-11-23 08:27:20|1663|1662.6|1663.2|1662.8|1663.2|1662.8|1663|1662|686
1606120050000|2020-11-23 08:27:30||1662.6||1662.4||1662.8||1662.4|0
1606120060000|2020-11-23 08:27:40|1663.8|1662.6|1664.6|1663.6|1664.6|1663.8|1663.2|1662.6|4965
1606120070000|2020-11-23 08:27:50|1664.4|1663.8|1664.4|1663.8|1664.6|1664|1664.4|1663.6|425
1606120080000|2020-11-23 08:28:00|1664.6|1663.6|1663.8|1663|1664.6|1664|1663.4|1662.6|4930
1606120090000|2020-11-23 08:28:10|1663.6|1662.6|1664.4|1663.8|1664.6|1664.2|1663|1662.4|1690
1606120100000|2020-11-23 08:28:20|1664.8|1664.2|1665|1664.2|1665.4|1665.2|1664.8|1663.8|3664
1606120110000|2020-11-23 08:28:30|1664.8|1664.4|1666|1665.2|1667|1666|1664.4|1663.6|7117
1606120120000|2020-11-23 08:28:40|1665.8|1665.4|1666.2|1665.4|1667.2|1666.8|1665.8|1665.2|6479
1606120130000|2020-11-23 08:28:50|1666.4|1665.6|1666.4|1666|1666.4|1666|1666.4|1665.6|1
1606120140000|2020-11-23 08:29:00|1667|1665.8|1667.6|1667|1667.6|1667|1667|1665.6|2011
1606120150000|2020-11-23 08:29:10|1667.4|1666.8|1667.4|1667.2|1667.4|1667.2|1667.4|1666.6|2
1606120160000|2020-11-23 08:29:20|1667.6|1667.4|1667.4|1666.8|1667.6|1667.4|1667.2|1666.4|3059
1606120170000|2020-11-23 08:29:30|1667.2|1666.4|1667.4|1666.8|1667.4|1666.8|1666.6|1665.8|4168
1606120180000|2020-11-23 08:29:40|1667.6|1667.2|1668|1667.8|1668|1667.8|1667.6|1666.8|1549
1606120190000|2020-11-23 08:29:50|1668.4|1668|1667.8|1666.8|1668.4|1668.2|1667.8|1666.8|2691
1606120200000|2020-11-23 08:30:00|1668|1667|1669.6|1669|1670.4|1669.6|1668|1667|3261
1606120210000|2020-11-23 08:30:10|1669.4|1668.8|1669.6|1668.8|1669.6|1668.8|1668.8|1668.2|3388
1606120220000|2020-11-23 08:30:20|1669.8|1669|1671.6|1670.8|1671.8|1671.4|1669.8|1669|16061
1606120230000|2020-11-23 08:30:30|1671.4|1670|1670.6|1669.8|1671.4|1670|1670.4|1669.8|1651
1606120240000|2020-11-23 08:30:40|1670.2|1669.6|1671.2|1670.4|1671.2|1670.4|1669.6|1668.4|2203
1606120250000|2020-11-23 08:30:50|1671|1670.2|1670.8|1670.4|1671.2|1670.4|1670.6|1670|2262
1606120260000|2020-11-23 08:31:00|1670.6|1670.2|1670|1669.2|1670.8|1670.2|1669.6|1668.8|3238
1606120270000|2020-11-23 08:31:10|1669.8|1668.8|1668.6|1668|1670|1668.8|1668.6|1668|2381
1606120280000|2020-11-23 08:31:20|1668.4|1667.8|1668.8|1668.4|1668.8|1668.4|1668.2|1667.2|3828
1606120290000|2020-11-23 08:31:30|1669|1668.2|1669.4|1669|1669.4|1669|1668.8|1668|3030
1606120300000|2020-11-23 08:31:40|1669.2|1668.8|1669.4|1668.2|1669.4|1668.8|1669|1668.2|1429
1606120310000|2020-11-23 08:31:50|1668.8|1668|1668.4|1667.4|1668.8|1668|1667.8|1666.8|8155
1606120320000|2020-11-23 08:32:00|1668.2|1667.6|1668.6|1667.8|1669.4|1668.8|1668.2|1667.6|2824
1606120330000|2020-11-23 08:32:10|1668.4|1667.4|1668.6|1668|1668.6|1668|1667.6|1666.6|2638
1606120340000|2020-11-23 08:32:20|1668.4|1668.2|1669.6|1669|1669.6|1669|1668.4|1667.6|4857
1606120350000|2020-11-23 08:32:30|1669.4|1668.8|1668.4|1667.6|1669.4|1668.8|1668.4|1667.6|972
1606120360000|2020-11-23 08:32:40|1668.6|1667.8|1669.6|1668.8|1670|1669.4|1668.4|1667.6|1352
1606120370000|2020-11-23 08:32:50|1669.8|1668.4|1668.8|1668.2|1669.8|1668.8|1668.6|1668|1661
1606120380000|2020-11-23 08:33:00|1668.6|1668|1669|1668.2|1669.8|1669|1668.4|1668|5080
1606120390000|2020-11-23 08:33:10|1668.8|1668|1670|1669.8|1670.4|1669.8|1668.8|1668|2074
1606120400000|2020-11-23 08:33:20|1670.2|1669.6|1670.8|1670.2|1671.8|1671.2|1670.2|1669.2|13136
1606120410000|2020-11-23 08:33:30|1670.6|1670|1671.2|1670.4|1671.8|1671.2|1670.2|1669.6|7942
1606120420000|2020-11-23 08:33:40|1671|1670.2|1672|1671.4|1672|1671.8|1670.4|1669.8|6797
1606120430000|2020-11-23 08:33:50|1672.2|1671.6|1672.8|1672|1673|1672.4|1672.2|1671.6|4968
1606120440000|2020-11-23 08:34:00|1672.6|1672.2|1671.2|1670.4|1672.6|1672.2|1670|1669.6|3487
1606120450000|2020-11-23 08:34:10|1671.6|1670.6|1672|1671.4|1672.4|1671.6|1671.6|1670.6|400
1606120460000|2020-11-23 08:34:20|1671.8|1671.2|1672|1671.4|1672.8|1672.4|1671.4|1670.8|9585
1606120470000|2020-11-23 08:34:30|1672.2|1671.6|1673.6|1673.2|1673.6|1673.2|1671.8|1671.4|3970
1606120480000|2020-11-23 08:34:40|1674|1673.4|1674|1673.4|1674.4|1673.8|1673.8|1673.2|2169
1606120490000|2020-11-23 08:34:50|1674.2|1673.6|1674.4|1673.6|1674.4|1674|1674.2|1673.4|1100
1606120500000|2020-11-23 08:35:00|1674.6|1673.8|1674.8|1674.2|1675.6|1674.8|1674.4|1673.6|19065
1606120510000|2020-11-23 08:35:10|1674.6|1674.4|1674.8|1674|1674.8|1674.4|1674|1673.6|6014
1606120520000|2020-11-23 08:35:20|1674.4|1674.2|1673.6|1673.2|1674.4|1674.2|1673.2|1673|5108
1606120530000|2020-11-23 08:35:30|1673.4|1673|1673.4|1672.8|1673.6|1673.2|1673.2|1672.6|1911
1606120540000|2020-11-23 08:35:40|1673.6|1673|1674|1673.2|1674.2|1673.6|1673.6|1673|1174
1606120550000|2020-11-23 08:35:50|1673.6|1673.4|1672.8|1672.4|1674|1673.4|1672.4|1671.6|1554
1606120560000|2020-11-23 08:36:00|1672.6|1672.2|1671.2|1670.4|1672.6|1672.2|1670.2|1669.4|8075
1606120570000|2020-11-23 08:36:10|1671|1670.6|1671.6|1670.8|1671.8|1671.2|1670.8|1670.6|1899
1606120580000|2020-11-23 08:36:20|1671.8|1671|1671.6|1671|1671.8|1671.2|1671.2|1670.8|1628
1606120590000|2020-11-23 08:36:30|1671.4|1670.6|1671.4|1670.4|1671.6|1670.8|1670.6|1670.4|1204
1606120600000|2020-11-23 08:36:40|1671.2|1670.6|1671|1670.8|1671.4|1670.8|1671|1670.4|100
1606120610000|2020-11-23 08:36:50|1671.2|1670.6|1670.6|1670|1671.4|1671|1670.6|1670|3012
1606120620000|2020-11-23 08:37:00|1670.4|1669.8|1671|1670.4|1671.6|1670.8|1670|1669.8|2991
1606120630000|2020-11-23 08:37:10|1671.2|1670.6|1670.8|1670.4|1671.4|1670.6|1670.8|1670|1041
1606120640000|2020-11-23 08:37:20|1670.6|1670.2|1670.8|1670.2|1670.8|1670.4|1670.6|1670|0
1606120650000|2020-11-23 08:37:30|1670.6|1670.4|1669.4|1669|1670.6|1670.4|1669.2|1668.4|8165
1606120660000|2020-11-23 08:37:40|1669.6|1669.2|1669.8|1669.2|1670.2|1669.8|1669.6|1669.2|2464
1606120670000|2020-11-23 08:37:50|1669.6|1669|1669.6|1668.8|1669.6|1669|1669|1668.2|4031
1606120680000|2020-11-23 08:38:00|1669.4|1668.4|1668.8|1668.2|1669.4|1668.4|1668.6|1668.2|2485
1606120690000|2020-11-23 08:38:10|1668.6|1668|1667.2|1666.4|1668.6|1668|1667|1666.2|993
1606120700000|2020-11-23 08:38:20|1667|1666.2|1666.4|1666|1667.2|1666.2|1665.6|1665.2|3333
1606120710000|2020-11-23 08:38:30|1666.2|1666.2|1666.4|1665.6|1666.4|1666.2|1665.6|1665.4|3401
1606120720000|2020-11-23 08:38:40|1666|1665.4|1666.4|1665.6|1666.4|1665.6|1666|1665.4|460
1606120730000|2020-11-23 08:38:50|1666.2|1665.4|1665.8|1665.2|1666.4|1665.6|1665.8|1665.2|1333
1606120740000|2020-11-23 08:39:00|1665.6|1665|1665.4|1665|1665.6|1665|1665.2|1665|1574
1606120750000|2020-11-23 08:39:10|1665.6|1665.2|1667|1666|1667|1666|1665.4|1665|2142
1606120760000|2020-11-23 08:39:20|1666.8|1665.8|1667|1666.4|1667|1666.4|1666|1665.8|3461
1606120770000|2020-11-23 08:39:30|1667.6|1666.6|1667.4|1666.8|1667.8|1666.8|1667|1666.6|109
1606120780000|2020-11-23 08:39:40|1667.6|1667|1667.4|1666.8|1667.6|1667|1667.4|1666.8|40
1606120790000|2020-11-23 08:39:50|1667.6|1667|1667.8|1667.2|1667.8|1667.4|1667.6|1667|871
1606120800000|2020-11-23 08:40:00|1667.6|1667|1667.2|1667|1667.6|1667|1666.6|1666.4|7173
1606120810000|2020-11-23 08:40:10|1667.6|1666.8|1668.4|1667.6|1668.8|1668|1667.4|1666.6|1013
1606120820000|2020-11-23 08:40:20|1668.2|1668|1668.8|1668.4|1669|1668.6|1668.2|1668|1759
1606120830000|2020-11-23 08:40:30|1668.6|1668.2|1668.8|1668.4|1668.8|1668.4|1668.4|1668|3304
1606120840000|2020-11-23 08:40:40|1668.6|1668.6|1668.6|1668|1668.6|1668.6|1668.2|1668|1472
1606120850000|2020-11-23 08:40:50|1668.4|1668.2|1668.4|1668|1668.4|1668.2|1668.4|1668|0
1606120860000|2020-11-23 08:41:00|1668.6|1668.2|1669.2|1668.8|1670|1669.4|1668.6|1668.2|1973
1606120870000|2020-11-23 08:41:10|1669|1668.6|1669|1668.4|1669.4|1668.8|1668.6|1668.2|3386
1606120880000|2020-11-23 08:41:20|1668.8|1668.2|1668.6|1668.2|1668.8|1668.2|1668.4|1668.2|562
1606120890000|2020-11-23 08:41:30|1668.4|1668|1667.2|1666.6|1668.4|1668.2|1667.2|1666.4|1935
1606120900000|2020-11-23 08:41:40|1667|1666.2|1667.2|1666.6|1667.4|1666.8|1666.6|1665.6|575
1606120910000|2020-11-23 08:41:50|1667.4|1666.8|1667|1666.6|1667.4|1666.8|1667|1666.4|48
1606120920000|2020-11-23 08:42:00|1667.4|1666.8|1667.4|1666.8|1667.6|1667|1667.4|1666.8|418
1606120930000|2020-11-23 08:42:10|1667.2|1666.6|1667.6|1667|1667.6|1667|1667|1666.6|1399
1606120940000|2020-11-23 08:42:20|1668|1667.2|1668.2|1667.2|1668.6|1667.8|1668|1667|898
1606120950000|2020-11-23 08:42:30||1667||1667.2||1667.4||1667|100
1606120960000|2020-11-23 08:42:40|1668|1667|1667.4|1667|1668|1667|1667.2|1667|2521
1606120970000|2020-11-23 08:42:50|1667.2|1666.4|1668.2|1667.4|1668.4|1667.8|1666.8|1666.2|63
1606120980000|2020-11-23 08:43:00|1668.4|1667.6|1668.8|1668.2|1669|1668.2|1668|1667.4|654
1606120990000|2020-11-23 08:43:10|1669|1668.4|1669|1668.4|1669.2|1668.4|1669|1668.4|0
1606121000000|2020-11-23 08:43:20|1669.2|1668.2|1668.6|1668.2|1669.2|1668.6|1668.6|1668.2|1045
1606121010000|2020-11-23 08:43:30|1668.4|1667.8|1668.2|1667.4|1668.6|1668.2|1668.2|1667|3511
1606121020000|2020-11-23 08:43:40|1668.4|1667.6|1668.4|1667.8|1669.2|1668.4|1668.4|1667.4|636
1606121030000|2020-11-23 08:43:50|1668.8|1668|1669.4|1668.8|1669.4|1668.8|1668.8|1667.8|1623
1606121040000|2020-11-23 08:44:00|1669.6|1669|1668.8|1668.2|1669.8|1669|1668.4|1668.2|1023
1606121050000|2020-11-23 08:44:10|1668.6|1668|1668.4|1667.8|1668.6|1668|1668.2|1667.8|334
1606121060000|2020-11-23 08:44:20|1668.2|1667.6|1667.2|1666.8|1668.2|1667.6|1667.2|1666.4|5034
1606121070000|2020-11-23 08:44:30|1666.8|1666.6|1666.8|1666|1666.8|1666.6|1666.2|1665.6|1350
1606121080000|2020-11-23 08:44:40|1666.6|1665.6|1666|1665.6|1666.6|1665.8|1666|1665.6|0
1606121090000|2020-11-23 08:44:50|1665.8|1665.2|1666.4|1665.6|1666.6|1666|1665.6|1665|4146
1606121100000|2020-11-23 08:45:00|1666.2|1665.4|1665.8|1665.2|1666.4|1665.8|1665.8|1665.2|2959
1606121110000|2020-11-23 08:45:10|1665.6|1665.4|1665.6|1665.4|1665.6|1665.6|1665.6|1665.4|1458
1606121120000|2020-11-23 08:45:20|1665.4|1665|1666.6|1666|1667.2|1666.6|1665.4|1665|2594
1606121130000|2020-11-23 08:45:30|1667|1666.2|1667.6|1667|1667.6|1667|1666.8|1666.2|20
1606121140000|2020-11-23 08:45:40|1667.8|1667.2|1668|1667.6|1668.6|1667.8|1667.2|1666.8|2148
1606121150000|2020-11-23 08:45:50|1668.4|1667.8|1668.8|1668.2|1668.8|1668.4|1668.2|1667.8|2973
1606121160000|2020-11-23 08:46:00|1668.6|1668|1668.6|1668|1668.8|1668.2|1668.6|1667.8|596
1606121170000|2020-11-23 08:46:10|1668.8|1668.2|1669.2|1668.4|1669.6|1669|1667.8|1667.6|15803
1606121180000|2020-11-23 08:46:20|1669|1668.2|1669.6|1669|1669.6|1669|1668.8|1668.2|7601
1606121190000|2020-11-23 08:46:30|1669.4|1668.8|1668.6|1668.2|1669.6|1669|1668.6|1668.2|7050
1606121200000|2020-11-23 08:46:40|1668.8|1668.4|1669.2|1668.4|1669.2|1668.4|1668.8|1668.2|471
1606121210000|2020-11-23 08:46:50|1669.6|1668.8|1671.2|1671|1671.2|1671|1669.2|1668.6|25284
1606121220000|2020-11-23 08:47:00|1671|1670.8|1671|1670.4|1671.2|1671|1670.8|1670.2|9963
1606121230000|2020-11-23 08:47:10|1671.2|1670.6|1670.8|1670.2|1671.2|1670.6|1670|1669.4|2045
1606121240000|2020-11-23 08:47:20|1671.2|1670.4|1671.2|1670.6|1671.2|1670.8|1670.6|1670|122
1606121250000|2020-11-23 08:47:30|1671|1670.4|1670.2|1670|1671.2|1670.6|1670.2|1670|712
1606121260000|2020-11-23 08:47:40|1670|1669.8|1671|1670.6|1671.2|1670.8|1669.8|1669.2|2018
1606121270000|2020-11-23 08:47:50|1670.6|1670.4|1670|1669.4|1670.6|1670.6|1670|1669.4|1043
1606121280000|2020-11-23 08:48:00|1669.8|1669.6|1669.6|1668.8|1669.8|1669.8|1669.4|1668.6|1310
1606121290000|2020-11-23 08:48:10|1669.4|1669|1670|1669.4|1670|1669.6|1669.4|1669|4516
1606121300000|2020-11-23 08:48:20|1669.8|1669.6|1669.4|1669.2|1670|1669.6|1669.4|1669|1252
1606121310000|2020-11-23 08:48:30|1669.8|1669.4|1670|1669.4|1670|1669.8|1669.8|1669.4|1200
1606121320000|2020-11-23 08:48:40|1670.2|1669.6|1671.2|1670.4|1671.4|1670.8|1670.2|1669.4|3037
1606121330000|2020-11-23 08:48:50|1671|1670.6|1670.2|1669.8|1671|1670.6|1669.8|1669.4|976
1606121340000|2020-11-23 08:49:00|1670|1669.6|1670|1669.6|1671.2|1670.6|1669.8|1669.6|13616
1606121350000|2020-11-23 08:49:10|1670.4|1669.8|1670.8|1670.2|1670.8|1670.4|1670.4|1669.6|7
1606121360000|2020-11-23 08:49:20|1670.6|1670|1671.6|1671|1671.8|1671.2|1670.4|1670|2506
1606121370000|2020-11-23 08:49:30|1671.4|1670.6|1671.6|1670.8|1671.8|1671.4|1671.2|1670.6|621
1606121380000|2020-11-23 08:49:40|1671.8|1671|1671.6|1670.8|1671.8|1671.2|1671.2|1670.8|50
1606121390000|2020-11-23 08:49:50|1671.4|1670.6|1670.2|1669.6|1671.4|1670.6|1669.8|1669.2|2080
1606121400000|2020-11-23 08:50:00|1670|1669.2|1670.2|1669.6|1670.2|1670|1669.8|1669.2|3292
1606121410000|2020-11-23 08:50:10|1670|1669.4|1670.2|1669.6|1670.2|1669.6|1669.6|1669|200
1606121420000|2020-11-23 08:50:20|1670|1669.4|1670|1669.2|1670.2|1669.6|1669.6|1669|780
1606121430000|2020-11-23 08:50:30|1669.8|1669|1668.6|1668|1670|1669.2|1668.6|1668|152
1606121440000|2020-11-23 08:50:40|1668.4|1668.2|1668|1667.6|1668.8|1668.2|1668|1667.4|850
1606121450000|2020-11-23 08:50:50|1668.2|1667.8|1668.6|1668.2|1668.6|1668.2|1667.6|1667|4097
1606121460000|2020-11-23 08:51:00|1668.4|1668|1668|1667.6|1668.6|1668.2|1667.8|1667.6|2141
1606121470000|2020-11-23 08:51:10|1667.8|1667.8|1667.4|1666.8|1668|1667.8|1667.2|1666.8|3925
1606121480000|2020-11-23 08:51:20|1667.6|1667.2|1667|1666.6|1668.4|1668|1667|1666.2|2544
1606121490000|2020-11-23 08:51:30|1667.2|1666.4|1667.2|1666.8|1667.2|1666.8|1667|1666.4|35
1606121500000|2020-11-23 08:51:40|1667|1667|1667.2|1666.8|1667.8|1667.4|1667|1666.6|1164
1606121510000|2020-11-23 08:51:50||1667||1667||1667||1667|0
1606121520000|2020-11-23 08:52:00|1667.4|1667.2|1667.4|1667|1667.8|1667.4|1667.4|1666.8|860
1606121530000|2020-11-23 08:52:10|1667.6|1667.2|1667|1666.4|1667.6|1667.2|1667|1666.4|0
1606121540000|2020-11-23 08:52:20|1667.2|1666.6|1667|1666.6|1667.2|1666.6|1667|1666.4|29
1606121550000|2020-11-23 08:52:30|1666.8|1666.4|1665.6|1665.2|1666.8|1666.4|1665.4|1665.2|4553
1606121560000|2020-11-23 08:52:40|1665.4|1665.4|1665.4|1665|1665.6|1665.4|1665.4|1665|696
1606121570000|2020-11-23 08:52:50|1665.6|1665.2|1666.8|1666|1667|1666.2|1665.4|1665.2|517
1606121580000|2020-11-23 08:53:00|1667|1666.4|1667.8|1667.4|1668.2|1667.6|1667|1666.2|2329
1606121590000|2020-11-23 08:53:10|1668|1667.2|1667.6|1667.2|1668.2|1667.6|1667.4|1666.8|2359
1606121600000|2020-11-23 08:53:20|1667.8|1667.4|1668.8|1668.2|1669|1668.4|1667.8|1667.2|656
1606121610000|2020-11-23 08:53:30|1669|1668.4|1668.8|1668.2|1669.4|1669|1668.6|1668.2|646
1606121620000|2020-11-23 08:53:40|1669|1668.4|1668|1667.4|1669.2|1668.6|1668|1667.4|1868
1606121630000|2020-11-23 08:53:50|1667.8|1667|1667.2|1666.8|1668|1667.2|1667.2|1666.8|0
1606121640000|2020-11-23 08:54:00|1667.4|1667|1667.8|1667.4|1668|1667.4|1667.4|1666.8|240
1606121650000|2020-11-23 08:54:10|1668|1667.6|1669|1668.2|1669.2|1668.6|1668|1667.6|529
1606121660000|2020-11-23 08:54:20|1668.8|1667.8|1667.8|1667|1669|1667.8|1667.8|1667|1244
1606121670000|2020-11-23 08:54:30|1668|1667.4|1668.6|1667.8|1668.6|1668.2|1668|1667.2|2202
1606121680000|2020-11-23 08:54:40|1668.4|1668|1668.6|1668|1668.6|1668.2|1668.4|1667.8|2
1606121690000|2020-11-23 08:54:50|1669|1668.2|1669.8|1669.2|1670|1669.4|1668.6|1668|921
1606121700000|2020-11-23 08:55:00|1669.6|1669.4|1669.4|1669|1669.6|1669.4|1669.4|1669|300
1606121710000|2020-11-23 08:55:10|1669.2|1669.2|1668.6|1668|1669.2|1669.2|1668.6|1667.8|2093
1606121720000|2020-11-23 08:55:20|1668.4|1668.2|1668.6|1667.8|1668.6|1668.2|1668|1667.4|1370
1606121730000|2020-11-23 08:55:30|1668.8|1668|1669|1668.4|1669.8|1669.2|1668.8|1667.8|4961
1606121740000|2020-11-23 08:55:40|1668.8|1668.2|1668.8|1668.4|1668.8|1668.8|1668.8|1668|1700
1606121750000|2020-11-23 08:55:50|1669|1668.2|1669|1668.4|1669|1668.4|1668.4|1668.2|15
1606121760000|2020-11-23 08:56:00|1669.4|1668.6|1670.8|1670|1671|1670.2|1669.4|1668.4|3851
1606121770000|2020-11-23 08:56:10|1670.4|1669.8|1670.4|1669.8|1670.4|1670|1670|1669.8|168
1606121780000|2020-11-23 08:56:20|1670.6|1670|1670.8|1670.4|1671|1670.4|1670.6|1669.8|693
1606121790000|2020-11-23 08:56:30|1671|1670.2|1670.6|1670|1671|1670.4|1670|1669.8|2743
1606121800000|2020-11-23 08:56:40|1670.4|1670.2|1670.6|1670.2|1670.6|1670.2|1670.4|1670|0
1606121810000|2020-11-23 08:56:50|1670.4|1670|1670.6|1670.2|1670.6|1670.4|1670.2|1669.6|765
1606121820000|2020-11-23 08:57:00|1670.8|1670|1671|1670.8|1671.2|1671|1670.8|1669.8|2568
1606121830000|2020-11-23 08:57:10|1671.2|1671|1670.8|1670.4|1671.4|1671.2|1670.6|1670.2|17832
1606121840000|2020-11-23 08:57:20|1670.6|1670.2|1670.4|1669.8|1670.6|1670.2|1669.8|1669.2|382
1606121850000|2020-11-23 08:57:30|1670.8|1670|1671.4|1670.8|1672|1671.8|1670.6|1670|4315
1606121860000|2020-11-23 08:57:40|1671.6|1671|1671.4|1670.8|1671.6|1671.2|1671.2|1670.8|2143
1606121870000|2020-11-23 08:57:50|1671.2|1670.6|1669.8|1669.4|1671.2|1670.6|1669.8|1669.2|773
1606121880000|2020-11-23 08:58:00|1669.6|1669.2|1670|1669.4|1670.6|1670|1669.6|1669.2|616
1606121890000|2020-11-23 08:58:10|1670.2|1669.6|1670.6|1670|1670.6|1670|1670.2|1669.6|640
1606121900000|2020-11-23 08:58:20|1670.4|1669.8|1670.2|1669.8|1671|1670.4|1670.2|1669.6|1426
1606121910000|2020-11-23 08:58:30|1670|1669.6|1671.8|1671|1671.8|1671|1670|1669.6|471
1606121920000|2020-11-23 08:58:40|1671.6||1671.6||1671.6||1671.6||0
1606121930000|2020-11-23 08:58:50|1671.8|1671.2|1671.6|1671|1671.8|1671.4|1671.6|1671|1
1606121940000|2020-11-23 08:59:00|1671.8|1671.2|1671.2|1670.6|1671.8|1671.4|1671.2|1670.6|3191
1606121950000|2020-11-23 08:59:10|1671.4|1670.8|1670.6|1670|1671.4|1671|1670|1669.8|2012
1606121960000|2020-11-23 08:59:20|1670.8|1669.8|1671.4|1670.8|1671.8|1671.4|1670.8|1669.8|762
1606121970000|2020-11-23 08:59:30|1671.6|1671|1672.4|1671.8|1672.6|1672.2|1671.4|1671|6548
1606121980000|2020-11-23 08:59:40|1672.6|1672|1672.8|1672.2|1673|1672.8|1672.6|1671.8|2332
1606121990000|2020-11-23 08:59:50|1673|1672.4|1672.4|1672|1673|1672.6|1672.4|1672|25
1606122000000|2020-11-23 09:00:00|1672.6|1672.2|1672.8|1672.2|1672.8|1672.6|1672.4|1672|3502
1606122010000|2020-11-23 09:00:10|1672.4|1671.8|1672.4|1672.2|1672.8|1672.4|1672.4|1671.6|3460
1606122020000|2020-11-23 09:00:20|1672.6|1672.4|1672.4|1672.2|1672.6|1672.4|1672.4|1672.2|529
1606122030000|2020-11-23 09:00:30|1672.6|1672.4|1672.4|1672.2|1672.6|1672.4|1672.4|1671.8|1205
1606122040000|2020-11-23 09:00:40|1672.2|1671.8|1672|1671.4|1672.2|1672.2|1672|1671.4|208
1606122050000|2020-11-23 09:00:50|1672.2|1670.8|1670.8|1670.4|1672.2|1670.8|1670.6|1670.2|360
1606122060000|2020-11-23 09:01:00|1670.6|1670.6|1670.2|1669.6|1670.8|1670.6|1670|1669.2|1024
1606122070000|2020-11-23 09:01:10|1670|1669.8|1669|1668.6|1670|1669.8|1669|1668.4|11068
1606122080000|2020-11-23 09:01:20|1669.2|1668.8|1668.4|1668|1669.6|1669.2|1668.2|1667.8|7909
1606122090000|2020-11-23 09:01:30|1668.2|1667.8|1668.6|1668.2|1668.8|1668.4|1668|1667.4|3214
1606122100000|2020-11-23 09:01:40||1668||1668.2||1668.2||1668|0
1606122110000|2020-11-23 09:01:50|1668.4|1668.4|1668.8|1668.2|1669|1668.8|1668.4|1668|1358
1606122120000|2020-11-23 09:02:00||1668||1668.2||1668.2||1668|0
1606122130000|2020-11-23 09:02:10|1669|1668.4|1668.6|1668|1669.4|1669|1668.6|1668|3072
1606122140000|2020-11-23 09:02:20||1668.2||1668.2||1668.2||1668|0
1606122150000|2020-11-23 09:02:30|1668.8|1668.4|1669.8|1669.2|1669.8|1669.4|1668.8|1668.4|700
1606122160000|2020-11-23 09:02:40|1669.6|1669.4|1669.4|1668.8|1670|1669.6|1669.2|1668.8|1539
1606122170000|2020-11-23 09:02:50|1669.6|1669|1670.2|1669.8|1670.6|1670|1669.6|1669|220
1606122180000|2020-11-23 09:03:00|1670|1669.6|1670|1669.8|1670.6|1670|1669.8|1669.4|1476
1606122190000|2020-11-23 09:03:10|1670.4|1670|1670.4|1670|1670.6|1670|1670|1669.8|293
1606122200000|2020-11-23 09:03:20|1670.6|1670.2|1670|1669.6|1670.6|1670.2|1669.4|1669.2|2469
1606122210000|2020-11-23 09:03:30|1669.8|1669.4|1670|1669.8|1670|1669.8|1669.8|1669.4|837
1606122220000|2020-11-23 09:03:40|1669.8|1669.4|1670.2|1669.8|1670.4|1670.2|1669.6|1669.2|1303
1606122230000|2020-11-23 09:03:50|1670.4|1669.6|1669.6|1669.2|1670.6|1670|1669.6|1669|1757
1606122240000|2020-11-23 09:04:00|1669.4|1669|1669.6|1669.2|1669.8|1669.4|1669.4|1669|100
1606122250000|2020-11-23 09:04:10|1669.4|1669|1669.4|1669|1669.6|1669.2|1669.2|1669|0
1606122260000|2020-11-23 09:04:20|1669.2|1668.8|1669.4|1668.8|1669.4|1668.8|1669|1668.6|591
1606122270000|2020-11-23 09:04:30|1669.2|1668.6|1669.2|1668.6|1669.2|1668.8|1669|1668.2|0
1606122280000|2020-11-23 09:04:40|1669|1668.4|1668.2|1667.6|1669.2|1668.4|1667.8|1667.2|313
1606122290000|2020-11-23 09:04:50|1668.4|1667.8|1670|1669.4|1670|1669.8|1668.2|1667.6|1872
1606122300000|2020-11-23 09:05:00|1670.2|1669.6|1671.8|1671.2|1672|1671.2|1670.2|1669.6|1881
1606122310000|2020-11-23 09:05:10|1671.6|1671|1671.4|1670.8|1671.8|1671.2|1671.2|1670.8|0
1606122320000|2020-11-23 09:05:20|1671.2|1670.6|1670.4|1670|1671.4|1670.6|1670.4|1669.8|2298
1606122330000|2020-11-23 09:05:30|1670.2|1669.8|1670.8|1670.2|1671|1670.6|1670.2|1669.8|638
1606122340000|2020-11-23 09:05:40|1671|1670.4|1670.6|1670.2|1671|1670.6|1670.6|1670.2|1683
1606122350000|2020-11-23 09:05:50|1670.4|1669.8|1670.8|1670.2|1670.8|1670.6|1670.2|1669.8|1011
1606122360000|2020-11-23 09:06:00|1671|1670.4|1668.8|1668.4|1671.4|1671|1668.8|1668.4|7319
1606122370000|2020-11-23 09:06:10|1669.2|1668.2|1669.4|1668.8|1669.8|1669.4|1669.2|1668.2|4660
1606122380000|2020-11-23 09:06:20|1669.2|1669|1669|1668.6|1669.4|1669|1669|1668.6|2
1606122390000|2020-11-23 09:06:30|1669.2|1668.8|1669.2|1668.8|1669.2|1669|1669|1668.8|96
1606122400000|2020-11-23 09:06:40|1669|1668.6|1669|1668.4|1669.2|1668.8|1668.6|1668.2|2958
1606122410000|2020-11-23 09:06:50|1668.8|1668.6|1669|1668.6|1669.2|1669|1668.6|1668.4|777
1606122420000|2020-11-23 09:07:00|1669.2|1668.8|1670.8|1670.4|1671.6|1671.2|1669.2|1668.8|7176
1606122430000|2020-11-23 09:07:10|1671|1670.2|1670|1669.4|1671|1670.4|1670|1669.4|1190
1606122440000|2020-11-23 09:07:20|1669.8|1669.2|1669.4|1668.6|1669.8|1669.4|1669.4|1668.6|224
1606122450000|2020-11-23 09:07:30|1669.2|1668.8|1667.6|1667.2|1669.2|1669|1667.4|1667|6177
1606122460000|2020-11-23 09:07:40|1667.8|1667.4|1668.4|1668|1669|1668.4|1667.8|1667.4|1063
1606122470000|2020-11-23 09:07:50|1668.6|1668.2|1667.6|1667.2|1668.8|1668.4|1667.4|1667|454
1606122480000|2020-11-23 09:08:00|1667.8|1667|1667.6|1667|1668|1667.6|1667.4|1667|780
1606122490000|2020-11-23 09:08:10|1667.4|1666.6|1666.8|1666.2|1667.4|1666.6|1666.8|1666.2|422
1606122500000|2020-11-23 09:08:20|1666.2|1666|1667.2|1666.6|1667.2|1667|1666.2|1666|1843
1606122510000|2020-11-23 09:08:30|1667.4|1666.4|1668|1667.4|1668.4|1667.8|1667.2|1666.4|1059
1606122520000|2020-11-23 09:08:40|1668.2|1667.6|1668|1667.6|1668.2|1667.6|1667.8|1667.6|0
1606122530000|2020-11-23 09:08:50|1668.2|1667.8|1668.2|1667.8|1668.8|1668.4|1668|1667.6|4825
1606122540000|2020-11-23 09:09:00|1668.4|1668|1668.8|1668.4|1668.8|1668.4|1668.2|1667.8|1208
1606122550000|2020-11-23 09:09:10|1668.6|1668.2|1668.4|1667.8|1668.6|1668.2|1668.4|1667.8|200
1606122560000|2020-11-23 09:09:20|1668|1667.6|1667.4|1666.8|1668.4|1667.6|1667.4|1666.6|495
1606122570000|2020-11-23 09:09:30|1667.2|1667|1667.8|1667.4|1668|1667.4|1667.2|1666.6|1340
1606122580000|2020-11-23 09:09:40|1668|1667.6|1668|1667.4|1668.2|1667.8|1667.8|1667.4|9
1606122590000|2020-11-23 09:09:50|1668.2|1667.6|1669|1668.6|1669|1668.6|1668.2|1667.6|2556
1606122600000|2020-11-23 09:10:00|1668.8|1668.4|1668.8|1668.2|1669|1668.6|1668.6|1668.2|80
1606122610000|2020-11-23 09:10:10|1668.6|1668.4|1668.8|1668.2|1668.8|1668.4|1667.6|1667.2|1334
1606122620000|2020-11-23 09:10:20|1668.6|1668|1668.2|1667.6|1668.8|1668.2|1668|1667.4|0
1606122630000|2020-11-23 09:10:30|1668.4|1667.8|1668.2|1667.8|1668.6|1668|1668|1667.4|1070
1606122640000|2020-11-23 09:10:40|1668.4|1667.6|1668.4|1667.8|1668.4|1668|1668|1667.6|678
1606122650000|2020-11-23 09:10:50|1668.2|1667.6|1668.2|1667.8|1668.2|1667.8|1667.6|1667.4|400
1606122660000|2020-11-23 09:11:00|1668|1667.6|1668|1667.6|1668.2|1667.8|1668|1667.6|0
1606122670000|2020-11-23 09:11:10|1667.8|1667.4|1668|1667.2|1668.4|1667.8|1667.4|1667|1768
1606122680000|2020-11-23 09:11:20|1667.8|1667.4|1669.6|1669|1669.6|1669.2|1667.8|1667.4|2556
1606122690000|2020-11-23 09:11:30|1669.4|1669.2|1669.4|1669.2|1669.6|1669.2|1669|1668.4|910
1606122700000|2020-11-23 09:11:40|1669.2|1669|1669|1668.4|1669.2|1669|1669|1668.4|0
1606122710000|2020-11-23 09:11:50|1669.2|1668.6|1669.6|1669.2|1669.6|1669.4|1669|1668.6|500
1606122720000|2020-11-23 09:12:00|1669.8|1669.4|1670.2|1669.8|1670.6|1670.2|1669.8|1669.4|4769
1606122730000|2020-11-23 09:12:10|1670.4|1670|1670|1669.8|1670.4|1670|1670|1669.8|615
1606122740000|2020-11-23 09:12:20|1669.8|1669.4|1671|1670.6|1671|1670.6|1669.8|1669.2|266
1606122750000|2020-11-23 09:12:30|1670.8|1670.4|1671|1670.4|1671|1670.8|1670.8|1670.4|200
1606122760000|2020-11-23 09:12:40|1671.2|1670.6|1670|1669.4|1671.2|1670.8|1669.6|1669.4|8672
1606122770000|2020-11-23 09:12:50|1669.8|1669.6|1669.8|1669.6|1669.8|1669.6|1669.8|1669.4|18
1606122780000|2020-11-23 09:13:00|1670|1669.4|1670.8|1670.2|1671|1670.6|1670|1669.4|2660
1606122790000|2020-11-23 09:13:10|1670.4|1670|1669.8|1669.4|1670.4|1670|1669.4|1668.8|1553
1606122800000|2020-11-23 09:13:20|1670|1669.6|1670|1669.2|1670|1669.6|1669.8|1669.2|7
1606122810000|2020-11-23 09:13:30|1670.2|1669.4|1670.6|1670|1670.8|1670.2|1670.2|1669.4|497
1606122820000|2020-11-23 09:13:40|1670.4|1670.2|1670.2|1669.6|1670.6|1670.2|1670|1669.6|0
1606122830000|2020-11-23 09:13:50|1670|1669.4|1669.8|1669.4|1670.4|1669.6|1669.6|1669|0
1606122840000|2020-11-23 09:14:00|1669.6|1669.2|1670|1669.6|1670|1669.8|1669.6|1669.2|1042
1606122850000|2020-11-23 09:14:10|1670.4|1669.4|1670.8|1670.2|1671|1670.4|1670|1669.4|1456
1606122860000|2020-11-23 09:14:20|1670.6|1670|1670.8|1670.2|1670.8|1670.2|1670.2|1669.6|0
1606122870000|2020-11-23 09:14:30|1670.6|1670|1672|1671.4|1673|1672.2|1670.6|1670|11922
1606122880000|2020-11-23 09:14:40|1671.8|1671.6|1671.6|1671.2|1671.8|1671.8|1671.6|1671|317
1606122890000|2020-11-23 09:14:50|1672|1671.4|1672|1671.6|1672.2|1671.6|1672|1671|20
1606122900000|2020-11-23 09:15:00|1671.6|1671.4|1672.2|1671.8|1672.2|1672|1671.6|1671.4|600
1606122910000|2020-11-23 09:15:10|1672.6|1672|1673|1672.6|1673.4|1673|1672.6|1672|2083
1606122920000|2020-11-23 09:15:20|1672.8|1672.4|1672|1671.2|1672.8|1672.6|1672|1671.2|1846
1606122930000|2020-11-23 09:15:30|1671.8|1671|1671.8|1671.6|1671.8|1671.6|1671.4|1670.8|1166
1606122940000|2020-11-23 09:15:40||1671.4||1671.6||1671.6||1671.4|112
1606122950000|2020-11-23 09:15:50|1671.6|1671.4|1671.2|1670.6|1671.8|1671.6|1671.2|1670.4|201
1606122960000|2020-11-23 09:16:00|1671.4|1670.8|1671.4|1671.2|1671.6|1671.4|1671.4|1670.8|294
1606122970000|2020-11-23 09:16:10|1671.6|1671|1671.2|1670.6|1671.6|1671.4|1671|1670.6|1117
1606122980000|2020-11-23 09:16:20|1671.4|1670.8|1671.6|1671.4|1671.6|1671.4|1671.4|1670.8|983
1606122990000|2020-11-23 09:16:30|1671.8|1671.6|1671.4|1670.8|1672|1671.6|1671|1670.4|1790
1606123000000|2020-11-23 09:16:40|1671.2|1671|1671.2|1670.8|1671.4|1671|1671|1670.6|750
1606123010000|2020-11-23 09:16:50|1671|1670.6|1670.6|1670.2|1671|1670.6|1670.4|1670|4187
1606123020000|2020-11-23 09:17:00|1670.4|1670|1670.8|1670.4|1670.8|1670.4|1670.4|1670|1156
1606123030000|2020-11-23 09:17:10|1671|1670.6|1670.2|1669.6|1671.2|1670.8|1670|1669.6|2638
1606123040000|2020-11-23 09:17:20|1670||1670||1670.2||1670||29
1606123050000|2020-11-23 09:17:30|1670.2|1669.8|1670.8|1670.4|1670.8|1670.6|1670.2|1669.6|1757
1606123060000|2020-11-23 09:17:40|1671.2|1670.6|1671.4|1670.8|1671.8|1671.4|1671.2|1670.6|289
1606123070000|2020-11-23 09:17:50|1671|1670.6|1671.2|1670.6|1671.2|1671|1670.8|1670.4|770
1606123080000|2020-11-23 09:18:00|1671|1670.4|1670.6|1669.8|1671|1670.6|1670.4|1669.8|3551
1606123090000|2020-11-23 09:18:10|1670.4|1669.6|1669.6|1669.2|1670.4|1669.6|1668.8|1668.2|2494
1606123100000|2020-11-23 09:18:20|1669.4|1669.4|1670.2|1669.6|1670.2|1669.6|1669.4|1669.2|943
1606123110000|2020-11-23 09:18:30|1670.4|1669.8|1670.6|1669.8|1670.6|1670.2|1670.4|1669.8|600
1606123120000|2020-11-23 09:18:40|1670.4|1670|1669.8|1669.4|1670.6|1670|1669.8|1669.2|100
1606123130000|2020-11-23 09:18:50|1670||1669.8||1670||1669.6||6
1606123140000|2020-11-23 09:19:00|1669.6|1669.2|1669.8|1669.4|1669.8|1669.4|1669.4|1669|477
1606123150000|2020-11-23 09:19:10|1669.6|1669.2|1669.4|1668.8|1669.8|1669.4|1669.2|1668.8|1285
1606123160000|2020-11-23 09:19:20|1669.2|1669|1669.6|1669.2|1669.8|1669.6|1669.2|1669|2230
1606123170000|2020-11-23 09:19:30|1669.4|1669|1669.2|1668.6|1669.4|1669|1669|1668.4|302
1606123180000|2020-11-23 09:19:40|1669|1668.4|1668.8|1668.4|1669|1668.6|1668.6|1668|139
1606123190000|2020-11-23 09:19:50|1668.6|1668.2|1667.8|1667.6|1668.8|1668.2|1667.6|1667|3356
1606123200000|2020-11-23 09:20:00|1667.6|1667.4|1667.8|1667.4|1667.8|1667.6|1667.6|1667.4|0
1606123210000|2020-11-23 09:20:10|1667.6|1667.2|1669.2|1668.8|1669.4|1668.8|1667.6|1667.2|2775
1606123220000|2020-11-23 09:20:20|1669.4|1669|1669.8|1669.4|1669.8|1669.4|1668.8|1668.4|4034
1606123230000|2020-11-23 09:20:30|1670.2|1669.6|1669.8|1669.4|1670.2|1669.6|1669.8|1669.2|400
1606123240000|2020-11-23 09:20:40|1669.6|1669.2|1670|1669.4|1670|1669.6|1669.6|1669.2|1342
1606123250000|2020-11-23 09:20:50|1669.8|1669.6|1670.4|1670|1670.6|1670.2|1669.8|1669.4|2059
1606123260000|2020-11-23 09:21:00|1670.8|1670.2|1671|1670.6|1671|1670.6|1670.6|1670|49
1606123270000|2020-11-23 09:21:10|1670.8|1670.4|1670.8|1670.4|1670.8|1670.4|1670.8|1670|376
1606123280000|2020-11-23 09:21:20|1670.6|1670.2|1670.8|1670.2|1670.8|1670.4|1670.4|1670|46
1606123290000|2020-11-23 09:21:30|1670.6|1670.4|1670.6|1670|1670.8|1670.6|1670.2|1670|657
1606123300000|2020-11-23 09:21:40|1670.4|1670.2|1670.4|1670|1670.4|1670.4|1670.4|1670|44
1606123310000|2020-11-23 09:21:50|1670.2|1669.8|1669.8|1669.4|1670.2|1669.8|1669.6|1669.4|1051
1606123320000|2020-11-23 09:22:00|1670|1669.6|1669.4|1669|1670|1669.6|1669|1668.8|3865
1606123330000|2020-11-23 09:22:10|1669.2|1668.8|1668.4|1668|1669.4|1669|1668.2|1668|4460
1606123340000|2020-11-23 09:22:20|1668.2|1668.2|1667.4|1666.8|1668.4|1668.2|1667.2|1666.6|6698
1606123350000|2020-11-23 09:22:30|1667.2|1667|1667.8|1667.2|1667.8|1667.6|1667.2|1667|1553
1606123360000|2020-11-23 09:22:40|1667.6|1667.4|1667.8|1667.2|1667.8|1667.4|1667.6|1667.2|432
1606123370000|2020-11-23 09:22:50|1668|1667.4|1667.6|1667.2|1668|1667.8|1667.4|1667|1583
1606123380000|2020-11-23 09:23:00|1667.4|1667|1667.4|1667|1667.6|1667.2|1667.2|1666.8|842
1606123390000|2020-11-23 09:23:10|1667.2|1666.8|1666.6|1666.2|1667.2|1666.8|1666.6|1666|2341
1606123400000|2020-11-23 09:23:20|1666.8|1665.8|1666|1665.6|1666.8|1665.8|1666|1665.6|1410
1606123410000|2020-11-23 09:23:30|1666.2|1665.8|1667.2|1666.6|1667.2|1666.8|1666.2|1665.6|6467
1606123420000|2020-11-23 09:23:40|1667|1666.8|1666.4|1666|1667.2|1666.8|1666|1665.8|11268
1606123430000|2020-11-23 09:23:50|1666.2|1665.8|1666|1665.8|1666.8|1666.4|1666|1665.6|4136
1606123440000|2020-11-23 09:24:00|1665.8|1665.6|1666.2|1665.8|1666.2|1665.8|1665.8|1665.6|2940
1606123450000|2020-11-23 09:24:10|1666|1665.6|1665|1664.8|1666.2|1665.6|1665|1664.6|9811
1606123460000|2020-11-23 09:24:20||1664.6||1664.8||1664.8||1664.6|105
1606123470000|2020-11-23 09:24:30|1665.6|1665|1666.4|1666|1666.6|1666.4|1665.4|1664.8|20369
1606123480000|2020-11-23 09:24:40|1666.2|1665.8|1666.6|1666.2|1666.6|1666.2|1666.2|1665.8|540
1606123490000|2020-11-23 09:24:50|1666.4|1666.4|1667.4|1667.2|1668|1667.4|1666.4|1666.2|1810
1606123500000|2020-11-23 09:25:00|1667.6|1667.4|1666.8|1666.4|1668.2|1667.6|1666.8|1666.2|15249
1606123510000|2020-11-23 09:25:10|1666.6|1666.6|1666.6|1666|1666.8|1666.6|1666.4|1666|795
1606123520000|2020-11-23 09:25:20|1666.8|1666.2|1666.8|1666.6|1666.8|1666.6|1666.8|1666|1341
1606123530000|2020-11-23 09:25:30|1667|1666.8|1666|1665.8|1667.2|1666.8|1665.8|1665.6|10378
1606123540000|2020-11-23 09:25:40|1665.8|1665.6|1666.4|1666|1666.4|1666|1665.8|1665.4|1909
1606123550000|2020-11-23 09:25:50|1666.2|1666.2|1666.4|1665.8|1666.8|1666.4|1666|1665.6|761
1606123560000|2020-11-23 09:26:00|1666.2|1666|1666|1665.6|1666.6|1666.2|1666|1665.6|429
1606123570000|2020-11-23 09:26:10|1666.2|1665.8|1666|1665.6|1666.2|1665.8|1666|1665.6|0
1606123580000|2020-11-23 09:26:20|1666.2|1665.8|1666|1665.6|1666.2|1665.8|1666|1665.6|400
1606123590000|2020-11-23 09:26:30|1666.2|1665.8|1665.4|1665.2|1666.2|1665.8|1665.4|1665.2|3800
1606123600000|2020-11-23 09:26:40|1665.2|1665|1665.8|1665.4|1666|1665.6|1665|1664.6|1469
1606123610000|2020-11-23 09:26:50|1666|1665.6|1666.2|1665.8|1666.4|1665.8|1665.8|1665.4|600
1606123620000|2020-11-23 09:27:00|1666|1665.6|1665.8|1665.4|1666|1665.6|1665.8|1665.2|50
1606123630000|2020-11-23 09:27:10|||||||||15
1606123640000|2020-11-23 09:27:20|1666|1665.6|1666.4|1665.8|1666.4|1666|1666|1665.4|59
1606123650000|2020-11-23 09:27:30|1666.2|1665.6|1666|1665.4|1666.4|1665.8|1666|1665.4|0
1606123660000|2020-11-23 09:27:40|1665.8|1665.6|1667.6|1666.8|1667.6|1667.2|1665.8|1665.6|4932
1606123670000|2020-11-23 09:27:50|1667.4|1667|1667.2|1666.8|1667.4|1667|1666.8|1666.4|1415
1606123680000|2020-11-23 09:28:00|1667|1666.6|1667|1666.6|1667|1666.6|1666.4|1666|4475
1606123690000|2020-11-23 09:28:10|1667.2|1666.4|1666|1665.4|1667.2|1666.6|1666|1665.4|4143
1606123700000|2020-11-23 09:28:20|1666.6|1665.6|1667.2|1666.6|1667.2|1666.6|1666.6|1665.6|1393
1606123710000|2020-11-23 09:28:30|1667|1666.4|1667|1666.8|1667.2|1666.8|1666.8|1666.2|860
1606123720000|2020-11-23 09:28:40|1666.8|1666.6|1666.8|1666.2|1667|1666.6|1666.6|1666.2|1018
1606123730000|2020-11-23 09:28:50|1666.6|1666|1666.4|1665.8|1666.6|1666.2|1666.2|1665.8|161
1606123740000|2020-11-23 09:29:00|1666.2|1665.6|1665.8|1665.6|1666.2|1665.8|1665.4|1665|4616
1606123750000|2020-11-23 09:29:10|1665.6|1665.2|1665.8|1665.2|1666|1665.6|1665.6|1665.2|0
1606123760000|2020-11-23 09:29:20|1666|1665.4|1666.8|1666.4|1667.2|1666.8|1666|1665.4|5239
1606123770000|2020-11-23 09:29:30|1666.6|1666.2|1667|1666.6|1667|1666.8|1666.2|1666|4363
1606123780000|2020-11-23 09:29:40|1666.8|1666.4|1666.8|1666.4|1667|1666.6|1666.8|1666.4|635
1606123790000|2020-11-23 09:29:50|1666.6|1666.2|1666.4|1666|1666.6|1666.4|1666.4|1666|463
1606123800000|2020-11-23 09:30:00|1666.6|1666.2|1666.6|1666|1667.6|1667|1666.4|1666|2774
1606123810000|2020-11-23 09:30:10|1666.4|1666.2|1666.8|1666.4|1666.8|1666.4|1666.4|1666|1004
1606123820000|2020-11-23 09:30:20|1666.6|1666.2|1666.6|1666|1666.8|1666.4|1666.4|1666|405
1606123830000|2020-11-23 09:30:30|1666.4|1666.2|1667|1666.8|1667.8|1667.2|1666.2|1666|11585
1606123840000|2020-11-23 09:30:40|1666.8|1666.6|1667.2|1666.8|1667.2|1666.8|1666.8|1666.6|340
1606123850000|2020-11-23 09:30:50|1667|1666.6|1667.2|1666.8|1667.2|1667|1666.8|1666.4|1505
1606123860000|2020-11-23 09:31:00|1667|1666.6|1667.2|1666.6|1667.2|1666.8|1666.8|1666.4|274
1606123870000|2020-11-23 09:31:10|1667|1666.4|1666|1665.8|1667|1666.6|1666|1665.6|910
1606123880000|2020-11-23 09:31:20|1665.8|1665.6|1664.8|1664.4|1666|1665.8|1664.8|1664.4|2600
1606123890000|2020-11-23 09:31:30|1665|1664.6|1665.8|1665.4|1666|1665.8|1665|1664.6|6208
1606123900000|2020-11-23 09:31:40||1665.2||1665.4||1665.4||1665.2|0
1606123910000|2020-11-23 09:31:50||1665.2||1665.4||1665.4||1665.2|8
1606123920000|2020-11-23 09:32:00|1665.6|1665.2|1664.6|1664.2|1665.8|1665.2|1664.6|1664|1261
1606123930000|2020-11-23 09:32:10|1664.4|1664|1664.6|1664.2|1664.6|1664.2|1664.4|1663.8|1001
1606123940000|2020-11-23 09:32:20|1664.4|1664|1664.2|1663.8|1664.4|1664|1664.2|1663.8|0
1606123950000|2020-11-23 09:32:30|1664.6|1664|1664.6|1664.2|1664.6|1664.4|1664.2|1664|27
1606123970000|2020-11-23 09:32:50|1665|1664.4|1665.4|1665|1665.4|1665|1665|1664.4|135
1606123980000|2020-11-23 09:33:00|1665.8|1665.2|1665.4|1665|1665.8|1665.4|1665.2|1665|684
1606123990000|2020-11-23 09:33:10|1665.2|1665.2|1664.6|1664|1665.2|1665.2|1664.4|1663.8|1127
1606124000000|2020-11-23 09:33:20|1664.4|1664.2|1664.6|1664.4|1664.6|1664.4|1664.4|1664.2|0
1606124010000|2020-11-23 09:33:30|1664.8|1664.6|1665|1664.6|1665.8|1665.4|1664.6|1664.2|3555
1606124020000|2020-11-23 09:33:40|1664.8|1664.8|1664.8|1664.4|1665|1664.8|1664.8|1664.4|1300
1606124030000|2020-11-23 09:33:50|1665||1664.8||1665||1664.8||0
1606124040000|2020-11-23 09:34:00|1665|1664.6|1664.4|1664.2|1665.2|1665|1663.8|1663.4|1970
1606124050000|2020-11-23 09:34:10|1664.6|1664|1664.4|1664|1664.8|1664.4|1664.2|1664|2515
1606124060000|2020-11-23 09:34:20|1664.2|1664.2|1664.6|1664|1664.8|1664.4|1664.2|1664|727
1606124070000|2020-11-23 09:34:30|1664.4|1664.2|1664.6|1664|1664.6|1664.4|1664.4|1664|0
1606124080000|2020-11-23 09:34:40|1664.8|1664.2|1664.8|1664.4|1664.8|1664.6|1664.8|1664|0
1606124090000|2020-11-23 09:34:50||1664.6||1664.6||1664.6||1664.6|85
1606124100000|2020-11-23 09:35:00|1665|1664.4|1665.4|1665|1665.8|1665.4|1665|1664.4|3176
1606124110000|2020-11-23 09:35:10|1665.6|1665.2|1665.8|1665.4|1666|1665.6|1665.4|1665|3894
1606124120000|2020-11-23 09:35:20|1665.6|1665.2|1665.8|1665.4|1665.8|1665.6|1665.6|1665.2|88
1606124130000|2020-11-23 09:35:30|1665.6|1665.2|1665.6|1665|1665.6|1665.4|1665.2|1664.8|5350
1606124140000|2020-11-23 09:35:40|1665.8|1665.2|1666|1665.4|1666.2|1665.8|1665.8|1665|1643
1606124150000|2020-11-23 09:35:50|1666.4|1665.6|1665.4|1665|1666.4|1666|1665.2|1665|4577
1606124160000|2020-11-23 09:36:00|1665.2|1665.2|1665.4|1665|1665.4|1665.2|1665.2|1664.8|1122
1606124170000|2020-11-23 09:36:10|1665.2|1664.8|1664.4|1664|1665.6|1665|1664|1663.6|5197
1606124180000|2020-11-23 09:36:20|1664.2|1663.8|1663.6|1663.2|1664.4|1664|1663.6|1663.2|216
1606124190000|2020-11-23 09:36:30|1663.8|1663.4|1663.4|1663.2|1663.8|1663.4|1663.4|1663.2|96
1606124200000|2020-11-23 09:36:40|1663.2|1663|1663|1662.6|1663.4|1663|1662.8|1662.4|381
1606124210000|2020-11-23 09:36:50|1662.8|1662.4|1663|1662.8|1663.4|1663|1662.8|1662.4|1261
1606124220000|2020-11-23 09:37:00|1662.8|1662.6|1662.6|1662.2|1663|1662.8|1662.2|1662|3601
1606124230000|2020-11-23 09:37:10|1662.4|1662.4|1662.6|1662.2|1662.6|1662.4|1662.4|1662.2|187
1606124240000|2020-11-23 09:37:20|1662.4|1662|1662.2|1661.8|1662.4|1662|1662|1661.8|963
1606124250000|2020-11-23 09:37:30|1662.6|1662|1662.6|1662.2|1662.6|1662.2|1662.2|1661.8|206
1606124260000|2020-11-23 09:37:40|1662.4|1662|1662|1661.6|1662.6|1662.2|1661.8|1661.4|546
1606124270000|2020-11-23 09:37:50|1662.2|1661.8|1662.2|1661.6|1662.2|1662|1662|1661.6|393
1606124280000|2020-11-23 09:38:00|1662.4|1661.8|1663.2|1662.6|1663.2|1662.8|1662.4|1661.8|2404
1606124290000|2020-11-23 09:38:10|1663.4|1662.8|1661.4|1660.8|1663.4|1663|1661|1660.8|11927
1606124300000|2020-11-23 09:38:20|1661.2|1661|1660.6|1660.2|1661.2|1661|1660.6|1660.2|660
1606124310000|2020-11-23 09:38:30|1660.8|1660|1660.2|1659.8|1661|1660.6|1659.8|1659.4|5615
1606124320000|2020-11-23 09:38:40|1660.4|1659.6|1660.4|1660|1660.8|1660.4|1660.4|1659.6|1376
1606124340000|2020-11-23 09:39:00|1660.2|1659.8|1660.2|1659.8|1660.4|1660|1659.6|1659|6976
1606124350000|2020-11-23 09:39:10||1660||1660||1660||1660|1488
1606124360000|2020-11-23 09:39:20|1660.4|1660.2|1661|1660.4|1661|1660.6|1660.4|1660.2|1039
1606124370000|2020-11-23 09:39:30|1660.8|1660.2|1661|1660.6|1661|1660.6|1660.4|1660|597
1606124380000|2020-11-23 09:39:40|1660.8|1660.4|1661|1660.4|1661|1660.6|1660.8|1660.2|0
1606124390000|2020-11-23 09:39:50|1661.4|1660.6|1661|1660.6|1661.4|1661|1661|1660.4|2662
1606124400000|2020-11-23 09:40:00|1660.8|1660.4|1660.4|1660|1660.8|1660.6|1660|1659.6|1149
1606124410000|2020-11-23 09:40:10|1660.6|1660.2|1660.2|1659.6|1660.8|1660.4|1660|1659.6|100
1606124420000|2020-11-23 09:40:20|1660|1659.4|1660.2|1659.6|1660.2|1659.6|1659.6|1659.2|829
1606124430000|2020-11-23 09:40:30||1659.4||1659.6||1659.8||1659.4|100
1606124440000|2020-11-23 09:40:40||1659.8||1659.6||1659.8||1659.6|0
1606124450000|2020-11-23 09:40:50|1660.6|1659.8|1660.2|1659.6|1660.6|1660.2|1660.2|1659.4|1223
1606124460000|2020-11-23 09:41:00|1660|1659.8|1659.8|1659.6|1660.4|1660|1659.8|1659.2|1874
1606124470000|2020-11-23 09:41:10|1659.6|1659.4|1659.4|1659|1659.8|1659.6|1659.2|1659|4830
1606124480000|2020-11-23 09:41:20|1659.6|1659.2|1659.8|1659.4|1660|1659.6|1659.6|1659.2|1213
1606124490000|2020-11-23 09:41:30|1660|1659.6|1659.8|1659.4|1660.2|1659.6|1659.8|1659.4|6027
1606124500000|2020-11-23 09:41:40|1659.6|1659.2|1659.2|1659|1659.6|1659.4|1659.2|1659|650
1606124510000|2020-11-23 09:41:50|1659.4|1659.2|1659.8|1659.2|1660|1659.6|1659.2|1659|4362
1606124520000|2020-11-23 09:42:00|1659.6|1659|1658.8|1658.4|1659.6|1659.2|1658.4|1658.2|7763
1606124530000|2020-11-23 09:42:10|1659|1658.6|1659|1658.4|1659.4|1659|1659|1658.4|0
1606124540000|2020-11-23 09:42:20|1658.8|1658.6|1658.4|1658|1659|1658.6|1658.2|1658|736
1606124550000|2020-11-23 09:42:30|1658.2|1658.2|1658.4|1658|1658.4|1658.2|1658.2|1657.8|392
1606124560000|2020-11-23 09:42:40|1658.6|1658.2|1657.4|1657|1658.8|1658.6|1657.2|1657|2616
1606124570000|2020-11-23 09:42:50|1657.6|1657.2|1657.4|1657|1657.6|1657.2|1657|1656.8|889
1606124580000|2020-11-23 09:43:00|1657.2|1656.8|1657.4|1656.8|1657.6|1657.2|1656.2|1655.8|10595
1606124590000|2020-11-23 09:43:10|1657.2|1656.6|1657.4|1656.8|1657.4|1657|1657|1656.4|400
1606124600000|2020-11-23 09:43:20|1657.2|1656.6|1657|1656.6|1657.2|1656.6|1656.6|1656.2|917
1606124610000|2020-11-23 09:43:30|1656.8|1656.4|1656|1655.6|1656.8|1656.6|1656|1655.4|6371
1606124620000|2020-11-23 09:43:40|1656.2|1655.8|1656|1655.8|1656.8|1656.6|1656|1655.6|5188
1606124630000|2020-11-23 09:43:50|1656.2|1656|1655.8|1655.4|1656.6|1656.2|1655.6|1655.2|2362
1606124640000|2020-11-23 09:44:00|1655.6|1655.2|1655.4|1655.2|1655.8|1655.4|1655.2|1655|14936
1606124650000|2020-11-23 09:44:10|1655.2|1655|1655.2|1655|1655.6|1655.2|1655.2|1655|674
1606124660000|2020-11-23 09:44:20|1655|1654.8|1654.6|1654.2|1655.2|1654.8|1654.6|1654.2|4372
1606124670000|2020-11-23 09:44:30|1654.8|1654.4|1655|1654.4|1655.4|1655|1654.8|1654.4|1632
1606124680000|2020-11-23 09:44:40|1655.4|1654.6|1654.8|1654.4|1655.4|1655|1654.8|1654.4|1518
1606124690000|2020-11-23 09:44:50|1655|1654.2|1654.8|1654.6|1655.2|1654.6|1654.6|1654.2|1273
1606124700000|2020-11-23 09:45:00|1654.6|1654.4|1655|1654.8|1655|1654.8|1654.6|1654.2|2640
1606124710000|2020-11-23 09:45:10|1655.2|1654.6|1655.8|1655.4|1656.2|1655.8|1655.2|1654.6|8417
1606124720000|2020-11-23 09:45:20|1656|1655.6|1656.2|1655.8|1656.6|1656.2|1655.8|1655.4|5376
1606124730000|2020-11-23 09:45:30|1656.4|1656|1656.6|1656.2|1656.8|1656.4|1656.4|1655.8|603
1606124740000|2020-11-23 09:45:40|1657|1656.4|1656.6|1656.2|1657.4|1656.8|1656.6|1656.2|2024
1606124750000|2020-11-23 09:45:50|1656.8|1656.4|1658.2|1658|1658.6|1658.2|1656.6|1656.2|8234
1606124760000|2020-11-23 09:46:00|1658.4|1658.2|1659|1658.6|1659.8|1659.4|1658.4|1658.2|3696
1606124770000|2020-11-23 09:46:10|1658.8|1658.8|1659.2|1658.6|1659.8|1659.2|1658.8|1658.6|1281
1606124780000|2020-11-23 09:46:20|1658.8|1658.4|1658.4|1658|1659.2|1658.6|1658.4|1657.8|2246
1606124790000|2020-11-23 09:46:30|1658.2|1658.2|1658.4|1658|1658.4|1658.2|1658.2|1657.8|438
1606124800000|2020-11-23 09:46:40|1658.6|1658.2|1659.2|1658.6|1659.6|1659.4|1658.6|1658|3544
1606124810000|2020-11-23 09:46:50|1659.4|1658.8|1658.6|1658.2|1659.4|1659.2|1658.6|1658.2|3224
1606124820000|2020-11-23 09:47:00|1658.4|1658|1656.6|1656.4|1658.6|1658.2|1656.6|1656.2|33642
1606124830000|2020-11-23 09:47:10|1656.8|1656.6|1657|1656.8|1657.8|1657.4|1656.8|1656.6|7125
1606124840000|2020-11-23 09:47:20|1657.2|1657|1657|1656.6|1657.6|1657.2|1656.8|1656.6|5047
1606124850000|2020-11-23 09:47:30|1656.8|1656.4|1657.2|1657|1657.4|1657|1656.6|1656.4|2364
1606124860000|2020-11-23 09:47:40|1657.4|1657.2|1657.2|1657|1657.4|1657.2|1657.2|1656.8|507
1606124870000|2020-11-23 09:47:50|1657.4|1657.2|1657|1656.6|1657.6|1657.2|1656.8|1656.6|3509
1606124880000|2020-11-23 09:48:00|1657.2|1656.8|1658|1657.6|1658|1657.6|1657.2|1656.8|3157
1606124890000|2020-11-23 09:48:10|1657.8|1657.4|1658.2|1657.8|1658.6|1658.2|1657.4|1657.2|2037
1606124900000|2020-11-23 09:48:20|1658|1657.6|1658|1657.6|1658.2|1657.6|1657.8|1657.6|1161
1606124910000|2020-11-23 09:48:30|1658.2|1657.8|1658.4|1657.8|1658.4|1658|1658|1657.8|834
1606124920000|2020-11-23 09:48:40|1658.2||1658.2||1658.2||1658.2||0
1606124930000|2020-11-23 09:48:50|1658|1657.6|1658|1657.6|1658|1657.6|1657.6|1657.4|1741
1606124940000|2020-11-23 09:49:00|1658.2|1657.8|1659|1658.6|1659.2|1658.6|1658.2|1657.8|946
1606124950000|2020-11-23 09:49:10|1658.8|1658.4|1658.2|1657.8|1658.8|1658.6|1658|1657.8|9761
1606124960000|2020-11-23 09:49:20|1658.4|1658|1658.4|1657.8|1658.6|1658.2|1658|1657.8|11245
1606124970000|2020-11-23 09:49:30|1658.2|1658|1658.4|1658.2|1658.4|1658.2|1658|1657.8|1300
1606124980000|2020-11-23 09:49:40|1658.6|1658.4|1658.6|1658.2|1659|1658.6|1658.2|1658|1423
1606124990000|2020-11-23 09:49:50|1658.8|1658.4|1658.6|1658.2|1659.4|1659|1658.4|1658.2|3598
1606125000000|2020-11-23 09:50:00|1658.4|1658|1658.8|1658.2|1659|1658.4|1658.4|1658|193
1606125010000|2020-11-23 09:50:10|1659|1658.4|1659.2|1658.6|1659.2|1658.8|1658.2|1658|7323
1606125020000|2020-11-23 09:50:20|1659|1658.8|1658.2|1657.8|1659.2|1658.8|1658.2|1657.8|4038
1606125030000|2020-11-23 09:50:30|1658.4|1658|1658|1657.6|1658.6|1658.2|1658|1657.6|3013
1606125040000|2020-11-23 09:50:40|1658.2|1657.8|1658.8|1658.4|1658.8|1658.6|1658.2|1657.8|0
1606125050000|2020-11-23 09:50:50|1658.6|1658.6|1659.2|1658.6|1659.4|1658.8|1658.6|1658.6|4
1606125060000|2020-11-23 09:51:00|1659|1658.4|1658.4|1658.2|1659|1658.4|1658.4|1658.2|400
1606125070000|2020-11-23 09:51:10|1658.6|1658.4|1658|1657.6|1659.4|1659|1657.8|1657.6|11154
1606125080000|2020-11-23 09:51:20|1657.8|1657.8|1658.6|1658.2|1658.6|1658.4|1657.8|1657.8|207
1606125090000|2020-11-23 09:51:30|1658.8|1658.4|1658.8|1658.2|1659.2|1659|1658.6|1658.2|437
1606125100000|2020-11-23 09:51:40|1659|1658|1658.2|1657.8|1659.4|1659.2|1658.2|1657.8|7815
1606125110000|2020-11-23 09:51:50|1658.4|1657.6|1659|1658.6|1659.2|1658.8|1658.4|1657.6|2645
1606125120000|2020-11-23 09:52:00|1659.2|1658.8|1659|1658.6|1659.2|1659|1658.8|1658.6|969
1606125130000|2020-11-23 09:52:10|1659.2|1658.4|1658.8|1658.4|1659.2|1658.8|1658.6|1658.2|2014
1606125140000|2020-11-23 09:52:20|1659|1658.6|1658.8|1658.4|1659|1658.6|1658.6|1658.4|761
1606125150000|2020-11-23 09:52:30|1658.6|1658.2|1658.4|1658|1658.6|1658.2|1658.4|1658|38
1606125160000|2020-11-23 09:52:40|1658.6|1658.2|1658.8|1658.2|1658.8|1658.6|1658.6|1658|864
1606125170000|2020-11-23 09:52:50|1658.6|1658|1658.6|1658.2|1658.8|1658.4|1658.4|1658|0
1606125180000|2020-11-23 09:53:00|1658.8|1658.4|1659.2|1658.8|1659.2|1658.8|1658.8|1658.2|1053
1606125190000|2020-11-23 09:53:10|1659|1658.6|1658.6|1658.2|1659.2|1658.8|1658.6|1658.2|1174
1606125200000|2020-11-23 09:53:20|1658.4|1658|1658|1657.6|1658.4|1658|1657.6|1657|2852
1606125210000|2020-11-23 09:53:30|1658.2|1657.4|1658.6|1658.4|1659|1658.4|1658|1657.4|507
1606125220000|2020-11-23 09:53:40|1658.8|1658.6|1659|1658.6|1659.6|1659|1658.8|1658.4|669
1606125230000|2020-11-23 09:53:50||1658.4||1658.4||1658.6||1658.2|0
1606125240000|2020-11-23 09:54:00||1658.6||1658.4||1658.8||1658.4|517
1606125250000|2020-11-23 09:54:10||1658.2||1658.4||1658.6||1658.2|0
1606125260000|2020-11-23 09:54:20|1658.8|1658.2|1659|1658.4|1659|1658.6|1658.6|1658.2|0
1606125270000|2020-11-23 09:54:30|1659.2|1658.6|1659.2|1658.8|1659.4|1659|1659|1658.6|829
1606125280000|2020-11-23 09:54:40|1659|1658.4|1657.8|1657.4|1659.2|1658.4|1657.8|1657.4|3864
1606125290000|2020-11-23 09:54:50|1658|1657.6|1658.6|1658|1658.6|1658.2|1657.8|1657.4|92
1606125300000|2020-11-23 09:55:00|1658.4|1658.2|1659|1658.4|1659|1658.4|1658.4|1658|712
1606125310000|2020-11-23 09:55:10|1658.8|1658.6|1659|1658.4|1659.2|1658.8|1658.8|1658.4|0
1606125320000|2020-11-23 09:55:20|1658.8|1658.2|1658.2|1657.6|1659|1658.2|1658|1657.6|3900
1606125330000|2020-11-23 09:55:30|1658|1657.8|1658|1657.6|1658.2|1657.8|1657.8|1657.4|320
1606125340000|2020-11-23 09:55:40|1658.2|1657.8|1659|1658.4|1659.2|1658.4|1658|1657.6|14
1606125350000|2020-11-23 09:55:50|1659.2|1658.6|1659.4|1659|1659.4|1659|1659|1658.6|0
1606125360000|2020-11-23 09:56:00|1659.6|1659.2|1659.4|1658.8|1659.8|1659.2|1659.2|1658.8|0
1606125370000|2020-11-23 09:56:10|1659.6|1659|1659.6|1659.2|1659.6|1659.2|1659.4|1659|0
1606125380000|2020-11-23 09:56:20|1659.4|1659|1659.4|1658.8|1659.6|1659.2|1658.8|1658.4|1897
1606125390000|2020-11-23 09:56:30|1659.6|1659|1659.8|1659.2|1659.8|1659.4|1659.4|1659|212
1606125400000|2020-11-23 09:56:40|1659.6||1659.8||1659.8||1659.6||0
1606125420000|2020-11-23 09:57:00|1659.6|1659|1659.6|1659.2|1659.8|1659.2|1659.2|1658.8|541
1606125430000|2020-11-23 09:57:10|1659.4|1658.8|1659|1658.6|1659.6|1658.8|1658.8|1658.4|3507
1606125440000|2020-11-23 09:57:20|1659.2|1658.8|1660|1659.2|1660|1659.4|1659|1658.8|1823
1606125450000|2020-11-23 09:57:30|1660.2|1659.4|1660.2|1659.6|1660.4|1660|1660|1659.4|3366
1606125460000|2020-11-23 09:57:40|1660|1659.8|1659.8|1659.2|1660|1659.8|1659.4|1659|1505
1606125470000|2020-11-23 09:57:50|1659.6|1659.4|1659.6|1659.2|1659.6|1659.4|1659.2|1659|770
1606125480000|2020-11-23 09:58:00|1659.4|1659.4|1660.2|1659.8|1660.4|1660|1659.4|1659.4|6
1606125490000|2020-11-23 09:58:10|1660.4|1660|1660|1659.8|1660.4|1660|1660|1659.8|3825
1606125500000|2020-11-23 09:58:20|1659.8|1659.6|1659.8|1659.4|1660|1659.6|1659.8|1659.2|190
1606125510000|2020-11-23 09:58:30|1659.6|1659.2|1659.8|1659.2|1659.8|1659.2|1659.2|1659|997
1606125520000|2020-11-23 09:58:40|1660.2|1659.4|1660.2|1659.8|1660.2|1659.8|1660.2|1659.4|902
1606125530000|2020-11-23 09:58:50|1660.4|1660|1660.6|1660.2|1661|1660.6|1660.4|1660|1249
1606125540000|2020-11-23 09:59:00|1660.8|1660.4|1661|1660.6|1661|1660.6|1660.8|1660.4|7
1606125550000|2020-11-23 09:59:10|1660.8|1660.4|1660.4|1659.8|1660.8|1660.6|1660.2|1659.8|1347
1606125560000|2020-11-23 09:59:20|1660.2|1660|1660.8|1660.2|1661|1660.6|1660.2|1660|345
1606125570000|2020-11-23 09:59:30|1661.2|1660.4|1661.4|1660.8|1661.4|1661|1661|1660.4|3000
1606125580000|2020-11-23 09:59:40||1661||1660.8||1661||1660.8|0
1606125590000|2020-11-23 09:59:50|1661.6|1661|1661.8|1661.4|1662|1661.4|1661.6|1661|44
1606125600000|2020-11-23 10:00:00|1661.6|1661|1662.4|1661.8|1663.2|1662.4|1661.6|1661|336
1606125610000|2020-11-23 10:00:10|1662.2|1661.6|1662.4|1661.8|1662.4|1661.8|1662|1661.4|0
1606125620000|2020-11-23 10:00:20||1662||1661.8||1662||1661.8|0
1606125630000|2020-11-23 10:00:30|1662.6|1662|1663.2|1662.6|1663.2|1662.8|1662.4|1662|4377
1606125640000|2020-11-23 10:00:40|1663|1662.4|1662.8|1662.4|1663.2|1662.6|1662.6|1662.4|2086
1606125650000|2020-11-23 10:00:50|1663|1662.6|1662.8|1662.4|1663.2|1662.6|1662.8|1662.4|0
1606125660000|2020-11-23 10:01:00|1663.2|1662.6|1662.8|1662.4|1663.2|1662.6|1662.8|1662.4|0
1606125670000|2020-11-23 10:01:10|1662.6|1662.2|1662.8|1662.2|1662.8|1662.4|1662.4|1661.8|1432
1606125690000|2020-11-23 10:01:30|1662.6||1662.8||1662.8||1662.6||0
1606125700000|2020-11-23 10:01:40|1662.6|1662|1661.8|1661.4|1662.6|1662|1661.4|1661|1949
1606125710000|2020-11-23 10:01:50|1661.6|1661.2|1661.6|1661|1661.8|1661.4|1661.4|1661|55
1606125720000|2020-11-23 10:02:00|1661.4|1661.2|1661|1660.6|1661.8|1661.2|1661|1660.6|714
1606125730000|2020-11-23 10:02:10|1660.8|1660.4|1661.2|1660.6|1661.2|1660.6|1660.8|1660.2|300
1606125740000|2020-11-23 10:02:20|1661|1660.8|1661.2|1660.6|1661.2|1660.8|1661|1660.6|0
1606125750000|2020-11-23 10:02:30|1661.4|1660.8|1661.8|1661|1661.8|1661.4|1661.4|1660.8|93
1606125760000|2020-11-23 10:02:40|1661.6|1660.8|1661.2|1660.6|1661.6|1660.8|1661.2|1660.6|118
1606125770000|2020-11-23 10:02:50|1661|1660.4|1660.6|1660|1661|1660.6|1660.6|1660|0
1606125780000|2020-11-23 10:03:00|1660.8|1660.2|1661.4|1661|1661.4|1661|1660.8|1660.2|494
1606125790000|2020-11-23 10:03:10|1661.8|1661.2|1661.8|1661.2|1661.8|1661.4|1661.6|1661.2|52
1606125800000|2020-11-23 10:03:20|1661.6|1661|1661|1660.6|1661.6|1661|1661|1660.6|622
1606125810000|2020-11-23 10:03:30|1661.2|1660.8|1661|1660.4|1661.4|1660.8|1661|1660.4|100
1606125820000|2020-11-23 10:03:40|1660.8|1660.6|1660.8|1660.2|1661|1660.6|1660.8|1660.2|0
1606125830000|2020-11-23 10:03:50|1661|1660.4|1661.8|1661.4|1662.4|1662.2|1660.8|1660.4|1298
1606125840000|2020-11-23 10:04:00|1661.6|1661.2|1661.4|1661|1661.8|1661.2|1661|1660.6|4496
1606125850000|2020-11-23 10:04:10|1661.2|1660.8|1661|1660.4|1661.4|1661.2|1660.8|1660.4|2039
1606125860000|2020-11-23 10:04:20|1661.2|1660.6|1662|1661.6|1662.2|1661.8|1661|1660.6|764
1606125870000|2020-11-23 10:04:30||1661.4||1661.6||1661.8||1661.4|0
1606125880000|2020-11-23 10:04:40|1662.2|1661.8|1662.6|1662|1662.6|1662|1662|1661.6|332
1606125890000|2020-11-23 10:04:50|1662.8|1662.2|1661.6|1661|1662.8|1662.2|1661.4|1661|1594
1606125900000|2020-11-23 10:05:00|1661.4|1661.2|1661.6|1661.2|1661.6|1661.4|1661.4|1661|0
1606125910000|2020-11-23 10:05:10|1661.4|1661|1662|1661.6|1662.2|1661.6|1661.4|1661|1677
1606125920000|2020-11-23 10:05:20|1662.2|1661.8|1662.4|1662|1662.4|1662|1662|1661.6|720
1606125930000|2020-11-23 10:05:30|1662.2|1661.8|1661.8|1661.2|1662.2|1661.8|1661.4|1661.2|2080
1606125940000|2020-11-23 10:05:40|1661.6|1661|1661.4|1660.8|1661.8|1661|1661.2|1660.8|0
1606125950000|2020-11-23 10:05:50|1661.2|1661|1661.6|1661|1661.6|1661.4|1661.2|1660.8|26
1606125960000|2020-11-23 10:06:00|1661.8|1661.2|1662|1661.4|1662.4|1661.8|1661.8|1661.2|727
1606125970000|2020-11-23 10:06:10|1661.8|1661.6|1661.6|1661.4|1662|1661.6|1661.6|1661|4721
1606125980000|2020-11-23 10:06:20|1661.8|1661.6|1662.4|1662|1662.4|1662.2|1661.8|1661.6|1743
1606125990000|2020-11-23 10:06:30|1662.2|1661.8|1662|1661.6|1662.2|1661.8|1662|1661.6|0
1606126000000|2020-11-23 10:06:40|1661.8|1661.4|1661.6|1661|1661.8|1661.4|1661.4|1661|1905
1606126010000|2020-11-23 10:06:50||1661.2||1661.4||1661.4||1661.2|2
1606126020000|2020-11-23 10:07:00|1661.8|1661.6|1662|1661.8|1662.4|1662|1661.8|1661.4|977
1606126030000|2020-11-23 10:07:10|1662.2|1661.6|1662|1661.6|1662.4|1662|1662|1661.6|0
1606126040000|2020-11-23 10:07:20|1662.2|1662|1662.8|1662.4|1662.8|1662.4|1662.2|1661.8|441
1606126050000|2020-11-23 10:07:30|1662.6|1662.2|1662.6|1662.2|1662.8|1662.4|1662.4|1662.2|271
1606126060000|2020-11-23 10:07:40|1662.8|1662.4|1662|1661.4|1662.8|1662.4|1662|1661.2|540
1606126070000|2020-11-23 10:07:50|1661.8|1661.6|1662|1661.4|1662|1661.6|1661.8|1661.4|6
1606126080000|2020-11-23 10:08:00|1662.2|1661.6|1662.4|1661.8|1662.6|1662.2|1662.2|1661.4|793
1606126090000|2020-11-23 10:08:10|1662.6|1662|1662.4|1661.8|1662.6|1662.2|1662.4|1661.8|0
1606126100000|2020-11-23 10:08:20|1662.6|1662|1662.8|1662.2|1663.2|1662.8|1662.6|1662|55
1606126120000|2020-11-23 10:08:40|1662.6|1662.4|1662.8|1662.2|1662.8|1662.4|1662.6|1662|496
1606126130000|2020-11-23 10:08:50|1662.6|1662|1662|1661.4|1662.6|1662.4|1661.6|1661.2|775
1606126140000|2020-11-23 10:09:00|1661.8|1661.2|1661.6|1661.4|1661.8|1661.4|1661.6|1661.2|1204
1606126150000|2020-11-23 10:09:10||1661.2||1661.4||1661.4||1661.2|0
1606126160000|2020-11-23 10:09:20|1661.4|1661.2|1661.4|1661|1661.4|1661.2|1661.2|1661|67
1606126170000|2020-11-23 10:09:30|1661.6|1661.2|1661.6|1661.2|1661.6|1661.2|1661.4|1661.2|0
1606126180000|2020-11-23 10:09:40|1661.4|1661.4|1661.4|1661.2|1661.6|1661.4|1661.2|1661|200
1606126190000|2020-11-23 10:09:50|1661.2|1661|1661.6|1661|1661.6|1661|1661.2|1661|4
1606126200000|2020-11-23 10:10:00||1661.2||1661.2||1661.4||1661.2|90
1606126210000|2020-11-23 10:10:10||1661.4||1661.4||1661.4||1661.2|3
1606126220000|2020-11-23 10:10:20|1661.8|1661.2|1661.8|1661.4|1661.8|1661.4|1661.8|1661|769
1606126230000|2020-11-23 10:10:30|1661.6|1661.2|1661.6|1661|1661.6|1661.2|1661.6|1661|0
1606126240000|2020-11-23 10:10:40|1661.4||1661.4||1661.4||1661.2||561
1606126250000|2020-11-23 10:10:50|1661.6||1661.6||1661.6||1661.4||0
1606126260000|2020-11-23 10:11:00|1661.4|1661.2|1661.6|1661|1661.8|1661.4|1661.2|1661|200
1606126270000|2020-11-23 10:11:10|1661.8|1661.2|1662|1661.4|1662.4|1661.8|1661.8|1661.2|1432
1606126280000|2020-11-23 10:11:20|1661.8||1661.8||1662||1661.8||0
1606126290000|2020-11-23 10:11:30|1661.6|1661|1661.8|1661.4|1661.8|1661.6|1661.4|1661|231
1606126300000|2020-11-23 10:11:40||1661.6||1661.4||1661.6||1661.2|600
1606126310000|2020-11-23 10:11:50|1661.6|1661.2|1661.8|1661.6|1661.8|1661.6|1661.4|1661|720
1606126320000|2020-11-23 10:12:00|1662.2|1661.8|1662|1661.6|1662.2|1662|1662|1661.6|0
1606126330000|2020-11-23 10:12:10|1662.2|1661.8|1662.2|1662|1662.2|1662|1661.8|1661.8|0
1606126340000|2020-11-23 10:12:20|1662.4|1661.8|1662.4|1662|1663|1662.6|1662.2|1661.8|1106
1606126360000|2020-11-23 10:12:40|1662.2|1661.8|1662.2|1661.6|1662.4|1662|1662|1661.6|15
1606126370000|2020-11-23 10:12:50|1662||1662.2||1662.2||1662||528
1606126380000|2020-11-23 10:13:00|1662|1661.8|1662.2|1662|1662.2|1662|1662|1661.6|0
1606126390000|2020-11-23 10:13:10|1662.4|1662.2|1662.6|1662|1663.4|1663|1662.4|1662|2824
1606126400000|2020-11-23 10:13:20|1662.4|1662.2|1662.4|1662|1662.6|1662.4|1662|1661.6|100
1606126410000|2020-11-23 10:13:30|1662.2|1661.8|1662.6|1662.2|1662.6|1662.4|1662|1661.6|752
1606126420000|2020-11-23 10:13:40||1662||1662||1662||1662|0
1606126430000|2020-11-23 10:13:50|1662.4|1662.2|1662.2|1661.6|1662.4|1662.2|1662|1661.6|772
1606126450000|2020-11-23 10:14:10||1661.8||1661.8||1661.8||1661.6|200
1606126460000|2020-11-23 10:14:20|1662|1661.6|1662.6|1662|1662.6|1662.2|1662|1661.6|44
1606126470000|2020-11-23 10:14:30|1662.4|1662.2|1662.4|1662|1662.6|1662.2|1662.2|1661.6|0
1606126480000|2020-11-23 10:14:40|1662.6|1662.2|1662.6|1662|1662.6|1662.2|1662.6|1662|0
1606126490000|2020-11-23 10:14:50|1662.4|1661.8|1662.6|1662.4|1662.6|1662.4|1661.8|1661.6|1091
1606126510000|2020-11-23 10:15:10|1662.4|1662.2|1662.6|1662.4|1662.6|1662.4|1662.4|1662.2|104
1606126520000|2020-11-23 10:15:20|1662.4|1662.2|1662.4|1662|1662.6|1662.2|1662.2|1661.8|500
1606126530000|2020-11-23 10:15:30|1662.2|1661.8|1662.4|1662|1662.4|1662|1662|1661.8|0
1606126540000|2020-11-23 10:15:40|1662.2|1661.8|1662.4|1662|1662.4|1662|1662.2|1661.8|0
1606126550000|2020-11-23 10:15:50|1662.6||1662.4||1662.6||1662.4||0
1606126560000|2020-11-23 10:16:00||1662.2||1662||1662.2||1662|49
1606126570000|2020-11-23 10:16:10|1662.2|1661.8|1662.4|1662|1662.4|1662|1662.2|1661.8|0
1606126580000|2020-11-23 10:16:20|1662.2|1661.8|1662.6|1662.2|1662.8|1662.6|1662.2|1661.8|716
1606126590000|2020-11-23 10:16:30|1662.4|1662|1662.6|1662|1662.6|1662|1662.4|1662|0
1606126600000|2020-11-23 10:16:40||1662.2||1662.4||1662.4||1662.2|0
1606126610000|2020-11-23 10:16:50|1662.4|1662.2|1663|1662.8|1663|1662.8|1662.4|1662.2|1701
1606126620000|2020-11-23 10:17:00|1663.2|1663|1663.4|1663.2|1663.8|1663.4|1663|1662.8|660
1606126630000|2020-11-23 10:17:10|1663.6|1663.4|1663.4|1663.2|1664|1663.6|1663.4|1663.2|1478
1606126640000|2020-11-23 10:17:20|1663.6|1663.4|1663.6|1663.4|1663.6|1663.4|1663.4|1663.4|0
1606126650000|2020-11-23 10:17:30|1663.8|1663.6|1663.4|1662.8|1664.2|1663.8|1663.2|1662.8|2471
1606126660000|2020-11-23 10:17:40|1663.2|1663|1663.4|1663|1663.4|1663.2|1663.2|1663|0
1606126670000|2020-11-23 10:17:50|1663.2|1662.8|1663|1662.6|1663.2|1662.8|1662.8|1662.4|402
1606126680000|2020-11-23 10:18:00|1663.2|1662.8|1663|1662.4|1663.2|1662.8|1663|1662.4|78
1606126690000|2020-11-23 10:18:10|1663.2|1662.6|1662.8|1662.4|1663.2|1662.8|1662.8|1662.4|0
1606126700000|2020-11-23 10:18:20|1663|1662.8|1663.6|1663.2|1663.8|1663.4|1663|1662.8|410
1606126710000|2020-11-23 10:18:30|1663.4|1663|1664|1663.6|1664.2|1663.8|1663.4|1663|1813
1606126720000|2020-11-23 10:18:40|1664.2|1663.8|1664.2|1663.8|1664.2|1664|1663.8|1663.6|6758
1606126730000|2020-11-23 10:18:50|1664.4|1664|1664|1663.8|1664.4|1664.2|1664|1663.6|3759
1606126740000|2020-11-23 10:19:00|1664.2|1664|1664.6|1664.2|1664.6|1664.2|1664.2|1664|18
1606126750000|2020-11-23 10:19:10||1664.4||1664.2||1664.4||1664.2|600
1606126760000|2020-11-23 10:19:20||1664.4||1664.2||1664.4||1664.2|0
1606126770000|2020-11-23 10:19:30|1665|1664.4|1665|1664.6|1665|1664.8|1664.8|1664.4|0
1606126780000|2020-11-23 10:19:40|1665.2|1664.8|1665.2|1664.8|1665.6|1665.2|1665.2|1664.6|1533
1606126790000|2020-11-23 10:19:50|1665.4|1665|1665.4|1665|1665.6|1665.4|1665.4|1665|1875
1606126800000|2020-11-23 10:20:00|1665.6|1664.8|1665.4|1665|1665.6|1665|1665.4|1664.8|0
1606126810000|2020-11-23 10:20:10||1664.8||1665||1665||1664.8|0
1606126820000|2020-11-23 10:20:20|1665.6|1665.2|1665.8|1665.4|1666|1665.8|1665.4|1665.2|1297
1606126830000|2020-11-23 10:20:30|1666|1665.6|1665.4|1665|1666|1665.8|1665|1664.8|7055
1606126840000|2020-11-23 10:20:40|1665.2|1664.8|1664.4|1664|1665.2|1664.8|1664.2|1664|277
1606126850000|2020-11-23 10:20:50|1664.8|1664.2|1664.8|1664.2|1664.8|1664.4|1664.8|1664|0
1606126860000|2020-11-23 10:21:00|1665|1664.4|1665.2|1664.6|1665.2|1665|1665|1664.4|2403
1606126870000|2020-11-23 10:21:10|1665|1664.8|1664.8|1664.4|1665|1664.8|1664.8|1664.4|0
1606126880000|2020-11-23 10:21:20|1664.6|1664|1662.4|1662.2|1664.8|1664|1662.4|1662.2|13119
1606126890000|2020-11-23 10:21:30|1662.6|1662.4|1662|1661.8|1663.2|1662.6|1662|1661.8|9097
1606126900000|2020-11-23 10:21:40|1662.2|1662|1663|1662.6|1663.2|1662.8|1662.2|1662|3234
1606126910000|2020-11-23 10:21:50|1663.2|1662.8|1663.2|1662.6|1663.2|1662.8|1662.8|1662.6|0
1606126920000|2020-11-23 10:22:00|1663|1662.8|1662.8|1662.6|1663|1662.8|1662.8|1662.4|735
1606126930000|2020-11-23 10:22:10|1662.6|1662.4|1663.2|1662.8|1663.2|1662.8|1662.6|1662.2|3103
1606126940000|2020-11-23 10:22:20|1663|1662.6|1663.2|1662.6|1663.2|1662.8|1662.8|1662.4|502
1606126950000|2020-11-23 10:22:30|1663.4|1662.8|1663.6|1663|1664|1663.6|1663.4|1662.8|1252
1606126960000|2020-11-23 10:22:40|1663.8|1663.2|1664|1663.4|1664|1663.6|1663.8|1663.2|772
1606126970000|2020-11-23 10:22:50|1663.8|1663.6|1664.4|1663.8|1664.4|1663.8|1663.6|1663.6|1263
1606126980000|2020-11-23 10:23:00|1664.2|1664|1663.4|1663|1664.2|1664.2|1663.4|1663|1715
1606126990000|2020-11-23 10:23:10|1663.6|1663.2|1663.8|1663.2|1663.8|1663.4|1663.4|1663|240
1606127000000|2020-11-23 10:23:20|1664|1663.4|1663.8|1663.4|1664.4|1663.8|1663.8|1663.4|3638
1606127010000|2020-11-23 10:23:30||1663.6||1663.4||1663.6||1663.4|115
1606127020000|2020-11-23 10:23:40|1663.6|1663|1662.8|1662.2|1663.6|1663|1662.6|1662.2|8114
1606127030000|2020-11-23 10:23:50|1662.6||1662.8||1662.8||1662.6||0
1606127040000|2020-11-23 10:24:00|1663|1662.4|1662.2|1661.8|1663.6|1663.2|1662.2|1661.8|8737
1606127050000|2020-11-23 10:24:10|1662.4|1662|1662.4|1662|1662.4|1662.2|1662.2|1662|1631
1606127060000|2020-11-23 10:24:20|1662.2|1661.8|1662|1661.6|1662.2|1661.8|1661.8|1661.6|1388
1606127070000|2020-11-23 10:24:30|1662.2|1661.8|1662.2|1662|1662.2|1662|1662.2|1661.8|267
1606127080000|2020-11-23 10:24:40|1662.4|1661.8|1662.2|1661.8|1662.4|1662.2|1662.2|1661.6|65
1606127090000|2020-11-23 10:24:50|1662|1661.6|1662.2|1661.6|1662.2|1661.8|1662|1661.6|120
1606127100000|2020-11-23 10:25:00|1662|1661.8|1662|1661.8|1662|1661.8|1662|1661.6|0
1606127110000|2020-11-23 10:25:10|1661.8|1661.6|1661.8|1661.6|1661.8|1661.8|1661.8|1661.6|0
1606127120000|2020-11-23 10:25:20|1661.6|1661.4|1661.8|1661.4|1661.8|1661.6|1661.6|1661.2|0
1606127130000|2020-11-23 10:25:30|1662|1661.6|1662.2|1661.6|1662.2|1662|1662|1661.4|899
1606127140000|2020-11-23 10:25:40|1662|1661.4|1661.8|1661.2|1662|1661.4|1661.8|1661.2|20
1606127150000|2020-11-23 10:25:50||1661.4||1661.6||1661.6||1661.4|180
1606127160000|2020-11-23 10:26:00|1661.6|1661.4|1661.6|1661.2|1661.6|1661.4|1661.6|1661|0
1606127170000|2020-11-23 10:26:10|1661.8|1661.4|1661.6|1661.4|1661.8|1661.6|1661.6|1661.2|1070
1606127180000|2020-11-23 10:26:20|1661.8|1661.2|1662.2|1661.6|1662.2|1661.8|1661.8|1661.2|369
1606127190000|2020-11-23 10:26:30|1662|1661.4|1662.6|1662|1662.6|1662.2|1661.8|1661.4|0
1606127200000|2020-11-23 10:26:40|1662.4|1661.8|1662.6|1662.2|1662.6|1662.2|1662.2|1661.6|0
1606127210000|2020-11-23 10:26:50|1663|1662.4|1662.6|1662.2|1663|1662.6|1662.6|1662.2|0
1606127220000|2020-11-23 10:27:00|1662.8|1662.4|1662.8|1662.4|1662.8|1662.6|1662.6|1662.2|1
1606127230000|2020-11-23 10:27:10|1662.6|1662.2|1662.6|1662.2|1662.8|1662.6|1662.6|1662.2|553
1606127240000|2020-11-23 10:27:20|1662.4|1662|1662.2|1661.8|1662.4|1662|1662.2|1661.6|142
1606127250000|2020-11-23 10:27:30||1661.6||1661.6||1662||1661.6|400
1606127260000|2020-11-23 10:27:40|1662|1661.8|1662|1661.6|1662|1661.8|1662|1661.4|0
1606127270000|2020-11-23 10:27:50|1661.8|1661.4|1662|1661.6|1662|1661.8|1661.8|1661.4|300
1606127290000|2020-11-23 10:28:10|1662.2|1661.8|1662.4|1662|1662.6|1662.2|1662.2|1661.8|1424
1606127300000|2020-11-23 10:28:20|1662.2|1661.8|1662.2|1661.8|1662.4|1662|1662.2|1661.6|400
1606127310000|2020-11-23 10:28:30||1662||1661.8||1662||1661.6|0
1606127320000|2020-11-23 10:28:40|1662|1661.6|1662|1661.6|1662|1661.6|1662|1661.6|0
1606127330000|2020-11-23 10:28:50|1661.8|1661.8|1661.8|1661.6|1662|1661.8|1661.8|1661.6|11
1606127340000|2020-11-23 10:29:00||1661.4||1661.2||1661.6||1661.2|142
1606127350000|2020-11-23 10:29:10|1661.6|1661.4|1661.8|1661.4|1661.8|1661.4|1661.4|1661|1200
1606127360000|2020-11-23 10:29:20||1661.6||1661.4||1661.6||1661.4|0
1606127370000|2020-11-23 10:29:30|||||||||200
1606127380000|2020-11-23 10:29:40|1661.6|1661.2|1661.4|1661|1661.8|1661.4|1661.2|1661|1615
1606127390000|2020-11-23 10:29:50|1661.2|1660.8|1660.6|1660.2|1661.2|1660.8|1660.4|1660|930
1606127400000|2020-11-23 10:30:00|1660.8|1660.4|1660.8|1660.2|1661|1660.8|1660.6|1660.2|734
1606127410000|2020-11-23 10:30:10|1661|1660.4|1660.8|1660.6|1661|1660.6|1660.8|1660.4|0
1606127420000|2020-11-23 10:30:20||1660.4||1660.4||1660.6||1660.2|0
1606127430000|2020-11-23 10:30:30|1661|1660.6|1661.4|1661|1661.4|1661|1661|1660.4|600
1606127440000|2020-11-23 10:30:40|1661.2|1660.8|1661|1660.4|1661.2|1660.8|1661|1660.4|0
1606127450000|2020-11-23 10:30:50||1660.6||1660.6||1660.6||1660.6|0
1606127460000|2020-11-23 10:31:00||1660.4||1660.4||1660.6||1660.4|500
1606127470000|2020-11-23 10:31:10|1660.8|1660.6|1660.2|1659.8|1660.8|1660.6|1660.2|1659.8|813
1606127480000|2020-11-23 10:31:20|1660|1660|1660.4|1660|1660.4|1660.2|1660|1660|0
1606127490000|2020-11-23 10:31:30|1660.6|1660.2|1661.2|1660.8|1661.2|1660.8|1660.6|1660.2|62
1606127500000|2020-11-23 10:31:40|1661.4|1661|1660.8|1660.4|1661.8|1661.4|1660.8|1660.4|395
1606127510000|2020-11-23 10:31:50|1660.6|1660.2|1660.6|1660.2|1660.6|1660.2|1660.6|1660.2|0
1606127530000|2020-11-23 10:32:10|1660.4|1660|1660.2|1659.8|1660.6|1660|1660|1659.6|605
1606127540000|2020-11-23 10:32:20||1660||1659.8||1660||1659.6|1
1606127550000|2020-11-23 10:32:30|1660|1659.6|1659.8|1659.2|1660.2|1659.8|1659.2|1658.6|263
1606127560000|2020-11-23 10:32:40|1659.6|1659.4|1659.4|1659.2|1659.6|1659.4|1659.2|1658.8|500
1606127570000|2020-11-23 10:32:50|1659.6|1659.4|1659.8|1659.2|1660.2|1659.8|1659.6|1659.2|357
1606127580000|2020-11-23 10:33:00|1660|1659.4|1659.8|1659.4|1660|1659.6|1659.6|1659.2|0
1606127590000|2020-11-23 10:33:10|1660|1659.6|1660.2|1659.6|1660.6|1660.2|1660|1659.6|1000
1606127600000|2020-11-23 10:33:20|1660|1659.8|1660.2|1659.6|1660.2|1659.8|1660|1659.6|680
1606127610000|2020-11-23 10:33:30|1660|1659.8|1660|1659.6|1660.2|1659.8|1659.8|1659.4|60
1606127630000|2020-11-23 10:33:50|1659.8|1659.4|1660.6|1660|1660.6|1660.2|1659.8|1659.4|781
1606127640000|2020-11-23 10:34:00|1660.4|1660.2|1660.4|1660|1660.6|1660.2|1660.4|1660|653
1606127650000|2020-11-23 10:34:10|1660.2|1659.8|1660|1659.6|1660.2|1660|1660|1659.6|141
1606127660000|2020-11-23 10:34:20|1659.8|1659.4|1659.2|1658.8|1660|1659.4|1659|1658.6|1398
1606127670000|2020-11-23 10:34:30|1659|1658.6|1659.2|1658.8|1659.6|1659.2|1658.8|1658.4|1362
1606127680000|2020-11-23 10:34:40|1659|1658.6|1658|1657.8|1659.2|1658.6|1658|1657.8|11628
1606127690000|2020-11-23 10:34:50|1657.8|1657.6|1657.6|1657.2|1657.8|1657.6|1657.6|1657|0
1606127700000|2020-11-23 10:35:00|1657.8|1657.4|1658.2|1657.6|1658.4|1658|1657.8|1657.4|2716
1606127710000|2020-11-23 10:35:10|1658||1658||1658.2||1658||152
1606127720000|2020-11-23 10:35:20|1657.8|1657.8|1657.8|1657.6|1657.8|1657.8|1657.8|1657.4|347
1606127730000|2020-11-23 10:35:30|1657.6|1657.4|1657.6|1657.2|1657.8|1657.4|1657.6|1657.2|1505
1606127740000|2020-11-23 10:35:40|1657.8|1657.4|1657.8|1657.4|1658.2|1657.8|1657.8|1657.2|2251
1606127750000|2020-11-23 10:35:50|1658|1657.6|1658.4|1658|1658.6|1658.2|1658|1657.6|2314
1606127760000|2020-11-23 10:36:00||1658.2||1658.2||1658.2||1658.2|1474
1606127770000|2020-11-23 10:36:10|1658.6|1658.4|1658.4|1658|1659|1658.8|1658.2|1658|7559
1606127780000|2020-11-23 10:36:20|1658.2|1658.2|1658.4|1658|1658.8|1658.4|1658.2|1658|2166
1606127790000|2020-11-23 10:36:30|1658.2|1658.2|1658.4|1658.2|1658.6|1658.4|1658.2|1658|1674
1606127800000|2020-11-23 10:36:40|1658.6|1658|1658.6|1658.2|1658.8|1658.4|1658.4|1658|1592
1606127810000|2020-11-23 10:36:50|1658.8|1658.4|1660.2|1659.6|1660.4|1660|1658.8|1658.4|1987
1606127820000|2020-11-23 10:37:00|1660|1659.8|1659.4|1659.2|1660|1659.8|1659.4|1659|3883
1606127830000|2020-11-23 10:37:10|1659.6|1659.4|1660.4|1660|1660.8|1660.2|1659.6|1659.2|1193
1606127840000|2020-11-23 10:37:20|1660.6|1659.8|1660.4|1660|1660.6|1660.2|1660|1659.6|400
1606127850000|2020-11-23 10:37:30|1660.2|1659.8|1660.2|1659.8|1660.4|1660|1660.2|1659.8|1
1606127860000|2020-11-23 10:37:40|1660.6|1660|1660.4|1660|1660.6|1660.4|1660.4|1660|701
1606127870000|2020-11-23 10:37:50|1660.2|1659.8|1660.4|1660|1660.4|1660|1660.2|1659.8|0
1606127880000|2020-11-23 10:38:00|||||||||95
1606127890000|2020-11-23 10:38:10|||||||||80
1606127900000|2020-11-23 10:38:20|1660.2|1659.8|1660.2|1660|1660.2|1660|1660|1659.8|301
1606127910000|2020-11-23 10:38:30|1660|1659.8|1660|1659.8|1660.2|1659.8|1660|1659.8|0
1606127930000|2020-11-23 10:38:50|1659.8|1659.6|1660|1659.6|1660|1659.6|1659.8|1659.6|1
1606127940000|2020-11-23 10:39:00|1660.2|1659.8|1660.2|1660|1660.2|1660|1660.2|1659.8|288
1606127950000|2020-11-23 10:39:10|1660.4|1660.2|1661.2|1660.8|1661.2|1660.8|1660.4|1660.2|3
1606127960000|2020-11-23 10:39:20|1661|1661|1661.6|1661.2|1661.6|1661.2|1661|1660.6|236
1606127970000|2020-11-23 10:39:30|1661.4|1661|1661.2|1660.8|1661.4|1661|1661.2|1660.8|355
1606127980000|2020-11-23 10:39:40|1661|1660.6|1660.4|1660|1661.2|1660.8|1660.2|1659.8|1938
1606128000000|2020-11-23 10:40:00|1660.2||1660.2||1660.4||1660.2||0
1606128010000|2020-11-23 10:40:10|1660.4|1660.2|1660|1659.6|1660.4|1660.2|1660|1659.6|259
1606128030000|2020-11-23 10:40:30|1659.8|1659.4|1661|1660.6|1661|1660.6|1659.8|1659.4|581
1606128040000|2020-11-23 10:40:40||1660.8||1660.8||1660.8||1660.8|0
1606128050000|2020-11-23 10:40:50|1661.2|1660.6|1661.2|1660.8|1661.4|1661|1661|1660.6|590
1606128060000|2020-11-23 10:41:00|1661|1661|1661.4|1661|1661.4|1661|1661|1661|200
1606128070000|2020-11-23 10:41:10|1661.6|1661.2|1661.6|1661.4|1661.6|1661.4|1661.4|1661.2|0
1606128080000|2020-11-23 10:41:20|1661.8|1661.6|1662|1661.8|1662.6|1662.2|1661.8|1661.2|1639
1606128090000|2020-11-23 10:41:30|1662.2|1661.6|1662.4|1662|1662.4|1662.2|1661.8|1661.4|535
1606128100000|2020-11-23 10:41:40|1662.6|1662.2|1663|1662.6|1663.2|1662.8|1662.2|1661.8|1850
1606128110000|2020-11-23 10:41:50|1662.8|1662.4|1662.8|1662.4|1663.2|1663|1662.8|1662.4|1378
1606128120000|2020-11-23 10:42:00|1662.6|1662.2|1662.4|1662|1662.8|1662.4|1662.4|1662|145
1606128130000|2020-11-23 10:42:10|1662.6|1662.2|1661.8|1661.6|1662.6|1662.2|1661.8|1661.6|1573
1606128140000|2020-11-23 10:42:20|1662|1661.8|1661.6|1661|1662.4|1662|1661.4|1661|1433
1606128150000|2020-11-23 10:42:30|1661.4|1661.2|1661.6|1661.2|1661.8|1661.6|1661.4|1661|375
1606128160000|2020-11-23 10:42:40|1661.4|1661|1661.6|1661|1661.6|1661.2|1661.4|1661|0
1606128170000|2020-11-23 10:42:50|1661.4|1660.8|1661.2|1660.8|1661.6|1661|1661.2|1660.6|120
1606128180000|2020-11-23 10:43:00|1661|1660.6|1660.6|1660.2|1661.2|1660.8|1660.2|1659.8|1852
1606128190000|2020-11-23 10:43:10||1660.4||1660.4||1660.4||1660.4|0
1606128200000|2020-11-23 10:43:20|1661|1660.8|1661.2|1661|1661.2|1661|1660.8|1660.6|938
1606128210000|2020-11-23 10:43:30|1661.4|1661.2|1661.6|1661.2|1661.6|1661.2|1661.2|1661|1430
1606128220000|2020-11-23 10:43:40|1661.4|1661|1660.8|1660.4|1661.4|1661|1660.4|1660.2|924
1606128230000|2020-11-23 10:43:50|1661|1660.2|1660.8|1660.4|1661|1660.6|1660.8|1660.2|1
1606128240000|2020-11-23 10:44:00|1661|1660.6|1660.8|1660.4|1661|1660.8|1660.8|1660.4|0
1606128250000|2020-11-23 10:44:10|1661|1660.6|1661|1660.6|1661|1660.6|1660.8|1660.4|0
1606128260000|2020-11-23 10:44:20|1660.8|1660.4|1660.8|1660.4|1661|1660.6|1660.8|1660.4|0
1606128270000|2020-11-23 10:44:30|1660.6|1660.2|1659.6|1659.4|1660.6|1660.4|1659.6|1659|5220
1606128280000|2020-11-23 10:44:40|1659.8|1659.6|1659.8|1659.4|1659.8|1659.6|1659.8|1659.4|392
1606128290000|2020-11-23 10:44:50|1659.6|1659.6|1659.8|1659.4|1659.8|1659.6|1659.6|1659.4|0
1606128300000|2020-11-23 10:45:00|1659.6|1659.2|1659.4|1658.8|1659.8|1659.4|1659.2|1658.6|1048
1606128310000|2020-11-23 10:45:10|1659.2|1659|1659.2|1658.8|1659.2|1659.2|1659.2|1658.8|100
1606128320000|2020-11-23 10:45:20|1659|1658.6|1659|1658.6|1659|1658.8|1659|1658.6|0
1606128330000|2020-11-23 10:45:30|1658.8||1659||1659||1658.8||0
1606128340000|2020-11-23 10:45:40|1659.2|1658.8|1659.8|1659.4|1660|1659.8|1659.2|1658.8|2723
1606128350000|2020-11-23 10:45:50|1660|1659.6|1660|1659.6|1660|1659.8|1659.8|1659.4|772
1606128360000|2020-11-23 10:46:00|1659.8|1659.8|1659.6|1659.2|1660|1659.8|1659.4|1659|943
1606128370000|2020-11-23 10:46:10|1659.8|1659.4|1660|1659.6|1660|1659.8|1659.8|1659.2|12
1606128380000|2020-11-23 10:46:20|1659.8|1659.4|1660|1659.6|1660|1659.8|1659.8|1659.4|0
1606128390000|2020-11-23 10:46:30|1660.2|1659.8|1660.8|1660.4|1660.8|1660.4|1660.2|1659.6|1047
1606128400000|2020-11-23 10:46:40|1660.6|1660.2|1660|1659.6|1660.8|1660.2|1659.8|1659.6|4673
1606128410000|2020-11-23 10:46:50|1659.8|1659.8|1660|1659.8|1660|1659.8|1659.8|1659.6|500
1606128420000|2020-11-23 10:47:00||1659.6||1659.8||1659.8||1659.6|0
1606128430000|2020-11-23 10:47:10|1659.8|1659.6|1660|1659.6|1660|1659.6|1659.8|1659.4|0
1606128440000|2020-11-23 10:47:20|1659.8|1659.4|1659.8|1659.4|1659.8|1659.6|1659.8|1659.4|0
1606128450000|2020-11-23 10:47:30|1660|1659.6|1660|1659.6|1660|1659.8|1660|1659.4|381
1606128460000|2020-11-23 10:47:40|1660.2|1659.8|1660.2|1660|1660.4|1660.2|1660|1659.6|907
1606128470000|2020-11-23 10:47:50|1660.4|1660.2|1661|1660.8|1661.2|1660.8|1660.4|1660.2|3640
1606128480000|2020-11-23 10:48:00|1660.8|1660.6|1661.2|1660.8|1661.2|1661|1660.8|1660.6|1579
1606128490000|2020-11-23 10:48:10|1661|1660.6|1661|1660.6|1661.2|1660.6|1661|1660.6|402
1606128500000|2020-11-23 10:48:20|1660.8|1660.8|1660.8|1660.6|1661|1660.8|1660.8|1660.6|15
1606128510000|2020-11-23 10:48:30|||||||||500
1606128520000|2020-11-23 10:48:40|1661|1660.8|1660.8|1660.6|1661|1660.8|1660.8|1660.6|846
1606128530000|2020-11-23 10:48:50|1660.6|1660.4|1660.4|1660.2|1660.6|1660.4|1660.4|1660.2|1139
1606128540000|2020-11-23 10:49:00|1660.2|1660|1659.6|1659.4|1660.2|1660|1659.6|1659.4|2826
1606128550000|2020-11-23 10:49:10|1659.8|1659.6|1660.2|1659.6|1660.6|1660.2|1659.6|1659.4|2020
1606128560000|2020-11-23 10:49:20|1660.4|1659.8|1661.4|1661|1661.6|1661.2|1660.4|1659.8|2359
1606128570000|2020-11-23 10:49:30|1661.2|1660.8|1661.2|1661|1661.2|1661|1661|1660.6|2542
1606128580000|2020-11-23 10:49:40|1661.4|1661.2|1661.8|1661.4|1662|1661.4|1661.4|1661.2|554
1606128590000|2020-11-23 10:49:50|1661.6|1661.2|1661.8|1661.4|1661.8|1661.4|1661.2|1661|0
1606128600000|2020-11-23 10:50:00|1661.6|1661.2|1661.8|1661.2|1661.8|1661.4|1661.4|1661.2|0
1606128610000|2020-11-23 10:50:10|1661.6|1661|1661.6|1661.2|1662|1661.8|1661.4|1660.8|2858
1606128620000|2020-11-23 10:50:20|1661.8|1661.4|1661.8|1661.6|1661.8|1661.6|1661.6|1661.2|274
1606128630000|2020-11-23 10:50:30|1662|1661.8|1662|1661.8|1662.4|1662|1662|1661.8|1238
1606128640000|2020-11-23 10:50:40|1662.2|1662|1662|1661.8|1662.4|1662|1662|1661.6|699
1606128650000|2020-11-23 10:50:50||1661.6||1661.6||1661.8||1661.6|0
1606128660000|2020-11-23 10:51:00||1661.8||1661.6||1661.8||1661.6|30
1606128670000|2020-11-23 10:51:10||1661.8||1661.6||1661.8||1661.6|0
1606128680000|2020-11-23 10:51:20|1661.8|1661.8|1661.4|1661.2|1662|1661.8|1661.4|1661.2|2794
1606128690000|2020-11-23 10:51:30|1661.2|1661|1660.8|1660.6|1661.4|1661|1660.8|1660.6|1316
1606128700000|2020-11-23 10:51:40|1660.6|1660.4|1660.8|1660.4|1660.8|1660.6|1660.6|1660.2|983
1606128710000|2020-11-23 10:51:50|1661|1660.6|1661.2|1660.8|1661.2|1661|1661|1660.6|715
1606128720000|2020-11-23 10:52:00|1661|1660.6|1660.8|1660.6|1661|1660.8|1660.8|1660.4|1332
1606128730000|2020-11-23 10:52:10|1661|1660.4|1660.8|1660.6|1661|1660.6|1660.6|1660.4|3254
1606128740000|2020-11-23 10:52:20|1661|1660.8|1662.2|1661.8|1662.2|1661.8|1661|1660.8|1788
1606128750000|2020-11-23 10:52:30|1662.4|1662|1662.2|1661.8|1663|1662.4|1661.8|1661.4|1785
1606128760000|2020-11-23 10:52:40|1662.4|1662.2|1662.2|1661.8|1662.4|1662.2|1662.2|1661.8|450
1606128770000|2020-11-23 10:52:50|1662.4|1662|1662.4|1661.8|1662.8|1662.4|1662|1661.8|240
1606128780000|2020-11-23 10:53:00|1662.2|1661.6|1662.2|1661.8|1662.4|1662|1661.8|1661.4|400
1606128790000|2020-11-23 10:53:10|1662.4|1662|1662.6|1662.4|1662.6|1662.4|1662.2|1661.8|202
1606128800000|2020-11-23 10:53:20|1662.8|1662.6|1663.2|1662.6|1663.2|1662.8|1662.8|1662.6|621
1606128820000|2020-11-23 10:53:40|1663.4|1662.8|1663.4|1663|1664|1663.4|1663.4|1662.8|5013
1606128830000|2020-11-23 10:53:50|1663.2|1663.2|1663.6|1663.2|1663.6|1663.2|1663.2|1663|740
1606128840000|2020-11-23 10:54:00|1663.4|1663.4|1662.8|1662.4|1663.6|1663.4|1662.4|1662.2|3759
1606128850000|2020-11-23 10:54:10|1662.6|1662.2|1663|1662.8|1663|1662.8|1662.6|1662.2|864
1606128860000|2020-11-23 10:54:20|1663.2|1662.6|1663.2|1662.8|1663.4|1663|1663.2|1662.6|240
1606128880000|2020-11-23 10:54:40|1663.6|1663|1663.4|1663|1664|1663.6|1663.4|1663|4546
1606128890000|2020-11-23 10:54:50||1663.2||1663||1663.2||1663|0
1606128900000|2020-11-23 10:55:00|1663.2|1662.8|1662.8|1662.6|1663.4|1663.2|1662.8|1662.6|3422
1606128910000|2020-11-23 10:55:10|1663|1662.8|1663|1662.8|1663.2|1662.8|1663|1662.6|1178
1606128920000|2020-11-23 10:55:20|1663.2|1663|1663.2|1662.8|1663.6|1663|1663|1662.8|377
1606128930000|2020-11-23 10:55:30|1663|1662.6|1663|1662.6|1663.2|1662.6|1662.8|1662.6|289
1606128940000|2020-11-23 10:55:40|1662.8|1662.4|1662.6|1662.4|1663|1662.4|1662.4|1662.2|963
1606128950000|2020-11-23 10:55:50|1662.4|1662.2|1661.8|1661.4|1662.4|1662.2|1661.8|1661.4|433
1606128960000|2020-11-23 10:56:00|1661.6|1661.2|1661.6|1661.2|1661.8|1661.6|1661.6|1661.2|424
1606128970000|2020-11-23 10:56:10|1661.4|1661.4|1661.6|1661.2|1661.6|1661.4|1661.4|1661.2|0
1606128980000|2020-11-23 10:56:20|1661.4||1661.4||1661.6||1661.4||0
1606128990000|2020-11-23 10:56:30|1661.2|1661|1661.2|1661|1661.4|1661.2|1661.2|1661|1881
1606129000000|2020-11-23 10:56:40|1661.4|1661.2|1661.4|1661.2|1661.8|1661.6|1661.4|1661|1898
1606129010000|2020-11-23 10:56:50|1661.6|1661.4|1662.6|1662.4|1662.8|1662.4|1661.4|1661.2|1329
1606129020000|2020-11-23 10:57:00|1662.8|1662.6|1662.6|1662.2|1663|1662.8|1662.2|1661.8|883
1606129030000|2020-11-23 10:57:10|1662.8|1662.4|1663|1662.6|1663|1662.6|1662.8|1662.2|96
1606129040000|2020-11-23 10:57:20|1663.2|1662.8|1663.4|1663|1663.4|1663|1663|1662.8|0
1606129050000|2020-11-23 10:57:30|1663.6|1663.2|1663|1662.8|1663.6|1663.4|1662.8|1662.4|11296
1606129060000|2020-11-23 10:57:40|1663.2|1663|1663|1662.8|1663.2|1663|1663|1662.8|2649
1606129070000|2020-11-23 10:57:50|1662.8|1662.6|1662.6|1662.4|1663|1662.8|1662.6|1662.4|3360
1606129080000|2020-11-23 10:58:00|1662.8|1662.6|1663.2|1662.8|1663.2|1663|1662.8|1662.4|1392
1606129090000|2020-11-23 10:58:10|1663|1662.6|1662.8|1662.4|1663|1662.6|1662.8|1662.4|0
1606129100000|2020-11-23 10:58:20|1663|1662.6|1663|1662.8|1663.8|1663.2|1663|1662.6|2313
1606129110000|2020-11-23 10:58:30|1662.8|1662.6|1662.6|1662.2|1662.8|1662.6|1662.4|1662.2|2653
1606129120000|2020-11-23 10:58:40|1662.4|1662.4|1662.4|1662.2|1662.6|1662.4|1662.4|1662.2|35
1606129130000|2020-11-23 10:58:50|1662.2|1662|1662.6|1662.4|1662.6|1662.4|1662|1661.8|554
1606129140000|2020-11-23 10:59:00|1662.8|1662.6|1662.8|1662.4|1663.2|1662.8|1662.6|1662.2|385
1606129150000|2020-11-23 10:59:10|1662.6|1662.2|1662.8|1662.4|1663.2|1663|1662.6|1662.2|15172
1606129160000|2020-11-23 10:59:20|1662.6|1662.2|1662.6|1662.2|1662.8|1662.2|1662.6|1662.2|362
1606129170000|2020-11-23 10:59:30|1662.4|1662|1662.2|1661.8|1662.4|1662|1661.8|1661.6|4284
1606129180000|2020-11-23 10:59:40|1662.4|1662|1662.8|1662.6|1662.8|1662.6|1662.2|1661.8|1946
1606129190000|2020-11-23 10:59:50|1662.6|1662.4|1662.8|1662.2|1662.8|1662.4|1662.6|1662.2|0
1606129200000|2020-11-23 11:00:00|1662.6|1662.4|1662.8|1662.6|1662.8|1662.6|1662.6|1662.4|93
1606129210000|2020-11-23 11:00:10|1663|1662.4|1663|1662.6|1663.2|1663|1663|1662.4|59
1606129230000|2020-11-23 11:00:30|1662.8|1662.8|1662.8|1662.6|1663|1662.8|1662.8|1662.6|700
1606129250000|2020-11-23 11:00:50|1662.6|1662.4|1662.2|1661.8|1662.8|1662.4|1662|1661.8|2114
1606129260000|2020-11-23 11:01:00|1662||1662||1662.2||1662||200
1606129270000|2020-11-23 11:01:10|1662.2|1661.6|1662|1661.6|1662.2|1661.6|1662|1661.6|0
1606129280000|2020-11-23 11:01:20|1661.8|1661.8|1662.2|1662|1662.2|1662|1661.8|1661.8|1085
1606129290000|2020-11-23 11:01:30|1662.4|1662.2|1662.6|1662.2|1662.6|1662.2|1662.4|1662.2|372
1606129300000|2020-11-23 11:01:40|1662.8|1662.4|1662.6|1662.2|1663|1662.6|1662.4|1662.2|412
1606129310000|2020-11-23 11:01:50|1662.8|1662.4|1663.8|1663.4|1664.4|1664|1662.6|1662.2|9475
1606129320000|2020-11-23 11:02:00|1664|1663.6|1664|1663.6|1664|1663.8|1663.8|1663.4|1352
1606129330000|2020-11-23 11:02:10|1663.8|1663.8|1663.8|1663.4|1664|1663.8|1663.8|1663.4|0
1606129340000|2020-11-23 11:02:20|1664|1663.6|1663.6|1663.2|1664|1663.8|1663.6|1663.2|1157
1606129350000|2020-11-23 11:02:30||1663.4||1663.4||1663.4||1663.4|60
1606129360000|2020-11-23 11:02:40|1663.4|1663.2|1663.4|1663.2|1663.4|1663.2|1663.4|1662.8|11
1606129370000|2020-11-23 11:02:50|1663.2|1663|1662.8|1662.2|1663.2|1663|1662.8|1662.2|742
1606129380000|2020-11-23 11:03:00|1662.6|1662|1662.2|1661.8|1662.6|1662|1662|1661.4|1913
1606129390000|2020-11-23 11:03:10|1662|1661.6|1661.6|1661.2|1662|1661.8|1661.4|1661|0
1606129400000|2020-11-23 11:03:20|1661.4|1661|1661.4|1661|1661.4|1661.2|1661.4|1661|0
1606129410000|2020-11-23 11:03:30|1661.2|1660.8|1661.2|1661|1661.4|1661|1661|1660.8|1209
1606129420000|2020-11-23 11:03:40|1661|1660.8|1661.2|1661|1661.2|1661|1661|1660.8|0
1606129430000|2020-11-23 11:03:50|1661|1660.8|1661|1660.6|1661.2|1660.8|1660.8|1660.4|5000
1606129440000|2020-11-23 11:04:00|1660.8|1660.4|1660.8|1660.4|1661|1660.4|1660.4|1660.2|561
1606129450000|2020-11-23 11:04:10|1660.6|1660.2|1660.6|1660.2|1660.6|1660.4|1660.6|1660|0
1606129460000|2020-11-23 11:04:20|1660.8|1660.4|1661.2|1660.8|1661.2|1660.8|1660.8|1660.4|832
1606129470000|2020-11-23 11:04:30|1661|1660.6|1661.2|1660.6|1661.6|1661.4|1661|1660.6|938
1606129480000|2020-11-23 11:04:40|1661|1660.4|1661.2|1660.6|1661.2|1660.8|1661|1660.4|0
1606129490000|2020-11-23 11:04:50|1661.4|1660.8|1661.6|1661.2|1662|1661.6|1661.4|1660.6|1343
1606129500000|2020-11-23 11:05:00|1661.4|1661.4|1661|1660.6|1661.4|1661.4|1661|1660.6|400
1606129510000|2020-11-23 11:05:10||1660.4||1660.4||1660.6||1660.4|0
1606129520000|2020-11-23 11:05:20|1660.8|1660.6|1660|1659.6|1660.8|1660.6|1659.8|1659.6|350
1606129530000|2020-11-23 11:05:30|1659.8|1659.8|1659.8|1659.6|1659.8|1659.8|1659.8|1659.6|0
1606129540000|2020-11-23 11:05:40|1660|1659.8|1660|1659.6|1660|1659.8|1659.8|1659.6|567
1606129550000|2020-11-23 11:05:50|1659.8|1659.8|1660|1659.6|1660|1659.8|1659.8|1659.6|93
1606129560000|2020-11-23 11:06:00|1660.2|1659.8|1660.2|1660|1660.2|1660|1660.2|1659.8|752
1606129570000|2020-11-23 11:06:10|1660|1659.8|1659.8|1659.4|1660|1659.8|1659.8|1659.2|132
1606129580000|2020-11-23 11:06:20|1660|1659.6|1659.8|1659.2|1660|1659.8|1659.8|1659.2|689
1606129590000|2020-11-23 11:06:30|1659.6|1659.4|1659.2|1658.8|1659.6|1659.4|1659|1658.8|5065
1606129600000|2020-11-23 11:06:40|1659||1659||1659.2||1659||0
1606129610000|2020-11-23 11:06:50|1659.2|1659|1659.4|1659|1659.4|1659|1659|1658.8|599
1606129620000|2020-11-23 11:07:00|1659.2|1658.8|1658.6|1658.2|1659.4|1658.8|1658.6|1658|230
1606129630000|2020-11-23 11:07:10||1658.4||1658.2||1658.4||1658.2|600
1606129640000|2020-11-23 11:07:20|1658.4|1658|1658.8|1658.2|1658.8|1658.4|1657.8|1657.6|12418
1606129650000|2020-11-23 11:07:30|1658.6|1658.4|1658.8|1658.2|1658.8|1658.6|1658.6|1658|1879
1606129660000|2020-11-23 11:07:40|1659|1658.4|1659|1658.6|1659.4|1658.8|1658.8|1658.2|746
1606129670000|2020-11-23 11:07:50|1658.8|1658.4|1658.2|1657.8|1658.8|1658.4|1658|1657.6|2313
1606129680000|2020-11-23 11:08:00|1658.4|1658|1658.2|1657.8|1658.4|1658|1658|1657.6|200
1606129690000|2020-11-23 11:08:10|1658|1657.6|1657.8|1657.6|1658|1657.6|1657.8|1657.6|0
1606129700000|2020-11-23 11:08:20|1658.2|1657.8|1658|1657.6|1658.2|1657.8|1658|1657.6|622
1606129710000|2020-11-23 11:08:30|1658.2|1657.8|1658|1657.6|1658.2|1657.8|1657.8|1657.6|972
1606129720000|2020-11-23 11:08:40|1658.2|1657.8|1658.2|1657.8|1658.2|1657.8|1658.2|1657.8|0
1606129770000|2020-11-23 11:09:30|1658.4|1658|1658.8|1658.4|1658.8|1658.6|1658.4|1658|1564
1606129780000|2020-11-23 11:09:40|1658.6|1658.2|1658.6|1658.2|1658.8|1658.2|1658.4|1658|0
1606129790000|2020-11-23 11:09:50|1658.4|1658|1658.4|1658|1658.6|1658.2|1658.2|1658|403
1606129800000|2020-11-23 11:10:00|1658.2|1658.2|1658.4|1658|1658.4|1658.2|1658.2|1658|0
1606129810000|2020-11-23 11:10:10|1658.2||1658.2||1658.2||1658.2||0
1606129830000|2020-11-23 11:10:30|1658.4|1658.2|1658.8|1658.4|1659|1658.4|1658.4|1658.2|177
1606129840000|2020-11-23 11:10:40|1658.6|1658.2|1658.8|1658.2|1658.8|1658.2|1658.6|1658.2|0
1606129850000|2020-11-23 11:10:50|1658.6|1658.4|1658.8|1658.6|1658.8|1658.6|1658.6|1658.2|291
1606129860000|2020-11-23 11:11:00|1659|1658.8|1659.4|1659|1659.4|1659|1659|1658.8|12
1606129870000|2020-11-23 11:11:10|1659.2|1658.6|1659.6|1659.2|1659.8|1659.4|1659|1658.6|705
1606129880000|2020-11-23 11:11:20|1659.8|1659.4|1659.8|1659.4|1660|1659.6|1659.8|1659.4|2122
1606129890000|2020-11-23 11:11:30|||||||||425
1606129900000|2020-11-23 11:11:40|1659.6|1659.2|1660|1659.6|1660|1659.8|1659.4|1659|2580
1606129910000|2020-11-23 11:11:50|1659.8|1659.4|1659.8|1659.4|1660|1659.4|1659.8|1659.4|2000
1606129920000|2020-11-23 11:12:00|1660|1659.6|1660|1659.6|1660|1659.8|1659.8|1659.4|1007
1606129930000|2020-11-23 11:12:10|1660.2|1659.8|1660.4|1660|1660.4|1660.2|1660.2|1659.8|5181
1606129950000|2020-11-23 11:12:30|1660.6|1660.2|1661|1660.4|1661.2|1660.8|1660.6|1660.2|504
1606129960000|2020-11-23 11:12:40|1660.6|1660.2|1660|1659.6|1660.6|1660.2|1660|1659.6|3865
1606129970000|2020-11-23 11:12:50|1660.2|1659.8|1660|1659.8|1660.2|1660|1660|1659.6|342
1606129980000|2020-11-23 11:13:00|1660.2|1659.6|1660|1659.6|1660.2|1659.8|1659.8|1659.4|365
1606129990000|2020-11-23 11:13:10|1659.8|1659.8|1659.8|1659.6|1659.8|1659.8|1659.8|1659.6|1
1606130000000|2020-11-23 11:13:20|1660|1659.8|1660|1659.8|1660.2|1659.8|1660|1659.6|330
1606130010000|2020-11-23 11:13:30|1660.2|1660|1660.2|1660|1660.2|1660|1660.2|1660|0
1606130020000|2020-11-23 11:13:40|1660|1659.8|1660|1659.6|1660.2|1660|1660|1659.6|867
1606130030000|2020-11-23 11:13:50|1659.8|1659.8|1661|1660.6|1661.4|1661|1659.8|1659.8|1113
1606130040000|2020-11-23 11:14:00|1660.8|1660.4|1660.6|1660.4|1661|1660.6|1660.6|1660.4|400
1606130050000|2020-11-23 11:14:10|1660.8|1660.2|1661|1660.4|1661|1660.6|1660.6|1660.2|351
1606130060000|2020-11-23 11:14:20|1660.8|1660.2|1661.2|1660.6|1661.4|1660.8|1660.8|1660.2|0
1606130070000|2020-11-23 11:14:30|1661|1660.4|1661|1660.6|1661.2|1660.8|1660.8|1660.4|125
1606130080000|2020-11-23 11:14:40|1660.8|1660.8|1661|1660.8|1661|1660.8|1660.8|1660.8|0
1606130090000|2020-11-23 11:14:50|1661.2|1661|1661.4|1661|1661.4|1661|1661.2|1661|0
1606130100000|2020-11-23 11:15:00|1661.2|1660.8|1660.6|1660.2|1661.2|1660.8|1660.4|1660|1698
1606130110000|2020-11-23 11:15:10||1660||1660.2||1660.2||1660|0
1606130120000|2020-11-23 11:15:20||1660||1660||1660||1660|25
1606130130000|2020-11-23 11:15:30|1660.4|1660.2|1660.6|1660.2|1660.6|1660.2|1660.2|1660.2|263
1606130140000|2020-11-23 11:15:40|1661|1660.4|1661.8|1661.4|1661.8|1661.4|1660.6|1660.2|3930
1606130150000|2020-11-23 11:15:50|1662|1661.6|1661.6|1661.2|1662|1661.6|1661.4|1661.2|1181
1606130160000|2020-11-23 11:16:00|1661.8|1661.4|1661.8|1661.2|1661.8|1661.6|1661.6|1661.2|20
1606130170000|2020-11-23 11:16:10|1661.6||1661.8||1661.8||1661.6||0
1606130180000|2020-11-23 11:16:20|1661.6||1661.8||1661.8||1661.6||0
1606130190000|2020-11-23 11:16:30|1661.6||1661.8||1661.8||1661.6||0
1606130200000|2020-11-23 11:16:40|1661.6|1661.4|1661.8|1661.2|1661.8|1661.6|1661.6|1661.2|0
1606130210000|2020-11-23 11:16:50|1661.6||1661.8||1661.8||1661.6||0
1606130220000|2020-11-23 11:17:00|1661.6|1661|1661.8|1661.2|1661.8|1661.4|1661|1660.6|9370
1606130230000|2020-11-23 11:17:10|1661.6|1661.4|1661.4|1661|1661.8|1661.4|1661.2|1661|400
1606130240000|2020-11-23 11:17:20|1661.2|1660.6|1661.4|1661|1661.4|1661.2|1661.2|1660.6|1511
1606130250000|2020-11-23 11:17:30|1661.2|1661.2|1661.2|1660.6|1661.2|1661.2|1661.2|1660.6|390
1606130260000|2020-11-23 11:17:40|1661|1660.8|1661|1660.6|1661|1660.8|1661|1660.6|0
1606130270000|2020-11-23 11:17:50|1660.8|1660.4|1660.8|1660.4|1660.8|1660.6|1660.8|1660.2|0
1606130280000|2020-11-23 11:18:00|1661.2|1660.6|1661.2|1660.6|1661.2|1660.8|1661|1660.6|0
1606130300000|2020-11-23 11:18:20||1660.8||1660.6||1661||1660.6|0
1606130310000|2020-11-23 11:18:30|1661|1660.8|1660.6|1660.2|1661.2|1660.8|1660.4|1660|584
1606130320000|2020-11-23 11:18:40|1660.8|1660.4|1661.2|1660.8|1661.2|1661|1660.8|1660.2|376
1606130330000|2020-11-23 11:18:50|1661.4|1661|1661.4|1661|1661.6|1661.4|1661.4|1661|346
1606130340000|2020-11-23 11:19:00|1661.6|1661.2|1661.6|1661|1661.6|1661.4|1661.6|1661|267
1606130350000|2020-11-23 11:19:10|1661.4|1661.2|1661.2|1660.8|1661.6|1661.4|1661.2|1660.6|28
1606130360000|2020-11-23 11:19:20|1661.4|1660.6|1661.2|1660.6|1661.6|1661.2|1661.2|1660.6|63
1606130370000|2020-11-23 11:19:30||1660.8||1660.6||1661||1660.6|0
1606130380000|2020-11-23 11:19:40||1660.8||1660.6||1660.8||1660.6|0
1606130390000|2020-11-23 11:19:50|1661|1660.4|1660.8|1660.4|1661.2|1660.6|1660.6|1660.2|0
1606130400000|2020-11-23 11:20:00|1661|1660.6|1660.8|1660.4|1661|1660.6|1660.6|1660.2|0
1606130410000|2020-11-23 11:20:10||1660.2||1660.2||1660.2||1660.2|0
1606130420000|2020-11-23 11:20:20|1660.6|1660|1660.4|1660|1660.6|1660|1660.4|1660|0
1606130440000|2020-11-23 11:20:40|1660.2|1659.6|1659.2|1659|1660.2|1659.8|1658.8|1658.6|4684
1606130450000|2020-11-23 11:20:50|1659.4|1659.2|1659.2|1658.6|1659.6|1659.2|1659.2|1658.6|830
1606130460000|2020-11-23 11:21:00|1658.8|1658.4|1659|1658.8|1659.2|1659|1658.8|1658.4|2476
1606130480000|2020-11-23 11:21:20|1659.2|1659|1659.2|1658.8|1659.2|1659|1659|1658.8|275
1606130490000|2020-11-23 11:21:30||1659||1658.8||1659||1658.8|0
1606130500000|2020-11-23 11:21:40|1659|1658.6|1659.2|1658.6|1659.2|1658.6|1658.8|1658.4|358
1606130510000|2020-11-23 11:21:50||1658.8||1658.6||1658.8||1658.6|0
1606130520000|2020-11-23 11:22:00|1659|1658.4|1658.6|1658.2|1659.2|1658.4|1658.6|1658.2|2580
1606130530000|2020-11-23 11:22:10|1658.8|1658.4|1658.8|1658.2|1659.2|1658.8|1658.6|1658.2|418
1606130540000|2020-11-23 11:22:20|1659|1658.4|1659.2|1658.6|1659.2|1659|1659|1658.4|985
1606130550000|2020-11-23 11:22:30|1659|1658.4|1658.8|1658.4|1659|1658.6|1658.8|1658.4|30
1606130560000|2020-11-23 11:22:40|1659|1658.2|1658.6|1658.2|1659|1658.2|1658.4|1658.2|309
1606130570000|2020-11-23 11:22:50|1658.4|1658|1658.4|1658.2|1658.6|1658.2|1658.4|1658|841
1606130580000|2020-11-23 11:23:00|1658.2|1658|1658.2|1658|1658.4|1658|1658.2|1658|0
1606130590000|2020-11-23 11:23:10|1658.6|1658.4|1658.6|1658.2|1658.6|1658.4|1658.2|1658|6484
1606130600000|2020-11-23 11:23:20|1658.4|1658|1658.4|1658|1658.6|1658|1658.4|1658|2020
1606130610000|2020-11-23 11:23:30|||||||||330
1606130620000|2020-11-23 11:23:40|1658.6|1658.2|1659|1658.6|1659.2|1658.6|1658.4|1658|2946
1606130630000|2020-11-23 11:23:50|1658.8|1658.4|1658.8|1658.4|1659|1658.6|1658.8|1658.4|400
1606130640000|2020-11-23 11:24:00|1659|1658.6|1658.8|1658.4|1659|1658.6|1658.8|1658.4|2000
1606130650000|2020-11-23 11:24:10|1658.6|1658.2|1658.6|1658.2|1658.6|1658.2|1658.6|1658.2|600
1606130660000|2020-11-23 11:24:20|1658.4|1658|1659.8|1659.2|1659.8|1659.4|1658.4|1658|4469
1606130670000|2020-11-23 11:24:30|1659.6||1659.8||1659.8||1659.6||0
1606130680000|2020-11-23 11:24:40|1659.6|1659.4|1659.8|1659.2|1659.8|1659.6|1659.6|1659.2|900
1606130690000|2020-11-23 11:24:50|1659.6|1659.4|1659.8|1659.4|1659.8|1659.6|1659.6|1659.2|2672
1606130700000|2020-11-23 11:25:00|1659.6|1659.6|1659.4|1658.8|1659.8|1659.6|1659.4|1658.8|845
1606130710000|2020-11-23 11:25:10||1659||1658.8||1659.2||1658.8|300
1606130720000|2020-11-23 11:25:20|1659.2|1659|1660|1659.4|1660|1659.4|1659.2|1658.8|839
1606130730000|2020-11-23 11:25:30|1659.8|1659.2|1659.4|1658.8|1659.8|1659.2|1659.4|1658.8|200
1606130740000|2020-11-23 11:25:40|1659.6|1659|1659.6|1659.2|1660|1659.2|1659.6|1659|0
1606130750000|2020-11-23 11:25:50|1659.8||1659.6||1659.8||1659.6||0
1606130760000|2020-11-23 11:26:00|1659.8|1659|1659.2|1658.8|1659.8|1659.2|1659.2|1658.8|0
1606130770000|2020-11-23 11:26:10|1659|1658.6|1659|1658.6|1659.2|1658.8|1659|1658.6|1600
1606130780000|2020-11-23 11:26:20|1659.2|1658.8|1659|1658.6|1659.2|1658.8|1658.6|1658.4|4040
1606130790000|2020-11-23 11:26:30|1658.8|1658.4|1658.8|1658.4|1658.8|1658.4|1658.8|1658.2|300
1606130800000|2020-11-23 11:26:40|1658.6|1658.2|1657.2|1657|1658.8|1658.2|1657.2|1657|5540
1606130810000|2020-11-23 11:26:50|1657|1656.8|1657|1656.6|1657.2|1657|1657|1656.4|1270
1606130820000|2020-11-23 11:27:00|1657.2||1657||1657.2||1657||0
1606130830000|2020-11-23 11:27:10|1656.8|1656.4|1657.4|1657|1657.6|1657.4|1656.6|1656|1309
1606130840000|2020-11-23 11:27:20|1657.2|1656.8|1657.4|1656.8|1657.4|1656.8|1657|1656.8|602
1606130850000|2020-11-23 11:27:30|1657.6|1657|1658|1657.6|1658|1657.6|1657.6|1657|427
1606130860000|2020-11-23 11:27:40|1658.2|1657.8|1657.6|1657.2|1658.4|1657.8|1657.4|1657.2|1232
1606130870000|2020-11-23 11:27:50||1657.4||1657.2||1657.4||1657.2|400
1606130880000|2020-11-23 11:28:00|1657.4||1657.4||1657.6||1657.4||150
1606130890000|2020-11-23 11:28:10|1657.2|1657|1657.4|1657|1657.4|1657|1657.2|1656.8|893
1606130900000|2020-11-23 11:28:20|1657.6|1657.2|1657.6|1657.2|1657.8|1657.4|1657.6|1657|310
1606130910000|2020-11-23 11:28:30||1657.4||1657||1657.4||1657|860
1606130940000|2020-11-23 11:29:00|1657.4|1656.8|1657.2|1657|1657.4|1657|1657.2|1656.8|400
1606130950000|2020-11-23 11:29:10|1657.4|1657.2|1658|1657.4|1658|1657.6|1657.4|1657.2|896
1606130960000|2020-11-23 11:29:20|1657.6|1657.2|1657.6|1657.4|1658|1657.4|1657.4|1657|2097
1606130970000|2020-11-23 11:29:30|1657.8|1657.6|1658|1657.6|1658|1657.8|1657.8|1657.6|1812
1606130980000|2020-11-23 11:29:40|1658.2|1657.8|1658.8|1658.2|1659|1658.6|1658.2|1657.8|1669
1606130990000|2020-11-23 11:29:50|1658.6|1658|1657.6|1657|1658.8|1658.2|1657.4|1657|13359
1606131000000|2020-11-23 11:30:00|1657.8|1657.2|1657.8|1657.4|1659|1658.6|1657.4|1657.2|4745
1606131010000|2020-11-23 11:30:10|1658|1657.6|1657.6|1657.2|1658|1657.6|1657|1656.8|787
1606131020000|2020-11-23 11:30:20|1657.4|1657|1657.4|1657|1657.6|1657.2|1657.2|1656.8|265
1606131030000|2020-11-23 11:30:30|1657.6|1657.2|1657.4|1657|1657.6|1657.2|1657.4|1657|0
1606131040000|2020-11-23 11:30:40|1657.2|1656.8|1657.4|1657|1657.6|1657|1657.2|1656.8|0
1606131060000|2020-11-23 11:31:00|1657.2|1656.8|1657|1656.8|1657.4|1657|1657|1656.6|535
1606131070000|2020-11-23 11:31:10|1657.2|1656.6|1657.4|1657|1657.4|1657|1656.4|1656|2462
1606131080000|2020-11-23 11:31:20|1657.6|1656.8|1657|1656.8|1657.8|1657|1657|1656.6|200
1606131090000|2020-11-23 11:31:30|1656.8|1656.6|1657.4|1657|1657.4|1657|1656.8|1656.6|80
1606131100000|2020-11-23 11:31:40|1657.2|1656.8|1657|1656.6|1657.2|1656.8|1657|1656.6|0
1606131110000|2020-11-23 11:31:50|1656.8|1656.4|1657|1656.6|1657|1656.6|1656.8|1656.4|0
1606131120000|2020-11-23 11:32:00|1656.8|1656.4|1656.2|1655.6|1656.8|1656.4|1656|1655.6|2457
1606131130000|2020-11-23 11:32:10|1656|1655.8|1655.8|1655.4|1656.4|1656|1655.8|1655.4|681
1606131140000|2020-11-23 11:32:20|1656|1655.6|1655.8|1655.4|1656.2|1655.8|1655.8|1655.2|0
1606131150000|2020-11-23 11:32:30|1656|1655.2|1655.6|1655.2|1656|1655.2|1655.4|1655.2|191
1606131160000|2020-11-23 11:32:40|1655.8|1655.4|1656.2|1655.8|1656.2|1655.8|1655.8|1655.2|1293
1606131170000|2020-11-23 11:32:50|1656.4|1656|1656.6|1656|1656.6|1656.4|1656.2|1656|0
1606131180000|2020-11-23 11:33:00|1656.4|1655.8|1656.4|1655.8|1656.6|1656|1656.4|1655.8|0
1606131190000|2020-11-23 11:33:10||1656||1655.8||1656||1655.8|0
1606131200000|2020-11-23 11:33:20|1656.2|1656|1656.4|1656|1656.6|1656.4|1656|1655.8|476
1606131210000|2020-11-23 11:33:30|1656.6|1656.2|1656.4|1656|1656.6|1656.2|1656.4|1656|0
1606131220000|2020-11-23 11:33:40||1655.8||1656||1656||1655.8|61
1606131230000|2020-11-23 11:33:50||1656.2||1656||1656.2||1656|0
1606131240000|2020-11-23 11:34:00|1656.6|1656.2|1656.2|1656|1656.6|1656.2|1656.2|1656|300
1606131250000|2020-11-23 11:34:10|1656.6|1656.2|1657|1656.8|1657|1656.8|1656.6|1656|303
1606131260000|2020-11-23 11:34:20|1656.8|1656.6|1656.8|1656.4|1657|1656.6|1656.6|1656.4|50
1606131280000|2020-11-23 11:34:40|1657|1656.6|1657.2|1656.8|1657.6|1657.4|1657|1656.6|249
1606131290000|2020-11-23 11:34:50|1657.4|1657|1657.6|1657.2|1657.6|1657.2|1657.2|1656.8|467
1606131300000|2020-11-23 11:35:00|1657.8|1657.4|1657.6|1657.4|1657.8|1657.4|1657.6|1657.4|29
1606131310000|2020-11-23 11:35:10|1657.4|1657.2|1657.4|1656.8|1657.4|1657.2|1657.2|1656.8|292
1606131320000|2020-11-23 11:35:20|1657.6|1657|1657.8|1657.4|1657.8|1657.4|1657.6|1657|0
1606131330000|2020-11-23 11:35:30|1657.6|1657.2|1657.8|1657.2|1658|1657.6|1657.6|1657|500
1606131340000|2020-11-23 11:35:40||1657.4||1657.6||1657.6||1657.2|0
1606131350000|2020-11-23 11:35:50|1657.6|1657.4|1657.6|1657.2|1657.8|1657.4|1657.6|1657.2|31
1606131360000|2020-11-23 11:36:00|1657.4|1657|1657.6|1657|1657.6|1657|1657.2|1657|444
1606131380000|2020-11-23 11:36:20|1657.4|1656.8|1656.4|1656|1657.6|1656.8|1656.4|1656|1044
1606131390000|2020-11-23 11:36:30|1656.6|1656.2|1656.6|1656.2|1656.6|1656.2|1656.4|1656|0
1606131400000|2020-11-23 11:36:40|1656.4|1656|1656.6|1656.2|1656.6|1656.2|1656.4|1656|500
1606131410000|2020-11-23 11:36:50|1656.8|1656.4|1656.8|1656.4|1657|1656.8|1656.8|1656.2|171
1606131430000|2020-11-23 11:37:10|1656.6|1656.2|1656.6|1656.2|1656.6|1656.2|1656.6|1656.2|200
1606131440000|2020-11-23 11:37:20|1656.8|1656.4|1657|1656.6|1657.2|1656.8|1656.8|1656.2|577
1606131450000|2020-11-23 11:37:30|1657.2|1656.8|1657.2|1656.6|1657.2|1656.8|1657|1656.6|79
1606131460000|2020-11-23 11:37:40|1657|1656.4|1656.8|1656.4|1657|1656.6|1656.8|1656.4|0
1606131470000|2020-11-23 11:37:50||1656.6||1656.4||1656.6||1656.4|0
1606131480000|2020-11-23 11:38:00|1656.6|1656.6|1657.2|1656.8|1657.4|1657.2|1656.6|1656.4|3181
1606131490000|2020-11-23 11:38:10|1657.4||1657.4||1657.6||1657.4||0
1606131500000|2020-11-23 11:38:20|1657.2|1657|1657.4|1657.2|1657.4|1657.2|1657.2|1656.8|3
1606131510000|2020-11-23 11:38:30|1657.6|1657.4|1657.6|1657.4|1657.6|1657.4|1657.6|1657.2|177
1606131520000|2020-11-23 11:38:40||1657.2||1657.4||1657.4||1657.2|135
1606131530000|2020-11-23 11:38:50|1657.8|1657.6|1658|1657.6|1658.2|1658|1657.6|1657.4|1145
1606131540000|2020-11-23 11:39:00|1658.2|1657.8|1658|1657.6|1658.2|1657.8|1658|1657.6|400
1606131550000|2020-11-23 11:39:10|1657.6|1657.4|1657.8|1657.4|1658.2|1657.8|1657.6|1657.2|668
1606131560000|2020-11-23 11:39:20|1658|1657.6|1658|1657.4|1658|1657.6|1658|1657.4|0
1606131570000|2020-11-23 11:39:30|1657.8|1657.6|1657.8|1657.4|1657.8|1657.6|1657.8|1657.4|0
1606131590000|2020-11-23 11:39:50|1658|1657.6|1658.4|1657.8|1659|1658.6|1658|1657.6|1916
1606131600000|2020-11-23 11:40:00|1658.2|1658|1658|1657.4|1658.4|1658|1657.8|1657.4|123
1606131610000|2020-11-23 11:40:10||1657.6||1657.6||1657.8||1657.4|0
1606131620000|2020-11-23 11:40:20|1657.8|1657.8|1658|1657.6|1658|1657.8|1657.8|1657.4|0
1606131630000|2020-11-23 11:40:30|1657.8|1657.4|1657.8|1657.6|1658|1657.6|1657.8|1657.4|0
1606131640000|2020-11-23 11:40:40|1657.6|1657.4|1658|1657.6|1658|1657.6|1657.6|1657.2|100
1606131650000|2020-11-23 11:40:50|1657.8|1657.4|1658|1657.4|1658|1657.6|1657.8|1657.4|0
1606131660000|2020-11-23 11:41:00|1657.8|1657.6|1657|1656.8|1658|1657.6|1657|1656.6|1347
1606131670000|2020-11-23 11:41:10|1657.2|1656.6|1657.2|1656.6|1657.2|1657|1657|1656.4|1105
1606131680000|2020-11-23 11:41:20|1657|1656.8|1657.2|1656.6|1657.4|1657|1657|1656.6|155
1606131690000|2020-11-23 11:41:30|1657|1656.8|1657.2|1656.8|1657.2|1657|1657|1656.6|0
1606131700000|2020-11-23 11:41:40|1657.4|1657|1658.4|1658|1658.4|1658|1657.4|1657|1137
1606131710000|2020-11-23 11:41:50|1658.2|1658.2|1659.2|1658.8|1659.4|1659|1658|1657.6|2659
1606131720000|2020-11-23 11:42:00|1659|1658.6|1659|1658.4|1659|1658.6|1658.8|1658.4|0
1606131730000|2020-11-23 11:42:10|1659.2|1658.6|1659|1658.4|1659.4|1659|1659|1658.4|1324
1606131740000|2020-11-23 11:42:20|1659.2|1658.6|1659.6|1659.4|1659.8|1659.4|1659.2|1658.6|650
1606131750000|2020-11-23 11:42:30|1659.8|1659.2|1660.2|1660|1660.6|1660|1659.8|1659.2|7358
1606131760000|2020-11-23 11:42:40|1660|1659.8|1659.8|1659.2|1660.4|1659.8|1659.6|1659.2|400
1606131770000|2020-11-23 11:42:50|1659.6|1659|1659.4|1659|1659.8|1659.2|1659.4|1659|0
1606131780000|2020-11-23 11:43:00|1659.2|1658.8|1659.2|1659|1659.4|1659|1658.8|1658.4|200
1606131790000|2020-11-23 11:43:10|1659.4|1659.2|1659.4|1659.2|1659.4|1659.2|1659.4|1659.2|216
1606131800000|2020-11-23 11:43:20|1659.2|1658.8|1659.2|1658.8|1659.2|1658.8|1659.2|1658.8|54
1606131810000|2020-11-23 11:43:30|1659.4|1659|1659.4|1658.8|1659.6|1659.4|1659.4|1658.8|199
1606131820000|2020-11-23 11:43:40|1659.6|1659|1658.6|1658|1659.6|1659.2|1658.6|1658|538
1606131830000|2020-11-23 11:43:50|1658.4|1658.2|1657.4|1657.2|1658.6|1658.2|1657.4|1656.8|400
1606131840000|2020-11-23 11:44:00|1657.6|1657|1657.4|1657|1657.6|1657.2|1657.4|1656.8|516
1606131850000|2020-11-23 11:44:10|1657.6|1657.2|1657.6|1657.2|1657.6|1657.4|1657.6|1657.2|0
1606131860000|2020-11-23 11:44:20|1657.4|1657|1657.8|1657|1657.8|1657.6|1657.4|1657|3769
1606131870000|2020-11-23 11:44:30|1657.6|1657.2|1657.4|1657|1657.8|1657.2|1657.4|1656.8|0
1606131880000|2020-11-23 11:44:40|1657.6|1656.8|1657|1656.6|1657.6|1656.8|1657|1656.4|0
1606131900000|2020-11-23 11:45:00|1657.4|1656.8|1657.4|1656.8|1657.4|1657|1657.2|1656.6|476
1606131910000|2020-11-23 11:45:10|1657.2|1656.6|1657.2|1656.6|1657.4|1657|1657.2|1656.6|0
1606131920000|2020-11-23 11:45:20|1657||1657||1657.2||1657||0
1606131930000|2020-11-23 11:45:30|1656.8|1656.8|1656.8|1656.6|1656.8|1656.8|1656.8|1656.6|532
1606131940000|2020-11-23 11:45:40|1657|1656.8|1656.6|1656.2|1657.2|1656.8|1656.4|1656|1500
1606131950000|2020-11-23 11:45:50||1656||1656.2||1656.2||1656|30
1606131960000|2020-11-23 11:46:00|1656.4|1656|1656.6|1656.2|1656.6|1656.2|1656.4|1656|358
1606131970000|2020-11-23 11:46:10|1656.4|1656|1656.6|1656.2|1656.6|1656.2|1656.2|1656|0
1606131990000|2020-11-23 11:46:30|1656.8|1656.4|1657|1656.6|1657.2|1656.8|1656.8|1656.2|215
1606132000000|2020-11-23 11:46:40|1657.2|1656.8|1657.4|1657|1657.6|1657.2|1657.2|1656.6|472
1606132010000|2020-11-23 11:46:50|1657.2|1656.8|1657|1656.6|1657.2|1657|1657|1656.6|0
1606132020000|2020-11-23 11:47:00|1656.8|1656.4|1656.6|1656.2|1656.8|1656.4|1656.4|1656|743
1606132030000|2020-11-23 11:47:10|1656.8|1656.4|1657|1656.6|1657.2|1656.6|1656.8|1656.4|5
1606132050000|2020-11-23 11:47:30|1656.8|1656.4|1656.8|1656.2|1657|1656.4|1656.6|1656.2|0
1606132060000|2020-11-23 11:47:40|1656.6|1656.4|1657|1656.6|1657|1656.6|1656.4|1656.2|200
1606132070000|2020-11-23 11:47:50|1656.8|1656.8|1657|1656.6|1657|1656.8|1656.6|1656.2|822
1606132090000|2020-11-23 11:48:10|1657.2|1656.8|1657.2|1656.8|1657.4|1657.2|1657.2|1656.8|75
1606132100000|2020-11-23 11:48:20|1657|1656.6|1656.6|1656.2|1657.2|1656.6|1656.6|1656.2|126
1606132110000|2020-11-23 11:48:30|1657|1656.4|1657.2|1657|1657.2|1657|1657|1656.4|58
1606132120000|2020-11-23 11:48:40|1657.4|1657.2|1657.8|1657.2|1658|1657.6|1657.2|1657.2|703
1606132140000|2020-11-23 11:49:00|1657.6|1657|1657.6|1657.2|1657.8|1657.4|1657.6|1657|614
1606132150000|2020-11-23 11:49:10|1657.4|1656.8|1657|1656.6|1657.4|1656.8|1656.8|1656.4|489
1606132160000|2020-11-23 11:49:20|1656.8|1656.4|1656.8|1656.2|1656.8|1656.4|1656.8|1656.2|0
1606132170000|2020-11-23 11:49:30|1656.6||1656.8||1656.8||1656.6||0
1606132190000|2020-11-23 11:49:50|1656.6|1656.4|1656.8|1656.2|1656.8|1656.4|1656.6|1656.2|0
1606132200000|2020-11-23 11:50:00|1656.6||1656.8||1656.8||1656.6||0
1606132210000|2020-11-23 11:50:10||1656.4||1656.4||1656.4||1656.4|10
1606132220000|2020-11-23 11:50:20|1657.2|1656.6|1656.8|1656.4|1657.2|1656.8|1656.8|1656.4|1552
1606132230000|2020-11-23 11:50:30|1656.6|1656.2|1656.6|1656.2|1656.8|1656.4|1656.6|1656.2|0
1606132240000|2020-11-23 11:50:40|1656.4|1656|1656.6|1656.2|1656.6|1656.2|1656.4|1656|0
1606132250000|2020-11-23 11:50:50|1656.8|1656.4|1657|1656.8|1657|1656.8|1656.8|1656.4|0
1606132260000|2020-11-23 11:51:00|1657.2|1656.6|1657.4|1657|1657.6|1657.2|1657.2|1656.6|869
1606132270000|2020-11-23 11:51:10|1657.2|1657.2|1657.2|1656.8|1657.4|1657.2|1657.2|1656.8|301
1606132280000|2020-11-23 11:51:20||1657||1657||1657||1656.8|0
1606132290000|2020-11-23 11:51:30|1657.4|1657.2|1657.4|1657.2|1657.4|1657.2|1657.4|1657|113
1606132300000|2020-11-23 11:51:40|1657.6|1657.4|1658.4|1658|1658.6|1658|1657.4|1657.2|878
1606132310000|2020-11-23 11:51:50|1658.6|1658.2|1659.4|1659|1659.6|1659.2|1658.4|1658|1225
1606132320000|2020-11-23 11:52:00|1659.2|1659.2|1658.8|1658.2|1659.4|1659.2|1658.6|1658.2|1411
1606132330000|2020-11-23 11:52:10|1659|1658.4|1659.8|1659.6|1660|1659.6|1659|1658.4|529
1606132340000|2020-11-23 11:52:20|1659.6|1659.4|1659|1658.6|1659.8|1659.4|1659|1658.6|1407
1606132350000|2020-11-23 11:52:30|1659.2|1658.8|1658.8|1658.4|1659.2|1658.8|1658.6|1658.2|301
1606132360000|2020-11-23 11:52:40|1659|1658.2|1659.4|1659|1659.4|1659.2|1658.6|1658.2|496
1606132370000|2020-11-23 11:52:50|1659.2|1659.2|1659.6|1659.2|1659.6|1659.4|1659.2|1659.2|95
1606132380000|2020-11-23 11:53:00|1659.4|1659|1659.8|1659.4|1660|1659.8|1659.4|1659|444
1606132390000|2020-11-23 11:53:10|1660|1659.6|1659.8|1659.4|1660|1659.6|1659.8|1659.4|26
1606132400000|2020-11-23 11:53:20|1660|1659.6|1659.8|1659.4|1660|1659.6|1659.8|1659.4|0
1606132410000|2020-11-23 11:53:30|1660|1659.6|1659.8|1659.4|1660|1659.6|1659.8|1659.4|0
1606132430000|2020-11-23 11:53:50|1659.6|1659.2|1659.8|1659.6|1659.8|1659.6|1659.6|1659.2|0
1606132440000|2020-11-23 11:54:00||1659.4||1659.6||1659.6||1659.4|0
1606132450000|2020-11-23 11:54:10|1660|1659.8|1660.2|1659.8|1660.8|1660.2|1660|1659.8|673
1606132460000|2020-11-23 11:54:20|1660.4|1660|1660.6|1660|1660.6|1660.2|1660.4|1660|353
1606132470000|2020-11-23 11:54:30|1660.4|1660.2|1660.4|1660|1660.6|1660.2|1660.4|1660|0
1606132480000|2020-11-23 11:54:40|1660.2|1660.2|1659.8|1659.6|1660.6|1660.4|1659.8|1659.4|2017
1606132490000|2020-11-23 11:54:50|1660|1659.8|1660.6|1660.2|1660.6|1660.4|1659.8|1659.6|1163
1606132500000|2020-11-23 11:55:00|1660.4|1660.4|1660.6|1660.2|1660.6|1660.4|1660.4|1660|0
1606132510000|2020-11-23 11:55:10|1660.8|1660.4|1660.6|1660.4|1660.8|1660.4|1660.6|1660.4|428
1606132520000|2020-11-23 11:55:20|1660.8|1660.6|1660.6|1660.4|1661|1660.6|1660.6|1660.4|0
1606132530000|2020-11-23 11:55:30|1660.4|1660.2|1660|1659.6|1660.4|1660.2|1659.8|1659.6|2715
1606132540000|2020-11-23 11:55:40|1659.8|1659.8|1659.8|1659.6|1660|1659.8|1659.8|1659.6|64
1606132550000|2020-11-23 11:55:50|1660|1659.8|1659.8|1659.6|1660|1659.8|1659.8|1659.6|522
1606132580000|2020-11-23 11:56:20|1660|1659.8|1660|1659.8|1660|1659.8|1660|1659.6|154
1606132600000|2020-11-23 11:56:40|1660.2|1660|1660.2|1659.8|1660.2|1660|1660.2|1659.8|528
1606132610000|2020-11-23 11:56:50|1660|1660|1660|1659.4|1660|1660|1659.6|1659.2|1440
1606132620000|2020-11-23 11:57:00|1659.8|1659.6|1660|1659.8|1660|1659.8|1659.8|1659.4|300
1606132630000|2020-11-23 11:57:10|1659.8|1659.6|1659.8|1659.4|1659.8|1659.6|1659.8|1659.4|4
1606132640000|2020-11-23 11:57:20||1659.2||1659.4||1659.4||1659.2|0
1606132650000|2020-11-23 11:57:30|1660|1659.6|1660.4|1660|1660.4|1660.2|1660|1659.4|752
1606132660000|2020-11-23 11:57:40|1660.2|1659.8|1660.2|1659.8|1660.2|1659.8|1660.2|1659.8|0
1606132670000|2020-11-23 11:57:50|1660.4|1660|1660.2|1660|1660.6|1660.4|1660.2|1660|2470
1606132680000|2020-11-23 11:58:00|1660|1659.8|1660|1659.8|1660|1659.8|1659.8|1659.6|242
1606132690000|2020-11-23 11:58:10||1659.6||1659.6||1659.8||1659.6|0
1606132700000|2020-11-23 11:58:20|1660.4|1659.8|1660.4|1660|1660.4|1660|1660.2|1659.8|535
1606132710000|2020-11-23 11:58:30|1660.6|1660.2|1661|1660.6|1661|1660.6|1660.6|1660.2|3790
1606132720000|2020-11-23 11:58:40|1661.2|1660.8|1661.6|1661.4|1661.8|1661.6|1661.2|1660.6|3150
1606132730000|2020-11-23 11:58:50|1661.8|1661.6|1662|1661.6|1662|1661.6|1661.8|1661.6|0
1606132740000|2020-11-23 11:59:00|1662.2|1661.8|1662.2|1661.8|1662.4|1662.2|1662.2|1661.8|901
1606132750000|2020-11-23 11:59:10|1662.4|1662|1662.4|1662.2|1662.4|1662.2|1662.4|1662|200
1606132760000|2020-11-23 11:59:20|1662.6|1662.4|1662.6|1662.2|1662.6|1662.4|1662.6|1662.2|417
1606132770000|2020-11-23 11:59:30|1662.2|1662.4|1662.6|1662.2|1662.6|1662.4|1662|1661.8|3227
1606132780000|2020-11-23 11:59:40|1662.8|1662.4|1662.8|1662.6|1662.8|1662.6|1662.8|1662.2|320
1606132790000|2020-11-23 11:59:50|1663|1662.8|1663|1662.6|1663.2|1662.8|1663|1662.6|581
1606132800000|2020-11-23 12:00:00|1663.2|1662.8|1663.2|1662.8|1663.4|1663|1662.8|1662.4|750
1606132810000|2020-11-23 12:00:10|1663|1662.6|1662.8|1662.4|1663.2|1662.6|1662.8|1662.4|1134
1606132820000|2020-11-23 12:00:20|1663|1662.6|1663|1662.4|1663.4|1663|1663|1662.4|1888
1606132830000|2020-11-23 12:00:30|1662.8|1662.6|1662.8|1662.4|1662.8|1662.6|1662.8|1662.4|0
1606132840000|2020-11-23 12:00:40|1662.6|1662.2|1661.8|1661.4|1662.6|1662.2|1661.6|1661.2|2637
1606132850000|2020-11-23 12:00:50|1661.6|1661.2|1661.8|1661.6|1661.8|1661.6|1661.6|1661.2|465
1606132860000|2020-11-23 12:01:00|1662|1661.8|1660.6|1660|1662|1661.8|1660.4|1660|6072
1606132870000|2020-11-23 12:01:10|1660.8|1659.8|1660.8|1660.6|1660.8|1660.6|1660.8|1659.8|30
1606132880000|2020-11-23 12:01:20|1660.6|1660.4|1660.6|1660|1660.6|1660.4|1660.6|1660|301
1606132890000|2020-11-23 12:01:30||1660.2||1660.4||1660.4||1660|0
1606132900000|2020-11-23 12:01:40|1660.4|1660.2|1660.4|1660|1660.4|1660.2|1660.4|1660|337
1606132910000|2020-11-23 12:01:50|1660.2|1659.8|1660|1659.6|1660.4|1660|1659.8|1659.6|881
1606132920000|2020-11-23 12:02:00|1659.8|1659.4|1660|1659.6|1660|1659.6|1659.6|1659.4|25
1606132930000|2020-11-23 12:02:10|1659.8|1659.4|1659.6|1659.2|1660|1659.6|1659.6|1659|522
1606132940000|2020-11-23 12:02:20|1659.4|1659|1659.6|1659.2|1659.6|1659.2|1659.4|1659|0
1606132950000|2020-11-23 12:02:30|1659.8|1659.4|1659.6|1659.2|1659.8|1659.6|1659.2|1659|1932
1606132960000|2020-11-23 12:02:40|1659.4|1658.6|1658|1657.4|1659.6|1658.8|1658|1657.2|7343
1606132970000|2020-11-23 12:02:50|1657.8|1657.2|1656.4|1656|1658|1657.2|1656.4|1656|5231
1606132980000|2020-11-23 12:03:00|1656.6|1655.8|1656.8|1656.4|1656.8|1656.4|1656.6|1655.8|100
1606132990000|2020-11-23 12:03:10|1657|1656.6|1657.2|1656.8|1657.2|1656.8|1657|1656.4|242
1606133000000|2020-11-23 12:03:20||1656.6||1656.8||1657||1656.6|26
1606133010000|2020-11-23 12:03:30||1657||1656.8||1657||1656.8|0
1606133020000|2020-11-23 12:03:40||1657||1656.6||1657||1656.6|223
1606133030000|2020-11-23 12:03:50|1657.4|1656.8|1657.2|1656.8|1657.4|1657.2|1657.2|1656.8|886
1606133040000|2020-11-23 12:04:00||1657||1657||1657||1657|0
1606133050000|2020-11-23 12:04:10|1657.4|1657.2|1658|1657.6|1658.2|1658|1657.4|1657|1169
1606133060000|2020-11-23 12:04:20|1657.8|1657.4|1658|1657.6|1658|1657.6|1657.8|1657.2|0
1606133070000|2020-11-23 12:04:30|1657.8|1657.4|1656.6|1656.4|1657.8|1657.4|1656.6|1656.2|879
1606133080000|2020-11-23 12:04:40|1656.8|1656.6|1656.8|1656.6|1657|1656.8|1656.8|1656.6|108
1606133090000|2020-11-23 12:04:50||1656.4||1656.4||1656.6||1656.4|270
1606133100000|2020-11-23 12:05:00|1656.6|1656.2|1656|1655.6|1656.8|1656.2|1656|1655.4|518
1606133110000|2020-11-23 12:05:10|1656.4|1655.8|1656.4|1656|1656.4|1656.2|1656|1655.8|1002
1606133120000|2020-11-23 12:05:20|1656.2|1656.2|1656.2|1656|1656.2|1656.2|1656.2|1655.8|201
1606133130000|2020-11-23 12:05:30|1656.4|1656.2|1656.4|1655.8|1656.8|1656.4|1656|1655.8|781
1606133140000|2020-11-23 12:05:40|1656.2|1655.6|1655.2|1655|1656.4|1655.6|1655.2|1655|237
1606133150000|2020-11-23 12:05:50|1655.4|1655.2|1654.8|1654.2|1655.4|1655.2|1654.8|1654|733
1606133160000|2020-11-23 12:06:00|1654.6|1654.4|1653.4|1653|1654.8|1654.4|1653|1652.8|5192
1606133170000|2020-11-23 12:06:10|1653.6|1653.2|1653.8|1653.6|1654.2|1653.8|1653.4|1653|615
1606133180000|2020-11-23 12:06:20|1654|1653.4|1653.6|1653|1654|1653.6|1653|1652.6|3194
1606133190000|2020-11-23 12:06:30|1653.4|1652.2|1652.8|1652.2|1653.6|1652.4|1652.6|1652|3593
1606133200000|2020-11-23 12:06:40|1652.6|1652.4|1651.8|1651.2|1652.8|1652.4|1651.6|1651|3977
1606133210000|2020-11-23 12:06:50|1651.6|1651.4|1653|1652.8|1653.2|1652.8|1651.6|1651.2|2290
1606133220000|2020-11-23 12:07:00|1652.8|1652.6|1652.8|1652.4|1653.2|1652.8|1652.4|1652|2228
1606133230000|2020-11-23 12:07:10|1652.6|1652.2|1652.2|1651.6|1652.8|1652.4|1652.2|1651.6|1286
1606133240000|2020-11-23 12:07:20|1652|1651.8|1652|1651.8|1652|1651.8|1651.8|1651.2|0
1606133250000|2020-11-23 12:07:30|1651.8|1651.6|1651.8|1651.2|1652|1651.6|1651.6|1651.2|1590
1606133260000|2020-11-23 12:07:40|1651.6|1651|1651.4|1651|1651.8|1651|1650.6|1650.2|2684
1606133270000|2020-11-23 12:07:50|1651.6|1651.2|1651.8|1651.2|1651.8|1651.4|1651.4|1651|464
1606133280000|2020-11-23 12:08:00|1652|1651.4|1652.2|1651.8|1652.6|1652.4|1652|1651.4|5768
1606133290000|2020-11-23 12:08:10|1652.4|1652|1652.2|1651.6|1652.4|1652|1651.8|1651.4|450
1606133300000|2020-11-23 12:08:20|1652|1651.4|1651.8|1651.2|1652|1651.4|1651.6|1651|107
1606133310000|2020-11-23 12:08:30||1651.4||1651.6||1651.6||1651.2|0
1606133320000|2020-11-23 12:08:40|1652.2|1651.8|1652.4|1652|1652.4|1652.2|1651.8|1651.4|497
1606133330000|2020-11-23 12:08:50|1652.2|1651.8|1652.4|1652|1652.4|1652|1652.2|1651.8|30
1606133340000|2020-11-23 12:09:00|1652.6|1652.2|1652.4|1652|1652.6|1652.4|1652.4|1652|25
1606133350000|2020-11-23 12:09:10|1652.6|1652.2|1653.2|1652.8|1653.2|1652.8|1652.6|1652.2|1027
1606133360000|2020-11-23 12:09:20|1653|1652.6|1652.6|1652|1653|1652.6|1652.4|1652|255
1606133370000|2020-11-23 12:09:30|1652.4|1652.2|1652.8|1652.4|1652.8|1652.6|1652.4|1652|574
1606133380000|2020-11-23 12:09:40|1652.6|1652.2|1652.2|1652|1652.8|1652.4|1652.2|1651.8|118
1606133390000|2020-11-23 12:09:50||1651.8||1651.8||1651.8||1651.8|6
1606133400000|2020-11-23 12:10:00|1652|1652|1652.2|1652|1652.2|1652|1652|1651.8|520
1606133410000|2020-11-23 12:10:10|1652.6|1651.8|1652.8|1652.2|1652.8|1652.4|1652.6|1651.8|53
1606133420000|2020-11-23 12:10:20|1652.6|1652.4|1652.6|1652.4|1652.6|1652.4|1652.6|1652.2|0
1606133430000|2020-11-23 12:10:30|1652.4|1652.2|1651.8|1651.2|1652.6|1652.4|1651.6|1651|708
1606133440000|2020-11-23 12:10:40|1651.6||1651.8||1651.8||1651.6||2
1606133450000|2020-11-23 12:10:50|1651.6|1651.4|1651.4|1651|1651.8|1651.6|1651.4|1651|1344
1606133460000|2020-11-23 12:11:00|1651.6|1651.2|1651.8|1651.2|1651.8|1651.4|1651.4|1651|598
1606133470000|2020-11-23 12:11:10|1651.6|1651|1651.4|1651|1651.6|1651|1651.4|1651|2
1606133480000|2020-11-23 12:11:20|1651.2|1650.8|1651|1650.6|1651.4|1650.8|1651|1650.4|1348
1606133490000|2020-11-23 12:11:30|1650.8|1650.4|1650.6|1650.4|1650.8|1650.6|1650.6|1650.4|392
1606133500000|2020-11-23 12:11:40|1650.4|1650.2|1650.6|1650.2|1650.6|1650.4|1649.6|1649.4|22699
1606133510000|2020-11-23 12:11:50|1650.4|1650.4|1649.8|1649.4|1650.8|1650.6|1649.6|1649.2|3267
1606133520000|2020-11-23 12:12:00|1649.6|1649.2|1650.2|1649.6|1650.2|1649.8|1649.6|1649|2302
1606133530000|2020-11-23 12:12:10|1650|1649.8|1649.4|1649.2|1650|1649.8|1649.4|1649.2|983
1606133540000|2020-11-23 12:12:20|1649.2|1649|1649.4|1649.2|1649.4|1649.2|1649.2|1648.8|982
1606133550000|2020-11-23 12:12:30|1649.2|1649|1649.6|1649.4|1649.8|1649.4|1649.2|1649|1145
1606133570000|2020-11-23 12:12:50|1649.4|1649.2|1649.2|1649|1649.4|1649.2|1649.2|1649|55
1606133580000|2020-11-23 12:13:00||1648.8||1648.8||1648.8||1648.8|1658
1606133600000|2020-11-23 12:13:20|1649.4|1649|1651.6|1651.2|1651.8|1651.6|1649.4|1648.6|6585
1606133620000|2020-11-23 12:13:40|1651.4|1651|1651.4|1651.2|1651.6|1651.2|1651.2|1650.8|1410
1606133630000|2020-11-23 12:13:50|1651.6|1651.4|1652|1651.6|1652|1651.6|1651.6|1651.4|5
1606133640000|2020-11-23 12:14:00|1652.2|1651.8|1652|1651.6|1652.4|1652|1651.6|1651.2|1059
1606133650000|2020-11-23 12:14:10|1651.8|1651.4|1651.8|1651.2|1652|1651.4|1651.6|1651.2|700
1606133660000|2020-11-23 12:14:20||1651.4||1651.4||1651.6||1651.4|0
1606133670000|2020-11-23 12:14:30|1652|1651.6|1653|1652.6|1653|1652.6|1651.8|1651.4|1114
1606133680000|2020-11-23 12:14:40|1652.8|1652.4|1652.4|1651.6|1652.8|1652.6|1652|1651.6|4495
1606133690000|2020-11-23 12:14:50|1652|1651.4|1651.6|1651.4|1652|1651.8|1651.6|1651.2|3352
1606133700000|2020-11-23 12:15:00|1651.8|1651.6|1651.8|1651.4|1652|1651.6|1651.6|1651.4|316
1606133710000|2020-11-23 12:15:10|1651.6|1651.2|1652|1651.8|1652|1651.8|1651.4|1651.2|282
1606133720000|2020-11-23 12:15:20|1652.2|1652|1652.6|1652|1652.6|1652.2|1652|1651.8|790
1606133730000|2020-11-23 12:15:30|1652.4|1652.2|1652.2|1651.8|1652.4|1652.2|1652.2|1651.8|244
1606133740000|2020-11-23 12:15:40|1652.4|1652|1652.4|1651.8|1652.6|1652|1652.2|1651.8|0
1606133750000|2020-11-23 12:15:50|1652.6|1652|1652.6|1652.2|1652.6|1652.2|1652.4|1652|0
1606133760000|2020-11-23 12:16:00|1652.4|1652|1652.4|1652|1652.4|1652.2|1652.2|1651.8|400
1606133770000|2020-11-23 12:16:10|1652.6|1652.2|1652.4|1651.8|1653|1652.6|1652.4|1651.8|1096
1606133780000|2020-11-23 12:16:20||1652||1651.8||1652||1651.8|0
1606133790000|2020-11-23 12:16:30|1652.6|1652|1652.4|1652|1652.6|1652.2|1651.8|1651.4|161
1606133800000|2020-11-23 12:16:40|1652.6|1652.2|1652.8|1652.4|1653|1652.8|1652.6|1652|2106
1606133810000|2020-11-23 12:16:50|1653|1652.6|1653|1652.8|1653|1652.8|1653|1652.6|0
1606133820000|2020-11-23 12:17:00|1653.2|1653|1653.8|1653.4|1654|1653.6|1653.2|1653|0
1606133830000|2020-11-23 12:17:10|1653.6|1653.2|1652.8|1652.4|1653.8|1653.2|1652.8|1652.2|3391
1606133840000|2020-11-23 12:17:20|1653|1652.6|1653|1652.6|1653.2|1652.8|1653|1652.6|72
1606133850000|2020-11-23 12:17:30|1653.2|1652.8|1653.4|1652.8|1653.4|1653|1653.2|1652.8|0
1606133860000|2020-11-23 12:17:40|1653.2|1652.6|1653.2|1652.8|1653.2|1652.8|1653|1652.6|66
1606133870000|2020-11-23 12:17:50|1653|1652.6|1653.4|1653|1653.4|1653|1653|1652.6|366
1606133880000|2020-11-23 12:18:00|1653.2|1652.8|1653.2|1652.8|1653.2|1653|1653.2|1652.8|0
1606133890000|2020-11-23 12:18:10|1653|1652.6|1651.8|1651.4|1653|1652.6|1651.6|1651.2|3714
1606133900000|2020-11-23 12:18:20|1651.6|1651.2|1651.6|1651.2|1651.8|1651.4|1651.4|1651.2|813
1606133910000|2020-11-23 12:18:30|1651.4||1651.4||1651.6||1651.4||0
1606133920000|2020-11-23 12:18:40|1651.2|1651|1650.4|1650.2|1651.4|1651|1650.2|1649.8|2119
1606133930000|2020-11-23 12:18:50|1650.2|1650|1650.2|1650|1650.8|1650.4|1650.2|1650|4286
1606133940000|2020-11-23 12:19:00|1650.4|1650.2|1649.8|1649.2|1650.6|1650.2|1649.6|1649|318
1606133950000|2020-11-23 12:19:10|1650|1649.4|1650.8|1650.4|1650.8|1650.6|1650|1649.4|4701
1606133960000|2020-11-23 12:19:20|1650.6|1650.2|1651.8|1651.6|1651.8|1651.6|1650.6|1650.2|1430
1606133970000|2020-11-23 12:19:30|1651.6|1651.4|1652.2|1652|1652.4|1652.2|1651.6|1651.4|933
1606133980000|2020-11-23 12:19:40|1652.4|1652.2|1652.6|1652.2|1652.8|1652.4|1652.2|1652|809
1606133990000|2020-11-23 12:19:50|1652.8|1652.4|1652.8|1652.4|1653|1652.6|1652.2|1652|455
1606134000000|2020-11-23 12:20:00|1652.6|1652.2|1652|1651.4|1652.8|1652.4|1651.6|1651.4|3433
1606134010000|2020-11-23 12:20:10|1652.2|1651.6|1652.8|1652.4|1652.8|1652.4|1652.2|1651.4|734
1606134020000|2020-11-23 12:20:20||1652.6||1652.4||1652.6||1652.2|0
1606134030000|2020-11-23 12:20:30|1653|1652.6|1653.2|1652.8|1653.4|1652.8|1653|1652.4|18
1606134040000|2020-11-23 12:20:40|1653|1653|1653.4|1653|1653.6|1653|1653|1652.8|0
1606134050000|2020-11-23 12:20:50|1653.2|1652.8|1653|1652.6|1653.4|1652.8|1653|1652.6|1807
1606134060000|2020-11-23 12:21:00|1653.2|1652.8|1653.4|1652.8|1653.4|1653|1653.2|1652.8|325
1606134070000|2020-11-23 12:21:10|1653.2|1652.6|1652.6|1652|1653.4|1652.6|1651.8|1651.6|6922
1606134080000|2020-11-23 12:21:20||1652.2||1652.2||1652.2||1652.2|0
1606134090000|2020-11-23 12:21:30|1652.4|1652|1652|1651.8|1652.6|1652.2|1652|1651.6|1218
1606134100000|2020-11-23 12:21:40|1652.2|1651.6|1652|1651.6|1652.2|1651.8|1652|1651.6|0
1606134110000|2020-11-23 12:21:50|1652.2|1651.8|1652.8|1652.6|1652.8|1652.6|1652.2|1651.6|1120
1606134120000|2020-11-23 12:22:00|1652.6|1652.4|1652|1651.6|1652.6|1652.4|1651.8|1651.2|1863
1606134130000|2020-11-23 12:22:10|1652.2|1651.8|1652.4|1652|1652.4|1652|1652.2|1651.8|500
1606134140000|2020-11-23 12:22:20|1652.6|1652.2|1653|1652.4|1653|1652.8|1652.6|1652|204
1606134150000|2020-11-23 12:22:30|1652.8|1652.6|1653|1652.4|1653|1652.8|1652.8|1652.4|0
1606134160000|2020-11-23 12:22:40|1652.4|1652|1652.6|1652.2|1653|1652.6|1652.2|1651.8|4563
1606134170000|2020-11-23 12:22:50|1652.8|1652.4|1653|1652.6|1653|1652.6|1652.6|1652.2|0
1606134180000|2020-11-23 12:23:00|1652.8|1652.4|1652.6|1652.4|1653|1652.4|1652.4|1652.2|709
1606134190000|2020-11-23 12:23:10|1652.8|1652.6|1653.8|1653.6|1653.8|1653.6|1652.8|1652.6|2030
1606134200000|2020-11-23 12:23:20|1654|1653.8|1653.4|1653|1654|1653.8|1653.4|1653|2083
1606134210000|2020-11-23 12:23:30|1653.6|1653.2|1653.8|1653.4|1653.8|1653.4|1653.6|1653|117
1606134230000|2020-11-23 12:23:50|1653.6|1653.2|1653.4|1653|1653.6|1653.2|1653.4|1653|0
1606134240000|2020-11-23 12:24:00|1653.2|1652.6|1652.4|1651.8|1653.4|1652.6|1652.2|1651.8|5219
1606134250000|2020-11-23 12:24:10|1652.2|1652|1653.2|1652.6|1653.2|1652.8|1652.2|1651.8|1850
1606134260000|2020-11-23 12:24:20|1653.4|1652.8|1653|1652.8|1653.4|1653|1653|1652.4|0
1606134270000|2020-11-23 12:24:30|1652.8|1652.6|1652.6|1652.2|1653|1652.6|1652.4|1652|1785
1606134280000|2020-11-23 12:24:40|1652.8|1652.4|1653|1652.4|1653|1652.6|1652.8|1652.4|58
1606134290000|2020-11-23 12:24:50|1653.4|1652.6|1653.4|1653|1653.4|1653|1653.2|1652.6|0
1606134300000|2020-11-23 12:25:00|1653.2|1652.8|1653|1652.8|1653.4|1653|1653|1652.6|988
1606134310000|2020-11-23 12:25:10|1653.2|1653|1653|1652.8|1653.4|1653|1653|1652.8|545
1606134320000|2020-11-23 12:25:20|1653.2|1653|1653.4|1653|1653.6|1653.2|1653.2|1652.8|1368
1606134330000|2020-11-23 12:25:30|1653.6|1653.2|1653.4|1653.2|1653.6|1653.4|1653.4|1653.2|1343
1606134340000|2020-11-23 12:25:40|1653.6|1653.4|1654|1653.6|1654.4|1654|1653.6|1653.4|2227
1606134350000|2020-11-23 12:25:50|1653.8|1653.4|1653.6|1653.2|1654|1653.4|1653.6|1653.2|1534
1606134360000|2020-11-23 12:26:00|1653.4||1653.4||1653.4||1653.4||0
1606134370000|2020-11-23 12:26:10|1653.6|1653.4|1652.8|1652.2|1654|1653.6|1652.4|1652|8351
1606134380000|2020-11-23 12:26:20|1652.6|1652.4|1653.2|1652.6|1653.2|1652.6|1652.4|1652.4|574
1606134390000|2020-11-23 12:26:30|1653|1652.8|1652.8|1652.2|1653.2|1652.8|1652.4|1652.2|2164
1606134400000|2020-11-23 12:26:40|1652.6|1652.4|1652.6|1652.2|1652.8|1652.4|1652.6|1652.2|0
1606134420000|2020-11-23 12:27:00|1652.8|1652.4|1653.4|1653|1653.4|1653|1652.8|1652.4|2435
1606134430000|2020-11-23 12:27:10|1653.2|1653.2|1653.4|1653|1653.4|1653.2|1653.2|1653|15
1606134440000|2020-11-23 12:27:20|1653.2|1653.2|1653.6|1653.2|1654|1653.6|1653.2|1653|4222
1606134450000|2020-11-23 12:27:30|1653.4|1653|1653.2|1653|1653.4|1653|1653.2|1653|605
1606134460000|2020-11-23 12:27:40|1653.4|1652.8|1654|1653.6|1654|1653.6|1653.4|1652.8|3933
1606134470000|2020-11-23 12:27:50|1653.8|1653.4|1653.6|1653.2|1654|1653.6|1653.2|1653|3024
1606134480000|2020-11-23 12:28:00|1653.4|1653|1654|1653.4|1654|1653.6|1653.4|1653|0
1606134490000|2020-11-23 12:28:10|1654.2|1653.6|1654|1653.6|1654.8|1654.4|1654|1653.4|1338
1606134500000|2020-11-23 12:28:20|1653.8|1653.4|1654|1653.6|1654|1653.6|1653.6|1653|4346
1606134510000|2020-11-23 12:28:30|1654.2|1653.8|1654.2|1653.8|1654.2|1653.8|1654|1653.6|280
1606134520000|2020-11-23 12:28:40|1654|1653.6|1654.2|1653.8|1654.2|1653.8|1654|1653.6|0
1606134530000|2020-11-23 12:28:50|1654.4|1654|1654.2|1654|1654.4|1654|1654.2|1653.8|30
1606134540000|2020-11-23 12:29:00|1654.4|1654.2|1654.6|1654.2|1654.6|1654.4|1654.2|1653.8|390
1606134550000|2020-11-23 12:29:10|1654.4|1654|1654.4|1654|1654.4|1654|1654.4|1654|0
1606134560000|2020-11-23 12:29:20|1654.6|1654.2|1654.2|1653.8|1654.6|1654.4|1654|1653.6|1564
1606134570000|2020-11-23 12:29:30|1654.4|1654|1654.2|1653.8|1654.6|1654.2|1654.2|1653.8|301
1606134580000|2020-11-23 12:29:40|1654|1654|1654.2|1653.8|1654.2|1654|1654|1653.6|253
1606134590000|2020-11-23 12:29:50|1654|1653.6|1653.8|1653.4|1654.2|1653.6|1653.6|1653.4|1886
1606134600000|2020-11-23 12:30:00|1654|1653.6|1654.2|1653.8|1654.2|1653.8|1654|1653.6|61
1606134610000|2020-11-23 12:30:10|1654.4|1654|1654.8|1654.4|1654.8|1654.6|1654.4|1654|1019
1606134620000|2020-11-23 12:30:20|1654.6|1653.4|1652.4|1652.2|1654.8|1653.6|1652.2|1652|13668
1606134630000|2020-11-23 12:30:30|1652.6|1652|1652.4|1652.2|1652.8|1652.2|1652.4|1652|0
1606134640000|2020-11-23 12:30:40|1652.6|1652.4|1652.8|1652.4|1653.6|1653|1652.6|1652.2|4678
1606134650000|2020-11-23 12:30:50|1653|1652.6|1652.8|1652.2|1653|1652.6|1652.8|1652.2|0
1606134660000|2020-11-23 12:31:00|1652.6|1652.4|1652.8|1652.2|1652.8|1652.4|1652.4|1652.2|404
1606134670000|2020-11-23 12:31:10|1652.6||1652.4||1652.6||1652.4||726
1606134680000|2020-11-23 12:31:20|1652.2|1652|1652.4|1652|1652.4|1652.2|1652.2|1652|502
1606134690000|2020-11-23 12:31:30|1652.2|1651.8|1652|1651.6|1652.4|1651.8|1651.8|1651.6|595
1606134710000|2020-11-23 12:31:50|1652.2|1651.8|1652|1651.6|1652.4|1652|1652|1651.6|294
1606134720000|2020-11-23 12:32:00|1652.2|1651.8|1651.6|1651|1652.4|1651.8|1651.4|1650.8|983
1606134730000|2020-11-23 12:32:10|1651.4|1651.2|1651.6|1651|1651.6|1651.2|1651.2|1651|400
1606134740000|2020-11-23 12:32:20|1651.4|1651.2|1651.2|1650.8|1651.6|1651.2|1651|1650.6|700
1606134750000|2020-11-23 12:32:30|1651|1651|1651.6|1651.2|1651.6|1651.2|1651|1651|546
1606134760000|2020-11-23 12:32:40|1651.8|1651.4|1652.4|1651.8|1652.4|1652|1651.8|1651.4|290
1606134770000|2020-11-23 12:32:50||1652||1652||1652||1652|800
1606134790000|2020-11-23 12:33:10|1652.2||1652.4||1652.4||1652.2||104
1606134800000|2020-11-23 12:33:20|1652.2|1651.8|1652|1651.8|1652.2|1651.8|1651.8|1651.4|1415
1606134810000|2020-11-23 12:33:30||1651.6||1651.6||1651.6||1651.6|0
1606134820000|2020-11-23 12:33:40||1651.8||1651.4||1651.8||1651.4|0
1606134830000|2020-11-23 12:33:50|1651.8|1651.2|1652.4|1651.8|1652.4|1652|1651.4|1651.2|1198
1606134840000|2020-11-23 12:34:00|1652.2|1652|1651.8|1651.2|1652.4|1652|1651.6|1651.2|632
1606134850000|2020-11-23 12:34:10|1651.6|1651.4|1650.6|1650|1651.8|1651.4|1650.4|1650|4249
1606134860000|2020-11-23 12:34:20|1650.2|1649.8|1650.4|1650|1650.6|1650.2|1650|1649.6|3071
1606134870000|2020-11-23 12:34:30|1650.2|1650.2|1650.6|1650|1650.6|1650.2|1650.2|1650|26
1606134880000|2020-11-23 12:34:40|1650.8|1650.2|1651|1650.6|1651|1650.6|1650.8|1650.2|0
1606134900000|2020-11-23 12:35:00|1651.2|1650.8|1651|1650.6|1651.2|1650.8|1651|1650.6|0
1606134920000|2020-11-23 12:35:20|1651.2|1650.8|1651.8|1651.2|1651.8|1651.4|1651.2|1650.6|642
1606134930000|2020-11-23 12:35:30|1651.6||1651.8||1651.8||1651.6||0
1606134940000|2020-11-23 12:35:40|1651.6|1651.4|1651.2|1650.6|1651.8|1651.4|1651|1650.6|2727
1606134950000|2020-11-23 12:35:50|1651.4|1650.8|1651.6|1651.4|1651.6|1651.4|1651.4|1650.8|0
1606134970000|2020-11-23 12:36:10|1651.8|1651.6|1651.8|1651.6|1652.4|1652|1651|1650.4|23050
1606134980000|2020-11-23 12:36:20|1652|1651.8|1651.6|1651.2|1652|1651.8|1651.6|1651.2|1725
1606134990000|2020-11-23 12:36:30|1651.8|1651.4|1651.8|1651.6|1652.2|1651.8|1651|1650.8|9539
1606135000000|2020-11-23 12:36:40|1652|1651.8|1651.8|1651.4|1652.2|1651.8|1651.8|1651.4|724
1606135010000|2020-11-23 12:36:50|1651.6|1651|1652.2|1651.8|1652.2|1652|1651.4|1651|2925
1606135030000|2020-11-23 12:37:10|1652|1651.6|1651.8|1651.6|1652|1651.6|1651.6|1651.2|1044
1606135040000|2020-11-23 12:37:20|1652|1651.8|1652|1651.6|1652|1651.8|1651.8|1651.6|600
1606135050000|2020-11-23 12:37:30|1651.8|1651.8|1652.2|1651.8|1652.2|1651.8|1651.8|1651.8|2361
1606135060000|2020-11-23 12:37:40|1651.8|1651.6|1652.2|1651.8|1652.2|1651.8|1651.8|1651.6|883
1606135070000|2020-11-23 12:37:50|1652|1651.6|1656.2|1655.8|1656.2|1655.8|1651.8|1651.4|23202
1606135080000|2020-11-23 12:38:00|1656.4|1656|1653|1652.4|1656.4|1656.2|1653|1652.2|12011
1606135090000|2020-11-23 12:38:10|1653.2|1652.6|1652.2|1651.8|1653.4|1653|1652.2|1651.8|2981
1606135100000|2020-11-23 12:38:20|1652.4|1652|1652.2|1651.6|1652.6|1652.2|1652.2|1651.4|787
1606135110000|2020-11-23 12:38:30|1652|1651.4|1650.2|1650|1652|1651.6|1650.2|1650|4346
1606135120000|2020-11-23 12:38:40|1650.4|1650.2|1650.6|1650.2|1650.6|1650.4|1650.4|1650|1194
1606135130000|2020-11-23 12:38:50|1650.4|1650|1650.8|1650.2|1651|1650.6|1650.4|1650|225
1606135140000|2020-11-23 12:39:00|1650.6|1650|1650.6|1650.4|1651|1650.8|1650.4|1650|2564
1606135150000|2020-11-23 12:39:10|1650.4|1650.2|1650.6|1650.2|1650.6|1650.4|1650.2|1649.8|884
1606135160000|2020-11-23 12:39:20|1650.4|1650.4|1650.4|1650.2|1650.6|1650.4|1650.4|1649.8|1200
1606135170000|2020-11-23 12:39:30|1650.6|1650.4|1651|1650.6|1651|1650.6|1650.6|1650.2|1264
1606135180000|2020-11-23 12:39:40|1650.6|1650.4|1651|1650.6|1651|1650.6|1650.6|1650.2|575
1606135190000|2020-11-23 12:39:50|1650.8|1650.4|1650.8|1650.2|1650.8|1650.4|1650.6|1650.2|615
1606135200000|2020-11-23 12:40:00|1651|1650.4|1651.8|1651.2|1651.8|1651.4|1651|1650.4|953
1606135210000|2020-11-23 12:40:10|1651.6|1651|1651.6|1651|1651.8|1651.2|1651.4|1651|0
1606135220000|2020-11-23 12:40:20|1651.4||1651.4||1651.6||1651.2||30
1606135230000|2020-11-23 12:40:30|1651.2||1651.4||1651.4||1651.2||0
1606135240000|2020-11-23 12:40:40|1651.6|1651.2|1651.4|1651|1651.6|1651.4|1651.4|1651|485
1606135250000|2020-11-23 12:40:50|1651.2|1650.8|1651.4|1650.8|1651.4|1651|1651.2|1650.6|352
1606135260000|2020-11-23 12:41:00|1651.6|1651|1651.6|1651.4|1651.6|1651.4|1651.4|1650.8|1219
1606135270000|2020-11-23 12:41:10|1651.8|1651.6|1652.2|1651.8|1652.2|1652|1651.8|1651.4|748
1606135280000|2020-11-23 12:41:20|1652.4|1651.6|1652.6|1652|1652.6|1652|1652.4|1651.6|0
1606135290000|2020-11-23 12:41:30|1652.4|1651.8|1652.4|1652|1652.6|1652.2|1652.2|1651.6|2101
1606135300000|2020-11-23 12:41:40|1652.6|1652.2|1653.2|1652.8|1653.2|1652.8|1652.6|1652.2|1197
1606135310000|2020-11-23 12:41:50|1653|1652.6|1653.2|1652.8|1653.2|1652.8|1653|1652.6|0
1606135320000|2020-11-23 12:42:00|1653|1652.6|1654|1653.4|1654.4|1654.2|1653|1652.6|7024
1606135330000|2020-11-23 12:42:10|1654.2|1653.8|1653.2|1653|1654.2|1653.8|1653.2|1653|3554
1606135340000|2020-11-23 12:42:20|1653|1652.8|1652.8|1652.4|1653|1652.8|1652.6|1652.4|469
1606135350000|2020-11-23 12:42:30|1653|1652.6|1653|1652.6|1653.4|1653|1653|1652.6|97
1606135360000|2020-11-23 12:42:40|1653.2|1652.8|1653.8|1653.4|1653.8|1653.4|1653.2|1652.8|84
1606135370000|2020-11-23 12:42:50||1653.2||1653.4||1653.4||1653.2|0
1606135380000|2020-11-23 12:43:00||1653.2||1653.2||1653.4||1653.2|0
1606135390000|2020-11-23 12:43:10|1654.8|1653.4|1653.2|1653|1655|1654.6|1652.8|1652|19871
1606135400000|2020-11-23 12:43:20|1653.6|1653.2|1653.6|1653.2|1653.8|1653.4|1653.2|1652.8|705
1606135410000|2020-11-23 12:43:30|1653.8|1653|1653.4|1653|1653.8|1653.2|1653.2|1653|200
1606135420000|2020-11-23 12:43:40|1653.6||1653.6||1653.6||1653.6||0
1606135430000|2020-11-23 12:43:50|1653.4|1652.8|1653.6|1653.2|1653.8|1653.4|1653|1652.6|2091
1606135440000|2020-11-23 12:44:00|1653.4|1653|1653.4|1653|1653.6|1653.2|1653.4|1653|0
1606135450000|2020-11-23 12:44:10||1653.2||1653||1653.2||1653|0
1606135460000|2020-11-23 12:44:20||1653.2||1653||1653.2||1653|0
1606135470000|2020-11-23 12:44:30|1653.2||1653.4||1653.4||1653.2||0
1606135480000|2020-11-23 12:44:40|1653.2|1653.2|1653.6|1653.2|1653.6|1653.2|1653.2|1653.2|0
1606135490000|2020-11-23 12:44:50|1653.4|1653|1653.8|1653.4|1653.8|1653.4|1653.4|1653|125
1606135500000|2020-11-23 12:45:00|1653.6|1653.6|1653.6|1653.2|1654|1653.6|1653.6|1653.2|102
1606135510000|2020-11-23 12:45:10||1653||1653||1653.2||1653|0
1606135520000|2020-11-23 12:45:20||1653.2||1653||1653.2||1653|0
1606135530000|2020-11-23 12:45:30|1653.4|1653.2|1654|1653.6|1654.2|1653.8|1653.2|1653.2|2401
1606135540000|2020-11-23 12:45:40|1654.2|1653.8|1654|1653.6|1654.4|1654.2|1653.4|1653|9607
1606135550000|2020-11-23 12:45:50|1654.4|1653.8|1654.2|1654|1654.4|1654|1654.2|1653.6|1635
1606135580000|2020-11-23 12:46:20|1654|1653.8|1654.2|1653.6|1654.2|1653.8|1653.8|1653.4|1045
1606135610000|2020-11-23 12:46:50|1654.4|1654|1654.8|1654.4|1655.2|1655|1654.2|1653.6|3545
1606135620000|2020-11-23 12:47:00|1654.6|1654.6|1654.8|1654.2|1654.8|1654.6|1654.6|1654.2|526
1606135630000|2020-11-23 12:47:10|1654.6|1654|1654.8|1654.2|1654.8|1654.4|1654.2|1654|761
1606135640000|2020-11-23 12:47:20|1655|1654.4|1654.8|1654.2|1655|1654.8|1654.8|1654.2|472
1606135650000|2020-11-23 12:47:30|1654.6|1654.4|1654.8|1654.2|1654.8|1654.6|1654.6|1654.2|440
1606135660000|2020-11-23 12:47:40|1654.4|1654|1654.2|1653.8|1654.8|1654.4|1654.2|1653.8|1505
1606135670000|2020-11-23 12:47:50|1654|1653.6|1654.2|1653.6|1654.2|1653.6|1653.6|1653.2|1174
1606135680000|2020-11-23 12:48:00|1654|1653.4|1653.8|1653.6|1654|1653.6|1653.8|1653.2|0
1606135690000|2020-11-23 12:48:10|1654|1653.8|1654.4|1654|1654.4|1654|1654|1653.8|0
1606135700000|2020-11-23 12:48:20|1654.6|1654.2|1654.6|1654|1654.6|1654.2|1654.6|1654|0
1606135710000|2020-11-23 12:48:30|1654.4|1653.8|1654.2|1654|1654.4|1654|1654|1653.6|571
1606135720000|2020-11-23 12:48:40|1654|1653.8|1654.2|1653.6|1654.2|1654|1654|1653.6|391
1606135740000|2020-11-23 12:49:00|1654|1653.4|1653.8|1653.2|1654|1653.4|1653.6|1653.2|328
1606135750000|2020-11-23 12:49:10|1654|1653.4|1654.2|1653.6|1654.2|1653.8|1654|1653.4|130
1606135760000|2020-11-23 12:49:20|1654|1653.4|1653.8|1653.2|1654|1653.6|1653.8|1653.2|16
1606135770000|2020-11-23 12:49:30|1654|1653.4|1653.8|1653.2|1654|1653.6|1653.8|1653.2|424
1606135790000|2020-11-23 12:49:50|1653.6||1653.6||1653.6||1653.6||0
1606135800000|2020-11-23 12:50:00|1653.8|1653.4|1654.2|1653.6|1654.2|1653.6|1653.8|1653.2|4
1606135810000|2020-11-23 12:50:10|||||||||600
1606135820000|2020-11-23 12:50:20||1653.8||1653.6||1654||1653.6|664
1606135830000|2020-11-23 12:50:30||1653.8||1653.6||1654||1653.6|829
1606135840000|2020-11-23 12:50:40|1654.8|1653.8|1655.4|1654.8|1655.8|1655.4|1654.8|1653.6|8168
1606135850000|2020-11-23 12:50:50||1654.6||1655||1655||1654.6|0
1606135860000|2020-11-23 12:51:00|1655.6|1654.8|1655.6|1655.2|1655.6|1655.4|1655.6|1654.8|51
1606135870000|2020-11-23 12:51:10|1655.4|1655.4|1655.6|1655.2|1655.6|1655.4|1655.4|1655|204
1606135880000|2020-11-23 12:51:20|1655.4|1655|1655.4|1655|1655.4|1655|1655|1654.8|386
1606135890000|2020-11-23 12:51:30|1655.6|1655.2|1655.6|1655.2|1655.6|1655.2|1655.6|1655.2|0
1606135900000|2020-11-23 12:51:40||1655.4||1655.4||1655.4||1655.2|0
1606135910000|2020-11-23 12:51:50||1655.2||1655.2||1655.4||1655.2|0
1606135920000|2020-11-23 12:52:00|1656.2|1655.4|1656.6|1656|1656.6|1656.2|1656|1655|4190
1606135930000|2020-11-23 12:52:10|1656.4|1656.2|1656.4|1656|1656.6|1656.4|1656.4|1656|1037
1606135940000|2020-11-23 12:52:20|1656.2|1655.8|1656.4|1655.8|1656.4|1655.8|1656|1655.8|594
1606135950000|2020-11-23 12:52:30|1656.2|1655.6|1655.6|1654.8|1656.2|1655.6|1655.2|1654.6|2090
1606135960000|2020-11-23 12:52:40||1655||1655||1655.2||1654.8|0
1606135970000|2020-11-23 12:52:50|1655.4|1655.2|1655.4|1654.8|1655.4|1655.2|1655.2|1654.8|0
1606135980000|2020-11-23 12:53:00|1655.2||1655.4||1655.4||1655.2||0
1606136010000|2020-11-23 12:53:30|1655.2|1655|1654.8|1654.2|1655.2|1655.2|1654.6|1654.2|1342
1606136020000|2020-11-23 12:53:40|1654.6|1654.4|1654.8|1654.4|1655.2|1654.6|1654.6|1654.2|499
1606136030000|2020-11-23 12:53:50|1655|1654.6|1654.8|1654.2|1655.2|1654.8|1654.8|1654.2|638
1606136040000|2020-11-23 12:54:00|1654.6||1654.6||1654.6||1654.6||0
1606136050000|2020-11-23 12:54:10|1654.8|1654.4|1654.6|1654.2|1654.8|1654.4|1654.6|1654.2|0
1606136060000|2020-11-23 12:54:20|1654.8|1654.4|1654.6|1654.2|1654.8|1654.4|1654.6|1654.2|0
1606136070000|2020-11-23 12:54:30|1654.4|1654.4|1654.4|1654.2|1654.4|1654.4|1654.4|1654.2|1000
1606136080000|2020-11-23 12:54:40|1654.6|1654.4|1654.8|1654.2|1654.8|1654.4|1654.4|1654.2|126
1606136090000|2020-11-23 12:54:50|1654.6|1654.4|1654.4|1653.8|1654.8|1654.4|1654.2|1653.8|1233
1606136100000|2020-11-23 12:55:00|1654.2|1653.6|1653|1652.6|1654.2|1653.6|1652.8|1652.4|4083
1606136110000|2020-11-23 12:55:10|1653.4|1652.8|1653.8|1653.4|1653.8|1653.4|1653.4|1652.8|127
1606136120000|2020-11-23 12:55:20|1653.6||1653.8||1653.8||1653.6||0
1606136130000|2020-11-23 12:55:30|1653.6|1653.2|1653.6|1653.2|1653.8|1653.2|1653.4|1653.2|622
1606136140000|2020-11-23 12:55:40|1653.8|1653.4|1653.8|1653.4|1654|1653.4|1653.6|1653.4|0
1606136150000|2020-11-23 12:55:50|1654|1653.6|1654.4|1654|1654.6|1654|1654|1653.6|829
1606136160000|2020-11-23 12:56:00|1654.6|1654.2|1654.6|1654.4|1654.8|1654.6|1654.6|1654.2|403
1606136170000|2020-11-23 12:56:10|1654.4|1654.2|1654.4|1653.8|1654.4|1654.2|1653.8|1653.6|1132
1606136180000|2020-11-23 12:56:20||1654||1653.8||1654||1653.8|0
1606136190000|2020-11-23 12:56:30|1654.2|1654|1654.4|1654|1654.4|1654|1654.2|1653.8|0
1606136210000|2020-11-23 12:56:50|1654.6|1654.2|1655.4|1655|1656|1655.4|1654.4|1654|2446
1606136220000|2020-11-23 12:57:00|1655.2||1655.4||1655.4||1655.2||0
1606136230000|2020-11-23 12:57:10|1655.2|1654.8|1655.2|1654.6|1655.2|1654.8|1655|1654.6|389
1606136250000|2020-11-23 12:57:30|1655|1655|1655.4|1655.2|1655.8|1655.4|1655|1655|764
1606136260000|2020-11-23 12:57:40|1655.8|1655.4|1656|1655.6|1656|1655.6|1655.8|1655.2|900
1606136270000|2020-11-23 12:57:50||1655.8||1655.6||1655.8||1655.6|400
1606136280000|2020-11-23 12:58:00|1655.8|1655.4|1655.8|1655.2|1655.8|1655.4|1655.8|1655.2|0
1606136290000|2020-11-23 12:58:10||1655.4||1655.4||1655.4||1655.4|0
1606136300000|2020-11-23 12:58:20||1655.6||1655.6||1655.6||1655.6|514
1606136320000|2020-11-23 12:58:40|1656.2|1655.8|1656.6|1656.2|1656.6|1656.2|1656|1655.8|523
1606136330000|2020-11-23 12:58:50|1656.4|1656.4|1656|1655.8|1656.4|1656.4|1655.8|1655.4|1300
1606136340000|2020-11-23 12:59:00|1655.8|1655.6|1655.8|1655.4|1655.8|1655.6|1655.8|1655.2|501
1606136350000|2020-11-23 12:59:10|1656|1655.6|1656.2|1655.8|1656.2|1656|1655.8|1655.4|0
1606136360000|2020-11-23 12:59:20||1656||1655.8||1656||1655.8|0
1606136370000|2020-11-23 12:59:30|1656|1655.6|1655.6|1655|1656.4|1655.6|1655.6|1654.8|712
1606136380000|2020-11-23 12:59:40|1655.4|1655.2|1655.2|1654.6|1655.4|1655.2|1655.2|1654.6|586
1606136390000|2020-11-23 12:59:50|1655||1655||1655.2||1655||0
1606136410000|2020-11-23 13:00:10|1654.8|1654.4|1654.8|1654.6|1655|1654.6|1654.6|1654.2|636
1606136420000|2020-11-23 13:00:20|1654.6|1654.4|1654.6|1654.2|1654.8|1654.6|1654.6|1654.2|15
1606136430000|2020-11-23 13:00:30|1654.4|1654|1654|1653.6|1654.6|1654|1654|1653.6|754
1606136440000|2020-11-23 13:00:40|1653.8|1653.4|1653.6|1653.2|1654|1653.4|1653.6|1653|0
1606136450000|2020-11-23 13:00:50|1653.8|1653.4|1653.8|1653.4|1654|1653.6|1653.8|1653.4|563
1606136460000|2020-11-23 13:01:00||1653.6||1653.4||1653.6||1653.4|0
1606136470000|2020-11-23 13:01:10|1653.6|1653.2|1653.6|1653|1653.6|1653.2|1653.4|1653|821
1606136480000|2020-11-23 13:01:20|1653.4|1652.8|1652.6|1652.4|1653.6|1653|1652.6|1652.2|131
1606136490000|2020-11-23 13:01:30|1652.8|1652.6|1653|1652.6|1653|1652.8|1652.8|1652.6|370
1606136500000|2020-11-23 13:01:40|1652.8||1652.8||1653||1652.8||2
1606136510000|2020-11-23 13:01:50|1652.6|1652.4|1652.8|1652.4|1652.8|1652.6|1652.6|1652.2|736
1606136520000|2020-11-23 13:02:00|||||||||25
1606136530000|2020-11-23 13:02:10|1652.6|1652.2|1652.6|1652.4|1652.6|1652.4|1652.4|1652.2|675
1606136540000|2020-11-23 13:02:20|1652.4|1652.2|1652.4|1652|1652.6|1652.2|1652.2|1651.8|7098
1606136550000|2020-11-23 13:02:30|1652.2|1651.8|1652.2|1651.8|1652.2|1651.8|1652|1651.8|499
1606136560000|2020-11-23 13:02:40|1652|1651.6|1651.8|1651.4|1652|1651.6|1651.6|1651|1494
1606136570000|2020-11-23 13:02:50|1651.6|1651.2|1651.6|1651.2|1651.8|1651.4|1651.6|1651.2|0
1606136580000|2020-11-23 13:03:00|1651.4|1651.4|1652|1651.6|1652|1651.6|1651.4|1651.4|1161
1606136590000|2020-11-23 13:03:10|1652.2|1651.8|1651.8|1651.6|1652.4|1652|1651.8|1651.4|326
1606136600000|2020-11-23 13:03:20|1652.2|1651.8|1652.2|1651.8|1652.2|1652|1652.2|1651.8|207
1606136610000|2020-11-23 13:03:30||1652||1652||1652||1651.8|0
1606136620000|2020-11-23 13:03:40|1652.4|1652.2|1652.8|1652.4|1653.2|1653|1652.4|1652.2|1314
1606136630000|2020-11-23 13:03:50|1652.6|1652.2|1652.4|1652|1652.6|1652.2|1652.4|1652|451
1606136640000|2020-11-23 13:04:00|1652.2|1651.8|1652.2|1651.8|1652.4|1652|1652.2|1651.8|0
1606136650000|2020-11-23 13:04:10|1652|1651.6|1651.8|1651.4|1652|1651.6|1651.4|1651.2|726
1606136660000|2020-11-23 13:04:20|1652|1651.6|1651.8|1651.2|1652|1651.8|1651.8|1651.2|443
1606136670000|2020-11-23 13:04:30||1651.4||1651.4||1651.4||1651.2|0
1606136680000|2020-11-23 13:04:40||1651.2||1651.4||1651.4||1651.2|0
1606136690000|2020-11-23 13:04:50|1652|1651.6|1652.4|1652|1652.4|1652|1652|1651.6|476
1606136700000|2020-11-23 13:05:00|1652.2|1652.2|1652.4|1652|1652.4|1652.2|1652.2|1652|400
1606136720000|2020-11-23 13:05:20|1652.8|1652.2|1653.2|1652.8|1653.2|1652.8|1652.8|1652.2|1282
1606136740000|2020-11-23 13:05:40||1653||1653||1653||1652.8|0
1606136750000|2020-11-23 13:05:50|||||||||4
1606136760000|2020-11-23 13:06:00|1653|1652.8|1653.2|1653|1653.2|1653|1653|1652.6|514
1606136770000|2020-11-23 13:06:10|1653|1652.8|1653.2|1652.8|1653.2|1652.8|1652.8|1652.6|238
1606136790000|2020-11-23 13:06:30|1653|1652.6|1652.6|1652.4|1653.2|1652.8|1652.6|1652.4|1585
1606136800000|2020-11-23 13:06:40|1652.4|1652.2|1652|1651.6|1652.4|1652.2|1652|1651.6|2300
1606136810000|2020-11-23 13:06:50|1652.4|1651.8|1652.6|1652.2|1652.6|1652.4|1652.2|1651.8|666
1606136820000|2020-11-23 13:07:00|1652.4|1652.4|1652.4|1652|1652.6|1652.4|1652.2|1652|723
1606136830000|2020-11-23 13:07:10|1652.2|1651.8|1652|1651.6|1652.2|1651.8|1652|1651.6|0
1606136840000|2020-11-23 13:07:20|1651.8|1651.4|1651.8|1651.6|1651.8|1651.6|1651.6|1651.4|0
1606136850000|2020-11-23 13:07:30|1651.6|1651.4|1651.6|1651.4|1651.8|1651.4|1651.6|1651.4|0
1606136860000|2020-11-23 13:07:40|1651.8|1651.2|1651.8|1651.4|1652|1651.8|1651.8|1651.2|715
1606136870000|2020-11-23 13:07:50|1652|1651.6|1651.8|1651.4|1652.2|1652|1651.8|1651.4|981
1606136880000|2020-11-23 13:08:00|1651.6|1651.2|1651.6|1651.4|1651.6|1651.4|1651.4|1651|596
1606136890000|2020-11-23 13:08:10|1651.4|1651.2|1651.6|1651.2|1651.6|1651.2|1651.4|1651|0
1606136900000|2020-11-23 13:08:20|1651.8|1651.4|1651.8|1651.6|1652|1651.6|1651.2|1651|1960
1606136910000|2020-11-23 13:08:30|1651.6|1651.4|1651.8|1651.2|1651.8|1651.4|1651.6|1651.2|0
1606136920000|2020-11-23 13:08:40|1652|1651.4|1651.2|1651|1652.2|1651.8|1651.2|1651|2797
1606136930000|2020-11-23 13:08:50|1651.4|1651.2|1651.4|1651|1651.8|1651.4|1651.4|1651|3432
1606136940000|2020-11-23 13:09:00|1651.6|1651.2|1651.8|1651.2|1651.8|1651.4|1651.6|1651.2|16
1606136950000|2020-11-23 13:09:10|1651.6|1651.4|1652|1651.6|1652.2|1651.8|1651.6|1651.4|921
1606136970000|2020-11-23 13:09:30|1651.8|1651.2|1651.6|1651.2|1651.8|1651.2|1651.6|1651.2|664
1606136980000|2020-11-23 13:09:40|1651.8|1651.4|1652.8|1652.6|1652.8|1652.6|1651.8|1651.4|1691
1606136990000|2020-11-23 13:09:50|1653|1652.4|1652.8|1652.4|1653|1652.6|1652.8|1652.4|46
1606137000000|2020-11-23 13:10:00|1652.6||1652.6||1652.6||1652.6||0
1606137010000|2020-11-23 13:10:10|1652.4|1652.2|1652|1651.8|1652.6|1652.2|1652|1651.8|1141
1606137020000|2020-11-23 13:10:20|1652.2|1652|1652.2|1651.8|1652.6|1652|1652.2|1651.8|0
1606137030000|2020-11-23 13:10:30|1652.4|1652|1652.8|1652.4|1653|1652.4|1652.4|1652|245
1606137040000|2020-11-23 13:10:40|1653|1652.6|1652.6|1652.2|1653|1652.6|1652.4|1652|1809
1606137050000|2020-11-23 13:10:50|1652.8|1652.4|1652.4|1651.8|1652.8|1652.4|1652.2|1651.8|1451
1606137060000|2020-11-23 13:11:00|1652.6|1652|1653.8|1653.4|1654|1653.6|1652.6|1652|3250
1606137070000|2020-11-23 13:11:10|1654|1653.6|1653.8|1653.4|1654.4|1654.2|1653.8|1653.4|1134
1606137080000|2020-11-23 13:11:20||1653.6||1653.4||1653.6||1653.4|670
1606137090000|2020-11-23 13:11:30|1653.6|1653.2|1653.6|1653.2|1653.6|1653.4|1653.6|1653.2|0
1606137100000|2020-11-23 13:11:40||1653.4||1653.4||1653.4||1653.2|0
1606137110000|2020-11-23 13:11:50|1654|1653.6|1654|1653.6|1654.4|1653.8|1653.8|1653.4|283
1606137120000|2020-11-23 13:12:00|1654.2|1653.8|1654|1653.6|1654.4|1653.8|1654|1653.4|619
1606137130000|2020-11-23 13:12:10|1654.2|1653.4|1654.2|1653.8|1654.4|1654|1654|1653.4|0
1606137140000|2020-11-23 13:12:20|1654|1653.6|1653.8|1653.4|1654.2|1653.8|1653.8|1653.4|659
1606137150000|2020-11-23 13:12:30|1654|1653.6|1654.4|1654|1654.4|1654|1654|1653.6|516
1606137160000|2020-11-23 13:12:40|1654.2||1654.4||1654.4||1654.2||0
1606137170000|2020-11-23 13:12:50|1654.2|1653.8|1654.2|1653.8|1654.2|1653.8|1654|1653.6|275
1606137180000|2020-11-23 13:13:00||1654||1653.8||1654||1653.8|0
1606137190000|2020-11-23 13:13:10|1654.4|1654|1654.6|1654.2|1654.6|1654.4|1654.2|1653.8|735
1606137200000|2020-11-23 13:13:20||1654.4||1654.2||1654.4||1654.2|664
1606137220000|2020-11-23 13:13:40|1654.4|1654|1654|1653.4|1654.4|1654|1653.8|1653.4|1224
1606137230000|2020-11-23 13:13:50|1653.8|1653.6|1653.8|1653.6|1653.8|1653.8|1653.8|1653.4|22
1606137240000|2020-11-23 13:14:00|1653.6|1653.4|1653.6|1653.4|1653.8|1653.4|1653.6|1653.2|0
1606137250000|2020-11-23 13:14:10|1653.8|1654|1654|1653.6|1654.6|1654|1653.8|1653.4|7836
1606137260000|2020-11-23 13:14:20|1653.8|1653.8|1654|1653.6|1654|1653.8|1653.6|1653.4|200
1606137280000|2020-11-23 13:14:40||1653.8||1653.6||1653.8||1653.6|288
1606137300000|2020-11-23 13:15:00|1653.8|1653.4|1654|1653.4|1654|1653.6|1653.2|1653|3450
1606137310000|2020-11-23 13:15:10||1653.6||1653.6||1653.6||1653.6|0
1606137320000|2020-11-23 13:15:20|1653.8|1653.4|1652.4|1652|1654|1653.4|1652.2|1652|7686
1606137330000|2020-11-23 13:15:30|1652.6|1652.2|1652.6|1652.2|1653|1652.6|1652.4|1652.2|869
1606137340000|2020-11-23 13:15:40|1652.4|1652|1652.2|1651.8|1652.6|1652|1652|1651.6|1093
1606137350000|2020-11-23 13:15:50|1652|1651.6|1651.8|1651.6|1652.2|1651.8|1651.6|1651.2|1360
1606137360000|2020-11-23 13:16:00|1651.6|1651.4|1652|1651.6|1652.2|1651.8|1651.6|1651.2|1452
1606137370000|2020-11-23 13:16:10|1652.2|1651.8|1652.2|1651.6|1652.6|1652|1652.2|1651.6|335
1606137380000|2020-11-23 13:16:20|1652|1651.8|1652.4|1652|1652.6|1652|1652|1651.6|676
1606137390000|2020-11-23 13:16:30|1652.2|1651.8|1652|1651.6|1652.2|1651.8|1651.8|1651.6|50218
1606137410000|2020-11-23 13:16:50|1652.2|1651.8|1652.6|1652.2|1652.6|1652.2|1652.2|1651.8|384
1606137420000|2020-11-23 13:17:00|1652.4|1652|1652.2|1651.6|1652.6|1652|1651.8|1651.6|1563
1606137430000|2020-11-23 13:17:10|1652|1651.8|1652|1651.6|1652|1651.8|1652|1651.6|0
1606137440000|2020-11-23 13:17:20|1652.2|1651.8|1652.6|1652|1652.6|1652.2|1652.2|1651.6|1033
1606137450000|2020-11-23 13:17:30|1652.4|1652.2|1652.8|1652.4|1653|1652.8|1652.4|1652.2|1282
1606137460000|2020-11-23 13:17:40|1652.6|1652.6|1653|1652.6|1653|1652.6|1652.6|1652.4|295
1606137470000|2020-11-23 13:17:50|1653.2|1652.8|1652.2|1651.6|1653.2|1652.8|1651.8|1651.6|1516
1606137480000|2020-11-23 13:18:00|1652|1651.4|1651.8|1651.4|1652|1651.4|1651.8|1651.2|886
1606137490000|2020-11-23 13:18:10|1652|1651.6|1652.8|1652.4|1652.8|1652.6|1651.8|1651.4|1557
1606137500000|2020-11-23 13:18:20|1652.6|1652.6|1653.6|1653.2|1653.6|1653.4|1652.6|1652.4|954
1606137510000|2020-11-23 13:18:30|1653.2|1653.4|1653|1652.6|1653.2|1653.4|1652.6|1652.4|5167
1606137520000|2020-11-23 13:18:40|1652.8|1652.8|1653.6|1653.2|1653.8|1653.6|1652.8|1652.6|2821
1606137530000|2020-11-23 13:18:50|1653.4|1653|1653.4|1653|1653.6|1653|1652.8|1652.6|2563
1606137540000|2020-11-23 13:19:00|1653.6|1653.2|1653.8|1653.2|1653.8|1653.6|1653.2|1653|1255
1606137550000|2020-11-23 13:19:10||1653.4||1653.4||1653.4||1653.4|0
1606137560000|2020-11-23 13:19:20|1654|1653.6|1654|1653.6|1654.6|1654.2|1653.6|1653.4|1554
1606137570000|2020-11-23 13:19:30|1653.8|1653.4|1653.4|1653.2|1654|1653.6|1653.4|1653.2|1461
1606137590000|2020-11-23 13:19:50|1653.6|1653.4|1653.6|1653.2|1653.8|1653.4|1653.6|1653.2|1051
1606137600000|2020-11-23 13:20:00||1653.4||1653.2||1653.4||1653.2|100436
1606137610000|2020-11-23 13:20:10|1653.8|1653.4|1654.4|1654|1654.4|1654|1653.8|1653.2|18
1606137620000|2020-11-23 13:20:20|1654.2|1653.8|1654|1653.4|1654.2|1653.8|1653.8|1653.4|200
1606137630000|2020-11-23 13:20:30|1653.8|1653.2|1653.4|1653|1653.8|1653.4|1653.4|1653|1150
1606137640000|2020-11-23 13:20:40|1653.2|1652.8|1653.2|1652.8|1653.4|1653|1653|1652.6|368
1606137650000|2020-11-23 13:20:50|1653|1653|1653|1652.6|1653|1653|1653|1652.6|94
1606137660000|2020-11-23 13:21:00|1652.8|1652.4|1653.2|1652.6|1653.2|1652.8|1652.6|1652.4|1001
1606137670000|2020-11-23 13:21:10|1653||1653||1653.2||1653||0
1606137680000|2020-11-23 13:21:20|1653.2|1652.8|1654|1653.4|1654|1653.6|1653|1652.6|3263
1606137690000|2020-11-23 13:21:30|1653.8|1653.6|1654|1653.4|1654|1653.6|1653.8|1653.4|0
1606137700000|2020-11-23 13:21:40||1653.6||1653.6||1653.6||1653.6|0
1606137710000|2020-11-23 13:21:50||1653.4||1653.6||1653.6||1653.4|0
1606137720000|2020-11-23 13:22:00||1653.8||1653.8||1653.8||1653.6|0
1606137730000|2020-11-23 13:22:10|1654.4|1654|1654.6|1654.2|1654.8|1654.4|1654.2|1654|2402
1606137740000|2020-11-23 13:22:20|1654.4|1654|1654.4|1654|1654.4|1654|1654.4|1654|696
1606137760000|2020-11-23 13:22:40|1654.2|1653.8|1654.2|1654|1654.4|1654.2|1654.2|1653.8|5847
1606137770000|2020-11-23 13:22:50|1654|1653.8|1653.8|1653.6|1654|1654|1653.4|1653.2|5788
1606137780000|2020-11-23 13:23:00|1654|1653.8|1654|1653.6|1654|1653.8|1653.8|1653.6|779
1606137790000|2020-11-23 13:23:10|1653.8|1653.4|1653.8|1653.4|1654|1653.4|1653.8|1653.4|482
1606137800000|2020-11-23 13:23:20|1654|1653.6|1654.4|1654|1654.4|1654|1654|1653.6|259
1606137810000|2020-11-23 13:23:30|1654.2|1653.8|1654.8|1654.4|1655|1654.6|1654.2|1653.8|3294
1606137820000|2020-11-23 13:23:40|1655|1654.6|1654.8|1654.4|1655|1654.6|1654.8|1654.4|0
1606137830000|2020-11-23 13:23:50|1655|1654.6|1654.8|1654.4|1655|1654.6|1654.6|1654.4|110
1606137840000|2020-11-23 13:24:00|1654.6|1654.2|1654.4|1654.2|1654.6|1654.2|1654.4|1654|1381
1606137850000|2020-11-23 13:24:10|1654.6|1654.4|1655|1654.6|1655|1654.8|1654.6|1654.4|940
1606137860000|2020-11-23 13:24:20|1654.8|1654.4|1654.8|1654.4|1655|1654.6|1654.8|1654.4|0
1606137870000|2020-11-23 13:24:30|1654.6|1654.2|1654.8|1654.2|1654.8|1654.2|1654.6|1654.2|0
1606137880000|2020-11-23 13:24:40|1654.6|1654.4|1653.2|1653|1654.8|1654.6|1653.2|1653|2854
1606137890000|2020-11-23 13:24:50|1653.4|1653.2|1653.4|1653.2|1653.4|1653.2|1653.2|1653|215
1606137900000|2020-11-23 13:25:00|1653.6|1653.4|1654|1653.6|1654|1653.6|1653.6|1653.4|87
1606137910000|2020-11-23 13:25:10|1654.2|1653.8|1654.4|1654.2|1654.6|1654.2|1654.2|1653.8|2763
1606137920000|2020-11-23 13:25:20|1654.2|1654|1654.2|1653.8|1654.4|1654|1653.8|1653.6|1948
1606137930000|2020-11-23 13:25:30|1654|1653.6|1654|1653.6|1654|1653.6|1653.8|1653.6|336
1606137940000|2020-11-23 13:25:40|1653.8|1653.4|1653.6|1653|1653.8|1653.4|1653.6|1653|601
1606137950000|2020-11-23 13:25:50||1653.2||1653||1653.4||1653|0
1606137970000|2020-11-23 13:26:10||1653.2||1653.2||1653.2||1653.2|0
1606137980000|2020-11-23 13:26:20||1653.4||1653.2||1653.4||1653.2|0
1606138000000|2020-11-23 13:26:40|1653.4|1653|1653.6|1653.4|1653.6|1653.4|1653.2|1653|338
1606138010000|2020-11-23 13:26:50|1653.8|1653.2|1654|1653.4|1654|1653.6|1653.8|1653.2|414
1606138020000|2020-11-23 13:27:00|1653.8|1653.6|1653.6|1653.2|1654|1653.6|1653.6|1653.2|233
1606138030000|2020-11-23 13:27:10|1653.4|1653|1653.4|1653|1653.6|1653.2|1653|1652.8|2408
1606138040000|2020-11-23 13:27:20|1653.6|1653.2|1653.6|1653.2|1653.6|1653.2|1653.6|1653.2|1326
1606138050000|2020-11-23 13:27:30|1653.4|1653|1653.4|1653|1653.6|1653|1653.4|1653|0
1606138060000|2020-11-23 13:27:40|1653.2||1653.2||1653.2||1653.2||601
1606138070000|2020-11-23 13:27:50|1653|1652.8|1652.8|1652.4|1653|1652.8|1652.6|1652.4|480
1606138080000|2020-11-23 13:28:00|1652.6|1652.2|1652.4|1651.8|1652.6|1652.4|1652.2|1651.8|132
1606138090000|2020-11-23 13:28:10|1652.2|1651.4|1651.6|1651.2|1652.2|1651.6|1651.4|1651|5053
1606138110000|2020-11-23 13:28:30|1651.4|1651|1652|1651.6|1652|1651.6|1651.2|1650.8|1377
1606138120000|2020-11-23 13:28:40|1651.8|1651.4|1651.6|1651.4|1652|1651.4|1651.6|1651.4|2100
1606138130000|2020-11-23 13:28:50|1652|1651.8|1652.6|1652.4|1652.6|1652.4|1652|1651.4|5104
1606138140000|2020-11-23 13:29:00|1652.8||1652.8||1652.8||1652.8||5
1606138150000|2020-11-23 13:29:10|||||||||150
1606138160000|2020-11-23 13:29:20|1653|1652.6|1653.4|1653|1653.4|1653|1653|1652.4|1270
1606138180000|2020-11-23 13:29:40|1653.6|1653.2|1654.4|1654|1654.6|1654|1653.6|1653.2|1435
1606138190000|2020-11-23 13:29:50|1654.6|1654.2|1654.6|1654|1654.8|1654.2|1654.2|1653.8|748
1606138200000|2020-11-23 13:30:00|1654.4|1653.8|1654.2|1653.8|1654.6|1654.2|1654|1653.6|3051
1606138210000|2020-11-23 13:30:10|1654|1653.6|1653.4|1653|1654.2|1653.8|1653|1652.8|2036
1606138220000|2020-11-23 13:30:20|1653.2|1652.8|1653.4|1653.2|1653.8|1653.4|1653.2|1652.8|1882
1606138230000|2020-11-23 13:30:30|1653.2|1653|1653|1652.6|1653.2|1653|1653|1652.6|453
1606138240000|2020-11-23 13:30:40||1652.4||1652.8||1652.8||1652.4|300
1606138250000|2020-11-23 13:30:50|1652.8|1652.6|1653|1652.8|1653|1652.8|1652.8|1652.6|299
1606138260000|2020-11-23 13:31:00|1653.2|1653|1653.2|1653|1653.2|1653|1653.2|1653|158
1606138270000|2020-11-23 13:31:10|1653|1652.8|1653|1652.8|1653|1652.8|1653|1652.4|1445
1606138280000|2020-11-23 13:31:20|1652.8|1652.6|1653|1652.4|1653|1652.6|1652.8|1652.4|18
1606138290000|2020-11-23 13:31:30|1652.8|1652.6|1652.6|1652.4|1652.8|1652.6|1652.6|1652.4|1514
1606138300000|2020-11-23 13:31:40|1652.8||1652.8||1652.8||1652.8||560
1606138310000|2020-11-23 13:31:50|1652.6||1652.6||1652.8||1652.6||0
1606138320000|2020-11-23 13:32:00|1652.8||1652.6||1652.8||1652.6||0
1606138330000|2020-11-23 13:32:10|1652.8|1652.6|1652.8|1652.4|1652.8|1652.6|1652.8|1652.4|46
1606138340000|2020-11-23 13:32:20|1653|1652.6|1653.2|1652.8|1653.4|1653|1653|1652.6|332
1606138350000|2020-11-23 13:32:30|1653.4|1653.2|1653.4|1653.2|1653.4|1653.2|1653.4|1653.2|421
1606138360000|2020-11-23 13:32:40|1653.6|1653.4|1652.8|1652.4|1653.8|1653.4|1652.8|1652.4|1591
1606138370000|2020-11-23 13:32:50|1652.6|1652|1652.4|1652|1652.6|1652.4|1652.2|1652|368
1606138390000|2020-11-23 13:33:10|1652.2|1652.2|1652.4|1652.2|1652.4|1652.2|1652.2|1652|119
1606138400000|2020-11-23 13:33:20|1652.2|1652|1652.4|1652|1652.4|1652|1652.2|1652|0
1606138410000|2020-11-23 13:33:30|1652.2|1652.2|1652.4|1652|1652.4|1652.2|1652.2|1652|0
1606138420000|2020-11-23 13:33:40|1652.2|1652.2|1653|1652.6|1653|1652.6|1652.2|1652|461
1606138430000|2020-11-23 13:33:50|1652.8|1652.4|1652.8|1652.4|1652.8|1652.4|1652.8|1652.4|351
1606138440000|2020-11-23 13:34:00|1652.6|1652.2|1652.8|1652.2|1652.8|1652.4|1652.6|1652.2|184
1606138450000|2020-11-23 13:34:10|1652.6|1652.4|1652.8|1652.4|1652.8|1652.4|1652.4|1652.4|460
1606138460000|2020-11-23 13:34:20|1653|1652.6|1653|1652.6|1653.4|1653|1653|1652.6|757
1606138470000|2020-11-23 13:34:30|1652.8|1652.4|1652.8|1652.4|1653|1652.6|1652.8|1652.4|381
1606138490000|2020-11-23 13:34:50|1653||1652.8||1653||1652.8||0
1606138510000|2020-11-23 13:35:10|1653|1652.6|1652.8|1652.4|1653|1652.6|1652.8|1652.4|0
1606138520000|2020-11-23 13:35:20|1652.6|1652.2|1652.8|1652.4|1652.8|1652.4|1652.6|1652.2|0
1606138530000|2020-11-23 13:35:30|1653.2|1652.6|1654|1653.8|1654.2|1653.8|1653.2|1652.4|15236
1606138540000|2020-11-23 13:35:40|1654.4|1654|1654.2|1653.8|1654.4|1654.2|1654.2|1653.8|1436
1606138550000|2020-11-23 13:35:50|1654.4|1654|1654.8|1654.4|1654.8|1654.6|1654.2|1653.8|1482
1606138560000|2020-11-23 13:36:00|1655|1654.6|1655.2|1655|1655.4|1655.2|1655|1654.6|2367
1606138570000|2020-11-23 13:36:10|1655.4|1655.2|1655.4|1655|1655.4|1655.2|1655.4|1655|323
1606138580000|2020-11-23 13:36:20|1655.2||1655.2||1655.2||1655.2||0
1606138590000|2020-11-23 13:36:30|1655.4|1655.2|1655.4|1655|1655.6|1655.2|1655|1654.6|1672
1606138600000|2020-11-23 13:36:40||1655.2||1655.2||1655.2||1655.2|0
1606138610000|2020-11-23 13:36:50|1655.2|1655|1655.2|1654.8|1655.4|1655|1655.2|1654.8|1839
1606138620000|2020-11-23 13:37:00|1655.4|1655|1655.4|1655.2|1655.4|1655.2|1655|1654.6|2005
1606138640000|2020-11-23 13:37:20|1655.2|1655|1655.4|1655|1655.4|1655|1655|1654.6|926
1606138650000|2020-11-23 13:37:30|1655.2||1655.4||1655.4||1655.2||0
1606138660000|2020-11-23 13:37:40|1655.6|1655.2|1655.8|1655.2|1656.2|1656|1655.6|1655.2|5391
1606138670000|2020-11-23 13:37:50|1655.6|1655.4|1655.8|1655.2|1655.8|1655.4|1655.2|1655|725
1606138680000|2020-11-23 13:38:00|1655.6|1655.4|1655.6|1655.2|1655.8|1655.4|1655.6|1655.2|730
1606138690000|2020-11-23 13:38:10|1655.8|1655.4|1655.8|1655.4|1655.8|1655.4|1655.8|1655.4|220
1606138700000|2020-11-23 13:38:20||1655.6||1655.6||1655.6||1655.4|650
1606138710000|2020-11-23 13:38:30|1655.6|1655.4|1655.4|1655|1655.6|1655.4|1655.2|1655|1501
1606138720000|2020-11-23 13:38:40|1655.6|1655.2|1655.4|1655|1655.8|1655.2|1655.4|1655|0
1606138730000|2020-11-23 13:38:50|1655.8|1655.2|1655.6|1655.4|1655.8|1655.4|1655.4|1655|97
1606138740000|2020-11-23 13:39:00||1655.2||1655.2||1655.2||1655.2|0
1606138750000|2020-11-23 13:39:10|1655.8|1655.4|1655.8|1655.4|1656.2|1655.8|1655.8|1655.4|509
1606138760000|2020-11-23 13:39:20|1655.6|1655.2|1655.2|1654.6|1655.6|1655.6|1655|1654.6|1326
1606138770000|2020-11-23 13:39:30|1655|1654.8|1655.4|1655.2|1655.8|1655.4|1655|1654.6|1441
1606138780000|2020-11-23 13:39:40|1655.2|1655|1655.2|1654.8|1655.4|1655.2|1655|1654.6|563
1606138790000|2020-11-23 13:39:50||1655||1654.8||1655||1654.8|30
1606138800000|2020-11-23 13:40:00|1655|1654.6|1654.8|1654.6|1655.2|1654.8|1654.2|1653.8|3870
1606138810000|2020-11-23 13:40:10|1655|1654.4|1655|1654.8|1655.2|1654.8|1655|1654.4|666
1606138820000|2020-11-23 13:40:20|1654.8|1654.6|1655|1654.6|1655|1654.8|1654.8|1654.6|305
1606138830000|2020-11-23 13:40:30|||||||||22
1606138840000|2020-11-23 13:40:40|1654.8|1654.4|1654.8|1654.6|1655|1654.6|1654.6|1654.4|2163
1606138850000|2020-11-23 13:40:50|1654.6|1654.4|1655.2|1655|1655.4|1655|1654.6|1654.2|1353
1606138870000|2020-11-23 13:41:10|1655.4|1655.2|1655.6|1655.4|1655.6|1655.4|1655.4|1655.2|112
1606138880000|2020-11-23 13:41:20|1655.4|1655.2|1655.4|1655.2|1655.6|1655.4|1655.4|1655.2|92
1606138890000|2020-11-23 13:41:30|1655.6|1655.4|1655.8|1655.2|1655.8|1655.4|1655.6|1655.2|56
1606138900000|2020-11-23 13:41:40|1655.6||1655.6||1655.8||1655.6||533
1606138910000|2020-11-23 13:41:50|1655.4|1655|1654.8|1654.4|1655.6|1655.2|1654.8|1654.4|1332
1606138920000|2020-11-23 13:42:00|1654.6|1654.2|1653.2|1652.6|1654.8|1654.2|1652.8|1652.6|4521
1606138930000|2020-11-23 13:42:10|1652.6|1652.4|1649|1648.6|1652.6|1652.4|1646.2|1646|65693
1606138940000|2020-11-23 13:42:20|1649.2|1648.8|1649.2|1648.8|1650.8|1650.4|1648.8|1648.6|5402
1606138950000|2020-11-23 13:42:30|1649.4|1649|1651.6|1651|1651.8|1651.2|1649|1648.6|6457
1606138960000|2020-11-23 13:42:40|1651.4|1650.8|1652.2|1652|1652.2|1652|1650|1649.6|5542
1606138970000|2020-11-23 13:42:50|1652|1651.6|1651.8|1651.4|1652.4|1652|1651.2|1650.6|3332
1606138980000|2020-11-23 13:43:00|1652|1651.6|1650.4|1650|1652.2|1651.6|1650.2|1649.6|6394
1606138990000|2020-11-23 13:43:10|1650.2|1649.8|1650.6|1650|1650.8|1650.4|1650.2|1649.6|945
1606139000000|2020-11-23 13:43:20|1650.8|1650.2|1651|1650.8|1651|1650.8|1650.8|1650.2|484
1606139010000|2020-11-23 13:43:30|1650.8|1650.6|1651.8|1651.2|1652|1651.6|1650.2|1650|1929
1606139020000|2020-11-23 13:43:40|1651.6|1651|1655.6|1655.2|1655.6|1655.4|1651.2|1650.8|6090
1606139030000|2020-11-23 13:43:50|1655.4|1655|1656.4|1655.6|1656.6|1656|1655.2|1654.8|3665
1606139040000|2020-11-23 13:44:00|1656.6|1655.8|1656.4|1656|1656.6|1656|1656.2|1655.6|0
1606139050000|2020-11-23 13:44:10|1656.2|1655.8|1655.4|1654.6|1656.4|1655.8|1654.6|1654.4|6881
1606139060000|2020-11-23 13:44:20|1655.2|1654.8|1656.2|1655.6|1656.2|1655.6|1655.2|1654.6|735
1606139070000|2020-11-23 13:44:30|1656|1655.4|1655.4|1654.8|1656|1655.6|1654.6|1654.4|3405
1606139080000|2020-11-23 13:44:40|1655.2|1654.6|1655.8|1655.4|1656|1655.6|1655.2|1654.6|48
1606139090000|2020-11-23 13:44:50|1655.6|1655.2|1655.8|1655.2|1655.8|1655.4|1655.6|1655.2|222
1606139100000|2020-11-23 13:45:00|1655.6|1654.6|1654.6|1654.4|1655.8|1654.8|1654|1653.6|11578
1606139110000|2020-11-23 13:45:10|1654.4|1654.2|1655.4|1654.8|1655.8|1655.4|1654.4|1654|5634
1606139120000|2020-11-23 13:45:20|1655.6|1655.2|1655.2|1654.8|1655.6|1655.4|1654.8|1654.4|1634
1606139130000|2020-11-23 13:45:30|1655.4|1655|1655.4|1654.8|1656.4|1656|1655.4|1654.8|4776
1606139140000|2020-11-23 13:45:40|1655.8|1655|1655.8|1655.4|1655.8|1655.4|1655.4|1654.8|5
1606139150000|2020-11-23 13:45:50|1655.6|1655.2|1654.8|1654|1655.6|1655.2|1654.6|1654|2891
1606139160000|2020-11-23 13:46:00|1654.6|1654.2|1655.6|1655.2|1655.8|1655.2|1654.6|1654.2|410
1606139170000|2020-11-23 13:46:10|1655.8|1655.4|1655.8|1655.4|1655.8|1655.4|1655.4|1655.2|1740
1606139180000|2020-11-23 13:46:20|1656|1655.6|1655|1654.4|1656.2|1655.8|1654.8|1654.4|15286
1606139190000|2020-11-23 13:46:30|1655.2|1654.6|1656|1655.4|1656.2|1655.6|1655|1654.6|3017
1606139200000|2020-11-23 13:46:40|1656.2|1655.6|1655.6|1655|1656.6|1655.8|1655.2|1655|1098
1606139210000|2020-11-23 13:46:50|1655.8|1655.2|1655.4|1655|1655.8|1655.2|1655.2|1655|266
1606139220000|2020-11-23 13:47:00|1655.6|1655.2|1655|1654.4|1655.6|1655.4|1654.8|1654.4|1994
1606139230000|2020-11-23 13:47:10|1655.2|1654.6|1655.6|1655.2|1655.6|1655.4|1655.2|1654.6|0
1606139240000|2020-11-23 13:47:20|1655.4|1655.4|1655|1654.4|1655.4|1655.4|1654.8|1654.4|629
1606139250000|2020-11-23 13:47:30|1654.8|1654.2|1654.4|1654|1655|1654.2|1654.2|1653.8|969
1606139260000|2020-11-23 13:47:40|1654.2|1653.8|1654.2|1653.8|1654.2|1653.8|1654.2|1653.8|0
1606139270000|2020-11-23 13:47:50|1654|1653.6|1654.6|1654|1654.8|1654.2|1654|1653.6|699
1606139280000|2020-11-23 13:48:00|1654.4|1653.8|1654.6|1654|1654.6|1654|1654.2|1653.8|44
1606139290000|2020-11-23 13:48:10|1654.4|1653.8|1654.2|1653.8|1654.6|1654|1654|1653.6|136
1606139300000|2020-11-23 13:48:20|1654|1653.6|1653.8|1653.2|1654|1653.6|1653.6|1653.2|644
1606139310000|2020-11-23 13:48:30|1653.6||1653.8||1653.8||1653.6||0
1606139320000|2020-11-23 13:48:40|1654|1653.4|1655|1654.6|1655|1654.6|1654|1653.2|4869
1606139330000|2020-11-23 13:48:50|1655.2|1654.8|1655.2|1654.8|1656|1655.4|1655|1654.6|444
1606139340000|2020-11-23 13:49:00|1655.4|1655|1655.2|1654.8|1655.6|1655.2|1655.2|1654.6|958
1606139350000|2020-11-23 13:49:10|1655|1654.6|1654.8|1654.4|1655|1654.6|1653.8|1653.6|5337
1606139360000|2020-11-23 13:49:20|1654.6|1654.2|1654.8|1654.4|1654.8|1654.4|1654.4|1654.2|65
1606139370000|2020-11-23 13:49:30|1655|1654.6|1655.2|1655|1655.2|1655|1654.8|1654.4|1426
1606139380000|2020-11-23 13:49:40|1655.6|1654.8|1654.8|1654.4|1655.6|1655|1654.6|1654.2|1878
1606139390000|2020-11-23 13:49:50|1654.6|1654.2|1654.8|1654.4|1654.8|1654.6|1654.6|1654.2|460
1606139400000|2020-11-23 13:50:00|1654.6|1654.6|1654.8|1654.4|1654.8|1654.6|1654.2|1654|1248
1606139410000|2020-11-23 13:50:10|1654.6|1654.2|1654.8|1654.4|1654.8|1654.4|1654.6|1654.2|0
1606139420000|2020-11-23 13:50:20|1654.6|1654.2|1654.8|1654.4|1654.8|1654.4|1654.6|1654.2|0
1606139430000|2020-11-23 13:50:30|1654.6|1654.2|1654.6|1654.2|1654.8|1654.4|1654.2|1654|1624
1606139440000|2020-11-23 13:50:40|1654.4|1654|1654.2|1653.6|1654.4|1654|1653.8|1653.4|3540
1606139450000|2020-11-23 13:50:50|1654|1653.8|1653.8|1653.2|1654.4|1654|1653.6|1653.2|2701
1606139460000|2020-11-23 13:51:00|1653.6|1653|1653.4|1653|1653.6|1653|1653.2|1653|0
1606139470000|2020-11-23 13:51:10|1653.2|1653.2|1652.8|1652.4|1653.4|1653.2|1652.6|1652.2|694
1606139480000|2020-11-23 13:51:20|1653|1652.6|1653.4|1652.8|1653.4|1653.2|1653|1652.6|143
1606139490000|2020-11-23 13:51:30|1653.2|1653|1653.2|1652.8|1653.4|1653.2|1652.8|1652.4|0
1606139500000|2020-11-23 13:51:40|1653.4|1652.6|1652.4|1652.2|1653.4|1652.6|1652.2|1652|10
1606139510000|2020-11-23 13:51:50|1652.6||1652.6||1652.6||1652.6||0
1606139520000|2020-11-23 13:52:00|1652.4|1652|1652.4|1651.8|1652.6|1652|1652.2|1651.6|0
1606139530000|2020-11-23 13:52:10|1652.2|1652|1652|1651.8|1652.6|1652.2|1652|1651.6|230
1606139540000|2020-11-23 13:52:20|1652.2|1651.6|1652.2|1651.8|1652.2|1651.8|1652|1651.6|110
1606139550000|2020-11-23 13:52:30|1652|1651.6|1652|1651.6|1652.2|1651.8|1651.8|1651.6|18
1606139560000|2020-11-23 13:52:40|1651.8|1651.4|1651.2|1650.8|1651.8|1651.6|1651|1650.6|1233
1606139570000|2020-11-23 13:52:50|1651|1650.6|1651.2|1650.8|1651.2|1650.8|1650.6|1650.2|2096
1606139580000|2020-11-23 13:53:00|1651|1651|1650.8|1650.2|1651.8|1651.2|1650.6|1650|3626
1606139590000|2020-11-23 13:53:10|1650.6|1650|1650.8|1650.4|1650.8|1650.4|1650.4|1649.8|234
1606139600000|2020-11-23 13:53:20|1650.6|1650|1650.4|1650|1650.8|1650.4|1650.4|1650|603
1606139610000|2020-11-23 13:53:30|1650.6|1650.2|1650.6|1650.4|1650.6|1650.4|1650.6|1650.2|272
1606139620000|2020-11-23 13:53:40|1650.4|1650.2|1649.4|1649|1650.4|1650.2|1649.2|1648.8|5327
1606139630000|2020-11-23 13:53:50|1649.2|1648.8|1649.6|1649.2|1649.8|1649.6|1649.2|1648.8|802
1606139640000|2020-11-23 13:54:00|1650|1649.4|1649.8|1649.6|1650|1649.8|1649.8|1649.2|93
1606139650000|2020-11-23 13:54:10|1650|1649.8|1649.8|1649.6|1650|1649.8|1649.8|1649.6|1885
1606139660000|2020-11-23 13:54:20|1649.6|1649.4|1649.4|1649|1649.8|1649.6|1649.2|1649|2500
1606139680000|2020-11-23 13:54:40|1649.6|1649.2|1650.8|1650.4|1651|1650.6|1649.6|1649.2|4223
1606139690000|2020-11-23 13:54:50|1650.6|1650.2|1651.2|1650.8|1652.4|1652|1650.4|1650|9552
1606139700000|2020-11-23 13:55:00|1651|1650.6|1650.2|1650|1651|1650.6|1650.2|1650|1031
1606139710000|2020-11-23 13:55:10|1650.4|1649.2|1649.2|1648.8|1650.4|1649.4|1649|1648.6|5015
1606139720000|2020-11-23 13:55:20|1649.4|1649|1648.4|1647.8|1649.4|1649|1648.4|1647.6|1357
1606139730000|2020-11-23 13:55:30|1648.2|1648|1648|1647.4|1648.2|1648|1647.8|1647.4|102
1606139740000|2020-11-23 13:55:40|1647.8|1647.6|1647.6|1647|1648|1647.6|1647.4|1647|1498
1606139750000|2020-11-23 13:55:50|1647.8|1647.2|1647.6|1647|1647.8|1647.4|1647.4|1647|1557
1606139760000|2020-11-23 13:56:00|1647.4|1647.2|1647.6|1647|1647.6|1647.2|1647.2|1647|0
1606139770000|2020-11-23 13:56:10|1647.4|1646.6|1646.8|1646.4|1647.6|1646.8|1646.6|1646.2|1239
1606139780000|2020-11-23 13:56:20|1646.6|1646.2|1646.6|1646.2|1646.6|1646.4|1646.6|1646|0
1606139790000|2020-11-23 13:56:30|1647|1646.4|1647.8|1647.4|1648|1647.6|1646.8|1646.4|1265
1606139800000|2020-11-23 13:56:40|1647.6|1646.6|1646.4|1645.8|1647.8|1646.6|1645.8|1645.6|13029
1606139810000|2020-11-23 13:56:50|1646.6|1646|1647.2|1646.6|1647.2|1646.8|1646.4|1646|1111
1606139820000|2020-11-23 13:57:00|1647|1646.4|1647.4|1646.8|1648|1647.4|1646.8|1646.4|640
1606139830000|2020-11-23 13:57:10|1647.2|1647|1647|1646.6|1647.6|1647|1647|1646.4|1423
1606139840000|2020-11-23 13:57:20|1647.2|1646.8|1647.2|1646.6|1647.6|1647.2|1647|1646.6|429
1606139850000|2020-11-23 13:57:30|1647|1646.8|1647|1646.6|1647.2|1647|1647|1646.6|934
1606139860000|2020-11-23 13:57:40|1647.2|1646.8|1646.6|1646.2|1647.2|1646.8|1646.6|1646.2|603
1606139870000|2020-11-23 13:57:50|1646.8|1646.4|1647.4|1646.6|1647.4|1646.6|1646.8|1646.4|368
1606139880000|2020-11-23 13:58:00|1647.2|1646.8|1647.6|1647|1647.6|1647|1647|1646.6|0
1606139890000|2020-11-23 13:58:10|1647.4|1647.2|1648.6|1647.8|1648.8|1648.2|1647.4|1647.2|4
1606139900000|2020-11-23 13:58:20|1648.4|1648|1648.4|1648|1648.6|1648.2|1648.2|1647.8|10
1606139910000|2020-11-23 13:58:30|1648.6|1648.2|1649.2|1648.6|1649.4|1649|1648.6|1648.2|2810
1606139920000|2020-11-23 13:58:40|1649|1648.4|1648.8|1648.2|1649|1648.4|1648.4|1648.2|137
1606139930000|2020-11-23 13:58:50|1648.6|1648.4|1648.6|1648.2|1648.6|1648.4|1648.4|1648|0
1606139940000|2020-11-23 13:59:00|1648.4|1648|1648.4|1648|1648.6|1648.4|1648.4|1648|1155
1606139950000|2020-11-23 13:59:10|1648.2|1647.6|1648|1647.6|1648.2|1647.8|1647.8|1647.6|811
1606139960000|2020-11-23 13:59:20|1647.8|1647.4|1647.6|1647|1647.8|1647.6|1647.4|1647|567
1606139970000|2020-11-23 13:59:30|1647.4|1647.2|1647.4|1647|1647.4|1647.2|1647.4|1647|0
1606139980000|2020-11-23 13:59:40|1647.6|1647.2|1647.6|1647|1648|1647.6|1647.6|1647|524
1606139990000|2020-11-23 13:59:50|1647.8|1647.2|1648.4|1647.8|1648.6|1648|1647.8|1647.2|1681
1606140000000|2020-11-23 14:00:00|1648.2|1648|1648.4|1647.8|1648.4|1648|1648.2|1647.6|0
1606140010000|2020-11-23 14:00:10|1648.2|1648|1648.4|1647.8|1648.4|1648|1648.2|1647.8|69
1606140030000|2020-11-23 14:00:30|1648.2|1648|1649.2|1648.6|1649.4|1649.2|1648.2|1647.8|2808
1606140040000|2020-11-23 14:00:40|1649.4|1648.8|1648.8|1648.2|1649.4|1649|1648.6|1648.2|723
1606140050000|2020-11-23 14:00:50|1648.6|1648.6|1648.6|1648|1648.8|1648.6|1648.4|1647.8|259
1606140060000|2020-11-23 14:01:00|1648.4|1647.8|1647.8|1647.4|1648.4|1648.2|1647.6|1647|282
1606140070000|2020-11-23 14:01:10|1648|1647.6|1648|1647.4|1648.2|1647.8|1647.8|1647.4|927
1606140080000|2020-11-23 14:01:20|1647.8|1647.6|1648.8|1648.2|1649|1648.4|1647.8|1647.4|707
1606140090000|2020-11-23 14:01:30|1649|1648.4|1649|1648.4|1649.2|1648.6|1649|1648.4|200
1606140100000|2020-11-23 14:01:40|1649.2|1648.6|1649.8|1649.2|1650|1649.4|1649|1648.6|524
1606140110000|2020-11-23 14:01:50|1649.6|1649.4|1649.6|1649|1649.8|1649.4|1649.4|1649|0
1606140120000|2020-11-23 14:02:00|1649.4|1649.2|1649.4|1649|1649.8|1649.2|1649.4|1649|10
1606140130000|2020-11-23 14:02:10|1649.2|1649.2|1649.4|1649|1649.4|1649.2|1649.2|1648.6|1081
1606140140000|2020-11-23 14:02:20|1649.6|1649.2|1649.8|1649.4|1649.8|1649.4|1649.6|1649.2|345
1606140150000|2020-11-23 14:02:30|1650|1649.6|1649.8|1649.2|1650.4|1650|1649.6|1649|1236
1606140160000|2020-11-23 14:02:40|1650|1649.4|1650.6|1650|1650.8|1650.2|1649.8|1649.4|469
1606140170000|2020-11-23 14:02:50|1650.4|1649.8|1649.8|1649.2|1650.6|1649.8|1649.6|1649.2|600
1606140180000|2020-11-23 14:03:00|1649.6|1649.4|1650.2|1649.6|1650.2|1649.6|1649.4|1649.2|1651
1606140190000|2020-11-23 14:03:10|1650|1649.4|1650.2|1649.6|1650.2|1649.8|1649.8|1649.4|0
1606140200000|2020-11-23 14:03:20|1650|1649.4|1649.8|1649.2|1650|1649.6|1649.2|1648.6|1645
1606140210000|2020-11-23 14:03:30|1649.6|1649.4|1649.8|1649.2|1649.8|1649.4|1649.6|1649.2|0
1606140220000|2020-11-23 14:03:40|1649.6|1649.4|1649.6|1649.4|1649.6|1649.6|1649.6|1649.2|885
1606140230000|2020-11-23 14:03:50|1649.8|1649.6|1649.8|1649.2|1650.2|1649.6|1649.8|1649.2|2242
1606140240000|2020-11-23 14:04:00|1649.6|1649.4|1649.8|1649.2|1649.8|1649.4|1649.6|1649.2|0
1606140250000|2020-11-23 14:04:10|1649.6|1649|1649.4|1649.2|1649.8|1649.2|1649.4|1649|661
1606140260000|2020-11-23 14:04:20|1649.6|1649|1649.4|1649.2|1649.6|1649.2|1649.4|1648.8|1829
1606140270000|2020-11-23 14:04:30|1649.6|1649.4|1649.8|1649.4|1650|1649.6|1649.6|1649.4|798
1606140280000|2020-11-23 14:04:40|1649.6|1649|1649.4|1649.2|1649.8|1649.4|1649.4|1649|1039
1606140290000|2020-11-23 14:04:50|1649.2|1648.8|1649|1648.6|1649.4|1648.8|1649|1648.6|91
1606140300000|2020-11-23 14:05:00|1649.2|1648.8|1648|1647.4|1649.4|1648.8|1648|1647.4|965
1606140310000|2020-11-23 14:05:10|1648.2|1647.6|1647.6|1647.2|1648.2|1647.6|1647.4|1647.2|0
1606140320000|2020-11-23 14:05:20|1647.8|1647.4|1648.2|1647.8|1648.2|1647.8|1647.8|1647.4|428
1606140330000|2020-11-23 14:05:30|1648|1647.6|1647.8|1647|1648|1647.6|1647.4|1647|200
1606140340000|2020-11-23 14:05:40|1647.2|1646.8|1647|1646.6|1647.8|1646.8|1647|1646.6|660
1606140350000|2020-11-23 14:05:50|1647.2|1646.8|1647|1646.6|1647.4|1646.8|1646.8|1646.6|764
1606140360000|2020-11-23 14:06:00|1646.8|1646.8|1647.4|1646.8|1647.4|1646.8|1646.8|1646.6|5
1606140380000|2020-11-23 14:06:20|1647.2|1646.6|1647.8|1647.6|1647.8|1647.6|1647|1646.6|1184
1606140390000|2020-11-23 14:06:30|1648|1647.4|1648|1647.6|1648|1647.8|1648|1647.4|433
1606140400000|2020-11-23 14:06:40|1647.8|1647.4|1648|1647.6|1648|1647.6|1647.8|1647.2|0
1606140410000|2020-11-23 14:06:50|1647.8|1647.4|1647.8|1647.4|1648|1647.6|1647.8|1647.4|0
1606140420000|2020-11-23 14:07:00|1647.6|1647.6|1647.8|1647.4|1647.8|1647.6|1647.4|1647.2|738
1606140430000|2020-11-23 14:07:10|1647.6|1647.2|1647.4|1646.8|1647.8|1647.4|1647.4|1646.8|0
1606140440000|2020-11-23 14:07:20|1647.2|1647|1647.4|1646.8|1647.4|1647|1647.2|1646.8|0
1606140450000|2020-11-23 14:07:30|1647.2|1647|1647.2|1646.8|1647.2|1647|1647.2|1646.8|0
1606140460000|2020-11-23 14:07:40|1647|1646.6|1647|1646.6|1647|1646.8|1647|1646.6|184
1606140470000|2020-11-23 14:07:50|1646.8|1646.8|1647|1646.6|1647|1646.8|1646.8|1646.6|71
1606140480000|2020-11-23 14:08:00|1646.8|1646.8|1647|1646.6|1647|1646.8|1646.8|1646.6|0
1606140490000|2020-11-23 14:08:10|1646.8|1646.8|1647|1646.8|1647|1646.8|1646.8|1646.6|0
1606140500000|2020-11-23 14:08:20|1646.8|1646.6|1646.8|1646.6|1646.8|1646.6|1646.8|1646.6|0
1606140510000|2020-11-23 14:08:30|1647|1646.8|1646.6|1646.2|1647|1646.8|1646.4|1646|1972
1606140530000|2020-11-23 14:08:50|1646.8|1646.4|1647.2|1646.6|1647.2|1646.8|1646.8|1646.2|1216
1606140540000|2020-11-23 14:09:00|1647|1646.4|1646.8|1646.2|1647.2|1646.6|1646.8|1646.2|0
1606140550000|2020-11-23 14:09:10|1646.6|1646|1646.4|1646|1646.6|1646|1646.2|1646|381
1606140560000|2020-11-23 14:09:20|1646.6|1646.2|1646.4|1646|1646.6|1646.2|1646.4|1646|0
1606140570000|2020-11-23 14:09:30||1646.2||1646.2||1646.2||1646|0
1606140580000|2020-11-23 14:09:40||1646||1646.2||1646.2||1646|0
1606140590000|2020-11-23 14:09:50|1646.6|1646.4|1647.2|1646.6|1647.2|1646.8|1646.6|1646.2|1387
1606140600000|2020-11-23 14:10:00|1647|1646.8|1646.8|1646.4|1647|1647|1646.8|1646.4|818
1606140610000|2020-11-23 14:10:10|1646.6|1646.6|1647.2|1646.8|1647.2|1647|1646.6|1646.2|902
1606140620000|2020-11-23 14:10:20|1647|1646.6|1646.6|1646.4|1647.2|1646.8|1646.6|1646|4402
1606140630000|2020-11-23 14:10:30||1646.2||1646||1646.2||1646|60
1606140640000|2020-11-23 14:10:40|1646.4||1646.2||1646.4||1646.2||141
1606140650000|2020-11-23 14:10:50|1646.4|1646.2|1645.8|1645.4|1646.4|1646.2|1645.8|1645.4|3300
1606140660000|2020-11-23 14:11:00|||||||||110
1606140670000|2020-11-23 14:11:10|1646|1645.6|1646.2|1645.8|1646.4|1646|1646|1645.6|1259
1606140680000|2020-11-23 14:11:20|1646|1645.6|1646.4|1646|1646.6|1646.4|1646|1645.6|1127
1606140690000|2020-11-23 14:11:30|1646.6|1646.2|1646.4|1646|1646.8|1646.4|1646.4|1646|1507
1606140700000|2020-11-23 14:11:40|1646.2|1645.8|1646.2|1645.8|1646.2|1645.8|1646.2|1645.6|290
1606140710000|2020-11-23 14:11:50|1646|1645.6|1646.2|1645.6|1646.2|1645.8|1646|1645.6|0
1606140720000|2020-11-23 14:12:00|1646|1645.8|1646|1645.4|1646.6|1646|1645.8|1645.4|501
1606140730000|2020-11-23 14:12:10|1645.8|1645.6|1644.6|1644.4|1645.8|1645.6|1644.6|1644.4|14612
1606140740000|2020-11-23 14:12:20|1644.4|1644.2|1644.6|1644.2|1644.8|1644.4|1644.4|1644|2148
1606140750000|2020-11-23 14:12:30|1644.4|1644|1644.6|1644.2|1644.6|1644.4|1644.4|1644|448
1606140760000|2020-11-23 14:12:40|1644.8|1644.4|1645.2|1644.8|1645.2|1645|1644.8|1644.4|885
1606140770000|2020-11-23 14:12:50|1645|1645|1644.8|1644.2|1645.2|1645|1644.8|1644.2|2000
1606140780000|2020-11-23 14:13:00|1644.6|1644|1645.6|1645|1645.8|1645.4|1644.4|1644|2648
1606140790000|2020-11-23 14:13:10|1645.4|1644.8|1645.2|1644.6|1645.6|1645|1645|1644.6|2
1606140800000|2020-11-23 14:13:20|1645|1644.4|1644.6|1644.2|1645|1644.4|1644.6|1644|516
1606140810000|2020-11-23 14:13:30|1644.4|1644|1644.4|1644|1644.4|1644|1644.4|1644|40
1606140820000|2020-11-23 14:13:40|1644.2|1644.2|1643.4|1643|1644.2|1644.2|1643.4|1643|3393
1606140830000|2020-11-23 14:13:50|1643.2|1643.2|1643.2|1643|1643.2|1643.2|1643.2|1643|770
1606140840000|2020-11-23 14:14:00|1643.4|1643.2|1643.6|1643.2|1643.8|1643.2|1643.2|1643|1177
1606140850000|2020-11-23 14:14:10||1643||1643||1643||1643|0
1606140870000|2020-11-23 14:14:30|1643.4|1642.8|1643|1642.8|1643.4|1643|1642.8|1642.6|2125
1606140880000|2020-11-23 14:14:40|1642.8|1642.6|1642.6|1642.2|1643|1642.8|1642.4|1642|3681
1606140890000|2020-11-23 14:14:50||1642.4||1642.2||1642.4||1642.2|0
1606140900000|2020-11-23 14:15:00|1642.8|1642.4|1643.6|1643.2|1643.8|1643.4|1642.8|1642.2|1904
1606140910000|2020-11-23 14:15:10|1643.8|1643.4|1643.8|1643.6|1643.8|1643.6|1643.6|1643.2|1450
1606140920000|2020-11-23 14:15:20|1644|1643.4|1644.2|1643.8|1644.2|1643.8|1644|1643.2|66
1606140930000|2020-11-23 14:15:30|1644.4|1644|1645|1644.4|1645|1644.6|1644.4|1644|13
1606140940000|2020-11-23 14:15:40|1645.2|1644.6|1644.8|1644.6|1645.2|1644.8|1644.8|1644.4|1359
1606140950000|2020-11-23 14:15:50|1645|1644.8|1645.2|1644.8|1645.2|1645|1644.8|1644.6|2654
1606140960000|2020-11-23 14:16:00||1645||1645||1645||1644.8|0
1606140970000|2020-11-23 14:16:10|1645.4|1645.2|1645.6|1645.2|1645.6|1645.4|1645.4|1645|140
1606140980000|2020-11-23 14:16:20|1645.4|1645|1645.6|1645.2|1645.6|1645.2|1645.2|1644.8|4959
1606140990000|2020-11-23 14:16:30|1645.8|1645.4|1645.6|1645.2|1645.8|1645.6|1645.6|1645.2|258
1606141000000|2020-11-23 14:16:40|1645.8|1645.4|1645.8|1645.6|1645.8|1645.6|1645.8|1645.2|0
1606141020000|2020-11-23 14:17:00|1646.2|1645.8|1645.8|1645.6|1646.4|1645.8|1645.8|1645.6|1233
1606141030000|2020-11-23 14:17:10|1646|1645.8|1646|1645.6|1646|1645.8|1646|1645.6|14
1606141040000|2020-11-23 14:17:20|1646.2|1645.8|1646|1645.6|1646.6|1646|1645.8|1645.6|2927
1606141050000|2020-11-23 14:17:30|1645.8|1645.4|1644.8|1644.4|1645.8|1645.4|1644.8|1644.2|1123
1606141060000|2020-11-23 14:17:40||1644.6||1644.4||1644.6||1644.4|0
1606141070000|2020-11-23 14:17:50|1644.6|1644.2|1644.4|1644.2|1644.8|1644.2|1644.4|1644.2|230
1606141080000|2020-11-23 14:18:00|1644.2|1644|1644.6|1644.2|1644.8|1644.6|1644|1643.6|564
1606141090000|2020-11-23 14:18:10|1644.8|1644.4|1644.4|1644|1644.8|1644.4|1644.4|1644|0
1606141100000|2020-11-23 14:18:20|1644.8|1644.2|1644.8|1644.4|1644.8|1644.6|1644.8|1644.2|1035
1606141110000|2020-11-23 14:18:30|1645|1644.6|1645.2|1644.8|1645.2|1644.8|1645|1644.4|901
1606141120000|2020-11-23 14:18:40|1645|1644.6|1645.2|1644.6|1645.2|1644.8|1645|1644.6|50
1606141130000|2020-11-23 14:18:50||1644.8||1644.6||1644.8||1644.6|362
1606141140000|2020-11-23 14:19:00|1645|1644.2|1644|1643.6|1645.2|1644.2|1644|1643.6|139
1606141150000|2020-11-23 14:19:10|1643.8|1643.8|1644|1643.6|1644|1643.8|1643.8|1643.6|73
1606141160000|2020-11-23 14:19:20|1643.8||1643.8||1644||1643.8||53
1606141170000|2020-11-23 14:19:30|1644|1643.8|1643.4|1643.2|1644|1643.8|1643.4|1643.2|3654
1606141180000|2020-11-23 14:19:40|1643.2|1643|1643|1642.6|1643.4|1643|1642.8|1642.6|714
1606141190000|2020-11-23 14:19:50|1643.2|1642.8|1644|1643.6|1644|1643.8|1643|1642.8|8277
1606141200000|2020-11-23 14:20:00|1644.2|1643.4|1644.2|1643.8|1644.2|1643.8|1644.2|1643.4|0
1606141220000|2020-11-23 14:20:20|1644|1643.6|1644.2|1643.8|1644.2|1643.8|1643.8|1643.4|984
1606141230000|2020-11-23 14:20:30|1644.4|1644|1644.6|1644.2|1644.8|1644.4|1644.2|1644|472
1606141240000|2020-11-23 14:20:40|1644.4|1644.4|1644.4|1644|1644.4|1644.4|1644.4|1643.8|0
1606141250000|2020-11-23 14:20:50||1643.8||1643.8||1643.8||1643.8|0
1606141260000|2020-11-23 14:21:00||1644||1644||1644||1643.8|0
1606141270000|2020-11-23 14:21:10|1644.2|1643.8|1644|1643.6|1644.2|1643.8|1644|1643.4|218
1606141280000|2020-11-23 14:21:20||1643.4||1643.6||1643.6||1643.4|0
1606141290000|2020-11-23 14:21:30||1643.8||1643.6||1643.8||1643.6|0
1606141300000|2020-11-23 14:21:40|1644.2|1643.4|1644.4|1643.8|1644.4|1644.2|1644.2|1643.4|701
1606141310000|2020-11-23 14:21:50||1644||1643.8||1644||1643.8|0
1606141320000|2020-11-23 14:22:00||1644||1644||1644.2||1644|0
1606141330000|2020-11-23 14:22:10|1644.6|1644.2|1644.6|1644.2|1644.6|1644.4|1644.4|1644|13
1606141350000|2020-11-23 14:22:30|1644.4|1644|1644.4|1644|1644.4|1644|1644.4|1644|1352
1606141370000|2020-11-23 14:22:50|1644.2|1644.2|1644|1643.8|1644.4|1644.2|1644|1643.8|956
1606141380000|2020-11-23 14:23:00|1644.2||1644.4||1644.4||1644||0
1606141390000|2020-11-23 14:23:10|1644.2|1643.6|1643.8|1643.4|1644.2|1643.6|1643.8|1643.4|301
1606141400000|2020-11-23 14:23:20|1643.6|1643.2|1643.2|1642.8|1643.6|1643.2|1643.2|1642.6|872
1606141420000|2020-11-23 14:23:40|1643|1643|1643|1642.6|1643.2|1643|1643|1642.6|60
1606141430000|2020-11-23 14:23:50|1642.8|1642.4|1642.8|1642.4|1643|1642.8|1642.6|1642.4|1079
1606141440000|2020-11-23 14:24:00|1642.6|1642.2|1642.2|1641.8|1642.8|1642.4|1641.8|1641.6|8029
1606141450000|2020-11-23 14:24:10|1642|1641.6|1642|1641.8|1642.2|1641.8|1641.6|1641.2|2235
1606141460000|2020-11-23 14:24:20|1642.2|1642|1642.4|1642|1642.8|1642.4|1642.2|1641.8|1885
1606141470000|2020-11-23 14:24:30||1641.8||1642||1642||1641.8|0
1606141480000|2020-11-23 14:24:40|1642.2|1641.8|1642.4|1642|1642.4|1642|1642.2|1641.8|0
1606141500000|2020-11-23 14:25:00|1642.6|1642.2|1642.6|1642.4|1642.8|1642.6|1642.6|1642.2|326
1606141510000|2020-11-23 14:25:10|1642.8|1642.2|1643|1642.8|1643.2|1643|1642.8|1642.2|1405
1606141520000|2020-11-23 14:25:20|1643.2|1643|1642.6|1642|1643.2|1643|1642.4|1642|3152
1606141530000|2020-11-23 14:25:30|1642.8|1642.2|1642.6|1642|1643|1642.4|1642.4|1642|0
1606141540000|2020-11-23 14:25:40|1642.4|1642.2|1642.4|1642|1642.6|1642.2|1642.4|1642|0
1606141550000|2020-11-23 14:25:50|||||||||20
1606141560000|2020-11-23 14:26:00|1642.2|1641.8|1641.8|1641.4|1642.2|1641.8|1641.8|1641.4|43
1606141570000|2020-11-23 14:26:10|1642|1641.6|1641.8|1641.6|1642|1641.6|1641.8|1641.6|2358
1606141580000|2020-11-23 14:26:20|1642|1641.4|1641.8|1641.4|1642|1641.6|1641.8|1641.4|0
1606141590000|2020-11-23 14:26:30|1642|1641.6|1641.8|1641.4|1642|1641.8|1641.8|1641.4|1103
1606141600000|2020-11-23 14:26:40|1642|1641.6|1642.2|1641.8|1642.2|1641.8|1642|1641.6|995
1606141620000|2020-11-23 14:27:00|1642.4|1642|1642.2|1641.8|1642.8|1642.4|1642.2|1641.8|1115
1606141630000|2020-11-23 14:27:10|1642.4|1642|1642.6|1642.2|1642.8|1642.4|1642.4|1642|596
1606141640000|2020-11-23 14:27:20|1642.4|1642|1642.2|1641.8|1642.4|1642.2|1642|1641.6|175
1606141650000|2020-11-23 14:27:30|1642.4|1642|1642.8|1642.4|1643|1642.6|1642.2|1641.8|2549
1606141660000|2020-11-23 14:27:40|1643|1642.6|1643.2|1642.6|1643.4|1642.8|1643|1642.4|239
1606141670000|2020-11-23 14:27:50|1643.4|1642.8|1643.6|1643.2|1643.6|1643.4|1643.4|1642.6|331
1606141680000|2020-11-23 14:28:00|1643.8|1643.4|1643.4|1643.2|1643.8|1643.6|1643|1642.8|1317
1606141690000|2020-11-23 14:28:10|1643.2|1643|1644.4|1644|1644.4|1644|1643.2|1642.8|1665
1606141700000|2020-11-23 14:28:20|1644.2|1643.8|1644.4|1644|1644.4|1644|1644.2|1643.8|158
1606141730000|2020-11-23 14:28:50|1644.6|1644.2|1645.2|1645|1645.8|1645.4|1644.6|1644.2|4668
1606141740000|2020-11-23 14:29:00|1645|1644.8|1644.2|1644|1645|1644.8|1644|1643.8|4058
1606141760000|2020-11-23 14:29:20|1644.4|1644.2|1644.8|1644.4|1644.8|1644.6|1644.4|1644.2|3844
1606141770000|2020-11-23 14:29:30|1644.6|1644.2|1644.8|1644.4|1644.8|1644.4|1644.6|1644.2|0
1606141780000|2020-11-23 14:29:40|1644.6|1644.2|1644.8|1644.4|1644.8|1644.4|1644.6|1644.2|0
1606141790000|2020-11-23 14:29:50|1644.6|1644.2|1645.8|1645.4|1646|1645.8|1643.8|1643.6|13396
1606141800000|2020-11-23 14:30:00|1645.6|1645.2|1646.6|1646.2|1648.4|1647.8|1645.6|1645.2|10560
1606141810000|2020-11-23 14:30:10|1646.4|1646|1645.8|1645.6|1646.4|1646.2|1645.4|1644.8|2344
1606141820000|2020-11-23 14:30:20|1646|1645.8|1646|1645.6|1646.2|1646|1645.8|1645.4|3482
1606141830000|2020-11-23 14:30:30|1646.2|1645.8|1646.2|1645.8|1646.2|1646|1646|1645.6|501
1606141840000|2020-11-23 14:30:40|1646|1646|1646.6|1646.2|1647|1646.6|1646|1645.8|6077
1606141850000|2020-11-23 14:30:50|1646.8|1646.4|1645.8|1645.2|1646.8|1646.4|1645.4|1645.2|168
1606141860000|2020-11-23 14:31:00|1645.6|1645|1644.8|1644.4|1645.6|1645.2|1644.4|1644.2|879
1606141870000|2020-11-23 14:31:10|1644.6|1644.2|1644.4|1644.2|1644.8|1644.4|1644.2|1644|1178
1606141880000|2020-11-23 14:31:20|1644.2|1644|1644.4|1644|1644.6|1644.4|1644|1643.8|1400
1606141890000|2020-11-23 14:31:30|1644.2|1644.2|1644|1643.8|1644.4|1644.2|1644|1643.8|276
1606141900000|2020-11-23 14:31:40|1644.2|1644|1645|1644.6|1645|1644.6|1644|1643.8|3464
1606141910000|2020-11-23 14:31:50|1644.8|1644.4|1644.6|1644.2|1645.4|1644.8|1644.6|1644.2|108
1606141920000|2020-11-23 14:32:00|1644.4|1644.4|1644.4|1644.2|1644.4|1644.4|1644.4|1644|1909
1606141930000|2020-11-23 14:32:10|1644.6|1644.4|1644.6|1644|1644.8|1644.4|1644.6|1644|405
1606141940000|2020-11-23 14:32:20|1644.4|1643.8|1645.4|1644.8|1645.4|1645|1644.2|1643.8|4984
1606141950000|2020-11-23 14:32:30|1645.2|1645|1645.2|1644.8|1645.4|1645|1645|1644.6|640
1606141960000|2020-11-23 14:32:40|1645.4|1645|1646.6|1646.2|1646.6|1646.4|1645.4|1645|2243
1606141970000|2020-11-23 14:32:50|1646.4|1646|1645|1644.6|1646.4|1646|1645|1644.6|4428
1606141980000|2020-11-23 14:33:00|1644.8|1644.8|1645.4|1644.8|1645.4|1644.8|1644.8|1644.6|5869
1606141990000|2020-11-23 14:33:10|1645.2|1644.6|1644.8|1644.6|1645.4|1644.8|1644.8|1644.6|200
1606142000000|2020-11-23 14:33:20|1645|1644.8|1644.4|1644|1645.2|1644.8|1643.8|1643.2|2540
1606142010000|2020-11-23 14:33:30|1644.2|1643.4|1643|1642.4|1644.4|1643.6|1642.6|1642.4|8036
1606142020000|2020-11-23 14:33:40|1642.8|1642.2|1642.4|1642|1642.8|1642.2|1642.4|1642|2054
1606142030000|2020-11-23 14:33:50|1642.6|1642.2|1642.6|1642.2|1642.8|1642.6|1642.4|1642|720
1606142040000|2020-11-23 14:34:00|1642.8|1642.4|1643|1642.6|1643.2|1643|1642.8|1642.4|2185
1606142050000|2020-11-23 14:34:10|1643.2|1642.8|1642.6|1642.2|1643.2|1642.8|1642.4|1642.2|459
1606142060000|2020-11-23 14:34:20|1642.4|1642|1642.4|1642|1642.4|1642.2|1642.2|1642|381
1606142070000|2020-11-23 14:34:30|1642.2|1642.2|1641.8|1641.4|1642.4|1642.2|1641.6|1641.2|1663
1606142080000|2020-11-23 14:34:40|1641.6|1641.2|1641.6|1641.2|1641.8|1641.2|1641.6|1641.2|70
1606142090000|2020-11-23 14:34:50|1641.4|1641|1640.6|1640.2|1641.6|1641|1640.2|1640|4517
1606142100000|2020-11-23 14:35:00|1640.8|1640.4|1638.2|1637.8|1641.2|1640.6|1638|1637.8|27934
1606142110000|2020-11-23 14:35:10|1638|1638|1638.4|1638|1638.8|1638.4|1638|1637.8|4057
1606142120000|2020-11-23 14:35:20|1638.2|1638.2|1637.4|1637|1638.4|1638.2|1637.2|1636.6|6050
1606142130000|2020-11-23 14:35:30|1637.2|1636.8|1637.2|1636.8|1637.4|1637|1636.8|1636.6|1375
1606142140000|2020-11-23 14:35:40|1637.4|1637|1637.6|1637.2|1637.8|1637.4|1637.4|1637|1153
1606142150000|2020-11-23 14:35:50|1637.4|1637|1637.6|1637.4|1637.8|1637.6|1637.4|1637|1139
1606142160000|2020-11-23 14:36:00|1637.8|1637.6|1639|1638.6|1640|1639.2|1637.6|1637.4|10517
1606142170000|2020-11-23 14:36:10|1639.2|1638.4|1638.2|1637.4|1639.2|1638.4|1637.8|1637.4|704
1606142180000|2020-11-23 14:36:20|1638||1637.8||1638.2||1637.8||0
1606142190000|2020-11-23 14:36:30|1638|1637.6|1637.6|1637.2|1638.2|1637.6|1637.4|1637.2|0
1606142200000|2020-11-23 14:36:40|1637.4|1637.4|1637.6|1637.2|1638.2|1637.8|1637.4|1637.2|292
1606142210000|2020-11-23 14:36:50|1637.4|1637.4|1637.4|1637.2|1637.8|1637.4|1637.2|1637|592
1606142220000|2020-11-23 14:37:00|1637.6|1637.4|1637.4|1636.8|1637.6|1637.4|1637|1636.6|373
1606142230000|2020-11-23 14:37:10|1637.2|1636.6|1637.6|1637.4|1637.6|1637.4|1636.2|1636|6264
1606142240000|2020-11-23 14:37:20|1638|1637.6|1638|1637.6|1638.2|1637.8|1637.8|1637.6|1101
1606142250000|2020-11-23 14:37:30|1637.8|1637.2|1637.6|1637|1638|1637.4|1637.6|1637|10
1606142260000|2020-11-23 14:37:40|1638|1637.2|1637.8|1637.4|1638|1637.4|1637.6|1637|0
1606142270000|2020-11-23 14:37:50|1637.6|1637.2|1636.8|1636.2|1637.6|1637.2|1636.8|1636.2|1200
1606142280000|2020-11-23 14:38:00|1637.2|1636.4|1636.6|1636.4|1637.2|1636.8|1636.4|1636|2049
1606142290000|2020-11-23 14:38:10|1636.8|1636.6|1637|1636.6|1637|1636.6|1636.8|1636.2|293
1606142300000|2020-11-23 14:38:20|1636.8|1636.4|1638.6|1638.2|1638.6|1638.2|1636.8|1636.2|2466
1606142310000|2020-11-23 14:38:30|1638.8|1638|1638.8|1638.4|1638.8|1638.6|1638.6|1638|1012
1606142320000|2020-11-23 14:38:40|1638.6|1638.2|1638.6|1638.4|1639.4|1638.8|1638.6|1638.2|910
1606142330000|2020-11-23 14:38:50|1638.8|1638.6|1638.8|1638.4|1639.4|1638.8|1638.8|1638.4|1177
1606142340000|2020-11-23 14:39:00|1639|1638.6|1638.6|1638.2|1639.2|1638.8|1638.4|1638|4511
1606142350000|2020-11-23 14:39:10|1638.4|1638|1638.6|1638.2|1638.6|1638.4|1638.4|1637.8|11
1606142360000|2020-11-23 14:39:20|1638.8|1638.4|1638.8|1638.2|1639|1638.6|1638.8|1638|214
1606142370000|2020-11-23 14:39:30|1638.6|1638|1638|1637.4|1638.6|1638|1638|1637.2|47
1606142380000|2020-11-23 14:39:40|1637.6|1637.2|1637.4|1637.2|1638|1637.6|1637.4|1637.2|30
1606142390000|2020-11-23 14:39:50|1637.6|1637|1638|1637.4|1638|1637.6|1637.6|1637|808
1606142400000|2020-11-23 14:40:00|1638.4|1637.6|1638|1637.6|1638.4|1638|1638|1637.4|1165
1606142410000|2020-11-23 14:40:10|1637.8|1637.4|1637.6|1637.2|1638|1637.8|1637.6|1637.2|862
1606142420000|2020-11-23 14:40:20|1637.4|1637|1636.8|1636.2|1637.4|1637|1636.8|1636.2|218
1606142430000|2020-11-23 14:40:30||1636.4||1636.2||1636.4||1636.2|0
1606142440000|2020-11-23 14:40:40|1636.6|1636.4|1636.8|1636.4|1637.4|1637|1636.6|1636.2|3364
1606142450000|2020-11-23 14:40:50|1637.2|1636.6|1637.2|1636.8|1637.2|1636.8|1636.8|1636.4|487
1606142460000|2020-11-23 14:41:00|1637|1636.6|1637|1636.6|1637.2|1637|1636.4|1636|9023
1606142470000|2020-11-23 14:41:10|1637.2|1636.8|1638.6|1638.4|1638.8|1638.4|1637.2|1636.8|3125
1606142480000|2020-11-23 14:41:20|1638.8|1638.2|1638.4|1638|1638.8|1638.4|1638.2|1637.6|1430
1606142490000|2020-11-23 14:41:30|1638.6|1637.8|1638.6|1638.2|1638.8|1638.6|1638.6|1637.8|0
1606142500000|2020-11-23 14:41:40|1638.4|1638.4|1639|1638.8|1639.2|1638.8|1638.4|1638.4|0
1606142510000|2020-11-23 14:41:50|1638.8|1638.6|1638.8|1638.4|1638.8|1638.6|1638.8|1638.4|262
1606142520000|2020-11-23 14:42:00|1639|1638.6|1639.2|1639|1640|1639.6|1639|1638.6|3767
1606142530000|2020-11-23 14:42:10|1639.4|1638.8|1640|1639.6|1640|1639.8|1639.4|1638.8|862
1606142540000|2020-11-23 14:42:20|1639.8|1639.8|1640|1639.8|1640|1639.8|1639.8|1639.6|0
1606142550000|2020-11-23 14:42:30|1640.2|1640|1640.8|1640.4|1641|1640.4|1640.2|1639.8|1608
1606142560000|2020-11-23 14:42:40|1641|1640.6|1640.8|1640.4|1641|1640.6|1640.8|1640.4|0
1606142570000|2020-11-23 14:42:50|1640.6|1640.2|1641.2|1640.6|1641.4|1641|1640.6|1640.2|2919
1606142580000|2020-11-23 14:43:00|1641.4|1640.8|1642.4|1642|1642.6|1642|1641.4|1640.8|0
1606142590000|2020-11-23 14:43:10|1642.2|1641.8|1642|1641.8|1642.4|1641.8|1641.8|1641.4|766
1606142600000|2020-11-23 14:43:20|1642.2|1642|1642.4|1642|1642.4|1642|1642|1641.8|0
1606142610000|2020-11-23 14:43:30|1642.2|1641.8|1642.2|1641.8|1642.4|1642|1641.8|1641.4|1182
1606142620000|2020-11-23 14:43:40|1642.4|1641.6|1642.4|1642|1642.4|1642.2|1641.8|1641.4|310
1606142630000|2020-11-23 14:43:50|1642.2|1642.2|1642.2|1641.8|1642.4|1642.2|1642.2|1641.8|167
1606142640000|2020-11-23 14:44:00|1642.4|1642|1642.8|1642|1642.8|1642.4|1642.4|1642|1282
1606142650000|2020-11-23 14:44:10|1642.6|1641.8|1642.2|1641.8|1642.6|1641.8|1642|1641.6|1307
1606142660000|2020-11-23 14:44:20|1642.4|1642|1642.4|1642|1642.4|1642|1642.4|1642|0
1606142670000|2020-11-23 14:44:30|1642.2|1641.8|1642.4|1642.2|1642.4|1642.2|1642|1641.6|1345
1606142680000|2020-11-23 14:44:40||1642||1642||1642.2||1642|0
1606142690000|2020-11-23 14:44:50|1642.2|1642.2|1642.2|1641.8|1642.4|1642.2|1642.2|1641.8|241
1606142700000|2020-11-23 14:45:00|1642.4|1642|1644|1643.6|1644.6|1644.2|1642.4|1641.8|17158
1606142710000|2020-11-23 14:45:10|1644.2|1643.8|1644.8|1644.2|1644.8|1644.4|1643|1642.4|3757
1606142720000|2020-11-23 14:45:20|1645|1644.4|1644.2|1644|1645|1644.6|1644|1643.6|3454
1606142730000|2020-11-23 14:45:30|1644.4|1643.8|1646.2|1645.8|1646.6|1646|1643.6|1643.2|17603
1606142740000|2020-11-23 14:45:40|1646|1645.6|1646.8|1646.4|1646.8|1646.6|1646|1645.6|2783
1606142750000|2020-11-23 14:45:50|1646.6|1646.6|1645.8|1645.2|1646.6|1646.6|1645.2|1644.8|6280
1606142760000|2020-11-23 14:46:00|1646.2|1645.4|1646.2|1645.8|1646.4|1646|1646.2|1645.2|56
1606142770000|2020-11-23 14:46:10|1646.4|1646|1646.2|1646|1646.4|1646|1646.2|1645.6|133
1606142780000|2020-11-23 14:46:20|1646.4|1645.8|1646.2|1645.8|1646.4|1646|1646.2|1645.8|89
1606142790000|2020-11-23 14:46:30|1646|1645.6|1645.8|1645.6|1646|1645.6|1645.8|1645.2|200
1606142800000|2020-11-23 14:46:40|1646.2|1645.8|1646.4|1646|1646.4|1646.2|1646.2|1645.8|667
1606142810000|2020-11-23 14:46:50|1646.2|1646.2|1645.8|1645.4|1646.4|1646.2|1645.6|1645.2|2684
1606142820000|2020-11-23 14:47:00|1645.6|1645.6|1647.2|1646.8|1647.4|1646.8|1645.6|1645.4|2750
1606142830000|2020-11-23 14:47:10|1647.4|1647|1647.4|1647|1647.6|1647.2|1647|1646.4|4121
1606142840000|2020-11-23 14:47:20|1647.6|1647.2|1647.2|1646.8|1648|1647.4|1647.2|1646.8|4348
1606142850000|2020-11-23 14:47:30|1647|1646.6|1646.4|1646.2|1647|1646.6|1646.4|1646|996
1606142860000|2020-11-23 14:47:40|1646.2|1646|1647.6|1647.2|1647.6|1647.2|1646.2|1645.8|2318
1606142870000|2020-11-23 14:47:50|1647.4|1647|1648|1647.4|1648|1647.6|1647.2|1646.8|812
1606142880000|2020-11-23 14:48:00|1647.8|1647.6|1647.2|1646.8|1647.8|1647.6|1647.2|1646.8|672
1606142890000|2020-11-23 14:48:10|1647|1646.6|1646.8|1646.2|1647.2|1646.6|1646|1645.6|1124
1606142900000|2020-11-23 14:48:20|1647.2|1646.4|1646.6|1646.4|1647.4|1647|1646.6|1646.2|2145
1606142910000|2020-11-23 14:48:30|1646.4|1646.2|1646.8|1646.6|1646.8|1646.6|1646.4|1646.2|80
1606142920000|2020-11-23 14:48:40|1646.6|1646.4|1647|1646.6|1647.2|1646.8|1646.6|1646.4|0
1606142930000|2020-11-23 14:48:50|1646.8||1646.8||1647||1646.8||0
1606142940000|2020-11-23 14:49:00|1646.6|1646.4|1645|1644.8|1646.8|1646.4|1645|1644.8|1093
1606142950000|2020-11-23 14:49:10|1644.8|1644.6|1645.6|1645.2|1645.8|1645.4|1644.8|1644.6|1826
1606142960000|2020-11-23 14:49:20|1645.8|1645.4|1645.6|1645.2|1645.8|1645.4|1645.4|1645|218
1606142970000|2020-11-23 14:49:30|1645.8|1645.4|1645.8|1645.4|1645.8|1645.6|1645.6|1645.2|0
1606142980000|2020-11-23 14:49:40|1645.6||1645.8||1645.8||1645.6||0
1606142990000|2020-11-23 14:49:50|1646|1645.6|1647|1646.8|1647.6|1647.2|1646|1645.4|9807
1606143000000|2020-11-23 14:50:00|1647.4|1647|1647.6|1647.4|1648|1647.6|1647.4|1647|4120
1606143010000|2020-11-23 14:50:10|1648|1647.6|1647|1646.8|1648|1647.6|1647|1646.8|47342
1606143020000|2020-11-23 14:50:20|1646.8|1646.6|1645.4|1645|1647|1646.6|1645.4|1644.8|5185
1606143030000|2020-11-23 14:50:30|1645.6|1645.2|1645.4|1645.2|1645.6|1645.4|1645|1644.8|2929
1606143040000|2020-11-23 14:50:40|1645.6|1645.4|1646.2|1645.6|1646.2|1645.6|1645.6|1645.2|1908
1606143050000|2020-11-23 14:50:50|1646|1645.4|1645.8|1645.4|1646|1645.6|1645.8|1645.4|30
1606143060000|2020-11-23 14:51:00|1646|1645.6|1645.8|1645.4|1646.4|1646.2|1645.8|1645.4|1032
1606143070000|2020-11-23 14:51:10|1645.6|1645.2|1644.6|1644.2|1645.6|1645.2|1644.4|1644|3208
1606143080000|2020-11-23 14:51:20|1644.8|1644.4|1645.2|1644.8|1645.2|1645|1644.8|1644.4|68
1606143090000|2020-11-23 14:51:30|1645|1645|1645.2|1645|1645.2|1645|1645|1644.8|0
1606143100000|2020-11-23 14:51:40||1644.8||1645||1645||1644.8|0
1606143110000|2020-11-23 14:51:50|1645.4|1644.8|1645.6|1645.2|1645.6|1645.4|1645.2|1644.8|127
1606143120000|2020-11-23 14:52:00|1645.4|1645|1645.6|1645.2|1645.6|1645.2|1645.4|1645|0
1606143130000|2020-11-23 14:52:10|1645.4|1645|1646|1645.6|1646.2|1645.6|1645.4|1645|986
1606143140000|2020-11-23 14:52:20|1646.2|1645.8|1646.2|1646|1646.2|1646|1646.2|1645.8|0
1606143150000|2020-11-23 14:52:30|1646.6||1646.4||1646.6||1646.4||0
1606143160000|2020-11-23 14:52:40|1646.6|1646.2|1646.8|1646.6|1647|1646.8|1646.6|1646.2|616
1606143170000|2020-11-23 14:52:50|1647|1646.8|1647|1646.8|1647.4|1647|1646.8|1646.6|1972
1606143180000|2020-11-23 14:53:00|1647.2|1647|1646.8|1646.6|1647.8|1647.4|1646.8|1646.6|2848
1606143190000|2020-11-23 14:53:10|1647||1646.8||1647||1646.8||509
1606143200000|2020-11-23 14:53:20|1646.6|1646.4|1646.4|1646.2|1646.8|1646.6|1646.4|1646.2|2567
1606143210000|2020-11-23 14:53:30|1646.2|1646|1646.4|1646|1646.6|1646|1646|1645.8|3614
1606143220000|2020-11-23 14:53:40|1646.6|1646.2|1646.6|1646.4|1646.6|1646.4|1646.4|1646.2|1846
1606143230000|2020-11-23 14:53:50|1646.8|1646.6|1646.6|1646.4|1647|1646.8|1646.6|1646.4|1301
1606143240000|2020-11-23 14:54:00|1646.4|1646.2|1646.4|1646.2|1646.8|1646.4|1646.4|1646.2|2538
1606143250000|2020-11-23 14:54:10|1646.6|1646.4|1646.2|1646|1646.8|1646.4|1646.2|1645.8|2941
1606143260000|2020-11-23 14:54:20|1646|1645.8|1646.2|1646|1646.2|1646|1646|1645.8|166
1606143270000|2020-11-23 14:54:30|1646|1645.8|1645.6|1645.4|1646|1645.8|1645.6|1645.4|1204
1606143280000|2020-11-23 14:54:40|1645.8|1645.6|1645.6|1645.4|1645.8|1645.6|1645.6|1645.4|439
1606143290000|2020-11-23 14:54:50|1645.4|1645.2|1645.6|1645.4|1645.8|1645.6|1645.4|1645.2|516
1606143300000|2020-11-23 14:55:00|1645.8|1645.6|1645.8|1645.4|1645.8|1645.6|1645.8|1645.4|608
1606143310000|2020-11-23 14:55:10|||||||||30
1606143320000|2020-11-23 14:55:20|1645.6|1645.6|1645.8|1645.4|1645.8|1645.6|1645.6|1645.4|713
1606143330000|2020-11-23 14:55:30|1645.6|1645.6|1645|1644.6|1645.8|1645.6|1645|1644.6|2649
1606143340000|2020-11-23 14:55:40|1645.2|1644.8|1645.8|1645.4|1646|1645.6|1645|1644.8|3519
1606143350000|2020-11-23 14:55:50|1645.6|1645.2|1645.6|1645|1646.4|1646|1645.4|1645|3409
1606143360000|2020-11-23 14:56:00|1645.8|1645.2|1645.6|1645.4|1645.8|1645.4|1645.4|1645|572
1606143370000|2020-11-23 14:56:10|1645.4|1645.2|1645.2|1645|1645.4|1645.2|1645.2|1645|0
1606143380000|2020-11-23 14:56:20|1645|1644.8|1644.8|1644.6|1645|1644.8|1644.6|1644.4|1350
1606143390000|2020-11-23 14:56:30|1644.6|1644.4|1644.6|1644.4|1644.8|1644.6|1644.6|1644.4|771
1606143400000|2020-11-23 14:56:40|1644.8|1644.6|1646|1645.6|1646.2|1645.8|1644.6|1644.4|5179
1606143410000|2020-11-23 14:56:50|1645.8|1645.4|1645|1644.6|1646|1645.6|1645|1644.6|8022
1606143420000|2020-11-23 14:57:00|1645.2|1644.8|1646.2|1645.8|1646.2|1646|1645.2|1644.6|4803
1606143430000|2020-11-23 14:57:10|1646|1645.6|1645.8|1645.4|1646|1645.8|1645.8|1645.4|1715
1606143440000|2020-11-23 14:57:20|1646|1645.6|1646.2|1645.8|1646.4|1646|1645.8|1645.6|1200
1606143450000|2020-11-23 14:57:30|1646.4|1646|1646.8|1646.6|1647|1646.6|1646.4|1645.8|4286
1606143460000|2020-11-23 14:57:40|1647|1646.4|1645.8|1645.4|1647|1646.4|1645.6|1645.2|4819
1606143470000|2020-11-23 14:57:50|1645.6|1645.2|1646.4|1646|1646.4|1646.2|1645.4|1645|4085
1606143480000|2020-11-23 14:58:00|1646.6|1646.2|1646.2|1646|1646.8|1646.2|1646.2|1646|4247
1606143490000|2020-11-23 14:58:10|1646.4|1646.2|1646.2|1646|1646.6|1646.4|1646.2|1646|4662
1606143500000|2020-11-23 14:58:20|1646|1645.8|1645.8|1645.4|1646.2|1645.8|1645.6|1645|3511
1606143510000|2020-11-23 14:58:30|1645.6|1645.2|1645.4|1645|1645.8|1645.4|1645.2|1645|402
1606143520000|2020-11-23 14:58:40|1645.2|1644.8|1645|1644.6|1645.2|1644.8|1644.8|1644.6|453
1606143530000|2020-11-23 14:58:50|1644.8|1644.4|1644.6|1644.2|1645|1644.6|1644.6|1644.2|705
1606143540000|2020-11-23 14:59:00|1644.4|1644.4|1644.6|1644.4|1644.6|1644.4|1644.4|1644.4|130
1606143550000|2020-11-23 14:59:10|1644.8|1644.6|1644.6|1644.2|1644.8|1644.6|1644.4|1644|1081
1606143560000|2020-11-23 14:59:20|1644.8|1644.4|1645|1644.8|1645.2|1644.8|1644.6|1644.4|2327
1606143570000|2020-11-23 14:59:30|1644.8|1644.6|1645|1644.6|1645.2|1644.8|1644.6|1644.4|508
1606143580000|2020-11-23 14:59:40|1644.8|1644.4|1644.8|1644.4|1645|1644.6|1644.6|1644.4|242
1606143590000|2020-11-23 14:59:50|1644.6|1644.2|1643.6|1643|1644.8|1644.2|1642.8|1642.4|4385
1606143600000|2020-11-23 15:00:00|1643.8|1643.2|1644.4|1644|1644.6|1644.2|1643.6|1643|1356
1606143610000|2020-11-23 15:00:10|1644.6|1644.2|1644.8|1644.4|1645.2|1644.8|1644.4|1644|1579
1606143620000|2020-11-23 15:00:20|1645|1644.6|1644.8|1644.2|1645|1644.6|1644.4|1644.2|823
1606143630000|2020-11-23 15:00:30|1644.6|1644.4|1644.8|1644.4|1644.8|1644.4|1644.6|1644.2|0
1606143640000|2020-11-23 15:00:40|1644.6|1644.2|1644.4|1644|1644.6|1644.2|1644.2|1644|355
1606143650000|2020-11-23 15:00:50|1644.2|1644.2|1644|1643.8|1644.4|1644.2|1644|1643.6|875
1606143660000|2020-11-23 15:01:00|1644.2|1644|1644.8|1644.4|1644.8|1644.4|1644.2|1644|970
1606143670000|2020-11-23 15:01:10|1645|1644.6|1645.8|1645.6|1646|1645.8|1645|1644.4|2161
1606143680000|2020-11-23 15:01:20|1646|1645.8|1646.4|1646|1646.6|1646.2|1646|1645.6|548
1606143690000|2020-11-23 15:01:30|1646.6|1646.2|1646.4|1646|1646.6|1646.2|1646.2|1645.8|63
1606143700000|2020-11-23 15:01:40|1646.2|1646.2|1647.2|1646.8|1647.6|1647.2|1646|1645.8|5979
1606143710000|2020-11-23 15:01:50|1647.4|1647|1647.6|1647.2|1647.8|1647.4|1647.4|1646.8|756
1606143720000|2020-11-23 15:02:00|1647.4|1647|1647.2|1646.8|1647.6|1647.2|1647.2|1646.8|1454
1606143730000|2020-11-23 15:02:10|1647|1646.6|1646.2|1645.8|1647|1646.6|1646.2|1645.8|2259
1606143740000|2020-11-23 15:02:20|1646.6|1646|1647.2|1646.8|1647.2|1647|1646|1645.6|9159
1606143750000|2020-11-23 15:02:30|1647|1647|1647.2|1646.8|1647.2|1647|1647|1646.6|555
1606143760000|2020-11-23 15:02:40|1647|1646.6|1647|1646.6|1647.2|1646.8|1646.8|1646.6|629
1606143770000|2020-11-23 15:02:50|1646.8|1646.8|1647|1646.6|1647.2|1646.8|1646.8|1646.6|2497
1606143780000|2020-11-23 15:03:00|1646.8|1646.8|1647|1646.8|1647.4|1647|1646.8|1646.6|3731
1606143790000|2020-11-23 15:03:10||1646.6||1646.8||1646.8||1646.6|0
1606143800000|2020-11-23 15:03:20|1647.2|1647|1646.8|1646.6|1647.2|1647|1646.8|1646.6|1524
1606143810000|2020-11-23 15:03:30|1647|1646.8|1646.6|1646.2|1647|1646.8|1646.6|1646.2|3879
1606143820000|2020-11-23 15:03:40|1646.8|1646.4|1647|1646.6|1647|1646.8|1646.6|1646.2|3239
1606143830000|2020-11-23 15:03:50|1647.2|1646.8|1647.2|1646.8|1647.2|1647|1647|1646.6|1738
1606143840000|2020-11-23 15:04:00|1647.4|1647|1648|1647.6|1648|1647.6|1647.4|1647|640
1606143850000|2020-11-23 15:04:10|1647.8|1647.4|1648|1647.6|1648|1647.8|1647.8|1647.4|66
1606143860000|2020-11-23 15:04:20|1648.2|1647.8|1648.6|1648|1648.8|1648.4|1648.2|1647.8|564
1606143870000|2020-11-23 15:04:30|1648.4|1648.2|1648.6|1648|1648.6|1648.2|1648.2|1648|29
1606143880000|2020-11-23 15:04:40|1648.8|1648.2|1649|1648.4|1649.2|1648.6|1648.8|1648.2|691
1606143890000|2020-11-23 15:04:50|1648.8|1648.6|1648.6|1648|1649|1648.6|1648.2|1648|3593
1606143900000|2020-11-23 15:05:00|1648.4|1648.2|1647.8|1647.4|1648.6|1648.4|1647.8|1647.4|7878
1606143910000|2020-11-23 15:05:10|1647.6|1647.2|1647.4|1647|1647.6|1647.2|1647|1646.6|2854
1606143920000|2020-11-23 15:05:20|1647.2|1646.8|1647|1646.6|1647.6|1647.2|1646.8|1646.6|142
1606143930000|2020-11-23 15:05:30|1647.2|1646.8|1647.6|1647.2|1647.8|1647.2|1647.2|1646.8|0
1606143940000|2020-11-23 15:05:40|1647.4|1647.4|1648.2|1647.8|1648.6|1648|1647.4|1647.4|1210
1606143950000|2020-11-23 15:05:50|1648|1647.6|1648|1647.4|1648|1647.6|1647.4|1646.8|2496
1606143960000|2020-11-23 15:06:00|1647.8|1647.6|1647.4|1646.8|1647.8|1647.6|1647|1646.6|0
1606143970000|2020-11-23 15:06:10|1647.2|1646.6|1647.4|1647|1647.4|1647.2|1646.8|1646.4|1246
1606143980000|2020-11-23 15:06:20|1647.2||1647.2||1647.4||1647.2||95
1606143990000|2020-11-23 15:06:30|1647|1646.8|1648|1647.4|1648|1647.6|1647|1646.8|1905
1606144000000|2020-11-23 15:06:40|1647.8|1647.6|1647.6|1647.2|1647.8|1647.6|1647.6|1647|20
1606144010000|2020-11-23 15:06:50|1647.4|1647|1647.4|1647.2|1648|1647.6|1647.4|1647|10
1606144020000|2020-11-23 15:07:00|1647.8|1647.4|1647.4|1647|1648|1647.6|1647.2|1647|1921
1606144030000|2020-11-23 15:07:10|1647.2|1646.8|1646.6|1646.2|1647.4|1646.8|1646.4|1646|1616
1606144040000|2020-11-23 15:07:20|1647|1646.4|1647.8|1647.2|1647.8|1647.2|1647|1646.4|485
1606144050000|2020-11-23 15:07:30|1647.6|1647|1647.4|1647|1647.6|1647.6|1647.4|1647|104
1606144060000|2020-11-23 15:07:40||1646.8||1646.8||1647||1646.8|0
1606144070000|2020-11-23 15:07:50||1647||1647||1647||1646.8|0
1606144080000|2020-11-23 15:08:00|1647.6|1646.8|1648.4|1647.8|1648.4|1647.8|1647.6|1646.8|344
1606144090000|2020-11-23 15:08:10|1648.2||1648.4||1648.4||1648||1957
1606144100000|2020-11-23 15:08:20|1648.2|1647.6|1648.4|1648.2|1648.4|1648.2|1648.2|1647.6|1411
1606144110000|2020-11-23 15:08:30|1648.6|1648.4|1648.4|1648|1649|1648.6|1648.2|1647.8|1360
1606144120000|2020-11-23 15:08:40|1648.2|1647.8|1648.4|1648.2|1648.6|1648.2|1648.2|1647.8|0
1606144130000|2020-11-23 15:08:50|1648.6|1648|1649.2|1648.8|1649.2|1649|1648.6|1648|948
1606144140000|2020-11-23 15:09:00|1649|1648.6|1649|1648.6|1649.4|1648.8|1649|1648.6|6
1606144150000|2020-11-23 15:09:10|1648.8|1648.4|1648.6|1648.2|1648.8|1648.4|1648.4|1648|4136
1606144160000|2020-11-23 15:09:20|1648.8|1648.4|1648.2|1647.8|1649|1648.6|1647.8|1647.4|8152
1606144170000|2020-11-23 15:09:30|1648|1647.6|1648.2|1647.8|1648.2|1647.8|1648|1647.6|0
1606144180000|2020-11-23 15:09:40|1648|1647.6|1648|1647.8|1648.2|1648|1648|1647.6|255
1606144190000|2020-11-23 15:09:50|1648.2|1647.6|1648.2|1647.8|1648.2|1647.8|1648|1647.6|404
1606144200000|2020-11-23 15:10:00|1648|1647.6|1648.2|1647.8|1648.2|1647.8|1647.8|1647.6|0
1606144210000|2020-11-23 15:10:10|1648|1648|1648.2|1647.8|1648.4|1648|1647.8|1647.6|1493
1606144220000|2020-11-23 15:10:20|1648|1647.6|1648.2|1647.8|1648.2|1648|1647.8|1647.6|2951
1606144230000|2020-11-23 15:10:30|1648|1647.6|1649.2|1648.8|1649.2|1648.8|1648|1647.6|4039
1606144240000|2020-11-23 15:10:40|1649|1648.6|1648.8|1648.4|1649|1648.6|1648.6|1648.4|917
1606144250000|2020-11-23 15:10:50|1648.6|1648.2|1647.8|1647.4|1648.8|1648.2|1647.8|1647.2|1292
1606144260000|2020-11-23 15:11:00|1647.6|1647.2|1647.8|1647.4|1647.8|1647.4|1647.6|1647|0
1606144270000|2020-11-23 15:11:10|1648|1647.6|1648.2|1647.8|1648.2|1648|1648|1647.4|203
1606144280000|2020-11-23 15:11:20|1648.4|1648|1648.4|1647.8|1648.6|1648.2|1648.2|1647.8|155
1606144290000|2020-11-23 15:11:30|1648.2|1648|1647.8|1647.4|1648.4|1648|1647.4|1647|1939
1606144300000|2020-11-23 15:11:40|1647.6|1647.2|1647.6|1647|1648.2|1647.8|1647.6|1647|939
1606144310000|2020-11-23 15:11:50|1647.4|1646.8|1647|1646.6|1647.6|1647|1646.8|1646.4|2151
1606144320000|2020-11-23 15:12:00|1646.8|1646.4|1647|1646.6|1647|1646.6|1646.4|1646|2216
1606144330000|2020-11-23 15:12:10|1646.8|1646.4|1647|1646.6|1647|1646.6|1646.8|1646.2|0
1606144340000|2020-11-23 15:12:20|1646.8|1646.4|1646.6|1646.2|1647|1646.6|1646.6|1646.2|400
1606144350000|2020-11-23 15:12:30||1646.4||1646.2||1646.4||1646.2|0
1606144370000|2020-11-23 15:12:50||1646.4||1646.2||1646.4||1646.2|523
1606144380000|2020-11-23 15:13:00|1646.8|1646.4|1646.6|1646.2|1646.8|1646.6|1646.4|1646|2914
1606144390000|2020-11-23 15:13:10|1646.8|1646.4|1647.4|1646.8|1647.6|1647.2|1646.8|1646.4|831
1606144400000|2020-11-23 15:13:20|1647.2|1647|1647.8|1647.4|1648|1647.6|1647.2|1646.8|478
1606144410000|2020-11-23 15:13:30|1648|1647.6|1648|1647.6|1648.2|1647.8|1647.6|1647.4|596
1606144420000|2020-11-23 15:13:40|1647.8|1647.2|1647.8|1647.4|1648|1647.6|1647.4|1647.2|548
1606144430000|2020-11-23 15:13:50|1647.6|1647.2|1647.6|1647.2|1647.8|1647.4|1647.4|1647.2|593
1606144440000|2020-11-23 15:14:00|1647.4|1647|1647|1646.6|1647.4|1647|1647|1646.6|1182
1606144450000|2020-11-23 15:14:10|1647.2|1647|1648.4|1648|1648.6|1648.2|1647.2|1646.6|1258
1606144460000|2020-11-23 15:14:20|1648.2|1647.8|1648.6|1648.2|1648.6|1648.2|1648|1647.6|137
1606144470000|2020-11-23 15:14:30|1648.8|1648|1647.8|1647.4|1648.8|1648.2|1647.8|1647.4|2485
1606144480000|2020-11-23 15:14:40|1648|1647.6|1647.8|1647.4|1648|1647.6|1647.8|1647.2|400
1606144490000|2020-11-23 15:14:50|1647.6|1647.2|1647.8|1647.4|1647.8|1647.4|1647.6|1647.2|0
1606144500000|2020-11-23 15:15:00|1647.6|1647.2|1647.8|1647.4|1647.8|1647.4|1647.4|1647.2|200
1606144510000|2020-11-23 15:15:10|1648|1647.6|1648.2|1647.8|1648.6|1648.2|1648|1647.4|494
1606144520000|2020-11-23 15:15:20|1648|1647.6|1648|1647.4|1648|1647.8|1648|1647.4|2
1606144530000|2020-11-23 15:15:30|1647.8|1647.2|1647.6|1647.4|1647.8|1647.4|1647.4|1647.2|1641
1606144540000|2020-11-23 15:15:40||1647.2||1647.4||1647.4||1647.2|0
1606144550000|2020-11-23 15:15:50|1647.4|1647.2|1647.4|1647|1647.4|1647.2|1647.4|1647|948
1606144560000|2020-11-23 15:16:00|1647.2|1647.2|1647.4|1647|1647.4|1647.2|1647.2|1647|201
1606144570000|2020-11-23 15:16:10|1647.6|1647.2|1648.6|1648.2|1648.8|1648.4|1647.6|1647|7311
1606144580000|2020-11-23 15:16:20|1649|1648.4|1649.4|1648.8|1649.6|1649|1648.8|1648.4|1063
1606144590000|2020-11-23 15:16:30|1649.6|1649|1649.6|1649.2|1650|1649.6|1649.4|1648.8|17
1606144600000|2020-11-23 15:16:40|1649.8|1649|1650|1649.6|1650.6|1650.2|1649.4|1649|7178
1606144610000|2020-11-23 15:16:50|1650.2|1649.8|1650|1649.6|1650.4|1650.2|1649.6|1649.2|5454
1606144620000|2020-11-23 15:17:00|1649.8|1649.8|1650|1649.6|1650.4|1650|1649.8|1649.4|14676
1606144630000|2020-11-23 15:17:10|1649.8|1649.4|1649.2|1648.8|1649.8|1649.4|1649|1648.8|2906
1606144640000|2020-11-23 15:17:20|1649.4|1649|1650|1649.6|1650|1649.8|1649.4|1648.8|2693
1606144650000|2020-11-23 15:17:30|1649.8|1649.4|1650|1649.6|1650|1649.6|1649.6|1649.2|0
1606144660000|2020-11-23 15:17:40|1650.4|1649.8|1649.6|1649.2|1651|1650.6|1649.2|1649|32874
1606144670000|2020-11-23 15:17:50|1649.4|1649|1649.8|1649.4|1649.8|1649.4|1649|1648.8|2051
1606144680000|2020-11-23 15:18:00|1649.6|1649.2|1650|1649.4|1650|1649.6|1649.4|1649|1472
1606144690000|2020-11-23 15:18:10|1649.8|1649.6|1650|1649.6|1650.4|1650|1649.8|1649.4|5602
1606144700000|2020-11-23 15:18:20|1649.8|1649.4|1649.2|1648.8|1650|1649.4|1649|1648.6|1109
1606144710000|2020-11-23 15:18:30|1649.4|1649|1649.6|1649.2|1649.6|1649.2|1649.4|1649|216
1606144720000|2020-11-23 15:18:40|1649.4|1649|1649.6|1649.2|1649.6|1649.2|1649.4|1648.8|0
1606144730000|2020-11-23 15:18:50|1649.4|1649|1649.4|1649|1649.4|1649.2|1649.4|1649|0
1606144740000|2020-11-23 15:19:00|1649.6|1649.2|1649.8|1649.4|1650|1649.6|1649.6|1649.2|333
1606144750000|2020-11-23 15:19:10|1650|1649.6|1650|1649.6|1650|1649.8|1649.8|1649.4|507
1606144760000|2020-11-23 15:19:20|1649.8|1649.8|1650.2|1650|1650.4|1650|1649.8|1649.6|11929
1606144770000|2020-11-23 15:19:30|1650.4|1650.2|1652|1651.6|1652.2|1651.6|1650.4|1650|2768
1606144780000|2020-11-23 15:19:40|1652.2|1651.8|1652.6|1652.4|1652.6|1652.4|1652.2|1651.8|621
1606144790000|2020-11-23 15:19:50|1652.4|1652.2|1652.8|1652.4|1652.8|1652.6|1652.4|1652.2|481
1606144800000|2020-11-23 15:20:00|1652.6|1652.2|1653.4|1652.8|1653.6|1653.4|1652.6|1652.2|1592
1606144810000|2020-11-23 15:20:10|1653.2|1653|1653.2|1652.8|1653.6|1653.2|1653.2|1652.8|452
1606144820000|2020-11-23 15:20:20|1653.4|1652.6|1653.2|1652.8|1653.6|1652.8|1653.2|1652.6|0
1606144830000|2020-11-23 15:20:30|1653|1652.6|1653.4|1653|1653.6|1653.2|1652.6|1652.4|2063
1606144840000|2020-11-23 15:20:40|1653.2|1653.2|1653.6|1653.2|1653.6|1653.4|1653.2|1652.8|989
1606144850000|2020-11-23 15:20:50|1654|1653.4|1654|1653.6|1654|1653.6|1654|1653.4|364
1606144860000|2020-11-23 15:21:00|1653.8|1653.4|1653.8|1653.2|1654|1653.4|1653.4|1653|482
1606144870000|2020-11-23 15:21:10|1653.6|1653|1653.6|1653.2|1653.8|1653.2|1653.4|1652.8|800
1606144880000|2020-11-23 15:21:20|1653.4|1653|1654|1653.6|1654.2|1654|1653.4|1653|394
1606144890000|2020-11-23 15:21:30|1653.8|1653.4|1654.2|1653.6|1654.2|1653.8|1653.8|1653.4|1000
1606144900000|2020-11-23 15:21:40|1654|1653.8|1655|1654.4|1655|1654.6|1654|1653.8|10831
1606144910000|2020-11-23 15:21:50|1655.4|1654.6|1655.4|1655|1655.8|1655.4|1655.2|1654.6|5208
1606144920000|2020-11-23 15:22:00|1655.2|1654.8|1655.4|1655|1655.4|1655.2|1655.2|1654.8|898
1606144930000|2020-11-23 15:22:10|1655.2|1654.8|1655.6|1655.2|1656.2|1655.6|1654.8|1654.6|1096
1606144940000|2020-11-23 15:22:20|1655.8|1655.4|1656|1655.6|1656|1655.6|1655.6|1655|70
1606144950000|2020-11-23 15:22:30|1656.4|1655.8|1656|1655.6|1656.4|1655.8|1655.8|1655.4|319
1606144960000|2020-11-23 15:22:40|1655.8|1655.4|1655.4|1655|1655.8|1655.4|1655.2|1654.8|1973
1606144970000|2020-11-23 15:22:50|1655.8|1655.2|1656|1655.8|1656|1655.8|1655.8|1655|2469
1606144980000|2020-11-23 15:23:00|1655.8|1655.6|1655.8|1655.6|1656|1655.8|1655.8|1655.6|503
1606144990000|2020-11-23 15:23:10|1656|1655.4|1655.8|1655.4|1656|1655.6|1655.8|1655.2|1164
1606145000000|2020-11-23 15:23:20|1656|1655.6|1656|1655.4|1656|1655.6|1655.8|1655.4|0
1606145010000|2020-11-23 15:23:30|1656.2|1655.6|1656.4|1656|1657|1656.8|1656.2|1655.4|3805
1606145020000|2020-11-23 15:23:40|1656.8|1656.2|1656.4|1656.2|1656.8|1656.4|1656.4|1656|438
1606145030000|2020-11-23 15:23:50|1656.6|1656.4|1656.4|1656.2|1656.8|1656.4|1656.4|1656.2|2110
1606145040000|2020-11-23 15:24:00|1656.6|1656.4|1656.6|1656.2|1656.6|1656.4|1656.6|1656.2|60
1606145050000|2020-11-23 15:24:10|1656.4|1656.4|1655.4|1655.2|1656.6|1656.4|1655.2|1654.8|7671
1606145060000|2020-11-23 15:24:20|1655.6|1655.4|1656.4|1655.8|1656.4|1655.8|1655.6|1655.4|398
1606145070000|2020-11-23 15:24:30|1656.2|1655.6|1655.6|1655.2|1656.2|1655.8|1655.4|1655.2|50
1606145080000|2020-11-23 15:24:40|1655.8|1655.4|1655.8|1655.4|1655.8|1655.4|1655.8|1655.2|0
1606145090000|2020-11-23 15:24:50|1655.6|1655.2|1654.8|1654.4|1655.6|1655.2|1654.6|1654.2|3784
1606145100000|2020-11-23 15:25:00|1654.6|1654.2|1654.2|1654|1654.8|1654.4|1654|1653.6|3364
1606145110000|2020-11-23 15:25:10|1654|1653.8|1654.6|1654|1654.6|1654.2|1654|1653.6|516
1606145120000|2020-11-23 15:25:20|1654.4|1653.6|1653.8|1653.2|1654.6|1654.2|1653.8|1653|1600
1606145130000|2020-11-23 15:25:30|1654|1653.4|1653.8|1653.6|1654|1653.6|1653.8|1653.2|231
1606145140000|2020-11-23 15:25:40|1654|1653.8|1654.8|1654.4|1655.4|1655.2|1653.8|1653.6|2219
1606145150000|2020-11-23 15:25:50|1655|1654.6|1654.8|1654.4|1655.4|1655|1654.6|1654.2|2433
1606145160000|2020-11-23 15:26:00|1654.6|1654.2|1654.4|1654|1654.6|1654.2|1654|1653.6|400
1606145170000|2020-11-23 15:26:10|1654.8|1654.2|1655|1654.4|1655|1654.8|1654.6|1654|67
1606145180000|2020-11-23 15:26:20|1655.2|1654.6|1654.6|1654|1655.4|1655|1654.4|1654|1674
1606145190000|2020-11-23 15:26:30|1654.4|1653.8|1654.2|1654|1654.6|1654|1654|1653.6|0
1606145200000|2020-11-23 15:26:40|1654.6||1654.4||1654.6||1654.4||0
1606145210000|2020-11-23 15:26:50|1654.2|1653.8|1654.2|1653.6|1654.4|1654|1654.2|1653.6|0
1606145220000|2020-11-23 15:27:00|1654||1654.2||1654.2||1654||0
1606145230000|2020-11-23 15:27:10|1654|1653.4|1653.8|1653.4|1654.2|1653.6|1653.6|1653.4|1307
1606145240000|2020-11-23 15:27:20|1653.6|1653.6|1653.8|1653.6|1653.8|1653.6|1653.6|1653.6|0
1606145250000|2020-11-23 15:27:30|1654.2|1653.8|1653.2|1653|1654.4|1653.8|1653.2|1653|1087
1606145260000|2020-11-23 15:27:40|1653|1652.8|1652.8|1652.4|1653.2|1652.8|1652.6|1652.2|1672
1606145270000|2020-11-23 15:27:50|1653|1652.6|1653|1652.8|1653.6|1653.2|1652.8|1652.4|1122
1606145280000|2020-11-23 15:28:00|1652.8|1652.6|1652.4|1651.8|1653|1652.8|1652.2|1651.6|3739
1606145290000|2020-11-23 15:28:10|1652.2|1651.6|1652.4|1652|1652.6|1652.4|1651.8|1651.6|1518
1606145300000|2020-11-23 15:28:20|1652.2|1651.8|1652|1651.6|1652.2|1651.8|1651.8|1651.6|790
1606145310000|2020-11-23 15:28:30|1651.8|1651.8|1652|1651.6|1652.2|1652|1651.8|1651.6|642
1606145320000|2020-11-23 15:28:40|1652.2|1651.8|1652|1651.6|1653.2|1652.8|1652|1651.6|3788
1606145330000|2020-11-23 15:28:50|1651.8|1651.4|1651.4|1650.6|1651.8|1651.4|1651|1650.4|2561
1606145340000|2020-11-23 15:29:00|1651|1650.8|1650.6|1650.4|1651|1650.8|1650.6|1650.4|104
1606145350000|2020-11-23 15:29:10|1650.8|1650.6|1650.6|1650.2|1650.8|1650.6|1650.4|1650|1032
1606145360000|2020-11-23 15:29:20|1650.4|1650|1649.8|1649.4|1650.8|1650.4|1649.8|1649.2|2718
1606145370000|2020-11-23 15:29:30|1650|1649.6|1649.4|1649|1650.6|1650.4|1649.2|1649|1875
1606145380000|2020-11-23 15:29:40|1649.8|1649.2|1650.2|1649.8|1650.2|1649.8|1649.4|1649.2|3831
1606145390000|2020-11-23 15:29:50|1650|1649.6|1650.2|1649.8|1650.2|1650|1650|1649.6|26
1606145400000|2020-11-23 15:30:00|1650|1649.6|1649.8|1649.2|1650.2|1649.8|1649.2|1649|4962
1606145410000|2020-11-23 15:30:10|1649.6|1649|1650|1649.6|1650.2|1649.6|1649.2|1649|2339
1606145420000|2020-11-23 15:30:20|1650.2|1649.8|1652|1651.4|1652|1651.4|1650.2|1649.8|1376
1606145430000|2020-11-23 15:30:30|1651.8|1651.6|1652|1651.6|1652.2|1651.6|1651.6|1651.2|60
1606145440000|2020-11-23 15:30:40|1651.8|1651.4|1652.2|1651.6|1652.2|1652|1651.6|1651.2|706
1606145450000|2020-11-23 15:30:50|1652|1651.8|1651|1650.8|1652|1651.8|1651|1650.8|1398
1606145460000|2020-11-23 15:31:00|1651.2|1651|1651.8|1651.4|1651.8|1651.6|1651.2|1651|2160
1606145470000|2020-11-23 15:31:10|1651.6|1651.6|1651.6|1651.2|1651.8|1651.6|1651.4|1651|787
1606145480000|2020-11-23 15:31:20|1651.8|1651.4|1652.4|1652|1652.6|1652|1651.4|1651.2|118
1606145490000|2020-11-23 15:31:30|1652.6|1652.2|1652|1651.4|1652.8|1652.2|1651.6|1651.2|1372
1606145500000|2020-11-23 15:31:40|1651.8|1651.6|1651.6|1651.4|1652.2|1651.8|1651.6|1651.4|234
1606145510000|2020-11-23 15:31:50|1651.8|1651.6|1652|1651.6|1652|1651.6|1651.8|1651.4|12
1606145520000|2020-11-23 15:32:00|1652.8|1651.8|1652|1651.6|1653.4|1652.8|1651.8|1651.2|10651
1606145530000|2020-11-23 15:32:10|1651.8|1651.4|1651.8|1651.4|1652|1651.8|1651.6|1651.2|1312
1606145540000|2020-11-23 15:32:20|1651.6|1651.2|1650.8|1650.4|1651.6|1651.2|1650.8|1650.4|930
1606145550000|2020-11-23 15:32:30|1650.6|1650.2|1650.8|1650.4|1650.8|1650.4|1649.8|1649.6|3083
1606145560000|2020-11-23 15:32:40|1650.6|1650.2|1650.4|1649.8|1650.6|1650.4|1650.4|1649.6|628
1606145570000|2020-11-23 15:32:50|1650.2|1650|1650|1649.6|1650.2|1650|1650|1649.4|36
1606145580000|2020-11-23 15:33:00|1650.2|1649.8|1650.8|1650.6|1650.8|1650.6|1650|1649.6|350
1606145590000|2020-11-23 15:33:10|1651.2|1650.8|1651.2|1651|1651.4|1651|1651.2|1650.8|96
1606145600000|2020-11-23 15:33:20|1651.4|1651.2|1651.2|1650.6|1651.6|1651.2|1651.2|1650.6|427
1606145610000|2020-11-23 15:33:30|1651.4|1650.8|1651.4|1651|1651.4|1651|1651.4|1650.8|107
1606145620000|2020-11-23 15:33:40|1651.6|1651.2|1653|1652.6|1653|1652.6|1651.6|1651.2|1858
1606145630000|2020-11-23 15:33:50|1653.2|1652.8|1653.2|1652.8|1653.4|1652.8|1653.2|1652.8|36
1606145640000|2020-11-23 15:34:00|1653|1652.6|1652.8|1652.6|1653.2|1652.8|1652.6|1652.4|1797
1606145650000|2020-11-23 15:34:10|1653|1652.4|1653.2|1652.6|1653.4|1653.2|1653|1652.4|218
1606145660000|2020-11-23 15:34:20|1653|1652.8|1652.8|1652.4|1653.2|1652.8|1652.4|1652|849
1606145670000|2020-11-23 15:34:30|1652.6|1652.2|1652.4|1652|1652.8|1652.2|1652.4|1652|1801
1606145680000|2020-11-23 15:34:40|1652.6|1652.2|1652.8|1652.2|1652.8|1652.4|1652.4|1652|140
1606145690000|2020-11-23 15:34:50|1652.6|1652|1652.6|1652.4|1652.6|1652.4|1652.4|1652|183
1606145700000|2020-11-23 15:35:00|1652.4|1652.2|1653.2|1652.6|1653.2|1652.6|1652.2|1651.8|2340
1606145710000|2020-11-23 15:35:10|1653|1652.4|1652.8|1652.2|1653|1652.4|1652.4|1652|1197
1606145720000|2020-11-23 15:35:20|1652.6|1652.4|1652.6|1652.4|1652.6|1652.4|1652.6|1652.2|0
1606145730000|2020-11-23 15:35:30|1652.8|1652.6|1654|1653.6|1654|1653.6|1652.8|1652.6|561
1606145740000|2020-11-23 15:35:40|1654.2|1653.8|1654.2|1654|1654.2|1654|1654|1653.6|108
1606145750000|2020-11-23 15:35:50|1654.4|1654.2|1654.6|1654.2|1654.8|1654.2|1654|1653.8|564
1606145760000|2020-11-23 15:36:00|1654.4|1654|1654.6|1654.2|1654.6|1654.2|1654|1653.6|1658
1606145770000|2020-11-23 15:36:10|1654.4|1654|1654.8|1654.2|1654.8|1654.4|1654.2|1654|227
1606145780000|2020-11-23 15:36:20|1655|1654|1655.4|1655|1655.6|1655|1654.8|1654|1345
1606145790000|2020-11-23 15:36:30|1655.2|1655.2|1656|1655.6|1656.2|1655.6|1655.2|1654.8|1143
1606145800000|2020-11-23 15:36:40|1655.8|1655.4|1655.6|1655.2|1655.8|1655.4|1655.6|1655|1205
1606145810000|2020-11-23 15:36:50|1655.4|1655|1655.6|1655.2|1655.6|1655.2|1655.2|1655|486
1606145820000|2020-11-23 15:37:00|1655.8|1655.4|1656.6|1656.2|1656.8|1656.4|1655.8|1655.4|577
1606145830000|2020-11-23 15:37:10|1656.4|1656|1656.4|1656.2|1656.6|1656.4|1656|1655.6|3259
1606145840000|2020-11-23 15:37:20|1656.6|1656.4|1656.4|1656|1656.6|1656.4|1656.4|1656|1935
1606145850000|2020-11-23 15:37:30|1656.6|1656.2|1656.8|1656.6|1656.8|1656.6|1656.4|1656|1185
1606145860000|2020-11-23 15:37:40|1656.6|1656.4|1656.8|1656.6|1656.8|1656.6|1656.6|1656.2|986
1606145870000|2020-11-23 15:37:50|1657|1656.8|1657.6|1657.4|1657.8|1657.4|1657|1656.8|3245
1606145880000|2020-11-23 15:38:00|1657.8|1657.6|1657.6|1657.2|1658|1657.6|1657.6|1657.2|2572
1606145890000|2020-11-23 15:38:10|1657.8|1657.4|1657.6|1657.4|1658|1657.8|1657.6|1657.4|157
1606145900000|2020-11-23 15:38:20|1657.4|1657.2|1657.8|1657.4|1657.8|1657.4|1657.4|1657|1514
1606145910000|2020-11-23 15:38:30|1657.6|1657.2|1657.2|1657|1657.6|1657.2|1657.2|1657|143
1606145920000|2020-11-23 15:38:40|1657|1656.8|1657|1656.8|1657|1656.8|1656.8|1656.4|876
1606145930000|2020-11-23 15:38:50|1657.2|1657|1657.4|1657.2|1657.4|1657.2|1657.2|1657|112
1606145940000|2020-11-23 15:39:00|1657.8|1657.4|1658.4|1658|1658.4|1658|1657.8|1657.4|2073
1606145950000|2020-11-23 15:39:10|1658.2|1657.8|1658.4|1657.8|1658.4|1658|1657.6|1657.2|3615
1606145960000|2020-11-23 15:39:20|1658.2|1657.6|1658.6|1658.2|1658.6|1658.2|1658|1657.6|100
1606145970000|2020-11-23 15:39:30|1658.8|1658.4|1659|1658.6|1659|1658.6|1658.8|1658.2|204
1606145980000|2020-11-23 15:39:40|1658.8|1658.4|1659|1658.6|1659|1658.6|1658.8|1658.4|0
1606145990000|2020-11-23 15:39:50|1658.8|1658.4|1659|1658.6|1659|1658.6|1658.8|1658.4|1185
1606146000000|2020-11-23 15:40:00|1659.2|1658.8|1659.2|1658.6|1659.4|1659|1658.8|1658.4|1645
1606146010000|2020-11-23 15:40:10|1659|1658.4|1659|1658.8|1659.2|1658.8|1658.6|1658.4|1390
1606146020000|2020-11-23 15:40:20|1659.2|1658.6|1659.8|1659.2|1659.8|1659.4|1659.2|1658.6|1286
1606146030000|2020-11-23 15:40:30|1659.6|1659.4|1659.4|1659|1659.8|1659.6|1659.4|1659|1180
1606146040000|2020-11-23 15:40:40|1659.2|1658.8|1659|1658.6|1659.2|1658.8|1658.8|1658.6|377
1606146050000|2020-11-23 15:40:50|1659.2|1658.8|1659.2|1658.6|1659.6|1659.2|1659.2|1658.6|1295
1606146060000|2020-11-23 15:41:00|1659|1658.8|1658.8|1658.4|1659|1658.8|1658.8|1658.4|15
1606146070000|2020-11-23 15:41:10|1658.4|1658.2|1658.4|1657.8|1658.4|1658.2|1658|1657.8|1655
1606146080000|2020-11-23 15:41:20|1658.6|1658|1658.8|1658.2|1658.8|1658.2|1658.6|1657.8|55
1606146090000|2020-11-23 15:41:30|1658.6|1658.4|1658.4|1658.2|1658.8|1658.4|1658.2|1658|1376
1606146100000|2020-11-23 15:41:40|1658.2|1658|1658.8|1658.4|1659.2|1658.6|1658.2|1657.8|1188
1606146110000|2020-11-23 15:41:50|1659|1658.6|1659.2|1658.6|1659.6|1659|1658.8|1658.4|797
1606146120000|2020-11-23 15:42:00||1658.8||1658.6||1658.8||1658.6|0
1606146130000|2020-11-23 15:42:10|1659|1658.4|1658.6|1658.4|1659.2|1658.8|1658.6|1658.4|2900
1606146140000|2020-11-23 15:42:20|1658.4|1658.2|1658.4|1658|1658.6|1658.2|1658.4|1657.8|400
1606146150000|2020-11-23 15:42:30|1658.2|1657.8|1658.4|1657.8|1658.4|1657.8|1657.8|1657.4|2428
1606146160000|2020-11-23 15:42:40|1658.2|1657.6|1658.2|1657.8|1658.4|1658|1658|1657.4|5330
1606146170000|2020-11-23 15:42:50|1658.4|1658|1658.6|1658.4|1658.6|1658.4|1658.4|1658|792
1606146180000|2020-11-23 15:43:00|1658.4|1658.2|1658.2|1658|1658.6|1658.2|1658.2|1658|734
1606146190000|2020-11-23 15:43:10|1658|1657.8|1658.2|1657.8|1658.4|1658.2|1658|1657.8|1971
1606146200000|2020-11-23 15:43:20|1658|1658|1658.2|1657.8|1658.2|1658|1657.8|1657.4|8546
1606146210000|2020-11-23 15:43:30|1658|1658|1658.2|1658|1658.2|1658|1658|1657.8|3163
1606146220000|2020-11-23 15:43:40|1658.6|1657.8|1658.6|1658.2|1658.6|1658.4|1658.4|1657.8|2226
1606146230000|2020-11-23 15:43:50|1658.4|1658|1658.4|1658|1658.4|1658|1658.4|1658|26
1606146240000|2020-11-23 15:44:00||1658.2||1658.2||1658.2||1658.2|0
1606146250000|2020-11-23 15:44:10|1658.6|1658.4|1658.2|1658|1658.6|1658.4|1658.2|1658|1126
1606146260000|2020-11-23 15:44:20|1658.4|1658.2|1658|1657.8|1658.6|1658.2|1658|1657.6|295
1606146270000|2020-11-23 15:44:30|1657.8|1657.6|1658|1657.8|1658|1657.8|1657.8|1657.4|101
1606146280000|2020-11-23 15:44:40|1657.8|1657.6|1657.8|1657.4|1658|1657.8|1657.8|1657.4|343
1606146290000|2020-11-23 15:44:50|1657.6|1657.2|1657.8|1657.4|1657.8|1657.4|1657.4|1657|146
1606146300000|2020-11-23 15:45:00|1657.6|1657.6|1657.8|1657.4|1658|1657.8|1657.6|1657.4|4393
1606146310000|2020-11-23 15:45:10|1657.6|1657.6|1657.4|1657.2|1657.6|1657.6|1656.8|1656.4|1070
1606146320000|2020-11-23 15:45:20|1657.2|1656.8|1657.8|1657.6|1657.8|1657.6|1657.2|1656.8|1677
1606146330000|2020-11-23 15:45:30|1657.6|1657.4|1658.2|1658|1658.4|1658|1657.6|1657.4|641
1606146350000|2020-11-23 15:45:50|1658.4|1658.2|1658.4|1658.2|1658.4|1658.2|1658.4|1658|618
1606146360000|2020-11-23 15:46:00|1658.2|1658|1659|1658.8|1659.2|1659|1658.2|1658|3175
1606146370000|2020-11-23 15:46:10|1659.2|1659|1659.6|1659|1659.6|1659.2|1659.2|1659|1768
1606146380000|2020-11-23 15:46:20|1659.4|1658.8|1658.6|1658.4|1659.4|1658.8|1658.6|1658.2|1117
1606146390000|2020-11-23 15:46:30|1659|1658.6|1659.2|1659|1659.4|1659|1658.8|1658.6|847
1606146400000|2020-11-23 15:46:40|1659|1658.8|1659.2|1658.8|1659.2|1659|1659|1658.8|61
1606146410000|2020-11-23 15:46:50|1659.4|1659|1659.4|1659.2|1659.4|1659.2|1659.4|1659|275
1606146420000|2020-11-23 15:47:00|1659.2|1659|1658.8|1658.6|1659.4|1659|1658.8|1658.6|1969
1606146430000|2020-11-23 15:47:10|1659.2|1658.8|1658.8|1658.6|1659.2|1659|1658.8|1658.4|573
1606146440000|2020-11-23 15:47:20|1659|1658.8|1659.4|1659.2|1659.6|1659.2|1659|1658.8|22
1606146450000|2020-11-23 15:47:30|1659.2|1659|1659.4|1659.2|1659.4|1659.2|1659.2|1659|473
1606146460000|2020-11-23 15:47:40|1659.2|1659|1659.6|1659.2|1659.6|1659.4|1659.2|1659|2156
1606146470000|2020-11-23 15:47:50|1659.4|1659.4|1659.4|1659.2|1659.6|1659.4|1659.4|1659.2|1806
1606146480000|2020-11-23 15:48:00|1659.6||1659.4||1659.6||1659.4||884
1606146490000|2020-11-23 15:48:10|1659.6|1659.4|1659.6|1659.4|1659.6|1659.4|1659.6|1659.4|193
1606146500000|2020-11-23 15:48:20|1659.4|1659.2|1659.2|1658.8|1659.6|1659.2|1659.2|1658.8|1298
1606146510000|2020-11-23 15:48:30|1659.4|1659|1658.6|1658.4|1659.6|1659.2|1658.6|1658.4|2240
1606146520000|2020-11-23 15:48:40|1658.8|1658.6|1659.4|1659|1659.4|1659|1658.6|1658.6|1357
1606146530000|2020-11-23 15:48:50|1659.6|1659.2|1659.4|1659|1659.8|1659.4|1659.2|1659|697
1606146540000|2020-11-23 15:49:00|1659.2|1659.2|1659.8|1659.6|1659.8|1659.6|1659.2|1659.2|693
1606146550000|2020-11-23 15:49:10|1660|1659.8|1660.8|1660.6|1660.8|1660.6|1660|1659.6|10061
1606146560000|2020-11-23 15:49:20|1660.6|1660.4|1660.8|1660.2|1660.8|1660.6|1660|1659.6|13048
1606146570000|2020-11-23 15:49:30|1660.6|1660.4|1660.8|1660.4|1661.6|1661|1660.4|1660.2|2557
1606146580000|2020-11-23 15:49:40|1660.6|1660.6|1661.4|1661|1662|1661.8|1660.6|1660.2|4134
1606146590000|2020-11-23 15:49:50|1661.2|1660.8|1660.6|1660.2|1661.2|1661|1660.4|1660|2975
1606146600000|2020-11-23 15:50:00|1660.8|1660.4|1661.4|1660.8|1661.4|1661.2|1660.8|1660.4|4771
1606146610000|2020-11-23 15:50:10|1662|1661|1661.6|1661.2|1662|1661.6|1661.4|1660.8|8920
1606146620000|2020-11-23 15:50:20|1661.4|1661|1661.2|1661|1661.4|1661|1661.2|1661|1453
1606146630000|2020-11-23 15:50:30|1661|1660.8|1661|1660.6|1661.2|1660.8|1660.4|1660.2|1661
1606146640000|2020-11-23 15:50:40|1661.2|1660.8|1661.2|1661|1661.2|1661|1660.8|1660.6|647
1606146650000|2020-11-23 15:50:50|1661.4|1661.2|1661.2|1660.8|1661.4|1661.2|1661|1660.6|852
1606146660000|2020-11-23 15:51:00|1661|1660.6|1661|1660.8|1661.2|1660.8|1661|1660.6|1656
1606146670000|2020-11-23 15:51:10|1660.8|1660.6|1660.8|1660.4|1661|1660.6|1660.8|1660.4|2995
1606146690000|2020-11-23 15:51:30|1660.6|1660.6|1661.4|1661|1661.4|1661.2|1660.6|1660.2|9370
1606146700000|2020-11-23 15:51:40|1661.2|1660.8|1661.8|1661.4|1661.8|1661.4|1661.2|1660.8|538
1606146710000|2020-11-23 15:51:50|1661.6|1661.2|1661.2|1660.8|1661.6|1661.2|1661.2|1660.8|824
1606146720000|2020-11-23 15:52:00|1661|1661|1661.4|1661.2|1661.4|1661.2|1661|1660.8|3990
1606146730000|2020-11-23 15:52:10|1661.2|1661|1661.6|1661.2|1661.6|1661.4|1661|1660.6|10096
1606146740000|2020-11-23 15:52:20|1661.4|1661.4|1661.6|1661.4|1661.6|1661.4|1661.4|1661.2|703
1606146750000|2020-11-23 15:52:30|1661.4|1661.2|1661.4|1661|1661.6|1661.2|1661.4|1661|893
1606146760000|2020-11-23 15:52:40|1661.6|1661.2|1662|1661.8|1662|1661.8|1661.6|1661.2|5211
1606146770000|2020-11-23 15:52:50|1662.2|1662|1662.6|1662.4|1662.6|1662.4|1662.2|1661.8|3347
1606146780000|2020-11-23 15:53:00|1662.8|1662.6|1663|1662.6|1663.6|1663.2|1662.6|1662.4|9684
1606146790000|2020-11-23 15:53:10|1662.8|1662.4|1662.8|1662.4|1663|1662.6|1662.4|1662|1684
1606146800000|2020-11-23 15:53:20||1662.6||1662.6||1662.6||1662.6|0
1606146810000|2020-11-23 15:53:30|1662.6|1662.4|1662|1661.6|1662.6|1662.4|1661.8|1661.6|4865
1606146820000|2020-11-23 15:53:40||1661.8||1661.8||1661.8||1661.8|0
1606146830000|2020-11-23 15:53:50|1661.8|1661.6|1662|1661.8|1662|1661.8|1661.8|1661.6|1573
1606146840000|2020-11-23 15:54:00|1662.2|1661.6|1662|1661.6|1662.2|1661.6|1662|1661.6|0
1606146850000|2020-11-23 15:54:10|1662.2|1661.8|1662.2|1662|1662.2|1662|1662.2|1661.8|236
1606146860000|2020-11-23 15:54:20|1662|1661.8|1662|1661.6|1662.2|1662|1661.8|1661.4|2832
1606146870000|2020-11-23 15:54:30|1661.8|1661.4|1661.8|1661.4|1662|1661.6|1661.6|1661.4|1253
1606146880000|2020-11-23 15:54:40|1661.6|1661.2|1662|1661.4|1662|1661.6|1661.4|1661.2|2290
1606146890000|2020-11-23 15:54:50|1662.2|1661.6|1661.4|1661.2|1662.2|1662|1661.4|1661|1674
1606146900000|2020-11-23 15:55:00|1661.2|1661|1660.8|1660.6|1661.4|1661|1660.8|1660.4|2080
1606146910000|2020-11-23 15:55:10|1660.6|1660.4|1660.6|1660.4|1660.8|1660.4|1660.6|1660.4|1042
1606146920000|2020-11-23 15:55:20|1660.8|1660.6|1660.6|1660.2|1661.6|1661.2|1660.6|1660.2|4936
1606146930000|2020-11-23 15:55:30|1660.4|1660|1660|1659.6|1660.4|1660|1660|1659.4|1001
1606146940000|2020-11-23 15:55:40|1660.2|1659.8|1660.4|1660|1660.4|1660|1660.2|1659.8|600
1606146950000|2020-11-23 15:55:50|1660.6|1660.2|1661|1660.8|1661.2|1660.8|1660.4|1660.2|1313
1606146960000|2020-11-23 15:56:00|1660.8|1660.6|1660.8|1660.4|1660.8|1660.6|1660.4|1660|3599
1606146970000|2020-11-23 15:56:10|1661|1660.6|1660.8|1660.2|1661|1660.6|1660.6|1660.2|3158
1606146980000|2020-11-23 15:56:20|1660.4|1660.4|1660|1659.8|1660.8|1660.4|1660|1659.8|1012
1606146990000|2020-11-23 15:56:30|1660.2|1660|1660.4|1660.2|1660.4|1660.2|1660|1659.8|1850
1606147000000|2020-11-23 15:56:40|1660.6|1660|1660.8|1660.6|1661|1660.6|1660.6|1660|650
1606147010000|2020-11-23 15:56:50|1660.6|1660.4|1660|1659.6|1660.8|1660.6|1660|1659.6|4584
1606147020000|2020-11-23 15:57:00|1659.8|1659.4|1659.2|1659|1660|1659.4|1659.2|1659|51036
1606147030000|2020-11-23 15:57:10|1659.4|1659.2|1659.4|1659.2|1659.4|1659.2|1659.2|1659|51023
1606147040000|2020-11-23 15:57:20|1659.6|1659.4|1659.6|1659.4|1659.6|1659.4|1659.6|1659.4|307
1606147050000|2020-11-23 15:57:30|1659.8|1659.6|1659.8|1659.4|1660|1659.8|1659|1658.6|6525
1606147060000|2020-11-23 15:57:40|1659.6|1659.6|1660|1659.8|1660.4|1660|1659.6|1659.6|2821
1606147070000|2020-11-23 15:57:50|1659.8|1659.6|1659.2|1658.6|1659.8|1659.6|1659.2|1658.6|1315
1606147080000|2020-11-23 15:58:00|1659.4|1658.8|1659.2|1659|1659.6|1659.4|1659.2|1658.8|1341
1606147090000|2020-11-23 15:58:10|1659.6|1659.2|1659.6|1659.2|1659.6|1659.2|1659.2|1658.8|1490
1606147100000|2020-11-23 15:58:20|1659.4|1659|1659.6|1659.2|1659.6|1659.4|1659.4|1659|185
1606147110000|2020-11-23 15:58:30|1659.8|1659.4|1660.2|1660|1660.2|1660|1659.8|1659.4|1322
1606147120000|2020-11-23 15:58:40|1659.8|1659.8|1659.4|1659|1659.8|1660|1658.8|1658.4|9067
1606147130000|2020-11-23 15:58:50|1659.2|1658.6|1659|1658.6|1659.2|1659|1658.8|1658.6|211
1606147140000|2020-11-23 15:59:00|1658.8|1658.4|1658.8|1658.6|1659.6|1659.4|1658.8|1658.4|5966
1606147150000|2020-11-23 15:59:10|1659|1658.4|1658.2|1657.8|1659|1658.4|1658|1657.6|2028
1606147160000|2020-11-23 15:59:20|1658.4|1658|1658.4|1658|1658.4|1658.2|1658.4|1658|12
1606147170000|2020-11-23 15:59:30|1658.2|1658.2|1658.4|1658|1658.4|1658.2|1658.2|1658|2057
1606147180000|2020-11-23 15:59:40|1658.2|1658.2|1658.4|1658|1658.4|1658.2|1658.2|1658|600
1606147190000|2020-11-23 15:59:50|1658.2|1658.2|1658.4|1658|1658.4|1658.2|1658.2|1658|495
1606147200000|2020-11-23 16:00:00|1658.2|1658.2|1658.2|1657.8|1659|1658.6|1658|1657.8|3434
1606147210000|2020-11-23 16:00:10|1658|1658|1658.4|1658|1658.4|1658|1658|1657.8|1193
1606147220000|2020-11-23 16:00:20|1658.2|1658.2|1658.4|1658|1658.4|1658.2|1658|1657.8|311
1606147230000|2020-11-23 16:00:30|1658.2|1657.8|1658.2|1657.8|1658.4|1657.8|1658.2|1657.8|1001
1606147240000|2020-11-23 16:00:40|1658|1657.2|1657.8|1657.6|1658.2|1657.6|1657.2|1656.8|4820
1606147250000|2020-11-23 16:00:50|1657.6|1657.4|1657.6|1657.4|1657.6|1657.4|1657.6|1657.4|1874
1606147260000|2020-11-23 16:01:00|1657.8|1657.6|1659|1658.6|1659.2|1659|1657.8|1657.6|2587
1606147270000|2020-11-23 16:01:10|1659.2|1658.8|1659.4|1659|1659.6|1659.2|1658.8|1658.6|1136
1606147280000|2020-11-23 16:01:20|1659.6|1659.2|1659.4|1659|1659.6|1659.2|1659.2|1659|585
1606147290000|2020-11-23 16:01:30|1659.6|1659.2|1659.6|1659|1659.6|1659.2|1659.2|1659|756
1606147300000|2020-11-23 16:01:40|1659.4|1659.2|1659.4|1659.2|1659.6|1659.4|1659.2|1659|1449
1606147310000|2020-11-23 16:01:50|1659.6|1659.4|1660|1659.6|1660|1659.8|1659.6|1659.2|897
1606147320000|2020-11-23 16:02:00|1659.8|1659.4|1659.4|1659|1660|1659.6|1659.2|1659|4200
1606147330000|2020-11-23 16:02:10|1659.2|1659.2|1659.4|1659|1659.6|1659.2|1659.2|1659|822
1606147340000|2020-11-23 16:02:20|1659.6|1659.4|1659.8|1659.4|1659.8|1659.4|1659.4|1659|437
1606147350000|2020-11-23 16:02:30|1659.6|1659.2|1659.6|1659.2|1659.8|1659.4|1659.6|1659.2|0
1606147360000|2020-11-23 16:02:40|1659.4|1659|1659.6|1659.4|1659.6|1659.4|1659|1658.8|7151
1606147370000|2020-11-23 16:02:50|1659.4|1659.2|1659|1658.6|1659.4|1659.4|1658.8|1658.6|4328
1606147380000|2020-11-23 16:03:00|1658.8|1658.8|1658.4|1658.2|1659|1658.8|1658.4|1658.2|1419
1606147390000|2020-11-23 16:03:10|1658.2|1658|1659|1658.8|1659|1658.8|1658.2|1657.6|1397
1606147400000|2020-11-23 16:03:20|1659.2|1659|1659.4|1659.2|1659.6|1659.2|1659.2|1659|424
1606147410000|2020-11-23 16:03:30|1659.6|1659.4|1659.4|1659.2|1659.8|1659.4|1659.4|1659.2|601
1606147420000|2020-11-23 16:03:40|1659.6|1659|1659.6|1659.2|1659.8|1659.2|1659.2|1658.8|1054
1606147430000|2020-11-23 16:03:50|1659.4|1659.4|1659.4|1659|1659.8|1659.4|1659.4|1658.8|1705
1606147440000|2020-11-23 16:04:00||1659.2||1659.2||1659.2||1659.2|0
1606147450000|2020-11-23 16:04:10|1659.6|1659.4|1660|1659.8|1660|1659.8|1659.4|1659.2|1390
1606147460000|2020-11-23 16:04:20|1659.8|1659.6|1659.6|1659.2|1660|1659.6|1659.6|1659.2|2200
1606147470000|2020-11-23 16:04:30|1660|1659.4|1659.8|1659.6|1660|1659.6|1659.8|1659.2|109
1606147480000|2020-11-23 16:04:40|1660|1659.8|1659.8|1659.4|1660|1659.8|1659.6|1659.4|1469
1606147490000|2020-11-23 16:04:50|1659.6|1659.2|1659.4|1659|1659.6|1659.2|1659.2|1658.8|2156
1606147500000|2020-11-23 16:05:00|1659.6|1659.2|1660|1659.8|1660.4|1660.2|1659.4|1659|7653
1606147510000|2020-11-23 16:05:10|1659.8|1659.6|1659|1658.4|1659.8|1659.6|1658.6|1658.2|5061
1606147520000|2020-11-23 16:05:20|1658.8|1658.6|1658.6|1658.2|1659|1658.6|1658.4|1658.2|690
1606147530000|2020-11-23 16:05:30|1658.4|1658|1658|1657.8|1658.4|1658.2|1657.8|1657.4|1116
1606147540000|2020-11-23 16:05:40|1658.2|1657.6|1658.6|1658.2|1658.6|1658.2|1658.2|1657.6|177
1606147550000|2020-11-23 16:05:50|1658.4|1658|1657.6|1657.2|1658.4|1658|1657.4|1657|2528
1606147560000|2020-11-23 16:06:00|1657.4|1657|1657.4|1657|1657.4|1657|1657.4|1657|0
1606147570000|2020-11-23 16:06:10|1657.6|1657.2|1658.6|1658.2|1658.6|1658.4|1657.6|1657.2|2264
1606147580000|2020-11-23 16:06:20|1658.4|1658.4|1658.6|1658|1658.6|1658.4|1658.4|1658|1730
1606147590000|2020-11-23 16:06:30|1658.8|1658.2|1658.8|1658.6|1659.2|1658.8|1658.8|1658.2|207
1606147600000|2020-11-23 16:06:40|1658.6|1658.4|1658.2|1657.8|1658.8|1658.6|1658|1657.6|2065
1606147610000|2020-11-23 16:06:50|1658.4|1658.2|1659|1658.6|1659.2|1658.8|1658.4|1658|340
1606147620000|2020-11-23 16:07:00|1659.2|1658.8|1659.6|1659.4|1659.6|1659.4|1659|1658.6|520
1606147630000|2020-11-23 16:07:10|1659.8|1659.6|1660.6|1660.2|1660.6|1660.2|1659.8|1659.2|3851
1606147640000|2020-11-23 16:07:20|1660.4|1660|1660.8|1660.6|1660.8|1660.6|1660.2|1660|3179
1606147650000|2020-11-23 16:07:30|1661|1660.8|1660.4|1660|1661|1660.8|1660.4|1660|4256
1606147660000|2020-11-23 16:07:40|1660.2||1660.2||1660.2||1660.2||0
1606147670000|2020-11-23 16:07:50|1660|1659.8|1659.6|1659.2|1660|1659.8|1659.6|1659.2|2554
1606147680000|2020-11-23 16:08:00|1659.4||1659.6||1659.6||1659.4||120
1606147690000|2020-11-23 16:08:10|1659.8|1659.4|1660.2|1659.8|1660.2|1659.8|1659.8|1659.2|6418
1606147700000|2020-11-23 16:08:20|1660|1659.6|1660.2|1659.8|1660.2|1659.8|1659.8|1659.6|235
1606147710000|2020-11-23 16:08:30|1660.4|1660|1660.6|1660.4|1660.6|1660.4|1660.4|1659.8|1110
1606147720000|2020-11-23 16:08:40|1660.8|1660.6|1660.6|1660.4|1660.8|1660.6|1660.6|1660.4|771
1606147730000|2020-11-23 16:08:50|1660.8|1660.6|1660.6|1660.4|1661.4|1661.2|1660.6|1660.2|7211
1606147740000|2020-11-23 16:09:00|1661|1660.8|1660.8|1660.4|1661|1660.8|1660.6|1660.4|8929
1606147750000|2020-11-23 16:09:10|1661|1660.6|1661|1660.8|1661|1660.8|1661|1660.6|491
1606147760000|2020-11-23 16:09:20|1660.8|1660.6|1660.4|1660.2|1660.8|1660.8|1660.4|1660.2|3307
1606147770000|2020-11-23 16:09:30|1660.2|1660|1659.4|1659.2|1660.2|1660|1659.2|1659|2378
1606147780000|2020-11-23 16:09:40|1659.6|1659.4|1659.4|1659|1659.6|1659.4|1659.2|1658.6|811
1606147790000|2020-11-23 16:09:50|1659.2|1659.2|1659|1658.8|1659.6|1659.2|1658.8|1658.4|1776
1606147800000|2020-11-23 16:10:00|1659.2|1659|1659.2|1659|1659.2|1659|1658.8|1658.2|3671
1606147810000|2020-11-23 16:10:10|1659.6|1659.2|1658.8|1658.6|1659.6|1659.2|1658.8|1658.6|1891
1606147820000|2020-11-23 16:10:20|1659|1658.8|1657.4|1657.2|1659|1658.8|1657.2|1656.8|5361
1606147830000|2020-11-23 16:10:30|1657.6|1657|1656.8|1656.4|1657.8|1657.4|1656.6|1656.2|11648
1606147840000|2020-11-23 16:10:40|1656.6|1656.2|1656.6|1656.2|1656.8|1656.6|1656.6|1656.2|35
1606147850000|2020-11-23 16:10:50|1656.8|1656.4|1656.6|1656.2|1657.2|1656.8|1656.6|1656|3319
1606147860000|2020-11-23 16:11:00|1656.4|1656|1655.6|1655.4|1656.6|1656|1655.6|1655.2|2178
1606147870000|2020-11-23 16:11:10|1655.8|1655.6|1656.6|1656|1656.6|1656.2|1655.6|1655.2|3110
1606147880000|2020-11-23 16:11:20|1656.4|1655.8|1655.8|1655.4|1656.4|1655.8|1655.6|1655.4|1625
1606147890000|2020-11-23 16:11:30||1655.6||1655.4||1655.6||1655.4|0
1606147900000|2020-11-23 16:11:40|1655.6|1655.2|1655.4|1655.2|1655.6|1655.2|1655.4|1655.2|771
1606147910000|2020-11-23 16:11:50|1655.2|1655|1657|1656.8|1657.4|1656.8|1655.2|1654.8|9078
1606147920000|2020-11-23 16:12:00|1657.4|1657|1657.8|1657.6|1658|1657.6|1657.2|1656.8|6150
1606147930000|2020-11-23 16:12:10|1658|1657.8|1658.4|1658|1658.6|1658.2|1657.8|1657.8|2189
1606147940000|2020-11-23 16:12:20||1658.2||1658||1658.2||1658|0
1606147950000|2020-11-23 16:12:30|1658.2|1657.8|1656.6|1656.2|1658.4|1657.8|1656.6|1656.2|6841
1606147960000|2020-11-23 16:12:40|1656.4|1656|1655.4|1655|1656.6|1656|1655.4|1654.8|6128
1606147970000|2020-11-23 16:12:50|1655.2|1654.8|1655.4|1655|1655.4|1655|1655.2|1654.8|0
1606147980000|2020-11-23 16:13:00|1655.2|1655.2|1655.6|1655.4|1655.6|1655.4|1655.2|1655|1669
1606147990000|2020-11-23 16:13:10|1655.8|1655.2|1656.2|1655.8|1656.2|1656|1655.8|1655.2|1171
1606148000000|2020-11-23 16:13:20|1656.4|1656|1655.2|1654.8|1656.4|1656.2|1655.2|1654.6|4494
1606148010000|2020-11-23 16:13:30|1655.4|1655|1655.6|1655|1655.6|1655.2|1655.2|1654.8|477
1606148020000|2020-11-23 16:13:40|1655.4|1655.2|1654.8|1654.4|1655.4|1655.2|1654.6|1654.4|2523
1606148030000|2020-11-23 16:13:50|1655|1654.6|1655.2|1655|1655.6|1655.4|1654.8|1654.6|3665
1606148040000|2020-11-23 16:14:00|1655|1654.6|1655.2|1654.8|1655.2|1655|1654.8|1654.6|696
1606148050000|2020-11-23 16:14:10|1655|1654.6|1655|1654.6|1655|1654.6|1654.6|1654.4|2873
1606148060000|2020-11-23 16:14:20|1654.8|1654.4|1654.8|1654.4|1655|1654.6|1654.6|1654.4|303
1606148070000|2020-11-23 16:14:30|1654.6|1654.2|1654.2|1653.8|1654.8|1654.2|1654.2|1653.8|3736
1606148080000|2020-11-23 16:14:40|1654|1653.6|1654.2|1654|1654.2|1654|1653.8|1653.6|2181
1606148090000|2020-11-23 16:14:50|1654.4|1654.2|1655|1654.6|1655|1654.8|1654.4|1654.2|5310
1606148100000|2020-11-23 16:15:00|1655.2|1654.6|1655.2|1654.6|1655.2|1654.8|1655|1654.6|478
1606148110000|2020-11-23 16:15:10|1655|1654.8|1655.8|1655.4|1655.8|1655.4|1655|1654.8|400
1606148120000|2020-11-23 16:15:20|1656||1655.8||1656||1655.8||340
1606148130000|2020-11-23 16:15:30|1655.2|1655.2|1655|1654.4|1655.2|1655.2|1654.8|1654.4|849
1606148140000|2020-11-23 16:15:40|1654.8|1654.2|1655|1654.4|1655|1654.6|1654.8|1654.2|593
1606148150000|2020-11-23 16:15:50|1655.4|1654.6|1655.4|1654.6|1655.4|1654.6|1655.4|1654.6|197
1606148160000|2020-11-23 16:16:00|1655|1654.4|1654.2|1653.6|1655.4|1654.6|1654.2|1653.6|718
1606148170000|2020-11-23 16:16:10|1654.4|1653.8|1655|1654.2|1655|1654.2|1654.4|1653.8|1274
1606148180000|2020-11-23 16:16:20|1654.8|1654.4|1655.2|1654.6|1655.4|1654.6|1654.8|1654.4|611
1606148190000|2020-11-23 16:16:30|1655.4|1654.8|1655.6|1655|1655.8|1655|1655.2|1654.8|759
1606148200000|2020-11-23 16:16:40|1655.8|1655.4|1655.8|1655.4|1655.8|1655.4|1655.8|1655.4|102
1606148210000|2020-11-23 16:16:50|1656|1655.6|1655.8|1655.2|1656|1655.6|1655.8|1655|285
1606148220000|2020-11-23 16:17:00|1656|1655.4|1656|1655.4|1656|1655.4|1656|1655.4|134
1606148230000|2020-11-23 16:17:10|1656.2|1655.6|1656.2|1655.6|1656.2|1655.8|1656.2|1655.6|674
1606148240000|2020-11-23 16:17:20|1656.6|1655.8|1657|1656.4|1657|1656.4|1656.6|1655.8|330
1606148250000|2020-11-23 16:17:30|1656.8|1656.2|1657|1656.6|1657|1656.6|1656.8|1656.2|400
1606148260000|2020-11-23 16:17:40|1656.2|1656.4|1656.6|1656|1656.6|1656.4|1656.2|1655.6|598
1606148270000|2020-11-23 16:17:50|1656.4|1655.8|1656.4|1656|1656.4|1656|1656.4|1655.8|200
1606148280000|2020-11-23 16:18:00|1656.8|1656.2|1656.8|1656.2|1656.8|1656.2|1656.6|1656.2|131
1606148290000|2020-11-23 16:18:10||1656.4||1656.4||1656.4||1656.4|48
1606148300000|2020-11-23 16:18:20|1657||1657||1657||1657||0
1606148310000|2020-11-23 16:18:30||1656.6||1656.6||1656.6||1656.6|0
1606148320000|2020-11-23 16:18:40|1657.2|1656.8|1657.2|1656.8|1657.2|1656.8|1657.2|1656.8|26
1606148330000|2020-11-23 16:18:50|1656.4|1656.6|1656.4|1655.6|1656.4|1656.6|1656.4|1655.6|5
1606148340000|2020-11-23 16:19:00|1656.6|1655.8|1655.8|1655.4|1656.6|1656|1655.8|1655.4|245
1606148350000|2020-11-23 16:19:10|1656|1655.6|1656.4|1655.8|1656.4|1655.8|1656|1655.4|168
1606148360000|2020-11-23 16:19:20|1656.6|1656.2|1656.4|1655.8|1656.6|1656.2|1656.4|1655.6|0
1606148370000|2020-11-23 16:19:30|1656.6|1656|1657.2|1656.8|1657.2|1656.8|1656.6|1655.8|961
1606148380000|2020-11-23 16:19:40||1656.6||1656.6||1656.8||1656.6|11
1606148390000|2020-11-23 16:19:50|1657|1656.8|1657|1656.6|1657|1656.8|1657|1656.6|530
1606148400000|2020-11-23 16:20:00|1657.2|1656.4|1657.6|1656.8|1657.6|1657|1657|1656.4|377
1606148410000|2020-11-23 16:20:10|1657.4|1657|1657.8|1657.4|1657.8|1657.4|1657.4|1656.8|120
1606148420000|2020-11-23 16:20:20|1658|1657.2|1658.2|1657.6|1658.2|1657.6|1658|1657.2|676
1606148430000|2020-11-23 16:20:30|1658|1657.4|1658|1657.6|1658|1657.6|1658|1657.4|1286
1606148440000|2020-11-23 16:20:40|1658.2|1657.8|1658.8|1658.2|1658.8|1658.2|1658.2|1657.8|783
1606148450000|2020-11-23 16:20:50|1658.6|1659|1659.4|1658.8|1659.4|1659|1658.6|1658.8|569
1606148460000|2020-11-23 16:21:00|1659.6|1659|1659.6|1658.8|1659.6|1659|1659.4|1658.8|334
1606148470000|2020-11-23 16:21:10|1660|1659.2|1660|1659.2|1660|1659.2|1660|1659.2|369
1606148480000|2020-11-23 16:21:20|1661|1659.4|1661.2|1660.4|1661.2|1660.4|1661|1659.4|1000
1606148490000|2020-11-23 16:21:30|1661.4|1660.8|1661.4|1660.8|1661.4|1660.8|1661.4|1660.8|91
1606148500000|2020-11-23 16:21:40|1661.2|1660.4|1661|1660.6|1661.2|1660.6|1660.8|1660.4|156
1606148510000|2020-11-23 16:21:50|1660.8|1660.4|1661|1660.6|1661|1660.6|1660.8|1660.4|13
1606148520000|2020-11-23 16:22:00|1660.8|1660.4|1660.8|1660.4|1661|1660.4|1660.4|1660|432
1606148530000|2020-11-23 16:22:10|1661|1660.2|1660.8|1660.2|1661|1660.2|1660.8|1660.2|145
1606148540000|2020-11-23 16:22:20|1660.6||1660.8||1660.8||1660.6||409
1606148550000|2020-11-23 16:22:30|1661|1660.6|1660.4|1659.6|1661|1660.6|1660.4|1659.6|962
1606148560000|2020-11-23 16:22:40|1660.2||1660||1660.2||1660||0
1606148570000|2020-11-23 16:22:50|1660.2|1659.4|1660.2|1659.6|1660.2|1659.6|1660.2|1659.4|442
1606148580000|2020-11-23 16:23:00|1660.6|1660.2|1660.6|1660.2|1660.6|1660.2|1660.6|1660.2|14
1606148590000|2020-11-23 16:23:10|1660.8|1660.4|1660.8|1660.2|1661|1660.4|1660.8|1660.2|675
1606148600000|2020-11-23 16:23:20|1661.4|1660.4|1661.4|1661|1661.4|1661|1661.4|1660.4|3019
1606148610000|2020-11-23 16:23:30|1661.2|1660.8|1661.4|1661|1661.4|1661|1661.2|1660.8|3009
1606148620000|2020-11-23 16:23:40|1661.2|1660.8|1661.2|1660.8|1661.2|1660.8|1661.2|1660.8|363
1606148630000|2020-11-23 16:23:50|1661|1660.4|1661.2|1660.8|1661.2|1660.8|1660.8|1660.4|321
1606148640000|2020-11-23 16:24:00|1661.4|1661|1661.4|1661|1661.4|1661|1661.4|1661|402
1606148650000|2020-11-23 16:24:10|1661.2|1660.8|1661.4|1661|1661.4|1661|1661.2|1660.8|1211
1606148660000|2020-11-23 16:24:20|||||||||250
1606148670000|2020-11-23 16:24:30|1661.6|1661.2|1661.2|1660.8|1661.6|1661.2|1661.2|1660.8|191
1606148680000|2020-11-23 16:24:40|1660.8|1660.4|1660.8|1660.2|1660.8|1660.4|1660.6|1660.2|2027
1606148690000|2020-11-23 16:24:50||1660.4||1660.4||1660.4||1660.4|0
1606148700000|2020-11-23 16:25:00|1660.6|1660|1660|1659.6|1660.6|1660.4|1659.6|1659.2|1432
1606148710000|2020-11-23 16:25:10|1660.4|1660|1660.4|1660|1660.6|1660.2|1660.4|1660|151
1606148720000|2020-11-23 16:25:20|1660.6|1660.2|1660.4|1660|1660.6|1660.2|1660.4|1660|235
1606148730000|2020-11-23 16:25:30|1660|1659.4|1660|1659.6|1660.2|1659.6|1660|1659.4|277
1606148740000|2020-11-23 16:25:40|1659.8|1659.4|1660|1659.4|1660|1659.6|1659.8|1659.4|175
1606148750000|2020-11-23 16:25:50|1659.8|1659.6|1659.2|1658.6|1660|1659.6|1659.2|1658.6|277
1606148760000|2020-11-23 16:26:00|1659|1658.8|1659.4|1659|1659.4|1659|1659|1658.6|353
1606148770000|2020-11-23 16:26:10|1658.8|1658.2|1659|1658.6|1659.2|1658.6|1658.8|1658.2|521
1606148780000|2020-11-23 16:26:20|1659.8|1658.4|1659.8|1659.4|1659.8|1659.4|1659.8|1658.4|722
1606148790000|2020-11-23 16:26:30|1659.6|1659.2|1659.8|1659.2|1659.8|1659.4|1659.6|1659.2|161
1606148800000|2020-11-23 16:26:40|1660|1659.4|1660|1659.4|1660|1659.6|1660|1659.4|25
1606148810000|2020-11-23 16:26:50|1659.8|1659.6|1659.6|1659|1659.8|1659.6|1659.6|1659|50
1606148820000|2020-11-23 16:27:00|1659.4|1658.8|1659.4|1658.8|1659.4|1658.8|1659.4|1658.8|513
1606148830000|2020-11-23 16:27:10|1659.2||1659.2||1659.4||1659.2||186
1606148840000|2020-11-23 16:27:20|1659.8|1659.4|1659.8|1659.4|1659.8|1659.4|1659.8|1659.2|24
1606148850000|2020-11-23 16:27:30|1660|1659.6|1660.2|1659.8|1660.2|1659.8|1660|1659.6|25
1606148860000|2020-11-23 16:27:40|1660.4|1660|1660.4|1660|1660.4|1660|1660.2|1659.8|581
1606148870000|2020-11-23 16:27:50|1661|1660.4|1661|1660.6|1661|1660.6|1661|1660.4|602
1606148880000|2020-11-23 16:28:00|1661.2|1660.4|1661.2|1660.8|1661.2|1660.8|1661.2|1660.4|380
1606148890000|2020-11-23 16:28:10|1661.4|1661|1661.4|1661|1661.6|1661.2|1661.4|1660.8|963
1606148900000|2020-11-23 16:28:20|1661.6||1661.6||1661.6||1661.4||2
1606148910000|2020-11-23 16:28:30|1661.4|1660.4|1660.6|1660|1661.4|1660.4|1660.6|1660|1601
1606148920000|2020-11-23 16:28:40|1660.4|1659.8|1660.6|1660.2|1660.6|1660.2|1660.4|1659.8|14
1606148930000|2020-11-23 16:28:50|1660.4|1660|1660|1659.6|1660.4|1660|1660|1659.6|156
1606148940000|2020-11-23 16:29:00|1660.4|1660|1660.6|1660.2|1660.6|1660.2|1660.4|1660|216
1606148950000|2020-11-23 16:29:10|1660.8|1660.6|1659.6|1659|1661|1660.6|1659.6|1659|1142
1606148960000|2020-11-23 16:29:20||1659.2||1659.2||1659.2||1659|135
1606148970000|2020-11-23 16:29:30|1659.4|1659|1660.2|1659.8|1660.2|1659.8|1659.4|1659|547
1606148980000|2020-11-23 16:29:40|1660.4||1660.4||1660.6||1660.4||432
1606148990000|2020-11-23 16:29:50|1660.6|1660|1660|1659.4|1660.6|1660|1660|1659.4|110
1606204800000|2020-11-24 08:00:00|1690.2|1650|1674.4|1673.4|1690.2|1677.2|1674.4|1650|118265
1606204810000|2020-11-24 08:00:10|1674.8|1672.2|1674.6|1673.4|1675.4|1674.2|1673.2|1671.2|10341
1606204820000|2020-11-24 08:00:20|1674.8|1673.6|1680|1678.6|1680|1678.6|1674.8|1673.6|12201
1606204830000|2020-11-24 08:00:30|1679.8|1678.4|1679|1677.4|1679.8|1678.4|1678.6|1677.4|1790
1606204840000|2020-11-24 08:00:40|1679.4|1677.6|1679.6|1677.4|1679.6|1677.6|1678.8|1677.4|2718
1606204850000|2020-11-24 08:00:50|1679.4|1674.2|1677.4|1675.2|1679.4|1675.6|1674.2|1673.6|6000
1606204860000|2020-11-24 08:01:00|1677.8|1676.2|1682|1679.2|1682|1680.2|1677.8|1675.2|17674
1606204870000|2020-11-24 08:01:10|1682.4|1680.6|1684.6|1681.8|1684.8|1682|1682.4|1679.4|5806
1606204880000|2020-11-24 08:01:20|1684.8|1683.2|1684.8|1681.8|1684.8|1683.2|1684.8|1681.8|382
1606204890000|2020-11-24 08:01:30||1682||1682.2||1682.2||1682|0
1606204900000|2020-11-24 08:01:40|1684.6|1683.4|1684.8|1682.6|1685|1683.6|1684.4|1682.2|446
1606204910000|2020-11-24 08:01:50|1685|1683.2|1686|1683.6|1686|1683.8|1684.2|1683.2|20326
1606204920000|2020-11-24 08:02:00|1685.8|1683.8|1688.6|1687.2|1688.8|1687.6|1685.8|1683.8|14734
1606204930000|2020-11-24 08:02:10|1688.8|1687.8|1688.4|1687|1688.8|1687.8|1688.4|1687|900
1606204940000|2020-11-24 08:02:20|1687.8|1686.6|1687|1686|1688.4|1687|1686.8|1685.2|2108
1606204950000|2020-11-24 08:02:30|1686.6|1685.2|1687|1686.4|1687|1686.4|1686.6|1685.2|213
1606204960000|2020-11-24 08:02:40|1688.2|1686.6|1687|1685.2|1688.8|1686.6|1686.6|1685.2|3636
1606204970000|2020-11-24 08:02:50|1686.4|1685.4|1685|1682.6|1686.4|1685.4|1683.6|1682.4|3977
1606204980000|2020-11-24 08:03:00|1685.6|1683|1684.6|1684|1686|1684.6|1684|1683|2776
1606204990000|2020-11-24 08:03:10|1684.4|1684.2|1684.6|1684|1684.6|1684.2|1684.2|1684|1261
1606205000000|2020-11-24 08:03:20|1684.4|1683.8|1681.8|1679.2|1684.4|1683.8|1681.2|1678.4|3500
1606205010000|2020-11-24 08:03:30|1680.8|1680|1682.4|1680.8|1682.8|1680.8|1680.8|1679.2|3835
1606205020000|2020-11-24 08:03:40|1682.8|1681.6|1684.2|1682.4|1684.2|1683|1682.6|1680.8|3068
1606205030000|2020-11-24 08:03:50|1684|1681.8|1683.6|1681.8|1684|1681.8|1683.6|1681.8|60
1606205040000|2020-11-24 08:04:00|1684.2|1682|1684.8|1682.8|1685|1682.8|1684.2|1682|0
1606205050000|2020-11-24 08:04:10|1685|1683|1684.8|1683.2|1685|1683.2|1684.8|1683|901
1606205060000|2020-11-24 08:04:20|1684|1682.8|1684|1682.4|1684.8|1683.2|1683.2|1681.2|6615
1606205070000|2020-11-24 08:04:30|1684.2|1683.2|1682.6|1680.8|1684.2|1683.2|1681.6|1680|3848
1606205080000|2020-11-24 08:04:40|1682.4|1681.6|1681.6|1680.8|1682.8|1681.6|1681.2|1680.2|394
1606205090000|2020-11-24 08:04:50|1682.4|1681|1681.4|1680.4|1682.6|1681.4|1681|1680.4|4213
1606205100000|2020-11-24 08:05:00|1681.2|1680.6|1681.6|1679.6|1681.6|1680.6|1681|1679.4|1178
1606205110000|2020-11-24 08:05:10|1680.8|1679.8|1681.4|1679.6|1681.6|1680.6|1680.4|1678.8|3867
1606205120000|2020-11-24 08:05:20|1681.2|1679.4|1680.2|1680|1681.4|1680.2|1680|1678.8|3205
1606205130000|2020-11-24 08:05:30|1680.8|1680.2|1679.6|1678.8|1681|1680.2|1679.6|1678.8|103
1606205140000|2020-11-24 08:05:40|1679.4|1677.6|1677.8|1676.2|1679.4|1677.6|1677.4|1676.2|4684
1606205150000|2020-11-24 08:05:50|1677.6|1676.4|1677|1675|1677.8|1676.4|1676.6|1675|545
1606205160000|2020-11-24 08:06:00|1676.6|1674.6|1676.6|1675|1676.6|1675|1675.6|1674|1054
1606205170000|2020-11-24 08:06:10|1677|1675.2|1677.6|1676|1677.8|1676.8|1676.6|1675.2|1530
1606205180000|2020-11-24 08:06:20|1677.4|1675.4|1677|1675.4|1677.4|1675.8|1676.8|1675.4|73
1606205190000|2020-11-24 08:06:30|1677.2|1675.6|1675.6|1674.2|1677.4|1675.8|1675.4|1674|2228
1606205200000|2020-11-24 08:06:40|1675.8|1674|1675.6|1674.8|1675.8|1675|1675.2|1674|308
1606205210000|2020-11-24 08:06:50|1675.8|1674.2|1676.6|1674.8|1676.8|1675.2|1675.8|1674.2|2565
1606205220000|2020-11-24 08:07:00|1676.2|1675|1679|1677.2|1679.4|1677.2|1676.2|1675|5847
1606205230000|2020-11-24 08:07:10|1678.8|1676.8|1677|1675.6|1679|1676.8|1677|1675.6|3088
1606205240000|2020-11-24 08:07:20|1677.2|1675.8|1676|1674.4|1677.2|1675.8|1675|1674.2|1957
1606205250000|2020-11-24 08:07:30|1676.2|1674|1675.6|1674|1676.2|1674.2|1675.6|1674|1500
1606205260000|2020-11-24 08:07:40|1675.2|1673.4|1674|1672.2|1675.2|1673.4|1674|1672.2|3717
1606205270000|2020-11-24 08:07:50|1673.8|1672|1672.8|1671.8|1673.8|1672|1672.2|1671.8|2841
1606205280000|2020-11-24 08:08:00|1672.4|1671|1673.8|1672.6|1673.8|1672.6|1672.2|1671|2626
1606205290000|2020-11-24 08:08:10|1674.2|1673|1675|1674.2|1675.6|1674.2|1674.2|1673|1197
1606205300000|2020-11-24 08:08:20|1674.8|1673.2|1677|1675.4|1677|1675.4|1674.6|1673|757
1606205310000|2020-11-24 08:08:30|1676.8|1675|1676|1674.8|1677|1675.8|1676|1674.8|913
1606205330000|2020-11-24 08:08:50|1676.2|1675.4|1681|1680|1681|1680.6|1676.2|1674.8|6585
1606205340000|2020-11-24 08:09:00|1681.6|1680.4|1682.4|1681.4|1684.6|1683.2|1681.6|1680.4|6268
1606205350000|2020-11-24 08:09:10|1682.6|1680.8|1683|1681.8|1683.4|1681.8|1682.2|1680.8|1180
1606205360000|2020-11-24 08:09:20|1683.8|1682|1683.2|1682|1684.6|1683.8|1683.2|1681.8|5021
1606205370000|2020-11-24 08:09:30|1683|1681.8|1683.8|1682.2|1684.2|1682.2|1682.2|1681|5208
1606205380000|2020-11-24 08:09:40||1682.4||1683||1683||1682.4|2086
1606205390000|2020-11-24 08:09:50|1684.6|1683.6|1684.8|1682.6|1686|1684.8|1684.2|1682.4|4312
1606205400000|2020-11-24 08:10:00|1685|1682.8|1685.6|1684.6|1685.8|1685.2|1684.8|1682.8|9322
1606205410000|2020-11-24 08:10:10|1685.4|1684.4|1685.6|1684.4|1685.6|1684.6|1684.8|1684.2|5803
1606205420000|2020-11-24 08:10:20|1685.4|1684.2|1685.6|1684.4|1685.6|1684.8|1685.4|1684.2|809
1606205430000|2020-11-24 08:10:30|1685.4|1684.6|1685|1684.2|1685.4|1685|1684|1682.8|5659
1606205440000|2020-11-24 08:10:40|1685.2|1684.6|1683.4|1682.2|1685.2|1684.6|1683.2|1682|6728
1606205450000|2020-11-24 08:10:50|1683.6|1682.8|1685.6|1684.6|1686.2|1685.6|1683.2|1682.2|7496
1606205460000|2020-11-24 08:11:00|1685.4|1684.8|1685.6|1684.6|1686.4|1685|1685|1684.6|1245
1606205470000|2020-11-24 08:11:10|1685.4|1684.8|1685|1684.6|1686.2|1684.8|1685|1684.6|483
1606205480000|2020-11-24 08:11:20|1684.8|1684|1685.6|1684.2|1685.8|1684.2|1683.2|1681.8|7715
1606205490000|2020-11-24 08:11:30|1684.8|1684|1683.8|1683.2|1685.6|1684.4|1683.8|1683.2|2162
1606205500000|2020-11-24 08:11:40|1683.6|1682.6|1683|1682|1684|1682.8|1682.4|1681.2|5513
1606205510000|2020-11-24 08:11:50|1683.2|1681.8|1682.4|1681.2|1683.2|1682.4|1682.2|1681.2|238
1606205520000|2020-11-24 08:12:00|1682.6|1681.4|1684.8|1683.6|1684.8|1684|1682|1680.6|5189
1606205530000|2020-11-24 08:12:10|1684.6|1683.4|1686.8|1685.8|1686.8|1685.8|1684.4|1683.2|3567
1606205540000|2020-11-24 08:12:20|1687|1686.2|1685.2|1683.8|1687.6|1686.4|1684.6|1683.2|2742
1606205550000|2020-11-24 08:12:30|1685|1683.6|1685.4|1684.4|1686.4|1685.4|1684.8|1683.6|2761
1606205560000|2020-11-24 08:12:40|1685.2|1684.2|1685.6|1684.8|1686.4|1685.2|1685|1684.2|2160
1606205570000|2020-11-24 08:12:50|1685.8|1685|1684.4|1683.4|1685.8|1685|1684|1683|1414
1606205580000|2020-11-24 08:13:00|1684.2|1683.2|1684.8|1684|1684.8|1684|1683.2|1682.2|4515
1606205590000|2020-11-24 08:13:10|1684.6|1683.6|1684|1682.8|1684.6|1683.8|1683.8|1682.8|1665
1606205600000|2020-11-24 08:13:20|1684.2|1683|1683.6|1682.4|1684.2|1683.4|1683.4|1682.2|4480
1606205610000|2020-11-24 08:13:30|1683.4|1682.6|1682.4|1681.4|1683.6|1682.6|1682|1681.2|2853
1606205620000|2020-11-24 08:13:40|1682.8|1681.6|1682.4|1681.2|1682.8|1681.8|1681.8|1681|1233
1606205630000|2020-11-24 08:13:50|1682.6|1681.4|1682.2|1681.4|1683.2|1682.2|1680.8|1680|2398
1606205640000|2020-11-24 08:14:00|1682.6|1681.6|1682|1681.2|1683|1681.8|1681.6|1680.2|597
1606205650000|2020-11-24 08:14:10|1682.6|1681.4|1682.4|1681.4|1683|1682.4|1682|1681|2239
1606205660000|2020-11-24 08:14:20|1683|1681.6|1683|1682|1683|1682.2|1682.2|1681.4|2315
1606205670000|2020-11-24 08:14:30|1682.8|1681.8|1681.8|1680.8|1682.8|1681.8|1681.6|1680.4|1120
1606205680000|2020-11-24 08:14:40|1681.6|1681|1681.2|1680.2|1681.8|1681.4|1681.2|1680.2|452
1606205690000|2020-11-24 08:14:50|1681.4|1680.4|1681.6|1680.8|1681.6|1681|1681.4|1680.4|1828
1606205700000|2020-11-24 08:15:00|1681.4|1681|1681.8|1681.2|1682.4|1681.2|1681.4|1681|658
1606205710000|2020-11-24 08:15:10|1682.2|1681.4|1685.4|1684.6|1685.8|1684.8|1682.2|1681.4|4486
1606205720000|2020-11-24 08:15:20|1685.6|1684.8|1685.6|1685|1685.8|1685.4|1684.8|1684.6|1959
1606205730000|2020-11-24 08:15:30|1685.4|1684.6|1684.8|1684|1685.4|1684.6|1684|1683.4|2943
1606205740000|2020-11-24 08:15:40|1684.6|1683.8|1684.2|1683.8|1684.8|1683.8|1684.2|1683.6|0
1606205750000|2020-11-24 08:15:50|1684.4|1683.4|1683.2|1682.4|1684.6|1683.6|1682.6|1681.8|1156
1606205760000|2020-11-24 08:16:00|1683.4|1682.6|1683.4|1682.6|1684.4|1683.4|1683|1682.4|365
1606205770000|2020-11-24 08:16:10|1683.6|1682.8|1683.8|1683.2|1684.6|1683.6|1683.6|1682.6|202
1606205780000|2020-11-24 08:16:20|1683.6|1682.6|1684.4|1683.4|1684.4|1683.4|1682.6|1682|598
1606205790000|2020-11-24 08:16:30|1684.8|1683.8|1684.4|1683.4|1685|1684|1683.8|1683.2|579
1606205800000|2020-11-24 08:16:40|1684.6|1683.6|1684.8|1684|1685|1684|1684.2|1683.4|0
1606205810000|2020-11-24 08:16:50|1685|1684.2|1684.8|1684.4|1685.6|1685|1684.8|1684.2|7097
1606205820000|2020-11-24 08:17:00|1685|1684.6|1683|1682|1685.2|1684.8|1682.6|1682|5132
1606205830000|2020-11-24 08:17:10|1682.8|1682.2|1684.8|1684|1685.2|1684.4|1682.6|1682.2|6337
1606205840000|2020-11-24 08:17:20|1684.6|1683.6|1684.4|1683.6|1684.6|1683.8|1684|1683.2|726
1606205850000|2020-11-24 08:17:30|1684.2|1683.4|1682.6|1682|1684.4|1683.6|1682.6|1682|1951
1606205860000|2020-11-24 08:17:40|1682.4|1681.8|1679.8|1679.2|1682.4|1681.8|1679.6|1678.6|14198
1606205870000|2020-11-24 08:17:50|1680|1679.4|1680|1679.4|1680.6|1679.6|1679.6|1679|3738
1606205880000|2020-11-24 08:18:00|1679.8|1679.2|1680|1679.6|1680|1679.6|1679.8|1679.2|360
1606205890000|2020-11-24 08:18:10|1679.8|1679.8|1680.6|1679.8|1681|1680.4|1679.8|1679.6|2868
1606205900000|2020-11-24 08:18:20|1680.4|1680|1680.6|1680|1681.2|1680.2|1680.2|1679.8|536
1606205910000|2020-11-24 08:18:30|1680.8|1680.2|1681.2|1680.6|1681.6|1680.8|1680.8|1680|1595
1606205920000|2020-11-24 08:18:40|1681||1681.2||1681.2||1681||100
1606205930000|2020-11-24 08:18:50|||||||||1000
1606205940000|2020-11-24 08:19:00|1681|1681|1681|1680.6|1681.2|1681|1680.8|1680.6|3065
1606205950000|2020-11-24 08:19:10|1680.8|1680.2|1680.8|1680|1680.8|1680.2|1680.6|1680|753
1606205960000|2020-11-24 08:19:20|1680.6|1680.2|1680.6|1680.2|1680.8|1680.2|1680.6|1680.2|1043
1606205970000|2020-11-24 08:19:30|1680.8|1680.4|1680.6|1680|1680.8|1680.4|1680.6|1680|1174
1606205980000|2020-11-24 08:19:40|1680.4|1679.8|1680.6|1680|1680.6|1680|1680|1679.6|2350
1606205990000|2020-11-24 08:19:50|1680.4|1679.8|1678.4|1677.8|1680.4|1679.8|1678.2|1677.8|2137
1606206000000|2020-11-24 08:20:00|1678.6|1678|1679.4|1678.4|1679.6|1678.8|1678.4|1677.4|1931
1606206010000|2020-11-24 08:20:10|1679.6|1678.6|1680|1679.2|1680.2|1679.4|1679.4|1678.6|1676
1606206020000|2020-11-24 08:20:20|1680.2|1679.4|1681|1680.2|1681.2|1680.4|1680.2|1679.4|980
1606206030000|2020-11-24 08:20:30|1681.2|1680.4|1680.8|1680.4|1681.2|1680.4|1680.8|1680.2|239
1606206040000|2020-11-24 08:20:40|1681.2|1680.6|1681|1680.4|1681.2|1680.8|1680.8|1680.4|3172
1606206050000|2020-11-24 08:20:50|1680.8|1680.6|1681.2|1680.8|1681.2|1680.8|1680.8|1680.4|879
1606206060000|2020-11-24 08:21:00|1681.6|1681|1681.8|1681|1682|1681|1681.4|1681|20
1606206070000|2020-11-24 08:21:10|1682|1681.2|1682.8|1682.2|1683.2|1682.2|1681.2|1681|3801
1606206080000|2020-11-24 08:21:20|1682.6|1681.8|1681.4|1681|1682.8|1681.8|1681.4|1681|1623
1606206090000|2020-11-24 08:21:30|1681.2|1681.2|1682.8|1682|1682.8|1682.2|1681.2|1681.2|2185
1606206100000|2020-11-24 08:21:40|1682.6|1681.8|1682.4|1681.4|1682.8|1681.8|1682|1681.2|4
1606206110000|2020-11-24 08:21:50|1682.6|1681.6|1682|1681.2|1682.8|1682|1682|1681.2|15
1606206120000|2020-11-24 08:22:00|1681.6|1680.8|1680|1679|1682|1680.8|1680|1679|2266
1606206130000|2020-11-24 08:22:10|1680.4|1678.8|1679|1677.8|1680.8|1680|1678.6|1677.8|1363
1606206140000|2020-11-24 08:22:20|1678.8|1678|1679.4|1678.4|1679.4|1678.8|1678.6|1677.8|579
1606206150000|2020-11-24 08:22:30|1679.6|1678.6|1681|1680.4|1681.6|1680.8|1679.2|1678.4|3412
1606206160000|2020-11-24 08:22:40|1680.8|1680.2|1680.8|1680.2|1680.8|1680.4|1680.6|1680|1020
1606206170000|2020-11-24 08:22:50|1680.6|1680|1680.4|1679.6|1680.6|1680.2|1680.2|1679.2|1695
1606206180000|2020-11-24 08:23:00|1680.2|1679.2|1679.8|1679.2|1680.4|1679.6|1679.6|1678.8|972
1606206190000|2020-11-24 08:23:10|1679.6|1679|1680|1679.2|1680|1679.4|1679.6|1678.8|603
1606206200000|2020-11-24 08:23:20|1679.8|1679|1680|1679.2|1680|1679.2|1679.4|1679|668
1606206210000|2020-11-24 08:23:30|1680.2|1679.4|1681.2|1680.6|1681.6|1680.8|1680.2|1679.4|1197
1606206220000|2020-11-24 08:23:40|1681.4|1680.8|1682.4|1681.6|1682.4|1681.8|1681.4|1680.6|316
1606206230000|2020-11-24 08:23:50|1682.2|1681.2|1681.4|1680.8|1682.2|1681.4|1681.2|1680.4|1138
1606206240000|2020-11-24 08:24:00|1681.8|1681|1682.8|1681.6|1683|1682.4|1681.8|1680.8|906
1606206250000|2020-11-24 08:24:10|1682.6|1681.8|1682.4|1681.6|1683|1682.4|1682.4|1681.6|430
1606206260000|2020-11-24 08:24:20|1682.8|1681.8|1682.8|1682|1682.8|1682.4|1682.8|1681.8|285
1606206270000|2020-11-24 08:24:30|1682.6|1682.2|1683|1682.6|1683.2|1682.8|1682.6|1682.2|7614
1606206280000|2020-11-24 08:24:40|1683.2|1682.8|1683.8|1683.2|1684|1683.4|1683.2|1682.8|2792
1606206290000|2020-11-24 08:24:50|1684|1683.4|1683.6|1682.8|1684.4|1684|1683.6|1682.8|2537
1606206300000|2020-11-24 08:25:00|1683.4|1682.6|1683.4|1682.4|1684|1683.4|1682.8|1682.4|133
1606206310000|2020-11-24 08:25:10|1683.2|1682.6|1682.8|1682.4|1683.6|1682.8|1682.8|1682.4|1000
1606206320000|2020-11-24 08:25:20|1682.4|1682|1682.4|1681.6|1682.8|1682|1682|1681.4|1658
1606206330000|2020-11-24 08:25:30|1682.2|1681.4|1682.4|1681.8|1682.8|1682|1682|1681.4|60
1606206340000|2020-11-24 08:25:40|1682|1682|1682.2|1681.8|1682.4|1682|1682|1681.6|200
1606206350000|2020-11-24 08:25:50|1682.4|1682|1682.4|1681.6|1682.4|1682|1682.2|1681.4|789
1606206360000|2020-11-24 08:26:00|1682.2|1682|1682.8|1682|1683.2|1682.6|1682.2|1682|1018
1606206370000|2020-11-24 08:26:10|1682.6|1681.8|1682.2|1681.8|1682.8|1681.8|1682|1681.4|194
1606206380000|2020-11-24 08:26:20|1682.4|1681.6|1681.8|1681|1682.8|1681.8|1681.6|1680.8|543
1606206390000|2020-11-24 08:26:30|1682|1680.8|1682.2|1681.6|1682.4|1681.8|1681.6|1680.6|1563
1606206400000|2020-11-24 08:26:40|1682.4|1682|1682.4|1681.6|1682.4|1682|1682|1681.6|1223
1606206410000|2020-11-24 08:26:50|1682.8|1681.8|1682|1681.4|1683|1682.2|1682|1681.2|2406
1606206420000|2020-11-24 08:27:00|1681.8|1681|1681.4|1680.8|1682|1681|1681.2|1680.6|1882
1606206430000|2020-11-24 08:27:10|1681.6|1681|1682.8|1682.2|1683.2|1682.6|1681.6|1681|2074
1606206440000|2020-11-24 08:27:20|1682.6|1681.8|1682.8|1682.4|1683|1682.6|1682.4|1681.6|1242
1606206450000|2020-11-24 08:27:30|1683|1682.6|1683|1682.6|1683|1682.6|1683|1682.4|342
1606206460000|2020-11-24 08:27:40|1683.2|1682.8|1684|1683.6|1684|1683.6|1683|1682.2|2871
1606206470000|2020-11-24 08:27:50|1684.4|1683.8|1684.8|1684.4|1685|1684.4|1684.4|1683.8|1076
1606206480000|2020-11-24 08:28:00|1684.6|1684.2|1683.8|1683.2|1684.8|1684.4|1683.2|1682.8|2836
1606206490000|2020-11-24 08:28:10|1684|1683.4|1685|1684.4|1685.2|1685|1683.8|1683.2|2038
1606206500000|2020-11-24 08:28:20|||||||||30
1606206510000|2020-11-24 08:28:30|1684.8|1684.6|1684.6|1684.4|1685|1684.6|1684.6|1684.4|1433
1606206520000|2020-11-24 08:28:40|1684.4|1684|1684.8|1684.2|1685|1684.4|1684.4|1684|698
1606206530000|2020-11-24 08:28:50|1684.6|1684|1684.6|1684|1685|1684|1683.8|1683.2|1962
1606206540000|2020-11-24 08:29:00|1684.8|1684.2|1685.8|1685.4|1686|1685.4|1684.4|1684.2|2078
1606206550000|2020-11-24 08:29:10|1686|1685.2|1685.8|1685.4|1686|1685.4|1685.6|1685.2|179
1606206560000|2020-11-24 08:29:20|1685.6|1685.2|1684.4|1683.6|1685.8|1685.4|1684|1683.2|5572
1606206570000|2020-11-24 08:29:30|1684.2|1683.8|1684.4|1683.8|1684.4|1684|1684.2|1683.6|2
1606206580000|2020-11-24 08:29:40|1684.2|1683.6|1684.6|1683.8|1685.4|1685|1684.2|1683.6|990
1606206590000|2020-11-24 08:29:50|1684.4|1683.6|1683.8|1683.2|1684.4|1683.8|1683.2|1682.8|882
1606206600000|2020-11-24 08:30:00|1683.6|1682.8|1683.6|1683|1683.8|1683|1683.2|1682.8|703
1606206610000|2020-11-24 08:30:10|1683.8|1683.2|1684.6|1684.2|1685|1684.4|1683.6|1683.2|2820
1606206620000|2020-11-24 08:30:20|1684.8|1684.4|1684|1683.2|1685|1684.4|1683.2|1682.6|520
1606206630000|2020-11-24 08:30:30|1683.8|1683|1683.8|1683.2|1684|1683.4|1683.4|1683|307
1606206640000|2020-11-24 08:30:40|1684|1683.4|1682|1681.4|1684|1683.6|1682|1681.2|3261
1606206650000|2020-11-24 08:30:50|1681.8|1681.6|1681.4|1680.8|1682.8|1682|1681.2|1680.6|3878
1606206660000|2020-11-24 08:31:00|1681.2|1681|1680|1679.4|1681.4|1681|1680|1679.4|8862
1606206670000|2020-11-24 08:31:10|1680.2|1679.6|1678.8|1678.4|1680.2|1679.6|1678.4|1678|3939
1606206680000|2020-11-24 08:31:20|1679|1678.6|1679.6|1679|1680|1679.2|1679|1678.4|4253
1606206690000|2020-11-24 08:31:30|1679.8|1679.2|1680.2|1679.6|1680.2|1679.8|1679.6|1679|739
1606206700000|2020-11-24 08:31:40|1680|1679.4|1680.6|1680|1680.8|1680.4|1680|1679.4|1121
1606206710000|2020-11-24 08:31:50|1680.8|1680.2|1680.6|1680.2|1681.4|1680.8|1680.4|1680|1925
1606206720000|2020-11-24 08:32:00|1681|1680.4|1680.6|1680.2|1681.2|1680.8|1680.6|1680|1044
1606206730000|2020-11-24 08:32:10|1681.2|1680.4|1681.2|1680.6|1681.4|1681|1681.2|1680.4|378
1606206740000|2020-11-24 08:32:20|1681.4|1680.8|1681.6|1680.8|1681.6|1681.2|1681.2|1680.6|1347
1606206750000|2020-11-24 08:32:30|1681.8|1681|1681.6|1680.8|1681.8|1681.2|1681.2|1680.8|724
1606206760000|2020-11-24 08:32:40|1681.8|1681|1681.2|1680.6|1681.8|1681.6|1681.2|1680.6|2228
1606206770000|2020-11-24 08:32:50|1681|1680.8|1680|1679.4|1681.2|1680.8|1680|1679.4|3499
1606206780000|2020-11-24 08:33:00|1680.2|1679.6|1680.2|1679.6|1680.6|1680.2|1679.4|1679.2|1418
1606206790000|2020-11-24 08:33:10|1680.4|1679.8|1681.4|1680.8|1681.6|1680.8|1680.2|1679.6|405
1606206800000|2020-11-24 08:33:20|1681.6|1681|1682.2|1681.6|1682.4|1682.2|1681.6|1680.8|2471
1606206810000|2020-11-24 08:33:30|1682.4|1681.8|1683|1682.4|1683.2|1682.6|1682.2|1681.6|2511
1606206820000|2020-11-24 08:33:40|1683.2|1682.2|1683|1682.6|1684|1683.4|1682.8|1682.2|2365
1606206830000|2020-11-24 08:33:50|1683.2|1682.8|1683|1682.6|1683.2|1682.8|1682.8|1682.4|812
1606206840000|2020-11-24 08:34:00|1683.2|1682.8|1683.2|1682.8|1683.2|1682.8|1683|1682.4|698
1606206850000|2020-11-24 08:34:10|1683.4|1682.4|1683.4|1682.8|1683.4|1683.2|1683|1682.4|3851
1606206860000|2020-11-24 08:34:20|1683.6|1683|1684|1683.6|1684.4|1683.8|1683.6|1683|459
1606206870000|2020-11-24 08:34:30|1683.8|1683.4|1684.4|1683.8|1684.4|1683.8|1683.6|1683|731
1606206880000|2020-11-24 08:34:40|1684.6|1684|1684.4|1683.8|1685.2|1684.6|1684.4|1683.8|1153
1606206890000|2020-11-24 08:34:50|1684.2|1684|1685.2|1684.6|1685.2|1684.6|1684|1683.8|1596
1606206900000|2020-11-24 08:35:00|1685.4|1685|1686.8|1686.2|1686.8|1686.2|1685.4|1685|11786
1606206910000|2020-11-24 08:35:10|1686.4|1686|1687.2|1686.6|1687.6|1687|1686.4|1686|8427
1606206920000|2020-11-24 08:35:20|1687|1686.8|1687|1686.4|1687.4|1687|1686.6|1686|5813
1606206930000|2020-11-24 08:35:30|1686.8|1686.6|1686.8|1686.4|1687|1686.8|1686.6|1686.4|358
1606206940000|2020-11-24 08:35:40|1686.6|1686.6|1687.4|1686.6|1688|1687.4|1686.6|1686.4|4102
1606206950000|2020-11-24 08:35:50|1687.2|1686.8|1687.4|1687|1687.4|1687|1687.2|1686.6|778
1606206960000|2020-11-24 08:36:00|1687.2|1686.8|1687.6|1687.2|1687.6|1687.2|1687.2|1686.4|1753
1606206970000|2020-11-24 08:36:10|1687.8|1687.4|1688.4|1687.8|1689|1688.4|1687.8|1687.2|12039
1606206980000|2020-11-24 08:36:20|1688.2|1688|1688.8|1688|1688.8|1688.2|1688.2|1687.8|1152
1606206990000|2020-11-24 08:36:30|1688.4|1687.8|1688.4|1687.8|1688.8|1688.2|1688|1687.4|4749
1606207000000|2020-11-24 08:36:40|1688.2|1687.4|1687|1686.6|1688.6|1687.4|1686.8|1686.6|3088
1606207010000|2020-11-24 08:36:50|1687.2|1686.8|1688.2|1687.6|1688.8|1688.2|1687|1686.6|6676
1606207020000|2020-11-24 08:37:00|1688|1687.2|1687.6|1687|1688|1687.2|1687.2|1686.8|732
1606207030000|2020-11-24 08:37:10|1687.8|1687.2|1688.8|1688.6|1689.6|1689.2|1687.8|1687.2|9942
1606207040000|2020-11-24 08:37:20|1689|1688.4|1688.4|1687.6|1689|1688.6|1688.2|1687.6|5781
1606207050000|2020-11-24 08:37:30|1688.2|1687.8|1688.2|1687.8|1688.4|1688|1688|1687.6|1070
1606207060000|2020-11-24 08:37:40|1688|1687.6|1689|1688.2|1689|1688.4|1687.6|1687.2|12241
1606207070000|2020-11-24 08:37:50|1689.2|1688.4|1689|1688.2|1689.6|1689.2|1689|1688.2|2957
1606207080000|2020-11-24 08:38:00|1688.8|1688.4|1688.6|1688.2|1688.8|1688.4|1688.6|1688.2|1
1606207090000|2020-11-24 08:38:10|1688.4|1688.4|1690.8|1690|1690.8|1690.2|1688.4|1688.4|36487
1606207100000|2020-11-24 08:38:20|1690.6|1689.8|1690.8|1690.4|1691|1690.8|1690.4|1689.6|4404
1606207110000|2020-11-24 08:38:30|1690.6|1690.2|1689.4|1689|1690.6|1690.2|1689.4|1688.8|1930
1606207120000|2020-11-24 08:38:40|1689.6|1689.2|1689.6|1689|1689.8|1689.2|1689.2|1688.8|9365
1606207130000|2020-11-24 08:38:50|1689.4|1689.2|1688.6|1688.2|1689.6|1689.2|1688.6|1688|2630
1606207140000|2020-11-24 08:39:00|1688.4|1687.6|1688.2|1687.6|1688.6|1688|1687.8|1687.2|3603
1606207150000|2020-11-24 08:39:10|1688|1687.4|1687.6|1687.4|1688.2|1687.6|1687.6|1687.4|70
1606207160000|2020-11-24 08:39:20|1688|1687.6|1688.8|1688.4|1689|1688.6|1687.8|1687.4|6811
1606207170000|2020-11-24 08:39:30|1689.4|1688.6|1688.8|1688.2|1689.4|1689|1688.6|1687.8|6251
1606207180000|2020-11-24 08:39:40|1688.6|1688|1688.4|1687.6|1688.8|1688.2|1687.4|1687|3076
1606207190000|2020-11-24 08:39:50|1688.6|1687.8|1688.2|1687.6|1688.8|1688|1687.8|1687.2|1098
1606207200000|2020-11-24 08:40:00|1688.4|1687.8|1687.4|1686.8|1688.6|1688.2|1687|1686.8|1834
1606207210000|2020-11-24 08:40:10|1687.6|1687|1687|1686.6|1687.6|1687.2|1686.8|1686.2|4867
1606207220000|2020-11-24 08:40:20|1687.2|1686.4|1688.4|1687.4|1688.4|1687.4|1687.2|1686.2|399
1606207230000|2020-11-24 08:40:30|1688.2|1687.6|1688.6|1687.8|1688.8|1688|1688|1687.4|955
1606207240000|2020-11-24 08:40:40|1688.4|1687.4|1688.2|1687.6|1688.6|1687.8|1688.2|1687.4|700
1606207250000|2020-11-24 08:40:50|1688|1687.4|1688.6|1688|1688.6|1688.2|1687.8|1687.2|5301
1606207260000|2020-11-24 08:41:00|1688.8|1688.2|1689|1688.4|1689|1688.6|1688.6|1688|388
1606207270000|2020-11-24 08:41:10|1688.8|1688.6|1689.6|1689|1689.6|1689.4|1688.8|1688.6|7908
1606207280000|2020-11-24 08:41:20|1689.4|1688.8|1688.4|1687.8|1689.4|1688.8|1688.4|1687.8|7501
1606207290000|2020-11-24 08:41:30|1688.2|1687.6|1686.4|1686|1688.2|1687.6|1686.4|1686|4268
1606207300000|2020-11-24 08:41:40|1686.2|1686.2|1686|1685.6|1686.2|1686.2|1686|1685.6|750
1606207310000|2020-11-24 08:41:50|1686.2|1685.4|1685.8|1685.2|1686.2|1685.4|1685.8|1685.2|2064
1606207320000|2020-11-24 08:42:00|1686|1685.4|1685.8|1685.2|1686|1685.6|1685.6|1685.2|4275
1606207330000|2020-11-24 08:42:10|1685.6|1685.4|1685.4|1685.2|1685.8|1685.4|1685.4|1685|4019
1606207340000|2020-11-24 08:42:20|1685.6|1685.4|1686.2|1686|1686.8|1686.2|1685.6|1685.4|14502
1606207350000|2020-11-24 08:42:30|1686.4|1686.2|1686.8|1686.6|1687.4|1687.2|1686.4|1686.2|8759
1606207360000|2020-11-24 08:42:40|1686.2|1686|1685.8|1685.4|1686.6|1686|1685.4|1685|13740
1606207370000|2020-11-24 08:42:50|1685.6|1685.2|1685|1684.6|1685.6|1685.2|1684.8|1684.4|2684
1606207380000|2020-11-24 08:43:00|1684.8|1684.4|1684.6|1684|1685|1684.4|1684.4|1684|825
1606207390000|2020-11-24 08:43:10|1684.4|1683.8|1683.8|1683.2|1684.6|1683.8|1682.6|1682|8227
1606207400000|2020-11-24 08:43:20|1684.2|1683.4|1684.4|1683.8|1684.8|1683.8|1684|1683.4|1187
1606207410000|2020-11-24 08:43:30|1684.2|1683.6|1684.6|1683.8|1684.6|1683.8|1684|1683.4|221
1606207420000|2020-11-24 08:43:40|1684.4|1684|1684.4|1683.8|1685|1684.4|1684|1683.6|1353
1606207430000|2020-11-24 08:43:50|1684.2|1683.6|1685.8|1685.2|1686.4|1686.2|1684|1683.6|3372
1606207440000|2020-11-24 08:44:00|1685.6|1685|1685.2|1684.8|1685.8|1685.2|1685.2|1684.4|552
1606207450000|2020-11-24 08:44:10|1685||1685.2||1685.2||1685||141
1606207460000|2020-11-24 08:44:20||1685||1685||1685||1685|0
1606207470000|2020-11-24 08:44:30|1685.4|1685.2|1686|1685.2|1686|1685.8|1685.2|1685|2324
1606207480000|2020-11-24 08:44:40|1686.2|1685.4|1685.8|1685.6|1686.2|1685.6|1685.8|1685.2|200
1606207490000|2020-11-24 08:44:50|1686|1685.8|1687|1686.2|1687|1686.6|1686|1685.6|700
1606207500000|2020-11-24 08:45:00|1686.8|1686.4|1686|1685.2|1686.8|1686.6|1685.8|1685.2|1253
1606207510000|2020-11-24 08:45:10|1686.2|1685.6|1685.8|1685.2|1686.2|1685.8|1685.8|1685.2|570
1606207520000|2020-11-24 08:45:20|1685.6|1685.4|1685.6|1685.4|1686.2|1685.6|1685.6|1685.2|4541
1606207530000|2020-11-24 08:45:30|1685.8|1685.6|1685.8|1685.4|1685.8|1685.6|1685.4|1685.2|1914
1606207540000|2020-11-24 08:45:40|1685.6|1685.2|1686.2|1685.6|1686.4|1686|1685.6|1685.2|4772
1606207550000|2020-11-24 08:45:50|1686.4|1685.8|1686.6|1686.2|1687|1686.4|1686.2|1685.6|3479
1606207560000|2020-11-24 08:46:00|1686.4|1686.4|1686.4|1686|1686.6|1686.4|1686.2|1685.8|4352
1606207570000|2020-11-24 08:46:10|1686.6|1686.2|1686.8|1686.4|1686.8|1686.6|1686.6|1686|352
1606207580000|2020-11-24 08:46:20|1687|1686.6|1687.6|1687.2|1688|1687.2|1687|1686.4|1367
1606207590000|2020-11-24 08:46:30|1687.8|1687.4|1687.6|1687.2|1688|1687.6|1687.6|1687.2|208
1606207600000|2020-11-24 08:46:40|1687.4|1687|1688.2|1687.8|1688.6|1687.8|1687.4|1687|6615
1606207610000|2020-11-24 08:46:50|1688.6|1688|1688.4|1688|1688.8|1688.4|1688.4|1688|3849
1606207620000|2020-11-24 08:47:00|1688.6|1688.2|1688.2|1687.6|1689|1688.8|1688|1687.6|12796
1606207630000|2020-11-24 08:47:10|1688.4|1687.8|1687.8|1687.6|1688.4|1688|1687.8|1687.6|274
1606207640000|2020-11-24 08:47:20|1687.6|1687.4|1687.6|1687.2|1688|1687.8|1687.6|1687.2|1719
1606207650000|2020-11-24 08:47:30|1687.8|1687.4|1687.2|1686.6|1687.8|1687.4|1687.2|1686.4|1771
1606207660000|2020-11-24 08:47:40|1687|1686.8|1687.2|1686.6|1687.4|1687.2|1686|1685.4|3749
1606207670000|2020-11-24 08:47:50|1687.4|1686.8|1688.4|1687.6|1688.4|1688.2|1687.4|1686.8|5228
1606207680000|2020-11-24 08:48:00|1688.6|1687.8|1688.4|1688|1688.6|1688.2|1688.4|1687.6|835
1606207690000|2020-11-24 08:48:10|1688.6|1688.2|1688|1687.6|1688.8|1688.4|1687.8|1687.6|1309
1606207700000|2020-11-24 08:48:20|1687.8|1687.2|1688.4|1688|1688.6|1688|1687.6|1687|1166
1606207710000|2020-11-24 08:48:30|1688.6|1687.8|1689.8|1689.4|1690|1689.6|1688.4|1687.6|14307
1606207720000|2020-11-24 08:48:40|1690|1689.2|1689.4|1688.6|1690|1689.4|1689.2|1688.6|1668
1606207730000|2020-11-24 08:48:50|1689.2|1688.4|1689|1688.6|1689.2|1688.8|1688.6|1688.2|651
1606207740000|2020-11-24 08:49:00|1689.4|1688.8|1689.2|1688.6|1689.6|1689.4|1689.2|1688.6|1447
1606207750000|2020-11-24 08:49:10|1689.6|1688.8|1689|1688.6|1689.8|1689.2|1689|1688.6|30
1606207760000|2020-11-24 08:49:20|1689.2|1688.4|1688.6|1688|1689.2|1688.8|1688.4|1688|674
1606207770000|2020-11-24 08:49:30|1688.8|1688.2|1689.4|1688.8|1689.4|1688.8|1688.8|1688|72
1606207780000|2020-11-24 08:49:40|1689.6|1689|1690|1689.4|1690|1689.6|1689.4|1689|1705
1606207790000|2020-11-24 08:49:50|1689.8|1689.6|1689.8|1689.2|1690|1689.6|1689.4|1689|93
1606207800000|2020-11-24 08:50:00|1689.6|1689.4|1690.4|1690|1690.8|1690.2|1689.6|1689.2|1212
1606207810000|2020-11-24 08:50:10|1690.6|1689.8|1689.8|1689.2|1690.6|1690|1689.4|1689|721
1606207820000|2020-11-24 08:50:20||1689||1689.2||1689.2||1689|0
1606207830000|2020-11-24 08:50:30|1689.6|1689|1688.8|1688.4|1689.6|1689.2|1688.6|1688.4|743
1606207840000|2020-11-24 08:50:40|1689|1688.6|1689.2|1688.6|1689.4|1689|1689|1688.4|362
1606207850000|2020-11-24 08:50:50|1689.4|1688.8|1690.2|1689.8|1690.8|1690|1689.4|1688.8|1700
1606207860000|2020-11-24 08:51:00|1690.4|1690|1690.2|1689.8|1690.6|1690.2|1690.2|1689.6|2595
1606207870000|2020-11-24 08:51:10|1690|1689.6|1689.4|1688.8|1690.2|1689.6|1689.4|1688.6|265
1606207880000|2020-11-24 08:51:20|1689.8|1689|1689.8|1689|1689.8|1689.2|1689.4|1688.8|0
1606207890000|2020-11-24 08:51:30|1689.6|1688.8|1689.6|1689|1689.6|1689.2|1689.4|1688.8|707
1606207900000|2020-11-24 08:51:40|1689.8|1689.2|1689.8|1689.4|1690|1689.8|1689.8|1689.2|576
1606207910000|2020-11-24 08:51:50|1690|1689.2|1689.2|1688.6|1690|1689.8|1689.2|1688.6|1499
1606207920000|2020-11-24 08:52:00|1689|1688.8|1689|1688.2|1689.2|1688.8|1688.6|1687.8|810
1606207930000|2020-11-24 08:52:10|1688.8|1688|1689.2|1688.6|1689.2|1689|1688.6|1688|696
1606207940000|2020-11-24 08:52:20|1689.6|1688.8|1690.6|1689.8|1690.6|1690|1689.6|1688.8|16579
1606207950000|2020-11-24 08:52:30|1690.4|1690|1690.6|1690|1690.8|1690.4|1690.2|1689.6|1885
1606207960000|2020-11-24 08:52:40|1690.8|1690.2|1690.2|1689.6|1690.8|1690.6|1690.2|1689.6|1848
1606207970000|2020-11-24 08:52:50|1690.4|1689.8|1689.8|1689.4|1690.6|1690|1689.8|1689.4|3596
1606207980000|2020-11-24 08:53:00|1689.6|1689.2|1689.4|1688.8|1689.8|1689.2|1689|1688.8|1477
1606207990000|2020-11-24 08:53:10|1689.2||1689.2||1689.4||1689||2343
1606208000000|2020-11-24 08:53:20|1689.6|1689|1690.8|1690.4|1691.6|1691.2|1689.4|1688.8|6638
1606208010000|2020-11-24 08:53:30|1691|1690.6|1692|1691.6|1692|1691.6|1691|1690.6|1099
1606208020000|2020-11-24 08:53:40|1692.2|1691.8|1692.8|1692.2|1692.8|1692.4|1692.2|1691.6|2815
1606208030000|2020-11-24 08:53:50|1692.6|1692.4|1693|1692.6|1693.6|1692.8|1692.6|1692.2|772
1606208040000|2020-11-24 08:54:00|1693.2|1692.8|1694|1693.6|1694.2|1693.8|1693.2|1692.6|6165
1606208050000|2020-11-24 08:54:10|1693.8|1693.4|1694.8|1694.6|1694.8|1694.6|1693.8|1693.4|4544
1606208060000|2020-11-24 08:54:20|1695|1694.4|1695.8|1695.2|1695.8|1695.4|1694.8|1694.4|43087
1606208070000|2020-11-24 08:54:30|1696|1695.4|1696.2|1695.8|1696.6|1696.2|1696|1695.4|3850
1606208080000|2020-11-24 08:54:40|1696|1695.6|1696|1695.4|1696.4|1695.6|1695.6|1695.4|2682
1606208090000|2020-11-24 08:54:50|1695.8|1695.6|1695.8|1695.2|1695.8|1695.6|1695.4|1695.2|2551
1606208100000|2020-11-24 08:55:00|1696.2|1695.4|1694.4|1694|1696.2|1696|1693.6|1693.2|6435
1606208110000|2020-11-24 08:55:10|1694.2|1693.8|1694.8|1694.4|1695|1694.6|1694|1693.8|3745
1606208120000|2020-11-24 08:55:20|1695|1694.6|1696|1695.6|1696|1695.6|1695|1694.4|750
1606208130000|2020-11-24 08:55:30|1695.8|1695.4|1695.4|1695.2|1695.8|1695.4|1695.2|1695|14
1606208140000|2020-11-24 08:55:40|1695.2|1695|1696.8|1696.4|1697|1696.4|1695.2|1695|2121
1606208150000|2020-11-24 08:55:50|1697|1696.2|1696|1695.6|1697|1696.4|1696|1695.4|557
1606208160000|2020-11-24 08:56:00|1696.2|1695.8|1697|1696.4|1697.2|1696.8|1696.2|1695.6|4123
1606208170000|2020-11-24 08:56:10|1697.2|1696.2|1697.2|1696.4|1697.2|1696.8|1697|1696.2|759
1606208190000|2020-11-24 08:56:30|1697.4|1696.6|1698|1697.6|1698|1697.6|1697.2|1696.6|1717
1606208200000|2020-11-24 08:56:40|1698.2|1697.8|1698.2|1698|1698.6|1698.2|1697.8|1697.6|22497
1606208210000|2020-11-24 08:56:50|1698.4|1698.2|1697|1696.4|1698.6|1698.2|1697|1696.4|6206
1606208220000|2020-11-24 08:57:00|1696.8|1696.6|1697.8|1697.2|1698|1697.6|1696.8|1696.6|3844
1606208230000|2020-11-24 08:57:10|1698|1697.4|1698.6|1698.2|1698.8|1698.4|1698|1697.2|3093
1606208240000|2020-11-24 08:57:20|1698.8|1698|1699.6|1699|1699.6|1699|1698.8|1698|6671
1606208250000|2020-11-24 08:57:30|1699.4|1698.8|1699.6|1699|1699.6|1699.2|1699.4|1698.8|765
1606208260000|2020-11-24 08:57:40|1699.4|1699.2|1699.6|1699.2|1699.6|1699.2|1699.4|1699.2|154
1606208270000|2020-11-24 08:57:50|1699.8|1699.4|1699.8|1699.4|1700|1699.8|1699.6|1699.2|1978
1606208280000|2020-11-24 08:58:00|1700||1699.8||1700||1699.8||0
1606208290000|2020-11-24 08:58:10|1700|1699.6|1700|1699.8|1700.6|1700.2|1699.8|1699.4|94853
1606208300000|2020-11-24 08:58:20|1699.8|1699.6|1699.4|1698.8|1700|1699.6|1699|1698.4|7914
1606208310000|2020-11-24 08:58:30|1699.2|1698.6|1699.8|1699|1699.8|1699.2|1699.2|1698.6|779
1606208320000|2020-11-24 08:58:40|1699.2||1699.2||1699.2||1699.2||538
1606208330000|2020-11-24 08:58:50|1699|1698.6|1699.2|1698.6|1699.2|1698.6|1699|1698.6|1691
1606208340000|2020-11-24 08:59:00|1699||1699.2||1699.2||1699||760
1606208350000|2020-11-24 08:59:10|1699|1698.8|1699.2|1698.8|1699.2|1698.8|1699|1698.8|14
1606208360000|2020-11-24 08:59:20|1699.4|1699|1699.4|1699.2|1699.6|1699.2|1699.4|1699|2505
1606208370000|2020-11-24 08:59:30|1699.6|1699.4|1699.6|1699.4|1699.8|1699.4|1699.6|1699.2|3496
1606208380000|2020-11-24 08:59:40|1699.8|1699.6|1699.8|1699.4|1699.8|1699.6|1699.8|1699.4|158
1606208400000|2020-11-24 09:00:00|1700|1699.6|1700.8|1700.2|1701|1700.6|1700|1699.6|16406
1606208410000|2020-11-24 09:00:10|1700.4|1700.4|1700.8|1700.2|1700.8|1700.4|1700.4|1700.2|1524
1606208420000|2020-11-24 09:00:20|1701|1700.4|1700.4|1700.2|1701|1700.6|1700.4|1700.2|873
1606208430000|2020-11-24 09:00:30|1700.6|1700.4|1700.8|1700.4|1701|1700.4|1700.6|1700.4|120
1606208440000|2020-11-24 09:00:40|1700.6|1700.2|1700|1699.6|1700.6|1700.2|1699|1698.2|17940
1606208450000|2020-11-24 09:00:50|1699.8|1699.2|1698.8|1698.6|1700|1699.4|1698.8|1698.2|2808
1606208460000|2020-11-24 09:01:00|1698.6|1698.2|1698.8|1698.6|1699|1698.8|1698.6|1698.2|911
1606208470000|2020-11-24 09:01:10|1699|1698.2|1698.6|1698|1699|1698.4|1698.2|1698|2841
1606208480000|2020-11-24 09:01:20|1698.4|1698.2|1698.4|1698|1698.4|1698.2|1698.4|1698|181
1606208490000|2020-11-24 09:01:30|1698.6|1698.4|1698.6|1698.4|1698.6|1698.4|1698.6|1698.4|401
1606208500000|2020-11-24 09:01:40|1698.4|1698|1698.2|1698|1698.6|1698.2|1698.2|1698|2829
1606208510000|2020-11-24 09:01:50|1698.4|1698.2|1698.6|1698.2|1698.6|1698.2|1698.4|1698.2|572
1606208520000|2020-11-24 09:02:00|1698.8|1698.4|1699.4|1699.2|1699.8|1699.4|1698.8|1698.4|2990
1606208530000|2020-11-24 09:02:10|1699.2|1699|1698.6|1698|1699.4|1699.2|1697.8|1697.4|9822
1606208540000|2020-11-24 09:02:20|1698.4|1697.8|1698.4|1697.8|1698.6|1698.2|1697.8|1697.2|2010
1606208550000|2020-11-24 09:02:30|1698.6|1698|1698.8|1698.4|1699|1698.8|1698.6|1697.8|1657
1606208560000|2020-11-24 09:02:40|1698.6|1698|1699.8|1699.2|1700|1699.6|1698.4|1697.8|1571
1606208570000|2020-11-24 09:02:50|1699.6|1699|1699.6|1699|1699.8|1699|1699.4|1698.8|1003
1606208580000|2020-11-24 09:03:00|1699.4|1699.2|1699.8|1699.4|1699.8|1699.6|1699.4|1699|1793
1606208590000|2020-11-24 09:03:10|1700|1699.8|1700.8|1700.2|1701|1700.6|1700|1699.8|1564
1606208600000|2020-11-24 09:03:20|1701|1700.4|1701.4|1701|1701.6|1701.4|1700.8|1700.2|3898
1606208610000|2020-11-24 09:03:30|1701.6|1701.2|1701.4|1701.2|1701.8|1701.4|1701.4|1701|761
1606208620000|2020-11-24 09:03:40|1701.2|1701|1701.4|1701.2|1701.4|1701.2|1701.2|1701|647
1606208630000|2020-11-24 09:03:50|1701.2|1701|1702.4|1701.8|1702.4|1702|1701.2|1701|6490
1606208640000|2020-11-24 09:04:00|1702.6|1702|1703.4|1703|1703.6|1703|1702.6|1702|5828
1606208650000|2020-11-24 09:04:10|1703.6|1703.2|1703.4|1703.2|1703.6|1703.2|1703.4|1703.2|5
1606208660000|2020-11-24 09:04:20|1703.6|1703|1703.6|1703.2|1703.6|1703.2|1703.4|1703|553
1606208670000|2020-11-24 09:04:30|1703.8|1703.4|1703.4|1703.2|1703.8|1703.6|1703.4|1703|5527
1606208680000|2020-11-24 09:04:40|1703.2|1703|1703.4|1703|1703.4|1703.2|1703.2|1703|708
1606208690000|2020-11-24 09:04:50|1703.6|1703.2|1704.6|1704.2|1704.6|1704.2|1703.6|1703.2|4398
1606208700000|2020-11-24 09:05:00|1705|1704.4|1705.8|1705.6|1706.2|1705.8|1705|1704.4|8814
1606208710000|2020-11-24 09:05:10|1706|1705.8|1706|1705.6|1706.4|1705.8|1705.6|1705.4|833
1606208720000|2020-11-24 09:05:20|1705.8|1705.4|1706.2|1705.6|1706.2|1705.8|1705.4|1705|3527
1606208730000|2020-11-24 09:05:30|1706|1705.8|1707.6|1707|1707.6|1707.2|1706|1705.6|8293
1606208740000|2020-11-24 09:05:40|1707.4|1707.2|1706.8|1706.2|1707.4|1707.2|1706.4|1706|3144
1606208750000|2020-11-24 09:05:50|1707|1706|1708|1707.6|1708|1707.6|1706.6|1706|18983
1606208760000|2020-11-24 09:06:00|1707.8|1707.8|1709.6|1709.2|1709.8|1709.2|1707.8|1707.4|27554
1606208770000|2020-11-24 09:06:10|1709.4|1709|1709.8|1709.6|1709.8|1709.6|1709|1708.6|4542
1606208780000|2020-11-24 09:06:20|1709.6|1709.4|1704.2|1704|1710.2|1710|1704|1703|72273
1606208790000|2020-11-24 09:06:30|1704.4|1704.2|1704.6|1704.2|1705.6|1705.2|1704.4|1704.2|18415
1606208800000|2020-11-24 09:06:40|1704.4|1704|1704.4|1704|1705.2|1704.6|1704.2|1703.8|6384
1606208810000|2020-11-24 09:06:50|1704.6|1704.2|1705.2|1705|1705.6|1705|1704.4|1704|5901
1606208820000|2020-11-24 09:07:00|1705.4|1704.8|1705.2|1704.8|1705.4|1705|1704.8|1704.6|4097
1606208830000|2020-11-24 09:07:10|1705.4|1705|1705.6|1705.4|1705.8|1705.6|1705.2|1704.8|1957
1606208840000|2020-11-24 09:07:20|1705.4|1705.2|1704.8|1704.6|1705.4|1705.2|1704.8|1704.2|1151
1606208850000|2020-11-24 09:07:30|1705|1704.8|1705|1704.8|1705.2|1705|1705|1704.8|571
1606208860000|2020-11-24 09:07:40|1705.2|1705|1705.8|1705.6|1705.8|1705.6|1705|1704.8|1659
1606208870000|2020-11-24 09:07:50|1706.2|1705.4|1706.6|1706.2|1706.6|1706.2|1705.8|1705.4|1369
1606208880000|2020-11-24 09:08:00|1706.8|1706.6|1707.4|1707|1708|1707.6|1706.8|1706.2|2992
1606208890000|2020-11-24 09:08:10|1707|1706.8|1707|1706.8|1707.4|1707|1706.8|1706.2|3772
1606208900000|2020-11-24 09:08:20|1706.8|1706.4|1706|1705.8|1706.8|1706.4|1706|1705.8|471
1606208910000|2020-11-24 09:08:30|1706.2|1706|1706.2|1706|1706.6|1706.2|1706.2|1705.8|3147
1606208920000|2020-11-24 09:08:40|1706.4|1705.8|1705.8|1705.4|1706.4|1705.8|1705.8|1705|2518
1606208930000|2020-11-24 09:08:50|1705.6|1705.2|1705.6|1705.2|1706|1705.4|1705.4|1705.2|376
1606208940000|2020-11-24 09:09:00|1705.4|1705.4|1706.4|1706|1706.8|1706.4|1705.4|1705.4|3084
1606208950000|2020-11-24 09:09:10|1706.2|1705.8|1706|1705.6|1706.4|1706.2|1705.2|1704.6|6189
1606208960000|2020-11-24 09:09:20|1705.8|1705.2|1706.2|1705.6|1706.4|1706|1705.6|1705.2|941
1606208970000|2020-11-24 09:09:30|1706||1706||1706.2||1706||0
1606208980000|2020-11-24 09:09:40|1706.2|1705.8|1703.8|1703.4|1706.4|1705.8|1703.8|1703.2|5978
1606208990000|2020-11-24 09:09:50|1704|1703.2|1703.4|1702.8|1704|1703.2|1703.2|1702.6|2207
1606209000000|2020-11-24 09:10:00|1703.2|1703|1703.8|1703.2|1704.2|1704|1703.2|1703|1801
1606209010000|2020-11-24 09:10:10|1704|1703.4|1704|1703.6|1704.2|1703.6|1703.6|1703.4|0
1606209020000|2020-11-24 09:10:20|1703.8|1703.2|1704|1703.4|1704|1703.4|1703.4|1703.2|154
1606209030000|2020-11-24 09:10:30|1704.2|1703.6|1701.8|1701.2|1704.4|1704|1701.4|1701.2|5683
1606209040000|2020-11-24 09:10:40|1702|1701.4|1703.4|1703|1703.4|1703|1702|1701.4|408
1606209050000|2020-11-24 09:10:50|1703.6|1703.2|1703|1702.6|1704|1703.6|1702.6|1702.2|7286
1606209060000|2020-11-24 09:11:00|1703.2|1702.4|1703.2|1702.4|1703.2|1703|1702.8|1702.4|1191
1606209070000|2020-11-24 09:11:10|1703|1702.6|1704.2|1703.8|1704.2|1704|1703|1702.6|1058
1606209080000|2020-11-24 09:11:20|1703.8|1703.6|1702.6|1702.2|1704.2|1703.6|1702.6|1702.2|806
1606209090000|2020-11-24 09:11:30|1702.4|1702|1703.2|1702.6|1703.2|1702.6|1702.4|1702|101
1606209100000|2020-11-24 09:11:40|1703.6|1702.8|1703|1702.8|1703.6|1703.2|1703|1702.6|809
1606209110000|2020-11-24 09:11:50|1702.8|1702.4|1702.4|1702|1703|1702.6|1702.4|1702|68
1606209120000|2020-11-24 09:12:00|1702.2|1702.2|1701.6|1701.2|1702.2|1702.2|1701.2|1701|4333
1606209130000|2020-11-24 09:12:10|1701.4|1701|1701|1700.6|1701.6|1701.2|1700.6|1700.2|4083
1606209140000|2020-11-24 09:12:20|1701.2|1700.8|1701.6|1701.4|1702|1701.6|1701.2|1700.8|481
1606209150000|2020-11-24 09:12:30|1701.8|1701.6|1701.8|1701.2|1702.4|1702|1701.2|1700.8|6208
1606209160000|2020-11-24 09:12:40|1701.6|1701.4|1701.6|1701|1702.2|1701.6|1701.4|1700.8|469
1606209170000|2020-11-24 09:12:50|1701.8|1701.2|1702|1701.4|1702.4|1701.4|1701.8|1701.2|6
1606209180000|2020-11-24 09:13:00|1702.2|1701|1700.4|1700.2|1702.4|1701|1700.4|1700|1863
1606209190000|2020-11-24 09:13:10|1700.6|1700|1701|1700.2|1701|1700.6|1700|1699|9152
1606209200000|2020-11-24 09:13:20|1700.8|1700|1699.8|1699.2|1700.8|1700|1699.6|1699|960
1606209210000|2020-11-24 09:13:30|1700.2|1699.4|1699.8|1699.2|1700.6|1699.8|1699.6|1699.2|1076
1606209220000|2020-11-24 09:13:40|1699.6|1699|1699.4|1698.8|1699.8|1699.2|1698.6|1698.2|3306
1606209230000|2020-11-24 09:13:50|1699.6|1699|1699.8|1699.4|1700.4|1700|1699.4|1699|1768
1606209240000|2020-11-24 09:14:00|1699.6||1699.6||1699.6||1699.6||0
1606209250000|2020-11-24 09:14:10|1699.8|1699.6|1700|1699.6|1700|1699.6|1699.8|1699.6|12
1606209260000|2020-11-24 09:14:20|1700.2|1699.8|1700.6|1700|1700.6|1700.2|1700.2|1699.8|1453
1606209270000|2020-11-24 09:14:30|1700.4|1699.8|1700.6|1700.2|1700.8|1700.4|1700|1699.6|1730
1606209280000|2020-11-24 09:14:40|1700.4|1700.4|1700.2|1700|1700.6|1700.4|1700.2|1700|1337
1606209290000|2020-11-24 09:14:50|1700.6|1700.2|1701|1700.2|1701|1700.6|1700.6|1700.2|310
1606209300000|2020-11-24 09:15:00|1700.8|1700.4|1701.2|1700.6|1701.4|1700.6|1700.8|1700.2|0
1606209310000|2020-11-24 09:15:10|1701|1701|1700.8|1700.4|1701|1701|1700.6|1700.4|412
1606209320000|2020-11-24 09:15:20|1700.6|1700.6|1700.8|1700.4|1700.8|1700.6|1700.6|1700.4|280
1606209330000|2020-11-24 09:15:30||1700.6||1700.6||1700.6||1700.4|27
1606209340000|2020-11-24 09:15:40|1701|1700.4|1702.2|1701.6|1702.4|1701.8|1700.8|1700.4|695
1606209350000|2020-11-24 09:15:50|1702|1701.8|1702.4|1702|1702.4|1702|1702|1701.8|700
1606209360000|2020-11-24 09:16:00|1702.6|1702.2|1702.4|1702|1703|1702.8|1702.4|1702|1175
1606209370000|2020-11-24 09:16:10|1702.2|1702.2|1702.2|1702|1702.2|1702.2|1702.2|1702|790
1606209380000|2020-11-24 09:16:20|1702.6|1702.2|1702.4|1702.2|1702.8|1702.2|1702.4|1702.2|201
1606209390000|2020-11-24 09:16:30|1702.6|1702.4|1703|1702.8|1703.4|1703|1702.6|1702.4|315
1606209400000|2020-11-24 09:16:40|1703.2|1703|1703.2|1703|1703.4|1703|1703.2|1702.8|10874
1606209410000|2020-11-24 09:16:50|1703.4|1703.2|1703.6|1703.4|1703.6|1703.4|1703.2|1703|970
1606209420000|2020-11-24 09:17:00|1703.8|1703.2|1703.4|1703.2|1703.8|1703.4|1703.4|1703|2482
1606209430000|2020-11-24 09:17:10|1703.2|1703|1703.2|1703|1703.2|1703|1703.2|1703|400
1606209440000|2020-11-24 09:17:20|1703.4|1703.2|1702.8|1702.4|1703.6|1703.2|1702.6|1702.4|2751
1606209450000|2020-11-24 09:17:30|1703|1702.6|1702.8|1702.4|1703|1702.6|1702.8|1702.4|0
1606209460000|2020-11-24 09:17:40|1703|1702.6|1703.4|1703.2|1703.6|1703.2|1703|1702.6|575
1606209470000|2020-11-24 09:17:50|1703.2|1702.8|1703.2|1703|1703.4|1703.2|1703.2|1702.6|963
1606209480000|2020-11-24 09:18:00|1703|1702.6|1703|1702.6|1703|1702.6|1703|1702.6|14
1606209490000|2020-11-24 09:18:10|1702.8|1702.4|1703|1702.6|1703|1702.6|1702.8|1702.4|0
1606209500000|2020-11-24 09:18:20|1703.4|1702.8|1703.2|1702.8|1703.6|1703.4|1703|1702.6|1815
1606209510000|2020-11-24 09:18:30|1703.4|1703|1703.4|1703|1703.4|1703.2|1703.2|1702.8|221
1606209520000|2020-11-24 09:18:40|1703.2||1703.2||1703.2||1703.2||140
1606209530000|2020-11-24 09:18:50|1703.4|1703.2|1703.4|1703.2|1703.6|1703.4|1703.4|1703|470
1606209540000|2020-11-24 09:19:00|1703.6|1703.4|1703.8|1703.4|1704|1703.8|1703.6|1703.2|541
1606209550000|2020-11-24 09:19:10|1703.6|1703.2|1703.4|1703.2|1703.8|1703.2|1703.4|1703.2|406
1606209560000|2020-11-24 09:19:20|1703.2|1702.8|1702.8|1702.4|1703.4|1703.2|1702.6|1702.4|761
1606209570000|2020-11-24 09:19:30|1703|1702.6|1703.2|1703|1703.4|1703|1703|1702.6|1385
1606209580000|2020-11-24 09:19:40|1703.4|1702.8|1703.4|1703|1703.8|1703.4|1703.4|1702.8|1940
1606209590000|2020-11-24 09:19:50|1703.2|1702.8|1702.8|1702.2|1703.2|1702.8|1702.2|1702|1700
1606209600000|2020-11-24 09:20:00|1703|1702.4|1703.4|1703|1703.6|1703|1703|1702.2|131
1606209610000|2020-11-24 09:20:10|1703.6|1703.2|1703.6|1703|1704|1703.8|1703.4|1703|6082
1606209620000|2020-11-24 09:20:20|1703.4|1703.2|1703.6|1703.2|1703.6|1703.2|1703.2|1703|2202
1606209630000|2020-11-24 09:20:30|1703.4|1703|1703.4|1703.2|1703.6|1703.2|1703.4|1703|229
1606209640000|2020-11-24 09:20:40|1703.6|1703.4|1702.6|1702.2|1703.6|1703.4|1702.6|1702|2094
1606209650000|2020-11-24 09:20:50|1702.4|1702|1702.2|1702|1702.4|1702|1702.2|1702|11
1606209660000|2020-11-24 09:21:00|1702|1701.6|1701.4|1701|1702|1701.6|1701|1700.8|12024
1606209670000|2020-11-24 09:21:10|1701.6|1701.2|1701.6|1701.2|1701.6|1701.2|1701.4|1701|262
1606209680000|2020-11-24 09:21:20|1701.4|1701|1701.4|1701|1701.4|1701|1701.4|1701|0
1606209690000|2020-11-24 09:21:30|1701.2|1701.2|1701.4|1701|1701.6|1701.2|1701|1700.4|2696
1606209700000|2020-11-24 09:21:40|1701.6|1701.2|1701|1700.6|1702.2|1702|1700.8|1700|31177
1606209710000|2020-11-24 09:21:50|1701.2|1700.8|1701|1700.6|1701.4|1701.2|1701|1700.6|904
1606209720000|2020-11-24 09:22:00|1701.2|1700.8|1702.2|1701.8|1702.2|1701.8|1701.2|1700.6|3088
1606209730000|2020-11-24 09:22:10|1702.4|1702|1702.2|1702|1702.4|1702.2|1702|1701.6|1324
1606209740000|2020-11-24 09:22:20|1702.4|1702.2|1702.2|1702|1702.8|1702.4|1702.2|1702|1879
1606209750000|2020-11-24 09:22:30|1702.4|1702.2|1702.4|1702.2|1702.4|1702.2|1702.2|1702.2|185
1606209760000|2020-11-24 09:22:40|1702.6|1701.8|1701|1700.6|1702.6|1702|1700.6|1700.2|5798
1606209770000|2020-11-24 09:22:50|1700.8|1700.8|1701.4|1701|1701.6|1701|1700.8|1700.8|480
1606209780000|2020-11-24 09:23:00|1701.6|1701.2|1702.8|1702.4|1703|1702.4|1701.6|1701.2|5342
1606209790000|2020-11-24 09:23:10|1703|1702.6|1702.8|1702.4|1703|1702.6|1702.6|1702.4|579
1606209800000|2020-11-24 09:23:20|1703|1702.2|1701.4|1701|1703|1702.2|1701.4|1701|130
1606209810000|2020-11-24 09:23:30|1701.6|1701.2|1701.6|1701.2|1701.8|1701.2|1701.4|1701|150
1606209820000|2020-11-24 09:23:40|1701.8|1701.6|1702.2|1701.8|1702.6|1702.2|1701.6|1701.2|4804
1606209830000|2020-11-24 09:23:50|1702.4|1702|1702.6|1702.4|1702.8|1702.6|1702.4|1702|119
1606209840000|2020-11-24 09:24:00|1703|1702.6|1702.8|1702.6|1703|1702.8|1702.8|1702.4|500
1606209850000|2020-11-24 09:24:10|1703|1702.8|1702.6|1702.2|1703.4|1703|1702.4|1701.8|2708
1606209860000|2020-11-24 09:24:20|1702.4|1702|1702.6|1702.4|1703|1702.6|1702.2|1701.8|301
1606209870000|2020-11-24 09:24:30|1703|1702.6|1702.6|1702.2|1703.2|1702.6|1702.6|1702|1
1606209880000|2020-11-24 09:24:40|1702.4|1702|1701|1700.6|1702.4|1702|1700.8|1700.6|4703
1606209890000|2020-11-24 09:24:50|1700.8|1700.4|1700.6|1700.2|1701|1700.8|1700.4|1700|8400
1606209900000|2020-11-24 09:25:00|1701|1700|1701.4|1700.6|1701.4|1701|1701|1700|10202
1606209910000|2020-11-24 09:25:10|1701.2|1700.4|1700.2|1699.8|1701.2|1700.4|1700|1699.8|10364
1606209920000|2020-11-24 09:25:20|1700|1699.6|1700|1699.6|1700.2|1699.8|1699.8|1699.6|5468
1606209930000|2020-11-24 09:25:30|1699.8|1699.4|1699.6|1699.4|1699.8|1699.4|1699.4|1699|145
1606209940000|2020-11-24 09:25:40|1699.4|1699.2|1698.6|1698.4|1700|1699.6|1698.2|1698|15106
1606209950000|2020-11-24 09:25:50|1698.8|1698.6|1699.6|1699.4|1699.6|1699.4|1698.8|1698.6|997
1606209960000|2020-11-24 09:26:00|1699.4|1699.2|1698.8|1698.2|1699.4|1699.4|1698.6|1698.2|561
1606209970000|2020-11-24 09:26:10|1698.6|1698|1698.6|1698|1698.6|1698.2|1698.2|1698|91
1606209980000|2020-11-24 09:26:20|1698.4|1698.2|1698.6|1698|1698.6|1698.2|1698|1697.8|1832
1606209990000|2020-11-24 09:26:30|1698.8|1698.2|1698.8|1698.4|1698.8|1698.6|1698.8|1698.2|620
1606210000000|2020-11-24 09:26:40|1699|1698.6|1698.4|1698.2|1699|1698.8|1698.2|1698|3193
1606210010000|2020-11-24 09:26:50|1698.6|1698.4|1699|1698.6|1699|1698.6|1698.6|1698.4|10
1606210020000|2020-11-24 09:27:00|1698.8|1698.4|1698.4|1698|1698.8|1698.6|1698.2|1697.8|6390
1606210030000|2020-11-24 09:27:10|1698.2|1698.2|1698.6|1698.2|1699|1698.6|1698.2|1698.2|109
1606210040000|2020-11-24 09:27:20|1698.8|1698.4|1698|1697.8|1699|1698.6|1698|1697.8|4446
1606210050000|2020-11-24 09:27:30|1697.8|1697.4|1697.6|1697|1698|1697.6|1697.6|1697|6212
1606210060000|2020-11-24 09:27:40|1697.4|1696.6|1697|1696.4|1697.4|1696.6|1696.8|1696.2|909
1606210070000|2020-11-24 09:27:50|1696.8|1696.2|1697|1696.4|1697|1696.8|1696.6|1696.2|64
1606210080000|2020-11-24 09:28:00|1696.8|1696.6|1697.4|1696.8|1697.4|1697|1696.8|1696.6|881
1606210090000|2020-11-24 09:28:10|1697.6|1697.2|1696.8|1696.4|1698.2|1698|1696.8|1696.4|13789
1606210100000|2020-11-24 09:28:20|1696.6|1696.2|1696|1695.8|1696.8|1696.2|1695.8|1695.4|4603
1606210110000|2020-11-24 09:28:30|1695.8|1695|1697.2|1696.6|1697.4|1696.8|1695.4|1695|38071
1606210120000|2020-11-24 09:28:40|1697|1696.4|1697.4|1697|1697.6|1697.2|1696.8|1696.4|1013
1606210130000|2020-11-24 09:28:50|1697.2|1696.8|1697.2|1696.6|1697.2|1696.8|1696.8|1696.4|570
1606210140000|2020-11-24 09:29:00|1697.4|1696.8|1697|1696.6|1697.6|1697.2|1697|1696.4|3492
1606210150000|2020-11-24 09:29:10|1697.2|1696.8|1697.8|1697.2|1698|1697.2|1697.2|1696.8|876
1606210160000|2020-11-24 09:29:20|1698|1697.4|1698.4|1698|1698.6|1698|1697.8|1697.2|0
1606210170000|2020-11-24 09:29:30|1698.6|1698.2|1698.6|1698.2|1698.8|1698.4|1698.2|1698|528
1606210180000|2020-11-24 09:29:40|1698.8|1698.4|1697.4|1696.8|1698.8|1698.6|1697.2|1696.8|21537
1606210190000|2020-11-24 09:29:50|1697.6|1697|1698|1697.6|1698|1697.6|1697.2|1696.8|1856
1606210200000|2020-11-24 09:30:00|1698.2|1697.8|1698|1697.6|1698.2|1698|1698|1697.6|684
1606210210000|2020-11-24 09:30:10|1698.2|1697.8|1698.6|1698|1698.6|1698|1698.2|1697.8|401
1606210220000|2020-11-24 09:30:20|1698.8|1698.2|1699.8|1699.4|1700|1699.4|1698.8|1698.2|1891
1606210230000|2020-11-24 09:30:30|1700|1699.6|1700|1699.6|1700|1699.6|1699.6|1699.4|736
1606210240000|2020-11-24 09:30:40|1699.8|1699.4|1699.8|1699.4|1700|1699.6|1699.8|1699.4|300
1606210250000|2020-11-24 09:30:50|1700|1699.6|1699.8|1699.6|1700|1699.6|1699.8|1699.4|583
1606210260000|2020-11-24 09:31:00|1699.6|1699.4|1699.4|1699.2|1699.8|1699.4|1699.4|1699.2|1533
1606210270000|2020-11-24 09:31:10|1699.2|1699|1699|1698.8|1699.4|1699|1699|1698.6|898
1606210280000|2020-11-24 09:31:20|1699.2|1699|1699.6|1699.2|1699.6|1699.4|1699.2|1699|1679
1606210290000|2020-11-24 09:31:30|1700|1699.4|1700|1699.4|1700|1699.8|1699.8|1699.4|6611
1606210300000|2020-11-24 09:31:40|1699.8|1699.6|1699.8|1699.6|1699.8|1699.8|1699.4|1699|2993
1606210310000|2020-11-24 09:31:50||1699.4||1699.6||1699.6||1699.4|100
1606210320000|2020-11-24 09:32:00|1699.6|1699.4|1699.6|1699.2|1699.6|1699.6|1699.6|1699.2|2201
1606210330000|2020-11-24 09:32:10|1699.4|1699.4|1701.4|1700.8|1701.4|1700.8|1699.4|1699.2|5316
1606210340000|2020-11-24 09:32:20|1701.2|1701|1701.2|1700.8|1701.2|1701.2|1701.2|1700.8|712
1606210350000|2020-11-24 09:32:30|1701|1700.6|1701|1700.8|1701.2|1700.8|1700.6|1700.4|86
1606210360000|2020-11-24 09:32:40|1701.2|1701|1701.2|1700.8|1701.2|1701|1701|1700.8|311
1606210370000|2020-11-24 09:32:50|1701.4|1701|1701.8|1701.4|1702|1701.4|1700.6|1700.4|3148
1606210380000|2020-11-24 09:33:00|1702|1701.6|1701.8|1701|1702|1701.8|1701.4|1701|552
1606210390000|2020-11-24 09:33:10|1702|1701.2|1702.4|1702|1703.2|1702.6|1702|1701.2|3633
1606210400000|2020-11-24 09:33:20|1702.2|1701.8|1703|1702.6|1703|1702.6|1702|1701.4|5388
1606210410000|2020-11-24 09:33:30|1703.2|1702.8|1703.6|1703.4|1704|1703.4|1703.2|1702.8|240
1606210430000|2020-11-24 09:33:50|1703.8|1703.6|1703.8|1703.6|1704|1703.6|1703.8|1703.6|587
1606210440000|2020-11-24 09:34:00|1704|1703.8|1703.8|1703.6|1704|1703.8|1703.8|1703.6|1236
1606210450000|2020-11-24 09:34:10|1704|1703.4|1703.2|1703|1704|1703.4|1702.8|1702.2|2424
1606210460000|2020-11-24 09:34:20|1703|1702.8|1703.8|1703.2|1703.8|1703.2|1703|1702.6|4663
1606210470000|2020-11-24 09:34:30|1703.6|1703|1703.4|1703.2|1703.6|1703.2|1703.4|1702.8|200
1606210480000|2020-11-24 09:34:40||1703||1703||1703.2||1702.8|0
1606210490000|2020-11-24 09:34:50|1703.2|1703.2|1703.4|1703|1703.4|1703.2|1703|1702.6|390
1606210500000|2020-11-24 09:35:00|1703.6|1703.2|1703.2|1703|1703.8|1703.4|1703.2|1702.8|1518
1606210510000|2020-11-24 09:35:10|1703.4|1703.2|1704|1703.6|1704.2|1703.8|1703.4|1703|1430
1606210520000|2020-11-24 09:35:20|1703.8|1703.4|1703.4|1703|1703.8|1703.4|1703.4|1703|2985
1606210530000|2020-11-24 09:35:30|1703.2|1702.6|1703.4|1702.8|1703.4|1703|1703|1702.4|1082
1606210540000|2020-11-24 09:35:40|1703.2|1703|1703.2|1702.6|1703.4|1703.2|1703|1702.4|763
1606210550000|2020-11-24 09:35:50|1703|1702.8|1703.2|1703|1703.2|1703|1703|1702.6|25
1606210560000|2020-11-24 09:36:00|1703.4|1703.2|1703.8|1703.2|1703.8|1703.4|1703.4|1703|1890
1606210570000|2020-11-24 09:36:10|1704|1703.4|1703.8|1703.2|1704.2|1703.8|1703.6|1703.2|615
1606210580000|2020-11-24 09:36:20|1703.6|1703.4|1703.8|1703.2|1703.8|1703.4|1703.4|1703.2|0
1606210590000|2020-11-24 09:36:30|1703.6|1703|1703|1702.6|1703.6|1703|1703|1702.4|2993
1606210600000|2020-11-24 09:36:40|1702.8|1702.4|1702.6|1702.4|1703|1702.6|1702.6|1702.2|1278
1606210610000|2020-11-24 09:36:50|1702.4|1702.2|1702|1701.6|1702.4|1702.2|1702|1701.6|1846
1606210620000|2020-11-24 09:37:00|1702.2|1701.8|1702.2|1701.8|1702.4|1702.2|1702|1701.6|4491
1606210630000|2020-11-24 09:37:10|1702|1701.4|1701.4|1701.2|1702.2|1701.4|1701.4|1701.2|18008
1606210640000|2020-11-24 09:37:20|1701.6|1701.4|1701.8|1701.4|1701.8|1701.6|1701.6|1701.2|3012
1606210650000|2020-11-24 09:37:30|1701.6|1701.2|1701.8|1701.4|1701.8|1701.6|1701.6|1701.2|2803
1606210660000|2020-11-24 09:37:40|1701.6|1701.2|1701|1700.4|1701.6|1701.2|1700.8|1700.2|14952
1606210670000|2020-11-24 09:37:50|1700.8|1700.6|1702.2|1701.6|1702.2|1701.8|1700.8|1700.4|2896
1606210680000|2020-11-24 09:38:00|1702|1701.8|1702.8|1702.4|1702.8|1702.6|1702|1701.8|3314
1606210690000|2020-11-24 09:38:10|1702.6|1702.6|1702.4|1702.2|1702.8|1702.6|1702.2|1701.8|2439
1606210700000|2020-11-24 09:38:20|1702.6|1702|1702.2|1701.8|1702.8|1702.4|1702|1701.6|2077
1606210710000|2020-11-24 09:38:30|1702|1701.6|1702.2|1701.8|1702.4|1702|1701.8|1701.4|4960
1606210720000|2020-11-24 09:38:40|1702|1701.6|1702|1701.6|1702.2|1701.8|1702|1701.6|300
1606210730000|2020-11-24 09:38:50|1701.8|1701.4|1701.6|1701.4|1701.8|1701.6|1701.4|1701.2|2893
1606210740000|2020-11-24 09:39:00|1701.4|1701.2|1701.2|1700.8|1701.4|1701.2|1701|1700.6|2201
1606210750000|2020-11-24 09:39:10|1701|1701|1700.8|1700.2|1701.2|1701|1700.8|1700|1264
1606210760000|2020-11-24 09:39:20|1700.6|1700|1700.4|1700|1700.6|1700|1700.4|1700|0
1606210770000|2020-11-24 09:39:30|1700.2|1699.8|1701.2|1700.8|1701.2|1701|1700|1699.6|8448
1606210780000|2020-11-24 09:39:40|1701.4|1701|1701.2|1700.8|1701.8|1701.6|1701.2|1700.8|7961
1606210790000|2020-11-24 09:39:50|1701|1700.6|1700.4|1700|1701.2|1700.8|1700.4|1699.8|744
1606210800000|2020-11-24 09:40:00|1700.2|1699.8|1700.8|1700.6|1701|1700.8|1700.2|1699.8|2221
1606210810000|2020-11-24 09:40:10|1701|1700.8|1701.4|1701|1701.4|1701.2|1701|1700.8|1531
1606210820000|2020-11-24 09:40:20|1701.2|1701.2|1701.4|1701|1702|1701.6|1701.2|1700.8|3156
1606210830000|2020-11-24 09:40:30|1701.2|1700.8|1701.4|1700.8|1701.4|1700.8|1701|1700.6|2450
1606210840000|2020-11-24 09:40:40|1701.2|1700.4|1700.4|1700|1701.2|1700.6|1700.4|1700|1351
1606210850000|2020-11-24 09:40:50|1700.6|1700.2|1700.6|1700|1700.6|1700.4|1700.4|1700|4
1606210860000|2020-11-24 09:41:00|1700.4|1700.2|1700.6|1700.4|1700.6|1700.4|1700.4|1700.2|308
1606210870000|2020-11-24 09:41:10|1700.4|1700|1700.4|1700|1700.6|1700.2|1700.2|1699.8|633
1606210880000|2020-11-24 09:41:20|1700.2|1700.2|1700.2|1699.8|1700.2|1700.2|1700|1699.6|431
1606210890000|2020-11-24 09:41:30|1700|1700|1700|1699.6|1700|1700|1700|1699.4|623
1606210900000|2020-11-24 09:41:40|1699.8||1699.8||1700||1699.8||0
1606210910000|2020-11-24 09:41:50|1700|1699.8|1700.4|1700|1700.6|1700|1699|1698.4|135739
1606210920000|2020-11-24 09:42:00|1700.6|1700.2|1701.4|1701|1701.6|1701.2|1700.6|1700.2|1594
1606210930000|2020-11-24 09:42:10|1701.2|1700.8|1701.8|1701.4|1702|1701.6|1701.2|1700.8|1979
1606210940000|2020-11-24 09:42:20|1701.6|1701.2|1702.2|1701.6|1702.2|1702|1701.4|1701.2|1449
1606210950000|2020-11-24 09:42:30|1702|1701.4|1702.4|1702|1702.6|1702|1701.6|1701.2|837
1606210960000|2020-11-24 09:42:40|1702.6|1702.2|1703|1702.6|1703.6|1703|1702.6|1702.2|2545
1606210970000|2020-11-24 09:42:50|1702.8|1702.8|1703.4|1703.2|1703.4|1703.2|1702.8|1702.8|2127
1606210980000|2020-11-24 09:43:00|1703.6|1703.4|1704.8|1704.2|1705|1704.8|1703.6|1703.4|5017
1606210990000|2020-11-24 09:43:10|1704.6|1704.4|1705|1704.6|1705|1704.6|1704.6|1704.2|3981
1606211000000|2020-11-24 09:43:20|1705.2|1704.8|1705.8|1705.6|1706|1705.6|1705.2|1704.8|5756
1606211010000|2020-11-24 09:43:30|1705.6|1705.4|1706.6|1706.2|1706.6|1706.2|1705.6|1705.4|7610
1606211020000|2020-11-24 09:43:40|1706.8|1706.4|1707.6|1707.2|1707.6|1707.2|1706.6|1706.4|3548
1606211030000|2020-11-24 09:43:50|1707.4|1707|1707.8|1707.6|1707.8|1707.6|1707.2|1707|3876
1606211040000|2020-11-24 09:44:00|1708|1707.8|1706.6|1706.4|1708.4|1708|1706.6|1706.4|3584
1606211050000|2020-11-24 09:44:10|1706.8|1706.6|1707.2|1707|1707.2|1707|1706.8|1706.6|1320
1606211060000|2020-11-24 09:44:20|1707|1706.8|1706.4|1705.8|1707|1706.8|1705.8|1705.4|2860
1606211070000|2020-11-24 09:44:30|1706.2|1705.6|1706.4|1706.2|1706.4|1706.2|1706|1705.4|641
1606211080000|2020-11-24 09:44:40|1706.6|1706.4|1706.6|1706.4|1706.6|1706.4|1706.4|1706.2|458
1606211090000|2020-11-24 09:44:50|1706.8|1706.6|1707|1706.6|1707.6|1707.2|1706.8|1706.6|6286
1606211100000|2020-11-24 09:45:00|1706.8|1706.4|1706.8|1706.4|1707.2|1707|1706.6|1706.2|3183
1606211110000|2020-11-24 09:45:10|1706.6|1706.6|1706.4|1706.2|1706.8|1706.6|1706.4|1706|5538
1606211120000|2020-11-24 09:45:20|1706.6|1706.4|1707|1706.8|1707|1706.8|1706.6|1706.2|2337
1606211130000|2020-11-24 09:45:30|1707.2|1707|1707|1706.8|1707.2|1707|1707|1706.6|749
1606211140000|2020-11-24 09:45:40|1707.2|1707|1707.2|1707|1707.2|1707|1707|1707|5504
1606211150000|2020-11-24 09:45:50|1707|1706.8|1707|1706.6|1707.2|1707|1706.6|1706.4|5414
1606211160000|2020-11-24 09:46:00|1706.8|1706.8|1707|1706.6|1707|1706.8|1706.8|1706.6|273
1606211170000|2020-11-24 09:46:10|1707.2|1706.8|1707|1706.6|1707.2|1707|1707|1706.6|1370
1606211180000|2020-11-24 09:46:20|1706.8|1706.4|1706|1705.6|1706.8|1706.4|1705.6|1705.4|2363
1606211190000|2020-11-24 09:46:30|1705.8|1705.4|1705|1704.6|1706|1705.8|1705|1704.2|1860
1606211200000|2020-11-24 09:46:40|1704.8|1704.4|1704.2|1703.8|1705|1704.4|1704.2|1703.6|1756
1606211210000|2020-11-24 09:46:50|1704|1703.6|1703.6|1703.2|1704.6|1704.2|1703.6|1703.2|873
1606211220000|2020-11-24 09:47:00|1703.4|1702.8|1703.2|1702.8|1703.4|1703.2|1702.8|1702.4|6651
1606211230000|2020-11-24 09:47:10|1703|1703|1703.8|1703.2|1704.2|1703.6|1703|1703|1266
1606211240000|2020-11-24 09:47:20|1704.2|1703.4|1704.2|1703.6|1704.2|1703.6|1703.6|1703.2|335
1606211250000|2020-11-24 09:47:30|1704|1703.8|1703.8|1703.2|1704.6|1704|1703.6|1703.2|1977
1606211260000|2020-11-24 09:47:40|1703.6|1703|1703|1702.6|1703.6|1703|1703|1702.4|50
1606211270000|2020-11-24 09:47:50|1702.8|1702.4|1702.6|1702|1703|1702.6|1702.4|1701.8|1021
1606211280000|2020-11-24 09:48:00|1702.4|1702.2|1703|1702.4|1703|1702.6|1702.4|1702.2|59
1606211290000|2020-11-24 09:48:10|1703.2|1702.6|1703.2|1702.8|1703.4|1703|1703|1702.4|494
1606211300000|2020-11-24 09:48:20|1703|1702.6|1702.8|1702.6|1703.2|1702.8|1702.6|1702.4|355
1606211310000|2020-11-24 09:48:30|1703|1702.8|1703.4|1702.8|1703.4|1703|1703|1702.8|30
1606211320000|2020-11-24 09:48:40|1703.2|1702.6|1703.4|1702.8|1703.6|1703.2|1702.8|1702.6|7383
1606211330000|2020-11-24 09:48:50|1703.6|1703|1704|1703.6|1704|1703.6|1703.6|1703|381
1606211340000|2020-11-24 09:49:00|1704.2|1703.8|1704|1703.6|1704.4|1704|1703.6|1703.2|1753
1606211350000|2020-11-24 09:49:10|1703.8|1703.4|1703|1702.6|1703.8|1703.4|1702.6|1702|2384
1606211360000|2020-11-24 09:49:20|1702.8|1702.4|1702.2|1701.8|1702.8|1702.4|1702|1701.8|2479
1606211370000|2020-11-24 09:49:30|1702|1702|1702|1701.8|1702|1702|1702|1701.8|300
1606211380000|2020-11-24 09:49:40|1701.8|1701.6|1702|1701.6|1702|1701.8|1701.6|1701.2|1817
1606211390000|2020-11-24 09:49:50|1702.2|1701.8|1703|1702.6|1703|1702.6|1702.2|1701.8|1051
1606211400000|2020-11-24 09:50:00|1702.8|1702.8|1703.6|1703|1703.6|1703.2|1702.8|1702.6|1000
1606211410000|2020-11-24 09:50:10|1703.4|1703.2|1702.2|1701.8|1703.6|1703.2|1701.8|1701.6|2415
1606211420000|2020-11-24 09:50:20|1702|1701.6|1701.8|1701.2|1702|1701.6|1701.4|1700.8|7297
1606211430000|2020-11-24 09:50:30|1702|1701.4|1702.8|1702.6|1702.8|1702.6|1701.8|1701.4|4168
1606211440000|2020-11-24 09:50:40|1703|1702.8|1703|1702.6|1703.2|1702.8|1702.8|1702.6|293
1606211450000|2020-11-24 09:50:50|1703.2|1702.8|1703|1702.6|1703.2|1702.8|1703|1702.6|0
1606211460000|2020-11-24 09:51:00|1702.8|1702.4|1703|1702.6|1703.4|1703|1702.6|1702.2|429
1606211470000|2020-11-24 09:51:10|1702.8|1702.2|1702.4|1702.2|1702.8|1702.6|1702.4|1702.2|267
1606211480000|2020-11-24 09:51:20|1702.2|1702|1702.4|1702|1702.4|1702|1702|1701.8|420
1606211490000|2020-11-24 09:51:30|1702.2|1701.8|1702.4|1701.8|1702.4|1701.8|1702|1701.8|83
1606211500000|2020-11-24 09:51:40|1702.2|1702|1702.2|1702|1702.2|1702.2|1702.2|1701.8|1079
1606211510000|2020-11-24 09:51:50|1702.4|1702.2|1702.2|1702|1702.4|1702.2|1702.2|1702|1346
1606211520000|2020-11-24 09:52:00|1702.4|1702.2|1703|1702.6|1703.2|1702.8|1702.4|1702.2|80
1606211530000|2020-11-24 09:52:10|1703.2|1702.8|1703|1702.6|1703.2|1703|1702.6|1702.4|585
1606211540000|2020-11-24 09:52:20|1702.8|1702.4|1702.8|1702.4|1703|1702.6|1702.6|1702.4|320
1606211550000|2020-11-24 09:52:30||1702.6||1702.4||1702.6||1702.4|237
1606211560000|2020-11-24 09:52:40|1702.6|1702.2|1702.8|1702.6|1702.8|1702.6|1702.2|1702|8253
1606211570000|2020-11-24 09:52:50|1702.6|1702.4|1702.6|1702.2|1702.6|1702.4|1702.2|1701.8|4209
1606211580000|2020-11-24 09:53:00|1702.4|1702|1702|1701.4|1702.4|1702|1702|1701.4|0
1606211590000|2020-11-24 09:53:10|1701.8|1701.6|1702.4|1701.8|1702.4|1701.8|1701.8|1701.4|9
1606211600000|2020-11-24 09:53:20|1702.2|1701.6|1702|1701.4|1702.4|1701.8|1701.8|1701.4|745
1606211610000|2020-11-24 09:53:30||1701.6||1701.4||1701.6||1701.4|175
1606211620000|2020-11-24 09:53:40|1701.8|1701.6|1701.8|1701.4|1701.8|1701.6|1701.8|1701.4|242
1606211630000|2020-11-24 09:53:50|1702|1701.6|1704.2|1703.8|1704.2|1703.8|1701.8|1701.4|1046
1606211640000|2020-11-24 09:54:00|1703.8|1703.6|1704.2|1703.8|1704.2|1703.8|1703.8|1703.6|504
1606211650000|2020-11-24 09:54:10|1704|1703.6|1704|1703.6|1704|1703.8|1703.8|1703.6|523
1606211660000|2020-11-24 09:54:20|1703.8|1703.8|1704.4|1703.8|1704.4|1703.8|1703.8|1703.4|720
1606211670000|2020-11-24 09:54:30|1704.2|1704|1704.6|1704.2|1704.8|1704.4|1704.2|1703.8|922
1606211680000|2020-11-24 09:54:40|1704.8|1704.4|1705|1704.6|1705|1704.8|1704.4|1704.2|2191
1606211690000|2020-11-24 09:54:50||1704.8||1704.8||1704.8||1704.6|118
1606211700000|2020-11-24 09:55:00|1705.2|1705|1705.6|1705.2|1705.6|1705.2|1705.2|1704.8|1035
1606211710000|2020-11-24 09:55:10|1705.8|1705.4|1706|1705.6|1706|1705.8|1705.8|1705.2|739
1606211720000|2020-11-24 09:55:20|1706.4|1705.8|1706.2|1705.8|1706.4|1706|1706.2|1705.6|30
1606211730000|2020-11-24 09:55:30||1706||1706||1706||1706|0
1606211740000|2020-11-24 09:55:40|1706|1705.8|1706.6|1706.2|1706.8|1706.2|1706|1705.8|1641
1606211750000|2020-11-24 09:55:50|1706.4|1706|1706.4|1706|1706.4|1706.2|1706.2|1706|734
1606211760000|2020-11-24 09:56:00|1706.2|1706.2|1706.4|1706.2|1706.4|1706.2|1706|1705.6|3398
1606211770000|2020-11-24 09:56:10|1706.6|1706.4|1706.4|1705.8|1706.8|1706.4|1706.2|1705.8|33
1606211780000|2020-11-24 09:56:20|1706.2|1706|1706|1705.6|1706.6|1706.2|1705.8|1705.6|100
1606211790000|2020-11-24 09:56:30|1705.8|1705.8|1705.8|1705.2|1706.2|1705.8|1705.6|1705.2|100
1606211810000|2020-11-24 09:56:50|1705.6||1705.6||1705.8||1705.6||1560
1606211820000|2020-11-24 09:57:00|1705.8||1705.8||1705.8||1705.6||250
1606211830000|2020-11-24 09:57:10|1706|1705.6|1706.8|1706.4|1706.8|1706.4|1705.8|1705.6|517
1606211840000|2020-11-24 09:57:20|1706.6|1706.2|1706.2|1705.8|1706.6|1706.4|1706|1705.8|2573
1606211850000|2020-11-24 09:57:30|1706.4|1706|1706.2|1706|1706.4|1706|1706.2|1705.6|0
1606211860000|2020-11-24 09:57:40|1706.4|1706.2|1706.8|1706.4|1706.8|1706.4|1706.4|1706.2|117
1606211870000|2020-11-24 09:57:50|1707|1706.6|1707|1706.8|1707|1706.8|1707|1706.4|1578
1606211880000|2020-11-24 09:58:00|1707.2|1707|1708.2|1708|1708.2|1708|1707|1706.8|7194
1606211890000|2020-11-24 09:58:10|1708.4|1708.2|1708.6|1708.4|1708.6|1708.4|1708.2|1708.2|1972
1606211920000|2020-11-24 09:58:40|1708.8|1708.6|1709|1708.6|1709|1708.8|1708.6|1708.6|5007
1606211930000|2020-11-24 09:58:50|1709.2|1708.8|1709.6|1709.2|1709.6|1709.2|1709.2|1708.8|1687
1606211940000|2020-11-24 09:59:00|1709.8|1709.4|1709.6|1709.4|1709.8|1709.6|1709.6|1709.4|99
1606211950000|2020-11-24 09:59:10|1709.4|1709.2|1709.4|1708.8|1709.6|1709.2|1708.8|1708.4|3325
1606211960000|2020-11-24 09:59:20|1709.2|1709|1709.4|1709|1709.4|1709|1709|1709|542
1606211970000|2020-11-24 09:59:30|1709.2|1708.8|1709|1708.6|1709.2|1709|1709|1708.6|1532
1606211980000|2020-11-24 09:59:40|1709.2|1708.8|1709.6|1709.4|1709.6|1709.4|1709|1708.8|950
1606211990000|2020-11-24 09:59:50|1709.8|1709.6|1709.8|1709.6|1710|1709.8|1709.8|1709.4|2902
1606212000000|2020-11-24 10:00:00|1709.6|1709.4|1708.8|1708.4|1709.6|1709.4|1708.6|1708|2751
1606212010000|2020-11-24 10:00:10|1709|1708.6|1708.8|1708.4|1709.2|1708.8|1708.8|1708.4|925
1606212020000|2020-11-24 10:00:20|1709|1708.6|1709|1708.6|1709|1708.8|1709|1708.6|0
1606212030000|2020-11-24 10:00:30|1708.8||1708.8||1709||1708.8||200
1606212040000|2020-11-24 10:00:40|1709|1708.8|1709|1708.6|1709.2|1709|1708.8|1708.6|1416
1606212050000|2020-11-24 10:00:50|1708.8|1708.4|1708.4|1708|1709|1708.4|1708.4|1708|1698
1606212060000|2020-11-24 10:01:00|1708.2|1707.6|1708|1707.6|1708.2|1707.8|1707.8|1707.2|394
1606212070000|2020-11-24 10:01:10|1708.2|1707.8|1708.2|1707.6|1708.4|1708|1708|1707.6|147
1606212080000|2020-11-24 10:01:20|1708.4|1707.8|1708.2|1708|1708.4|1708|1708.2|1707.8|44
1606212090000|2020-11-24 10:01:30|1708.4||1708.2||1708.4||1708.2||80
1606212110000|2020-11-24 10:01:50|1708|1707.8|1707.8|1707.6|1708|1707.8|1707.8|1707.4|198
1606212120000|2020-11-24 10:02:00|1708|1707.8|1708.2|1707.8|1708.2|1707.8|1708|1707.8|303
1606212130000|2020-11-24 10:02:10|1708|1707.6|1708.2|1707.8|1708.2|1707.8|1707.8|1707.6|400
1606212140000|2020-11-24 10:02:20|1708|1707.6|1708|1707.8|1708.2|1707.8|1707.8|1707.4|396
1606212150000|2020-11-24 10:02:30|1708.2|1708|1709.6|1709.2|1709.6|1709.4|1708.2|1708|1739
1606212160000|2020-11-24 10:02:40|1709.8|1709.4|1710|1709.8|1710.2|1709.8|1709.8|1709.4|58153
1606212170000|2020-11-24 10:02:50|1710.2|1710|1710.6|1710|1711|1710.4|1710|1710|16795
1606212180000|2020-11-24 10:03:00|1710.8|1710.2|1710.8|1710.6|1710.8|1710.6|1710.8|1710.2|0
1606212190000|2020-11-24 10:03:10|1711|1710.8|1711.6|1711.2|1711.6|1711.2|1710.8|1710.6|9010
1606212200000|2020-11-24 10:03:20|1711.4|1711.4|1711.6|1711.2|1711.8|1711.4|1711.2|1710.8|2144
1606212210000|2020-11-24 10:03:30|1711.8|1711.4|1712|1711.8|1712|1711.8|1711.8|1711.2|2035
1606212220000|2020-11-24 10:03:40||1711.6||1711.8||1711.8||1711.6|2546
1606212240000|2020-11-24 10:04:00|1712.2|1712|1713|1712.6|1713|1712.8|1712.2|1712|13280
1606212250000|2020-11-24 10:04:10|1712.8|1712.4|1712.8|1712.6|1712.8|1712.6|1712.6|1712.2|755
1606212260000|2020-11-24 10:04:20|||||||||36
1606212270000|2020-11-24 10:04:30|1712.6|1712.4|1712.8|1712.6|1713|1712.8|1712.6|1712.4|5588
1606212280000|2020-11-24 10:04:40|1713|1712.8|1712.6|1712.4|1713|1712.8|1712.6|1712.2|2393
1606212290000|2020-11-24 10:04:50|1712.8|1712.6|1712.6|1712.4|1712.8|1712.6|1712.6|1712.4|1157
1606212300000|2020-11-24 10:05:00|1712.4|1712.2|1712.4|1712|1712.6|1712.4|1712.4|1712|2418
1606212310000|2020-11-24 10:05:10|1712.6|1712.2|1712.8|1712.6|1712.8|1712.6|1712.6|1712.2|2786
1606212320000|2020-11-24 10:05:20|1712.6|1712.4|1712.6|1712.2|1712.8|1712.4|1712.6|1712.2|1779
1606212330000|2020-11-24 10:05:30|1712.4|1712.4|1713|1712.8|1713|1712.8|1712.4|1712.4|5150
1606212340000|2020-11-24 10:05:40|1712.8|1712.6|1712.8|1712.6|1713|1712.6|1712.8|1712.6|2279
1606212350000|2020-11-24 10:05:50|1713|1712.8|1713|1712.8|1713|1712.8|1712.8|1712.8|1700
1606212360000|2020-11-24 10:06:00|1712.8|1712.6|1713|1712.8|1713|1712.8|1712.6|1712.2|2487
1606212370000|2020-11-24 10:06:10|1713.2|1713|1713|1712.6|1713.4|1713|1712.2|1712|7833
1606212380000|2020-11-24 10:06:20|1712.8|1712.4|1713.2|1712.8|1713.2|1713|1712.6|1712.4|4389
1606212390000|2020-11-24 10:06:30||1713||1713||1713||1713|1230
1606212400000|2020-11-24 10:06:40|||||||||727
1606212410000|2020-11-24 10:06:50|1713|1712.8|1713|1712.6|1713|1712.8|1712.6|1712.4|3969
1606212420000|2020-11-24 10:07:00|1713.2|1712.8|1713.2|1712.8|1713.2|1712.8|1713.2|1712.8|480
1606212430000|2020-11-24 10:07:10|1713|1712.6|1713.2|1713|1713.2|1713|1712.4|1712.2|3785
1606212440000|2020-11-24 10:07:20|1713|1712.8|1713|1712.6|1713.2|1713|1712.6|1712.2|2404
1606212450000|2020-11-24 10:07:30|1713.2|1712.8|1714|1713.6|1714|1713.8|1713.2|1712.8|10923
1606212460000|2020-11-24 10:07:40|1714.2|1713.8|1714.2|1713.8|1714.8|1714.6|1713.8|1713.4|1478
1606212470000|2020-11-24 10:07:50|1714|1714|1713.2|1712.8|1714.4|1714|1712.6|1712.2|3991
1606212480000|2020-11-24 10:08:00|1713|1713|1713.6|1713.2|1714|1713.4|1712.6|1712.2|8145
1606212490000|2020-11-24 10:08:10|1713.8|1713.4|1712.8|1712.4|1713.8|1713.4|1711.8|1711|11564
1606212500000|2020-11-24 10:08:20|1712.6|1712.2|1713|1712.6|1713|1712.6|1712.4|1712|5169
1606212510000|2020-11-24 10:08:30|1713.2|1712.8|1713.6|1713.2|1713.6|1713.2|1713|1712.6|7801
1606212520000|2020-11-24 10:08:40|1714|1713.4|1714|1713.8|1714.4|1714|1713.8|1713.2|6839
1606212530000|2020-11-24 10:08:50|1714.2|1714|1714.2|1714|1714.2|1714|1714.2|1713.8|159
1606212540000|2020-11-24 10:09:00|1714|1713.8|1714.2|1713.8|1714.2|1714|1714|1713.4|1842
1606212550000|2020-11-24 10:09:10|1714.4|1714|1714.4|1714|1714.4|1714.2|1714.2|1714|2362
1606212560000|2020-11-24 10:09:20|1714.6|1714.2|1714.4|1714.2|1714.8|1714.6|1714.4|1714|3558
1606212570000|2020-11-24 10:09:30|1714.2|1714|1714.4|1714.2|1714.4|1714.2|1714.2|1714|1022
1606212590000|2020-11-24 10:09:50|1714.2|1714|1714.4|1714.2|1714.4|1714.2|1714.2|1713.8|1608
1606212600000|2020-11-24 10:10:00|1714.2|1714|1714.4|1714|1714.4|1714.2|1714.2|1714|386
1606212610000|2020-11-24 10:10:10|1714.2|1714.2|1714.4|1714.2|1714.4|1714.2|1714.2|1714|0
1606212620000|2020-11-24 10:10:20|1714.8|1714.4|1714.8|1714.2|1715|1714.8|1714.6|1714.2|3509
1606212630000|2020-11-24 10:10:30|1714.6|1714.4|1715|1714.8|1715|1714.8|1714.6|1714.4|1846
1606212640000|2020-11-24 10:10:40|1715.2|1715|1715.6|1715.4|1715.8|1715.4|1715.2|1715|6248
1606212650000|2020-11-24 10:10:50|1715.8|1715.6|1716|1715.8|1716|1715.8|1715.8|1715.6|1057
1606212660000|2020-11-24 10:11:00|1715.8|1715.6|1715.8|1715.4|1715.8|1715.6|1715.6|1715.4|1360
1606212670000|2020-11-24 10:11:10|1715.6|1715.2|1715.2|1715|1715.8|1715.2|1715.2|1715|2302
1606212680000|2020-11-24 10:11:20|1715|1714.8|1713.8|1713.2|1715|1714.8|1713.8|1713.2|3649
1606212690000|2020-11-24 10:11:30|1713.6|1713.4|1714.4|1714.2|1714.6|1714.2|1713.6|1713.4|1837
1606212700000|2020-11-24 10:11:40|||||||||60
1606212710000|2020-11-24 10:11:50|1714.6|1714.4|1714.6|1714.2|1714.6|1714.4|1714.4|1714|1783
1606212720000|2020-11-24 10:12:00|1714.4|1714|1714.2|1714|1714.6|1714.2|1714|1713.6|2495
1606212730000|2020-11-24 10:12:10|1714.4|1714.2|1715.4|1715|1715.4|1715|1714.4|1714|8090
1606212750000|2020-11-24 10:12:30|1715.2|1714.8|1714.8|1714.4|1715.2|1714.8|1714.8|1714.4|14
1606212760000|2020-11-24 10:12:40|1714.6|1714.2|1714.4|1714|1714.6|1714.2|1714.4|1713.8|485
1606212770000|2020-11-24 10:12:50|1714.2|1713.8|1714.4|1713.8|1714.6|1714.2|1713.8|1713.4|6472
1606212780000|2020-11-24 10:13:00|1714.2|1714|1714.2|1713.8|1714.4|1714|1714|1713.4|2807
1606212790000|2020-11-24 10:13:10|1714|1714|1714.2|1714|1714.2|1714|1714|1714|156
1606212800000|2020-11-24 10:13:20|1714.4|1714.2|1714.8|1714.4|1714.8|1714.4|1714|1713.4|3160
1606212810000|2020-11-24 10:13:30|1715|1714.6|1716.8|1716.4|1717|1716.8|1715|1714.6|8054
1606212820000|2020-11-24 10:13:40|1717|1716.6|1716.8|1716.4|1717.2|1717|1716.8|1716.4|9766
1606212830000|2020-11-24 10:13:50|1716.6|1716.2|1716.6|1716.2|1716.6|1716.4|1716.4|1715.8|1259
1606212840000|2020-11-24 10:14:00|1716.4|1716|1716|1715.8|1716.8|1716|1715.6|1715.4|3583
1606212850000|2020-11-24 10:14:10|1716.2|1716|1716.4|1716|1716.4|1716|1716|1715.8|870
1606212860000|2020-11-24 10:14:20|1716.6|1716.2|1716.4|1715.8|1717.8|1717.4|1716.2|1715.8|7618
1606212870000|2020-11-24 10:14:30|1716.2|1716|1716|1715.8|1716.2|1716.2|1716|1715.8|609
1606212880000|2020-11-24 10:14:40|1715.8|1715.6|1715.2|1715|1716|1715.8|1715.2|1715|1932
1606212890000|2020-11-24 10:14:50|1715.4|1715.2|1715.6|1715.2|1715.6|1715.2|1715.2|1715|600
1606212900000|2020-11-24 10:15:00|1715.8|1715.4|1717.2|1717|1717.8|1717.6|1715.6|1715.2|5170
1606212910000|2020-11-24 10:15:10|1717|1716.8|1717.4|1717.2|1717.4|1717.2|1716.8|1716.4|5322
1606212920000|2020-11-24 10:15:20|1717.6|1717.4|1718|1717.8|1718|1717.8|1717.6|1717.4|182
1606212930000|2020-11-24 10:15:30|1717.8|1717.6|1717.6|1717.4|1718|1717.6|1717.6|1717|3086
1606212940000|2020-11-24 10:15:40|1717.8|1717.6|1717.8|1717.6|1718|1717.6|1717.8|1717.6|205
1606212950000|2020-11-24 10:15:50|1718|1717.8|1717.8|1717.4|1718|1717.8|1717.6|1717.2|3677
1606212960000|2020-11-24 10:16:00|1717.6|1717.2|1717|1716.6|1717.6|1717.2|1716.8|1716.2|1603
1606212970000|2020-11-24 10:16:10|1716.8|1716.4|1717.8|1717.2|1717.8|1717.4|1716.8|1716.4|433
1606212980000|2020-11-24 10:16:20|1718|1717.4|1717.8|1717.4|1718|1717.8|1717.8|1717.4|58
1606212990000|2020-11-24 10:16:30|1717.6|1717.2|1717.6|1717.2|1717.6|1717.4|1717.6|1717|0
1606213000000|2020-11-24 10:16:40|1717.8|1717.4|1717.2|1717|1717.8|1717.6|1717.2|1717|1703
1606213010000|2020-11-24 10:16:50|1717.4||1717.4||1717.4||1717.4||2
1606213020000|2020-11-24 10:17:00|1717.2|1716.8|1716|1715.4|1717.2|1716.8|1715.6|1715.4|2224
1606213030000|2020-11-24 10:17:10|1716.2|1715.6|1716.6|1716.2|1717|1716.6|1716.2|1715.6|194
1606213040000|2020-11-24 10:17:20|1716.4|1716|1716.4|1716|1716.6|1716.2|1716.2|1716|5
1606213050000|2020-11-24 10:17:30|1716.6|1716.2|1716.6|1716|1716.6|1716.2|1716.6|1716|0
1606213060000|2020-11-24 10:17:40|1716.4|1716.2|1716.2|1716|1716.4|1716.2|1716.2|1716|348
1606213070000|2020-11-24 10:17:50|1716|1715.6|1715.4|1715|1716|1715.8|1715.2|1715|856
1606213080000|2020-11-24 10:18:00|1715.6|1715.2|1717|1716.6|1717|1716.6|1715.6|1715.2|1723
1606213090000|2020-11-24 10:18:10|1717.4|1716.8|1717|1716.6|1717.4|1717.2|1716.6|1716|1133
1606213100000|2020-11-24 10:18:20|1716.8|1716.4|1717|1716.6|1717|1716.6|1716.6|1716.2|154
1606213120000|2020-11-24 10:18:40|1716.8|1716.4|1717|1716.6|1717|1716.6|1716.2|1716|1280
1606213130000|2020-11-24 10:18:50|1716.8|1716.4|1716.6|1716|1716.8|1716.4|1716.6|1716|425
1606213140000|2020-11-24 10:19:00|1716.4|1716.2|1716.6|1716.2|1716.6|1716.2|1716.4|1716|1226
1606213150000|2020-11-24 10:19:10|1716.8|1716.4|1716.8|1716.6|1716.8|1716.6|1716.8|1716.4|4
1606213160000|2020-11-24 10:19:20|1717|1716.8|1717|1716.8|1717|1716.8|1717|1716.8|371
1606213170000|2020-11-24 10:19:30|1716.8|1716.6|1717|1716.6|1717|1716.8|1716.8|1716.6|1152
1606213180000|2020-11-24 10:19:40|1717.2|1716.8|1717|1716.6|1717.2|1716.8|1717|1716.6|0
1606213190000|2020-11-24 10:19:50|1716.8|1716.8|1716.8|1716.4|1716.8|1716.8|1716.6|1716.2|7760
1606213200000|2020-11-24 10:20:00|1716.6|1716.2|1716.4|1716|1716.8|1716.2|1716.2|1716|544
1606213210000|2020-11-24 10:20:10|1716.2|1715.8|1716.4|1716|1716.4|1716.2|1716|1715.8|228
1606213220000|2020-11-24 10:20:20|1716.2|1715.8|1716.4|1716|1717|1716.4|1716.2|1715.8|317
1606213230000|2020-11-24 10:20:30|1716.6|1716.2|1716.6|1716.4|1717|1716.6|1716.4|1716.2|1064
1606213240000|2020-11-24 10:20:40|1716.4|1716.2|1717|1716.8|1717|1716.8|1716.4|1716.2|206
1606213250000|2020-11-24 10:20:50|1717.2|1717|1717.8|1717.2|1717.8|1717.6|1717.2|1717|1570
1606213260000|2020-11-24 10:21:00|1717.6|1717|1717|1716.8|1717.6|1717|1717|1716.6|1082
1606213270000|2020-11-24 10:21:10|1717.2|1716.6|1717|1716.4|1717.2|1716.8|1716.6|1716.2|515
1606213280000|2020-11-24 10:21:20||1716.6||1716.6||1716.6||1716.6|260
1606213290000|2020-11-24 10:21:30|1716.8|1716.8|1717|1716.8|1717|1716.8|1716.8|1716.6|300
1606213300000|2020-11-24 10:21:40|1717.2|1717|1717.8|1717.4|1718|1717.8|1717.2|1717|3184
1606213310000|2020-11-24 10:21:50|1717.6|1717.2|1717.4|1717|1717.8|1717.2|1717.2|1717|725
1606213320000|2020-11-24 10:22:00|1717.6|1717.2|1717|1716.6|1717.6|1717.2|1717|1716.6|284
1606213330000|2020-11-24 10:22:10||1716.8||1716.8||1716.8||1716.8|50
1606213350000|2020-11-24 10:22:30|1717.2|1717|1717.4|1716.8|1717.8|1717.4|1716.6|1716.4|4313
1606213360000|2020-11-24 10:22:40|1717.2|1716.6|1716.6|1716.2|1717.2|1717|1716.6|1716.2|377
1606213370000|2020-11-24 10:22:50|1716.8|1716.4|1716.6|1716.2|1716.8|1716.6|1716.6|1716.2|30
1606213380000|2020-11-24 10:23:00|1716.8|1716.4|1717|1716.6|1717|1716.8|1716.8|1716.4|2371
1606213390000|2020-11-24 10:23:10|1716.8|1716.4|1716.8|1716.4|1716.8|1716.6|1716.8|1716.2|0
1606213400000|2020-11-24 10:23:20|1716.6|1716.2|1716.6|1716.4|1716.6|1716.4|1716.4|1716|4823
1606213410000|2020-11-24 10:23:30|1716.4|1716|1715.2|1714.8|1716.6|1716.4|1715|1714.6|6270
1606213420000|2020-11-24 10:23:40|1715|1714.6|1714.6|1714.2|1715|1714.6|1714.6|1714|2276
1606213430000|2020-11-24 10:23:50|1714.4|1714|1713.4|1713|1714.4|1714.2|1713.4|1712.8|3401
1606213440000|2020-11-24 10:24:00|1713.6|1712.8|1713.6|1713|1713.6|1713.2|1713.2|1712.8|1550
1606213450000|2020-11-24 10:24:10|1713.4|1713.2|1714.2|1713.6|1714.2|1713.8|1713.4|1713.2|1731
1606213460000|2020-11-24 10:24:20|1714|1714|1713.6|1713.4|1714|1714|1713.6|1713.4|544
1606213470000|2020-11-24 10:24:30|1713.4|1713.2|1713.4|1712.8|1713.4|1713.2|1713|1712.4|2610
1606213480000|2020-11-24 10:24:40||1713||1713||1713||1712.8|0
1606213490000|2020-11-24 10:24:50|1713.2|1712.8|1712.6|1712.2|1713.4|1713|1712.4|1711.8|3428
1606213500000|2020-11-24 10:25:00|1712.4|1712|1712.6|1712.2|1713.2|1712.8|1712.2|1711.6|1137
1606213510000|2020-11-24 10:25:10|1712.8|1712.4|1712.8|1712.6|1713|1712.8|1712.8|1712.4|333
1606213530000|2020-11-24 10:25:30|1712.6|1712.2|1712|1711.2|1712.6|1712.2|1711.6|1711.2|1364
1606213540000|2020-11-24 10:25:40|1711.8|1711|1711.4|1711|1711.8|1711.6|1711.4|1710.8|2018
1606213550000|2020-11-24 10:25:50|1711.6|1711.2|1711.6|1711|1711.6|1711.2|1711.2|1711|501
1606213560000|2020-11-24 10:26:00|1711.8|1711.2|1712.4|1712.2|1712.4|1712.2|1711.8|1711.2|2384
1606213570000|2020-11-24 10:26:10|1712.8|1712.4|1713|1712.8|1713.2|1713|1712.8|1712.2|5365
1606213580000|2020-11-24 10:26:20|1713.2|1713|1713.2|1712.8|1713.4|1713.2|1713|1712.8|1738
1606213590000|2020-11-24 10:26:30|1713|1712.6|1712.8|1712.4|1713.2|1712.6|1712.6|1712.2|1951
1606213600000|2020-11-24 10:26:40|1712.6|1712.2|1712|1711.6|1712.6|1712.2|1712|1711.4|2448
1606213610000|2020-11-24 10:26:50|1712.2|1711.8|1712|1711.6|1712.2|1712|1711.8|1711.6|173
1606213620000|2020-11-24 10:27:00|1711.8|1711.4|1712.2|1711.8|1712.2|1711.8|1711.6|1711.2|2051
1606213630000|2020-11-24 10:27:10|1712|1711.6|1712|1711.4|1712|1711.8|1711.8|1711.2|1974
1606213640000|2020-11-24 10:27:20||1711.6||1711.6||1711.8||1711.6|712
1606213650000|2020-11-24 10:27:30|1712.2|1711.8|1713.4|1713.2|1713.4|1713.2|1712.2|1711.8|1481
1606213660000|2020-11-24 10:27:40|1713.6|1713.4|1713.4|1713|1714|1713.4|1713.4|1713|3042
1606213670000|2020-11-24 10:27:50|1713.6|1713.2|1713.6|1713.2|1713.6|1713.4|1713.6|1713.2|1080
1606213680000|2020-11-24 10:28:00|1713.4|1713|1713.8|1713.2|1714|1713.4|1713.4|1713|474
1606213690000|2020-11-24 10:28:10|1714|1713|1713.2|1712.8|1714|1713.2|1713.2|1712.8|516
1606213700000|2020-11-24 10:28:20|1713||1713.2||1713.2||1713||0
1606213710000|2020-11-24 10:28:30|1713|1712.6|1712.4|1712.2|1713.2|1712.6|1712.4|1712.2|472
1606213720000|2020-11-24 10:28:40|1712.6|1712.4|1711.8|1711.6|1713|1712.6|1711.6|1711|6371
1606213730000|2020-11-24 10:28:50|1712|1711.8|1712.4|1711.8|1712.6|1712.4|1711.8|1711.4|1544
1606213740000|2020-11-24 10:29:00|1712.2|1711.6|1712|1711.6|1712.2|1711.8|1711.8|1711.4|296
1606213750000|2020-11-24 10:29:10|1711.8||1712||1712||1711.8||0
1606213760000|2020-11-24 10:29:20|||||||||1032
1606213770000|2020-11-24 10:29:30|1712.2|1711.8|1712.4|1712.2|1712.6|1712.2|1712.2|1711.8|592
1606213780000|2020-11-24 10:29:40|1712.6|1712.4|1712.4|1711.8|1712.6|1712.4|1712.2|1711.8|2224
1606213790000|2020-11-24 10:29:50|1712.6|1712|1713.4|1713.2|1713.6|1713.2|1712.6|1712|5428
1606213800000|2020-11-24 10:30:00|1713.2|1713|1713.2|1712.8|1713.4|1713|1713|1712.8|584
1606213810000|2020-11-24 10:30:10|1713|1713|1712.8|1712.6|1713.2|1713|1712.8|1712.6|3844
1606213820000|2020-11-24 10:30:20|1713|1712.8|1712.8|1712.6|1713.4|1713.2|1712.8|1712.6|2411
1606213830000|2020-11-24 10:30:30|1713.2|1712.8|1713.2|1712.8|1713.2|1713|1713|1712.6|846
1606213840000|2020-11-24 10:30:40|1713.4|1713|1713.6|1713.2|1713.8|1713.4|1713.4|1713|1064
1606213850000|2020-11-24 10:30:50|1713.4|1713.4|1713.2|1713|1713.6|1713.4|1713.2|1713|1864
1606213860000|2020-11-24 10:31:00|1713.4|1712.8|1713|1712.8|1713.4|1712.8|1713|1712.6|591
1606213870000|2020-11-24 10:31:10|1713.2|1713|1713.2|1713|1713.2|1713|1713.2|1712.8|525
1606213880000|2020-11-24 10:31:20|1713.4|1713.2|1714|1713.6|1714|1713.6|1713.2|1713|1377
1606213890000|2020-11-24 10:31:30|1713.8|1713.4|1713.2|1712.6|1713.8|1713.4|1712.6|1712.4|21
1606213900000|2020-11-24 10:31:40|1713|1712.8|1712.8|1712.4|1713.2|1712.8|1712.8|1712.4|10
1606213910000|2020-11-24 10:31:50|1713|1712.6|1713|1712.8|1713.2|1713|1712.8|1712.6|329
1606213920000|2020-11-24 10:32:00|1713.2|1713|1713.6|1713|1713.6|1713.2|1713.2|1712.8|8048
1606213930000|2020-11-24 10:32:10|1713.4|1713.2|1713.4|1713|1713.6|1713.2|1713.2|1713|319
1606213940000|2020-11-24 10:32:20|1713.2|1713.2|1713.2|1713|1713.2|1713.2|1713.2|1713|672
1606213950000|2020-11-24 10:32:30|1713.4|1713.2|1714|1713.6|1714|1713.6|1713.4|1713|1522
1606213960000|2020-11-24 10:32:40|1714.2|1713.8|1714.2|1713.6|1714.4|1714|1714.2|1713.6|232
1606213970000|2020-11-24 10:32:50|1714|1713.8|1713.2|1713|1714.2|1713.8|1713.2|1713|866
1606213980000|2020-11-24 10:33:00|1713.4|1713.2|1713.4|1713|1713.6|1713.2|1713.4|1713|211
1606213990000|2020-11-24 10:33:10|1714|1713.8|1714.8|1714.4|1714.8|1714.6|1713.6|1713.2|18068
1606214000000|2020-11-24 10:33:20|1714.6|1714.2|1714|1713.6|1714.6|1714.2|1713.6|1713.2|10009
1606214010000|2020-11-24 10:33:30|1713.8|1713.4|1713.6|1713.2|1713.8|1713.6|1713.6|1713.2|545
1606214020000|2020-11-24 10:33:40|1714|1713|1714.8|1714.6|1714.8|1714.6|1713.8|1713|24862
1606214030000|2020-11-24 10:33:50|1714.6|1714.4|1714|1713.8|1714.6|1714.4|1713.4|1712.8|19754
1606214040000|2020-11-24 10:34:00|1714.2|1714|1715|1714.8|1715|1714.8|1714.2|1713.8|11566
1606214050000|2020-11-24 10:34:10|1714.8|1714.6|1714.4|1713.8|1715|1714.6|1714.4|1713.8|2170
1606214060000|2020-11-24 10:34:20|1714.6|1714|1715|1714.8|1715|1714.8|1714.6|1714|1601
1606214070000|2020-11-24 10:34:30|1715.2|1714.6|1717.4|1717|1717.4|1717|1715.2|1714.6|8083
1606214080000|2020-11-24 10:34:40|1717.2|1716.8|1718.2|1718|1718.2|1718|1717.2|1716.6|8560
1606214090000|2020-11-24 10:34:50|1718|1717.6|1718.2|1717.8|1718.2|1718|1717.8|1717.4|207
1606214100000|2020-11-24 10:35:00|1718|1717.6|1718.6|1718.4|1718.6|1718.4|1717.8|1717.4|2548
1606214110000|2020-11-24 10:35:10|1718.4|1718.2|1718.2|1718|1719|1718.8|1718.2|1717.8|2954
1606214120000|2020-11-24 10:35:20|1718.4|1718.2|1718.8|1718.6|1718.8|1718.6|1718.4|1718|495
1606214130000|2020-11-24 10:35:30|1719|1718.8|1719|1718.6|1719.2|1719|1718.8|1718.6|1846
1606214140000|2020-11-24 10:35:40|1718.8|1718.8|1719.2|1718.8|1719.2|1719|1718.8|1718.6|2643
1606214150000|2020-11-24 10:35:50|1719|1718.6|1719.2|1718.8|1719.4|1719.2|1718.8|1718.6|1660
1606214160000|2020-11-24 10:36:00|1719.4|1719|1719.8|1719.6|1720|1719.8|1719.4|1719|1453
1606214170000|2020-11-24 10:36:10|1720|1719.4|1720|1719.6|1720|1719.8|1719.4|1719|3529
1606214180000|2020-11-24 10:36:20|1719.8|1719.4|1719.8|1719.4|1720|1719.6|1719.6|1719.4|1526
1606214190000|2020-11-24 10:36:30|1719.6|1719|1719|1718.8|1719.8|1719|1718.8|1718.4|1402
1606214200000|2020-11-24 10:36:40|1718.8|1718.6|1718.6|1718|1718.8|1718.6|1718.2|1717.8|922
1606214210000|2020-11-24 10:36:50|1718.8|1718.2|1719.8|1719.6|1719.8|1719.6|1718.8|1718.2|1656
1606214220000|2020-11-24 10:37:00|1720||1719.8||1720||1719.8||0
1606214230000|2020-11-24 10:37:10|1720|1719.8|1720|1719.6|1720|1719.8|1720|1719.6|2204
1606214240000|2020-11-24 10:37:20|1719.8|1719.4|1719.8|1719.4|1719.8|1719.4|1719.2|1719|2609
1606214250000|2020-11-24 10:37:30|1719.6|1719.2|1718.6|1718.4|1719.8|1719.6|1718.6|1718.4|15269
1606214260000|2020-11-24 10:37:40|1718.8|1718.6|1719.4|1719|1720|1719.6|1718.8|1718.4|9552
1606214270000|2020-11-24 10:37:50|1719.2|1718.6|1719|1718.6|1719.8|1719.4|1719|1718.6|12769
1606214280000|2020-11-24 10:38:00|1718.8|1718.8|1719|1718.6|1719|1718.8|1718.8|1718.6|860
1606214290000|2020-11-24 10:38:10|||||||||7020
1606214300000|2020-11-24 10:38:20|1719.2|1718.8|1719|1718.8|1719.4|1718.8|1719|1718.6|2136
1606214310000|2020-11-24 10:38:30|1719.4|1719|1719|1718.6|1719.4|1719|1719|1718.6|491
1606214320000|2020-11-24 10:38:40|1719.2|1718.8|1719|1718.8|1719.2|1718.8|1719|1718.8|0
1606214330000|2020-11-24 10:38:50|1718.8|1718.6|1719.2|1718.8|1719.2|1718.8|1718.8|1718.6|254
1606214340000|2020-11-24 10:39:00|1719.4|1718.6|1719|1718.8|1719.4|1718.8|1718.8|1718.6|578
1606214350000|2020-11-24 10:39:10|1719.2|1718.6|1719|1718.6|1719.2|1718.8|1719|1718.6|314
1606214360000|2020-11-24 10:39:20|1719.2|1718.8|1719.2|1718.8|1719.2|1718.8|1719|1718.6|900
1606214370000|2020-11-24 10:39:30|1719|1718.6|1719.2|1719|1719.2|1719|1718.8|1718.6|1
1606214380000|2020-11-24 10:39:40|1719.4|1719.2|1719.2|1718.8|1720|1719.6|1719.2|1718.6|10512
1606214390000|2020-11-24 10:39:50|1719.4|1719|1719.4|1718.8|1719.4|1719|1719.2|1718.8|692
1606214400000|2020-11-24 10:40:00|1719.2|1719|1718.8|1718.6|1719.4|1719|1718.8|1718.6|1410
1606214410000|2020-11-24 10:40:10|1718.6|1718.4|1719|1718.8|1719|1718.8|1718.4|1718.2|781
1606214420000|2020-11-24 10:40:20|1719.2|1719|1719.2|1719|1719.4|1719|1719.2|1719|1044
1606214430000|2020-11-24 10:40:30|1719.4|1719.2|1719|1718.8|1719.6|1719.4|1719|1718.6|2788
1606214440000|2020-11-24 10:40:40|1719.2|1718.6|1718.8|1718.2|1719.2|1718.8|1718.6|1718.2|2670
1606214450000|2020-11-24 10:40:50|1719|1718.4|1719.4|1719|1719.8|1719.4|1719|1718.4|801
1606214460000|2020-11-24 10:41:00|1719.6|1719.2|1719.4|1719|1719.6|1719.2|1719.4|1719|1124
1606214470000|2020-11-24 10:41:10|1719.2|1718.6|1719|1718.6|1719.2|1719|1719|1718.6|57
1606214480000|2020-11-24 10:41:20|1719.2|1718.8|1719.6|1719.4|1719.6|1719.4|1719|1718.8|1582
1606214490000|2020-11-24 10:41:30|1719.8|1719.6|1718.4|1718|1720|1719.8|1718.2|1718|20589
1606214500000|2020-11-24 10:41:40|1718.2|1717.8|1718.4|1718|1718.4|1718|1717.2|1716.8|3805
1606214510000|2020-11-24 10:41:50|1718.2|1717.8|1717.8|1717.6|1718.2|1718|1717.8|1717.6|802
1606214520000|2020-11-24 10:42:00|1717.6|1717.4|1717.2|1716.8|1717.8|1717.6|1717|1716.6|14990
1606214530000|2020-11-24 10:42:10|1717|1716.6|1717|1716.6|1717.6|1717.2|1716.4|1716|5883
1606214540000|2020-11-24 10:42:20|1717.2|1716.4|1716.8|1716.4|1717.2|1716.6|1716.6|1716.4|364
1606214550000|2020-11-24 10:42:30|1717|1716.6|1717.4|1717|1717.6|1717.2|1717|1716.6|1802
1606214560000|2020-11-24 10:42:40|1717.2|1716.8|1717.2|1717|1717.4|1717|1717|1716.8|527
1606214570000|2020-11-24 10:42:50|1717.4|1716.8|1716.8|1716.4|1717.4|1716.8|1716.6|1716.2|370
1606214580000|2020-11-24 10:43:00|1716.6|1716.2|1716.8|1716.4|1716.8|1716.6|1716.6|1716.2|85
1606214590000|2020-11-24 10:43:10|1717|1716.6|1717|1716.8|1717.2|1716.8|1716.8|1716.4|127
1606214600000|2020-11-24 10:43:20|1717.2|1716.6|1716.8|1716.2|1717.2|1716.8|1716.8|1716.2|209
1606214610000|2020-11-24 10:43:30||1716.4||1716.4||1716.6||1716.2|0
1606214620000|2020-11-24 10:43:40|1716.6|1716.6|1716.8|1716.6|1716.8|1716.6|1716.6|1716.2|600
1606214630000|2020-11-24 10:43:50|1717|1716.8|1716.8|1716.6|1717|1716.8|1716.8|1716.6|351
1606214640000|2020-11-24 10:44:00|1716.6|1716.4|1715.4|1715|1716.8|1716.4|1715.4|1715|9433
1606214650000|2020-11-24 10:44:10|1715.2|1714.8|1714|1713.6|1715.2|1714.8|1714|1713.4|370
1606214660000|2020-11-24 10:44:20|1713.8|1713.4|1714.2|1714|1714.6|1714|1713.8|1713.4|1517
1606214670000|2020-11-24 10:44:30|1714.4|1714.2|1714.6|1714|1714.6|1714.2|1714.4|1714|1035
1606214680000|2020-11-24 10:44:40|1714.4|1714.2|1714.2|1714|1714.8|1714.6|1714.2|1713.8|1080
1606214690000|2020-11-24 10:44:50|1714|1713.8|1714.2|1714|1714.2|1714|1714|1713.8|364
1606214700000|2020-11-24 10:45:00|1714.6|1714.2|1715.8|1715.2|1715.8|1715.4|1714.6|1714.2|2552
1606214710000|2020-11-24 10:45:10|1715.6|1715|1715.8|1715.4|1716|1715.6|1715|1714.8|6140
1606214720000|2020-11-24 10:45:20|1716|1715.6|1715.8|1715.4|1717|1716.8|1715.4|1715|17131
1606214730000|2020-11-24 10:45:30|1715.6|1715.2|1715.4|1715|1715.6|1715.4|1715.2|1715|1718
1606214740000|2020-11-24 10:45:40|1715.2|1715.2|1716|1715.6|1716.4|1716|1715.2|1715.2|2060
1606214750000|2020-11-24 10:45:50|1715.8||1716||1716.2||1715.8||928
1606214760000|2020-11-24 10:46:00|1715.8|1715.8|1716|1715.6|1716|1715.8|1715.8|1715.6|163
1606214770000|2020-11-24 10:46:10|1716.2|1715.8|1717.4|1717.2|1717.6|1717.2|1716.2|1715.8|1534
1606214780000|2020-11-24 10:46:20|1717.2|1717|1717.2|1717|1717.6|1717.2|1717.2|1716.8|312
1606214800000|2020-11-24 10:46:40|1717|1716.8|1717.8|1717.2|1718|1717.2|1716.6|1716.4|1065
1606214810000|2020-11-24 10:46:50|1717.6|1717.4|1717.8|1717.6|1718|1717.6|1717.6|1717.4|400
1606214820000|2020-11-24 10:47:00|1718|1717.8|1717.8|1717.6|1718.4|1718|1717.8|1717.6|4114
1606214830000|2020-11-24 10:47:10|1717.6|1717.4|1717.6|1717.4|1717.8|1717.4|1717.6|1717.4|462
1606214840000|2020-11-24 10:47:20|1717.8|1717.6|1717.8|1717.4|1718|1717.6|1717.8|1717.4|311
1606214850000|2020-11-24 10:47:30|1718|1717.6|1718.2|1717.8|1718.6|1718|1718|1717.6|1500
1606214860000|2020-11-24 10:47:40|1718|1718|1717.6|1717.2|1718.2|1718|1717.6|1717.2|2437
1606214870000|2020-11-24 10:47:50|1717.8||1717.8||1718||1717.6||573
1606214880000|2020-11-24 10:48:00|1718|1717.4|1718.2|1717.8|1718.4|1718|1718|1717.2|827
1606214890000|2020-11-24 10:48:10|1718.4|1718|1718.4|1718|1718.4|1718|1718|1717.8|36
1606214910000|2020-11-24 10:48:30|1718.6|1718.2|1718.8|1718.4|1719|1718.6|1718.6|1718.2|491
1606214920000|2020-11-24 10:48:40|1719.2|1718.6|1719.2|1718.8|1719.4|1718.8|1719.2|1718.6|514
1606214930000|2020-11-24 10:48:50|1719.4|1719|1718.8|1718.4|1719.4|1719|1718.6|1718.4|5274
1606214940000|2020-11-24 10:49:00|1718.6|1718|1718.4|1718|1718.6|1718.4|1718.4|1718|14
1606214950000|2020-11-24 10:49:10|1718.2|1718.2|1718.6|1718.2|1718.6|1718.4|1718.2|1718.2|1871
1606214960000|2020-11-24 10:49:20||1718.4||1718.2||1718.4||1718.2|0
1606214970000|2020-11-24 10:49:30|1718.8|1718.4|1719|1718.4|1719|1718.8|1718.8|1718.4|285
1606214980000|2020-11-24 10:49:40|1718.8|1718.2|1718.4|1718.2|1718.8|1718.2|1718.4|1718.2|4
1606214990000|2020-11-24 10:49:50|1718.6|1718.4|1718.6|1718.4|1718.8|1718.4|1718.6|1718.2|1
1606215000000|2020-11-24 10:50:00|1718.4|1718.2|1718.2|1717.6|1718.4|1718.2|1718|1717.6|2736
1606215010000|2020-11-24 10:50:10|1718|1717.8|1718|1717.6|1718.2|1718|1718|1717.6|210
1606215020000|2020-11-24 10:50:20||1717.8||1717.6||1717.8||1717.6|45
1606215030000|2020-11-24 10:50:30|1717.8|1717.8|1718.4|1718|1718.4|1718|1717.8|1717.6|887
1606215050000|2020-11-24 10:50:50|1718.2|1718.2|1718.2|1718|1718.4|1718.2|1718.2|1718|324
1606215060000|2020-11-24 10:51:00|1718.4|1718.2|1718.4|1718|1718.4|1718.2|1718.2|1718|952
1606215070000|2020-11-24 10:51:10|1718.2|1718.2|1718.2|1718|1718.4|1718.2|1718.2|1718|15
1606215080000|2020-11-24 10:51:20|1718|1717.8|1717.6|1717.2|1718.2|1717.8|1717.4|1717.2|576
1606215090000|2020-11-24 10:51:30|1717.8|1717.4|1718|1717.6|1718|1717.8|1717.8|1717.4|233
1606215100000|2020-11-24 10:51:40|1718.2|1717.8|1718.6|1718.2|1718.6|1718.2|1718.2|1717.8|228
1606215110000|2020-11-24 10:51:50|1718.4|1718|1718.4|1718|1718.6|1718.2|1718.2|1718|1533
1606215120000|2020-11-24 10:52:00|||||||||143
1606215130000|2020-11-24 10:52:10|1718.2|1717.8|1718|1717.8|1718.2|1718|1717.8|1717.4|1683
1606215140000|2020-11-24 10:52:20|1718.2|1718|1718.2|1717.8|1718.4|1718.2|1718|1717.8|2285
1606215150000|2020-11-24 10:52:30|1718|1717.4|1718|1717.6|1718.2|1717.8|1718|1717.4|150
1606215160000|2020-11-24 10:52:40|1717.8|1717.4|1717.8|1717.4|1717.8|1717.4|1717.6|1717.2|1841
1606215170000|2020-11-24 10:52:50|1717.6|1717.2|1716.4|1716|1717.8|1717.4|1716.4|1716|9064
1606215180000|2020-11-24 10:53:00|1716.2|1715.8|1716.2|1716|1716.4|1716.2|1715.6|1715.4|3550
1606215190000|2020-11-24 10:53:10|1716.4|1716.2|1716.4|1716|1716.6|1716.4|1716.2|1715.8|1090
1606215200000|2020-11-24 10:53:20|1716.2|1715.8|1715.8|1715.4|1716.4|1716|1715.8|1715.2|2639
1606215210000|2020-11-24 10:53:30|1715.6|1715.2|1716|1715.6|1716.2|1716|1715.6|1715|5577
1606215220000|2020-11-24 10:53:40|1715.8|1715.4|1715.2|1714.8|1715.8|1715.4|1715.2|1714.6|525
1606215230000|2020-11-24 10:53:50|1715|1714.6|1715.2|1714.6|1715.2|1714.8|1715|1714.4|470
1606215240000|2020-11-24 10:54:00|1715|1714.8|1715.4|1715|1715.4|1715.2|1715|1714.6|4469
1606215250000|2020-11-24 10:54:10|1715.2|1715.2|1715.4|1715.2|1715.6|1715.4|1715.2|1715|466
1606215260000|2020-11-24 10:54:20|1715.2|1715|1715.2|1714.6|1715.2|1715.2|1715|1714.6|123
1606215270000|2020-11-24 10:54:30|1715|1714.8|1715.2|1714.6|1715.2|1714.8|1715|1714.6|0
1606215280000|2020-11-24 10:54:40|1715|1714.8|1715|1714.6|1715|1715|1715|1714.6|4333
1606215290000|2020-11-24 10:54:50|1715.2|1714.8|1716|1715.8|1716.2|1716|1715.2|1714.6|2468
1606215300000|2020-11-24 10:55:00|||||||||71
1606215310000|2020-11-24 10:55:10|1716.2||1716||1716.2||1716||0
1606215320000|2020-11-24 10:55:20|1716.2|1716|1718.2|1717.8|1718.2|1717.8|1716.2|1715.8|4897
1606215330000|2020-11-24 10:55:30|1718.4|1718|1718.2|1717.8|1718.4|1718.2|1717.8|1717.4|1993
1606215340000|2020-11-24 10:55:40|1718.4|1718|1718.4|1718|1718.4|1718.2|1718.2|1717.8|0
1606215350000|2020-11-24 10:55:50|1718|1718.2|1718.2|1717.8|1718.4|1718.2|1716.4|1716|21584
1606215360000|2020-11-24 10:56:00|1718|1717.6|1718|1717.8|1718.2|1718|1717.8|1717.6|990
1606215370000|2020-11-24 10:56:10|1717.8|1717.6|1717.8|1717.6|1718|1717.8|1717.8|1717.6|878
1606215380000|2020-11-24 10:56:20|1717.6|1717.4|1717.6|1717.2|1717.8|1717.4|1717.4|1717|516
1606215390000|2020-11-24 10:56:30|1717.4|1717|1717.4|1717|1717.6|1717.2|1717|1716.8|1
1606215400000|2020-11-24 10:56:40|1717.6|1717.2|1717.4|1717|1717.6|1717.4|1717.2|1717|171
1606215410000|2020-11-24 10:56:50|1717.2|1716.6|1719.4|1719|1719.4|1719|1717|1716.6|9816
1606215420000|2020-11-24 10:57:00|1719.6|1719.2|1719.8|1719.4|1719.8|1719.6|1719.6|1719|1545
1606215430000|2020-11-24 10:57:10|1719.6|1719.6|1721|1720.4|1721.2|1721|1719.6|1719.6|91705
1606215440000|2020-11-24 10:57:20||1720.6||1720.6||1720.6||1720.6|0
1606215450000|2020-11-24 10:57:30|1721.2|1720.8|1720.2|1720|1721.4|1721.2|1720.2|1720|1523
1606215460000|2020-11-24 10:57:40|1720|1719.8|1720.4|1720.2|1720.4|1720.2|1720|1719.6|657
1606215470000|2020-11-24 10:57:50|1720.6|1720|1720.8|1720.4|1720.8|1720.6|1720.6|1720|1208
1606215480000|2020-11-24 10:58:00|1721.2|1720.6|1720.8|1720.4|1721.2|1720.8|1720.8|1720.4|505
1606215490000|2020-11-24 10:58:10|||||||||163
1606215500000|2020-11-24 10:58:20|1721|1720.6|1721|1720.8|1721|1720.8|1721|1720.6|413
1606215510000|2020-11-24 10:58:30|1720.8|1720.6|1719.8|1719.6|1721|1720.6|1719.8|1719.6|6600
1606215520000|2020-11-24 10:58:40|1719.6|1719.4|1719.8|1719.6|1719.8|1719.6|1719.6|1719.2|242
1606215530000|2020-11-24 10:58:50|1720|1719.8|1719.8|1719.6|1720|1719.8|1719.8|1719.6|792
1606215540000|2020-11-24 10:59:00|1720|1719.8|1721|1720.6|1721|1720.6|1720|1719.8|1196
1606215550000|2020-11-24 10:59:10|1720.8|1720.4|1721.8|1721.4|1722|1721.4|1720.8|1720.4|4529
1606215560000|2020-11-24 10:59:20|1721.6|1721.2|1721.6|1721|1721.6|1721.2|1721.4|1721|1038
1606215570000|2020-11-24 10:59:30|1721.8|1721.2|1721.4|1721|1721.8|1721.2|1721.2|1721|900
1606215580000|2020-11-24 10:59:40|1721.2|1720.8|1720.6|1720.2|1721.2|1720.8|1720.6|1720|1295
1606215590000|2020-11-24 10:59:50||1720||1720.2||1720.4||1720|275
1606215600000|2020-11-24 11:00:00|1720.4|1720|1719.8|1719.6|1720.4|1720|1719.8|1719.6|286
1606215610000|2020-11-24 11:00:10|1720|1719.8|1720|1719.6|1720|1719.8|1719.8|1719.6|694
1606215620000|2020-11-24 11:00:20|1720.2|1719.8|1720|1719.6|1720.2|1720|1720|1719.6|430
1606215630000|2020-11-24 11:00:30||1719.8||1719.8||1719.8||1719.8|0
1606215640000|2020-11-24 11:00:40|||||||||39
1606215650000|2020-11-24 11:00:50|1720.2|1719.6|1720.2|1720|1720.2|1720|1720.2|1719.6|71
1606215660000|2020-11-24 11:01:00|1720|1719.8|1719.8|1719.4|1720|1719.8|1719.6|1719.2|1528
1606215680000|2020-11-24 11:01:20|1719.6|1719.6|1719.6|1719.4|1719.6|1719.6|1719.6|1719.4|330
1606215690000|2020-11-24 11:01:30|1719.8|1719.6|1719.6|1719.4|1719.8|1719.6|1719.6|1719.4|1142
1606215710000|2020-11-24 11:01:50|1719.8|1719.6|1719.6|1719.2|1719.8|1719.6|1719.4|1719.2|1775
1606215720000|2020-11-24 11:02:00|1719.8|1719.4|1719.8|1719.6|1720|1719.8|1719.8|1719.4|181
1606215730000|2020-11-24 11:02:10|1720|1719.8|1719.6|1719.2|1720.2|1720|1719.6|1719.2|2024
1606215750000|2020-11-24 11:02:30|1719.4|1719.4|1719.6|1719.2|1719.6|1719.4|1719.4|1719.2|0
1606215760000|2020-11-24 11:02:40|1719.4|1719.4|1720.6|1720.2|1720.6|1720.2|1719.4|1719.2|2384
1606215770000|2020-11-24 11:02:50|1721|1720.4|1721.4|1721|1721.6|1721|1721|1720.4|2304
1606215780000|2020-11-24 11:03:00|1721.2|1720.8|1720.8|1720.4|1721.2|1720.8|1720.6|1720.4|655
1606215790000|2020-11-24 11:03:10|1720.6|1720.2|1719.8|1719.2|1720.6|1720.2|1719.8|1719.2|2651
1606215800000|2020-11-24 11:03:20|1719.6|1719.4|1720|1719.4|1720|1719.8|1719.4|1719.2|399
1606215810000|2020-11-24 11:03:30|1719.8|1719.6|1719.8|1719.6|1720|1719.8|1719.8|1719.6|29
1606215820000|2020-11-24 11:03:40|1720|1719.8|1719.8|1719.6|1720|1719.8|1719.8|1719.6|2
1606215830000|2020-11-24 11:03:50|1719.6|1719.4|1719.8|1719.4|1719.8|1719.4|1719.4|1719.2|447
1606215840000|2020-11-24 11:04:00|1720|1719.6|1719.8|1719.4|1720|1719.6|1719.8|1719.4|29
1606215850000|2020-11-24 11:04:10|1719.6|1719.2|1719.6|1719.2|1719.6|1719.2|1719.6|1719.2|0
1606215860000|2020-11-24 11:04:20|1719.8|1719.4|1719.8|1719.6|1719.8|1719.6|1719.6|1719.2|738
1606215870000|2020-11-24 11:04:30|1720|1719.8|1720.6|1720|1720.6|1720.2|1720|1719.8|1375
1606215880000|2020-11-24 11:04:40|1720.8|1720.2|1720.6|1720|1720.8|1720.4|1720.6|1720|1130
1606215890000|2020-11-24 11:04:50||1720.2||1720||1720.2||1720|0
1606215900000|2020-11-24 11:05:00|1720.4|1720.2|1720.6|1720|1720.6|1720.2|1720.4|1720|330
1606215910000|2020-11-24 11:05:10|1720.4|1720.2|1720.6|1720.2|1721|1720.6|1720.4|1720|1137
1606215920000|2020-11-24 11:05:20|1720.4|1720|1720|1719.6|1720.4|1720.2|1720|1719.6|3551
1606215940000|2020-11-24 11:05:40|1719.8|1719.8|1719.4|1719|1719.8|1719.8|1719|1718.4|962
1606215950000|2020-11-24 11:05:50|1719.2|1718.8|1719.2|1719|1719.4|1719.2|1719.2|1718.6|2083
1606215960000|2020-11-24 11:06:00|1719.4|1718.8|1719.8|1719.4|1720|1719.6|1719.4|1718.6|54
1606215970000|2020-11-24 11:06:10|1720|1719.6|1720|1719.6|1720|1719.6|1719.8|1719.4|754
1606215980000|2020-11-24 11:06:20|1719.8|1719.8|1721|1720.6|1721|1720.6|1719.8|1719.8|2105
1606215990000|2020-11-24 11:06:30|1720.8|1720.4|1720.6|1720.2|1721|1720.6|1720.6|1720.2|500
1606216000000|2020-11-24 11:06:40|1721|1720.4|1721.4|1721|1721.4|1721|1721|1720.4|2454
1606216010000|2020-11-24 11:06:50|1721.2|1721.2|1721.2|1720.8|1721.4|1721.2|1720.8|1720.6|1421
1606216020000|2020-11-24 11:07:00|1721|1720.6|1721.2|1720.8|1721.2|1721|1720.8|1720.6|797
1606216030000|2020-11-24 11:07:10|1721.4|1721|1721.4|1720.8|1721.4|1721|1721|1720.8|5
1606216040000|2020-11-24 11:07:20|1721.2|1721|1721.8|1721.2|1721.8|1721.4|1721.2|1721|1183
1606216050000|2020-11-24 11:07:30|1722.8|1721.4|1722|1721.6|1722.8|1722.4|1721.8|1721.4|12171
1606216060000|2020-11-24 11:07:40|1721.8|1721.4|1721.6|1721.4|1722|1721.6|1721.4|1721|1952
1606216070000|2020-11-24 11:07:50|1721.8|1721.6|1721.8|1721.4|1722|1721.6|1721.6|1721.2|445
1606216080000|2020-11-24 11:08:00|1722|1721.6|1722|1721.8|1722|1721.8|1722|1721.4|1685
1606216090000|2020-11-24 11:08:10|1721.8|1721.6|1722|1721.6|1722|1721.8|1721.8|1721.4|0
1606216100000|2020-11-24 11:08:20|1721.8|1721.8|1722.2|1721.8|1722.4|1722|1721.8|1721.8|55
1606216110000|2020-11-24 11:08:30|1722|1722|1722.4|1722|1722.4|1722.2|1722|1721.8|472
1606216120000|2020-11-24 11:08:40|1722.8|1722.2|1722.6|1722.2|1722.8|1722.4|1722.4|1722|1073
1606216130000|2020-11-24 11:08:50|1723|1722.4|1722.8|1722.4|1723|1722.6|1722.2|1722|3905
1606216140000|2020-11-24 11:09:00|1723|1722.6|1723|1722.6|1723|1722.6|1722.6|1722.4|1860
1606216150000|2020-11-24 11:09:10|1722.8|1722.8|1723.2|1722.8|1723.2|1723|1722.8|1722.6|567
1606216160000|2020-11-24 11:09:20|1723||1723.2||1723.2||1723||145
1606216170000|2020-11-24 11:09:30|1723.4|1723|1723.6|1723.2|1723.8|1723.2|1723.4|1723|210
1606216180000|2020-11-24 11:09:40|1723.8|1723.4|1724.4|1724|1724.6|1724.2|1723.8|1723.4|5948
1606216190000|2020-11-24 11:09:50|1724.6|1724.2|1724.8|1724.4|1724.8|1724.4|1724.6|1724.2|1397
1606216200000|2020-11-24 11:10:00|1725|1724.6|1724.4|1724|1725|1724.8|1724.4|1724|2640
1606216210000|2020-11-24 11:10:10|1724.6|1724.2|1724.8|1724.4|1724.8|1724.6|1724.6|1724.2|260
1606216220000|2020-11-24 11:10:20|1725|1724.6|1724.8|1724.6|1725|1724.6|1724.6|1724.4|1083
1606216230000|2020-11-24 11:10:30|1725||1724.8||1725||1724.8||1116
1606216240000|2020-11-24 11:10:40|1725|1724.8|1725.2|1724.8|1725.4|1725.2|1724.8|1724.6|14824
1606216250000|2020-11-24 11:10:50|1725.4|1725|1725.4|1725.2|1725.4|1725.2|1725.4|1725|700
1606216260000|2020-11-24 11:11:00|1725.6|1725.4|1725.2|1725|1725.6|1725.4|1725.2|1725|913
1606216270000|2020-11-24 11:11:10|1725|1724.8|1725|1724.6|1725.2|1725|1725|1724.6|2105
1606216280000|2020-11-24 11:11:20|1725.2|1724.8|1725|1724.6|1725.2|1724.8|1725|1724.6|1201
1606216290000|2020-11-24 11:11:30|1724.8|1724.4|1724.6|1724.2|1725|1724.4|1724.6|1724|1833
1606216300000|2020-11-24 11:11:40|1724.4|1724.4|1724.6|1724|1725|1724.4|1724.2|1724|1331
1606216310000|2020-11-24 11:11:50|1724.4|1724.2|1724.2|1724|1724.4|1724.2|1724.2|1724|0
1606216320000|2020-11-24 11:12:00|1724.4|1724.2|1723.8|1723.6|1724.6|1724.2|1723.8|1723.6|1854
1606216330000|2020-11-24 11:12:10|1723.6|1723.4|1723.4|1723|1723.8|1723.4|1722.8|1722.4|1288
1606216340000|2020-11-24 11:12:20|1723.8|1723.2|1723.8|1723.4|1723.8|1723.4|1723.4|1722.8|464
1606216350000|2020-11-24 11:12:30|1723.6|1723.2|1723.4|1723|1723.6|1723.4|1723.4|1723|4060
1606216360000|2020-11-24 11:12:40|1723.2|1722.8|1723|1722.6|1723.4|1723|1723|1722.6|34
1606216370000|2020-11-24 11:12:50|1723.2|1722.8|1723|1722.6|1723.4|1723|1723|1722.6|1008
1606216380000|2020-11-24 11:13:00|1722.8|1722.4|1722.4|1722|1722.8|1722.4|1722|1721.6|1924
1606216390000|2020-11-24 11:13:10|1722.2|1722.2|1721.8|1721.6|1722.6|1722.4|1721|1720.8|13418
1606216400000|2020-11-24 11:13:20|1722|1721.8|1721.8|1721.6|1722.2|1721.8|1721.8|1721.6|400
1606216410000|2020-11-24 11:13:30|1722|1721.8|1721.6|1721.4|1722|1721.8|1721.6|1721.4|664
1606216420000|2020-11-24 11:13:40|1721.8||1721.6||1721.8||1721.6||0
1606216430000|2020-11-24 11:13:50|1721.8|1721.6|1722.4|1722.2|1722.4|1722.2|1721.8|1721.4|6954
1606216440000|2020-11-24 11:14:00|1722.2|1722|1722|1721.8|1722.2|1722|1721.8|1721.4|514
1606216450000|2020-11-24 11:14:10|1721.8|1721.6|1722|1721.6|1722|1721.6|1721.8|1721.4|17
1606216460000|2020-11-24 11:14:20|1721.8|1721.8|1721.2|1720.8|1721.8|1721.8|1721|1720.6|737
1606216470000|2020-11-24 11:14:30|1721.4|1721|1721.4|1720.8|1721.4|1721.2|1721.2|1720.8|264
1606216480000|2020-11-24 11:14:40|1721.8|1721|1721.8|1721.2|1721.8|1721.4|1721.6|1721|225
1606216490000|2020-11-24 11:14:50|1721.6|1721|1721.8|1721.2|1721.8|1721.4|1721.2|1720.8|435
1606216500000|2020-11-24 11:15:00|1721.6|1720.8|1721.6|1721.2|1721.8|1721.2|1721.4|1720.8|715
1606216510000|2020-11-24 11:15:10|1721.4|1721|1721.6|1721.2|1721.6|1721.4|1721.4|1720.8|617
1606216520000|2020-11-24 11:15:20|1721.4||1721.6||1721.6||1721.4||50
1606216530000|2020-11-24 11:15:30|1721.4|1721.4|1721.4|1721.2|1721.6|1721.4|1721.4|1721.2|2282
1606216550000|2020-11-24 11:15:50|1721.2|1721|1721.4|1721.2|1721.6|1721.4|1721.2|1721|1366
1606216560000|2020-11-24 11:16:00|1721.6||1721.6||1721.6||1721.4||0
1606216570000|2020-11-24 11:16:10|1721.4|1721|1721.6|1721.2|1721.6|1721.4|1721.2|1721|610
1606216580000|2020-11-24 11:16:20|1721.4|1721|1721.4|1721|1721.4|1721.2|1721.2|1721|709
1606216590000|2020-11-24 11:16:30|1721.2|1720.8|1720.4|1720|1721.4|1721|1720.4|1720|1713
1606216600000|2020-11-24 11:16:40|1720.8|1720.2|1720.4|1720|1720.8|1720.4|1720.4|1720|2404
1606216610000|2020-11-24 11:16:50|1720.6|1720.2|1720.6|1720.2|1720.6|1720.4|1720.6|1720|1425
1606216620000|2020-11-24 11:17:00|1720.8|1720.4|1721|1720.6|1721|1720.8|1720.8|1720.4|144
1606216630000|2020-11-24 11:17:10|1720.8|1720.4|1720.4|1720|1720.8|1720.4|1720.4|1720|1365
1606216640000|2020-11-24 11:17:20|1720.6|1720.2|1720.6|1720.2|1720.6|1720.4|1720.4|1720|3307
1606216650000|2020-11-24 11:17:30|1720.8|1720.4|1720.8|1720.2|1720.8|1720.4|1720.8|1720.2|172
1606216660000|2020-11-24 11:17:40|1721|1720.4|1721.2|1720.6|1721.2|1720.8|1720.8|1720.4|829
1606216670000|2020-11-24 11:17:50|1721|1720.4|1720.8|1720.2|1721.2|1720.4|1720.6|1720.2|24
1606216680000|2020-11-24 11:18:00|1721|1720.6|1721|1720.6|1721.2|1720.6|1720.6|1720.4|200
1606216690000|2020-11-24 11:18:10|1721.2|1720.8|1721.2|1720.6|1721.2|1721|1721|1720.6|2
1606216700000|2020-11-24 11:18:20|1721|1720.4|1721|1720.8|1721|1720.8|1720.8|1720.4|1927
1606216710000|2020-11-24 11:18:30|1721.2|1721|1721.4|1721|1721.6|1721.4|1721.2|1721|301
1606216720000|2020-11-24 11:18:40|1721.6|1721.2|1721.4|1721|1721.6|1721.2|1721.2|1721|0
1606216730000|2020-11-24 11:18:50|1721.2|1720.8|1721|1720.4|1721.2|1720.8|1720.6|1720.4|2681
1606216740000|2020-11-24 11:19:00|1720.8|1720.6|1721|1720.8|1721|1720.8|1720.6|1720.4|0
1606216750000|2020-11-24 11:19:10|1720.8|1720.6|1720.8|1720.4|1720.8|1720.6|1720.8|1720.4|50
1606216760000|2020-11-24 11:19:20|1721|1720.6|1720.8|1720.4|1721|1720.6|1720.8|1720.4|0
1606216770000|2020-11-24 11:19:30|1720.6|1720.2|1720.6|1720.2|1720.8|1720.2|1720.4|1720|299
1606216780000|2020-11-24 11:19:40|1721|1720.4|1721.8|1721.4|1722|1721.6|1721|1720.4|14217
1606216790000|2020-11-24 11:19:50|1721.6|1721.2|1720.6|1720.2|1721.6|1721.2|1720.6|1720|9117
1606216800000|2020-11-24 11:20:00|1720.4|1720|1719.4|1719|1720.6|1720.2|1719.4|1719|4732
1606216810000|2020-11-24 11:20:10|1719.2|1719.2|1719.4|1719|1719.4|1719.2|1719.2|1719|2501
1606216820000|2020-11-24 11:20:20|1719.2|1718.8|1719.4|1719|1719.4|1719|1719|1718.8|1732
1606216830000|2020-11-24 11:20:30||1719.2||1719.2||1719.2||1719.2|0
1606216840000|2020-11-24 11:20:40|||||||||100
1606216850000|2020-11-24 11:20:50|1719.2|1719|1719|1718.8|1719.4|1719|1719|1718.8|210
1606216860000|2020-11-24 11:21:00|1719.2|1718.6|1718.6|1718|1719.2|1718.6|1718.4|1718|400
1606216870000|2020-11-24 11:21:10|1718.4|1717.8|1717.6|1717.2|1718.4|1717.8|1717.4|1717|1231
1606216880000|2020-11-24 11:21:20|1717.8|1717.4|1717.6|1717.2|1717.8|1717.6|1717.6|1717.2|494
1606216900000|2020-11-24 11:21:40|1717.8|1717.4|1718.2|1717.6|1718.2|1717.8|1717.8|1717.2|2488
1606216910000|2020-11-24 11:21:50|1718|1717.4|1717.8|1717.4|1718.2|1717.6|1717.8|1717.4|0
1606216920000|2020-11-24 11:22:00|1717.6|1717.6|1717.8|1717.4|1717.8|1717.6|1717.6|1717.4|2
1606216930000|2020-11-24 11:22:10||1717.6||1717.6||1717.6||1717.4|0
1606216940000|2020-11-24 11:22:20|1718.2|1717.8|1718.2|1717.6|1718.2|1717.8|1717.8|1717.6|528
1606216950000|2020-11-24 11:22:30|1718|1717.8|1718.6|1718|1718.6|1718.2|1718|1717.8|1621
1606216960000|2020-11-24 11:22:40|1718.8|1718.2|1719|1718.6|1719|1718.8|1718.4|1718.2|0
1606216970000|2020-11-24 11:22:50||1718.8||1718.8||1718.8||1718.8|0
1606216980000|2020-11-24 11:23:00|1718.8|1718.6|1719|1718.6|1719|1718.8|1718.8|1718.6|304
1606216990000|2020-11-24 11:23:10|1718.8|1718.8|1719|1718.6|1719|1718.8|1718.8|1718.6|0
1606217000000|2020-11-24 11:23:20|1719.2|1718.8|1719.4|1719|1719.8|1719.2|1719|1718.6|1342
1606217010000|2020-11-24 11:23:30||1719.2||1719.2||1719.2||1719.2|0
1606217020000|2020-11-24 11:23:40|1719.8|1719.4|1719.6|1719.2|1720|1719.6|1719.4|1719.2|2112
1606217030000|2020-11-24 11:23:50|1719.4|1719|1719.4|1719.2|1719.4|1719.2|1719.2|1719|720
1606217040000|2020-11-24 11:24:00|1719.2|1719|1719.6|1719.2|1719.6|1719.2|1719.2|1719|232
1606217050000|2020-11-24 11:24:10||1719.4||1719.2||1719.4||1719.2|5
1606217080000|2020-11-24 11:24:40|1719.8|1719.4|1719.8|1719.6|1719.8|1719.6|1719.8|1719.2|622
1606217090000|2020-11-24 11:24:50|1720|1719.4|1719.8|1719.2|1720|1719.6|1719.6|1719.2|891
1606217100000|2020-11-24 11:25:00|1720|1719.4|1719.8|1719.6|1720|1719.8|1719.8|1719.4|2247
1606217110000|2020-11-24 11:25:10|1719.6|1719.4|1719.8|1719.6|1719.8|1719.6|1719.6|1719.2|399
1606217120000|2020-11-24 11:25:20|1719.6|1719.4|1719.8|1719.2|1719.8|1719.6|1719.4|1719.2|4931
1606217130000|2020-11-24 11:25:30|1719.6|1719|1719.2|1719|1719.6|1719|1719.2|1719|1199
1606217140000|2020-11-24 11:25:40|1719|1718.8|1718.8|1718.4|1719.2|1718.8|1718.6|1718.2|1266
1606217150000|2020-11-24 11:25:50|1718.6|1718.2|1717.8|1717.4|1718.6|1718.2|1717.6|1717.4|1971
1606217160000|2020-11-24 11:26:00|1717.6|1717.2|1715.4|1715|1717.6|1717.2|1715|1714.4|2825
1606217170000|2020-11-24 11:26:10|1715.8|1715.2|1715.4|1715.2|1715.8|1715.4|1715.4|1715.2|266
1606217180000|2020-11-24 11:26:20|1715.6|1715.4|1715.4|1715.2|1715.8|1715.6|1715.4|1715.2|2091
1606217190000|2020-11-24 11:26:30|1715.2|1715|1714.4|1713.8|1715.2|1715|1714.2|1713.6|8907
1606217200000|2020-11-24 11:26:40|1714.2|1714|1714|1713.4|1714.4|1714.2|1714|1713.4|1960
1606217210000|2020-11-24 11:26:50|1713.8|1713.6|1714|1713.6|1714.4|1714.2|1713.8|1713.4|1501
1606217220000|2020-11-24 11:27:00|1713.8|1713.4|1713.6|1712.8|1713.8|1713.4|1713.2|1712.6|5547
1606217230000|2020-11-24 11:27:10|1713.4|1712.6|1712.4|1712|1713.4|1712.6|1712.4|1712|1936
1606217240000|2020-11-24 11:27:20|1712.6|1712.2|1713.2|1712.6|1713.2|1712.6|1712.4|1712|3587
1606217250000|2020-11-24 11:27:30|1713|1712.4|1712|1711.4|1713|1712.6|1711.8|1711.2|1439
1606217260000|2020-11-24 11:27:40|1712.2|1711.6|1712.8|1712.6|1713|1712.6|1712|1711.6|3879
1606217270000|2020-11-24 11:27:50|1713|1712.2|1713.2|1713|1713.4|1713|1713|1712.2|2625
1606217280000|2020-11-24 11:28:00|1713|1712.8|1712.4|1712.2|1713.2|1712.8|1712.4|1712.2|1004
1606217290000|2020-11-24 11:28:10|1712.6|1712.4|1712.8|1712.6|1712.8|1712.6|1712.6|1712.4|780
1606217300000|2020-11-24 11:28:20|1713|1712.4|1712.8|1712.6|1713|1712.6|1712.6|1712.2|200
1606217310000|2020-11-24 11:28:30|1713|1712.8|1713.2|1712.8|1713.4|1713|1712.8|1712.6|1419
1606217320000|2020-11-24 11:28:40|1713|1712.6|1713|1712.6|1713|1712.8|1712.8|1712.6|0
1606217330000|2020-11-24 11:28:50|1713.2|1712.8|1713.8|1713.2|1713.8|1713.2|1713|1712.8|1224
1606217340000|2020-11-24 11:29:00|1713.6||1713.6||1714||1713.6||0
1606217350000|2020-11-24 11:29:10|1713.4|1713|1713|1712.6|1713.4|1713|1713|1712.6|590
1606217360000|2020-11-24 11:29:20|1712.8|1712.8|1712.6|1712.2|1712.8|1712.8|1712.6|1712|373
1606217370000|2020-11-24 11:29:30|1712.4|1712|1712.2|1711.8|1712.6|1712.2|1712.2|1711.6|2471
1606217380000|2020-11-24 11:29:40|1712.4|1712|1712.4|1712|1712.6|1712.2|1712.4|1712|0
1606217390000|2020-11-24 11:29:50|1712.2|1712.2|1712.8|1712.4|1713|1712.8|1712.2|1712.2|1972
1606217400000|2020-11-24 11:30:00|1713|1712.6|1713|1712.4|1713|1712.8|1712.8|1712.4|1341
1606217410000|2020-11-24 11:30:10|1713.2|1712.6|1713|1712.8|1713.2|1713|1713|1712.6|552
1606217420000|2020-11-24 11:30:20|1713.2|1713|1713|1712.4|1713.2|1713|1713|1712.4|415
1606217430000|2020-11-24 11:30:30|1713.2|1712.6|1713.8|1713.2|1713.8|1713.2|1713.2|1712.6|1151
1606217440000|2020-11-24 11:30:40|1713.6|1713|1713.8|1713.2|1713.8|1713.2|1713.4|1713|10
1606217450000|2020-11-24 11:30:50|1714|1713.4|1714|1713.6|1714.2|1713.6|1714|1713.4|1501
1606217460000|2020-11-24 11:31:00|1713.8|1713.4|1714|1713.4|1714|1713.4|1713.6|1713.2|1504
1606217470000|2020-11-24 11:31:10|1714.2|1713.6|1714.2|1713.8|1714.2|1713.8|1714|1713.4|0
1606217480000|2020-11-24 11:31:20|1714|1713.6|1714|1713.6|1714.2|1713.8|1714|1713.4|400
1606217490000|2020-11-24 11:31:30|1713.8|1713.4|1714|1713.6|1714|1713.6|1713.6|1713.4|200
1606217500000|2020-11-24 11:31:40|1713.8|1713.8|1714.4|1713.8|1714.6|1714|1713.8|1713.8|282
1606217510000|2020-11-24 11:31:50|1714.8|1714|1714.8|1714.2|1714.8|1714.4|1714.8|1713.8|0
1606217520000|2020-11-24 11:32:00|1715|1714.4|1714.6|1714.2|1715|1714.6|1714.4|1714.2|1400
1606217530000|2020-11-24 11:32:10|1714.4|1714|1714.2|1713.4|1714.4|1714|1713.4|1713.2|4709
1606217540000|2020-11-24 11:32:20|1714|1713.2|1713|1712.4|1714|1713.2|1713|1712.4|558
1606217550000|2020-11-24 11:32:30|1712.8|1712.2|1712.4|1712|1712.8|1712.4|1712.2|1712|314
1606217560000|2020-11-24 11:32:40|1712.2|1711.6|1711.8|1711.6|1712.2|1711.8|1711.8|1711.4|10
1606217570000|2020-11-24 11:32:50|1711.6|1711.4|1712.2|1711.6|1712.2|1711.8|1711.4|1711|1335
1606217580000|2020-11-24 11:33:00|1712.4|1711.8|1712.6|1712|1713.2|1713|1712.2|1711.8|2189
1606217600000|2020-11-24 11:33:20|1713|1712.4|1712.6|1712.2|1713.2|1712.8|1712.4|1712|929
1606217610000|2020-11-24 11:33:30|1712.4|1712|1712.2|1711.8|1712.6|1712|1712|1711.8|411
1606217620000|2020-11-24 11:33:40|1712|1711.6|1711.4|1710.8|1712|1711.6|1711|1710.6|3432
1606217630000|2020-11-24 11:33:50|1711.2|1710.6|1705.2|1704.4|1711.2|1710.8|1704.2|1703.4|33498
1606217640000|2020-11-24 11:34:00|1705.6|1705|1706.6|1706|1706.8|1706.2|1705.6|1704.4|1399
1606217650000|2020-11-24 11:34:10|1706.4|1705.8|1706.4|1706|1706.6|1706|1706.2|1705.6|0
1606217660000|2020-11-24 11:34:20|1706.6|1705.8|1706.6|1706|1706.6|1706|1706.4|1705.8|0
1606217670000|2020-11-24 11:34:30|1706.4|1706.2|1705.2|1704.8|1706.8|1706.6|1704.6|1704|10225
1606217680000|2020-11-24 11:34:40|1705.4|1705|1704.6|1704.2|1705.4|1705.2|1704.4|1704|792
1606217690000|2020-11-24 11:34:50|1704.8|1704.4|1705.2|1704.4|1705.2|1705|1704.8|1704|993
1606217700000|2020-11-24 11:35:00|1705|1704.6|1705|1704.8|1705.2|1704.8|1705|1704.6|2535
1606217710000|2020-11-24 11:35:10|1705.2|1704.6|1705|1704.6|1705.2|1705|1704.6|1704.4|1850
1606217720000|2020-11-24 11:35:20|1704.8|1704.8|1705.4|1705|1705.4|1705.2|1704.8|1704.4|4194
1606217730000|2020-11-24 11:35:30|1705.2|1704.8|1705.4|1705|1705.4|1705|1705|1704.6|1176
1606217740000|2020-11-24 11:35:40|1705.2|1705.2|1705.4|1704.6|1705.4|1705.2|1704.8|1704.4|512
1606217750000|2020-11-24 11:35:50||1705||1704.6||1705||1704.6|350
1606217760000|2020-11-24 11:36:00|1705.2|1704.8|1704.8|1704.6|1705.2|1705|1704.6|1704.4|2828
1606217770000|2020-11-24 11:36:10|1704.6|1704.4|1704.6|1704.4|1704.8|1704.4|1704.6|1704.4|5764
1606217780000|2020-11-24 11:36:20|1704.8|1704.6|1704.8|1704.4|1705.2|1704.8|1704.6|1704.2|4913
1606217790000|2020-11-24 11:36:30|1704.6|1704.2|1704.4|1704.2|1704.6|1704.4|1704.4|1704|2128
1606217800000|2020-11-24 11:36:40|1704.6|1704.4|1706.4|1706.2|1706.4|1706.2|1704.6|1704.4|7760
1606217810000|2020-11-24 11:36:50|1706.2|1706|1705|1704.8|1706.2|1706|1704.8|1704.4|9640
1606217820000|2020-11-24 11:37:00|1705.2|1705|1706|1705.4|1706.2|1705.6|1705.2|1704.8|2877
1606217830000|2020-11-24 11:37:10|1705.8|1705.6|1706.6|1706|1706.6|1706|1705.8|1705.4|43
1606217840000|2020-11-24 11:37:20|1706.4|1706.2|1706.6|1706.2|1706.6|1706.2|1706.2|1706.2|0
1606217850000|2020-11-24 11:37:30|1706.8|1706.4|1707|1706.4|1707.2|1706.6|1706.6|1706.4|231
1606217860000|2020-11-24 11:37:40|1707.2|1706.6|1706.6|1706|1707.2|1706.8|1706.6|1706|937
1606217870000|2020-11-24 11:37:50|1706.4|1705.6|1707.2|1706.8|1707.4|1706.8|1706.2|1705.6|4483
1606217880000|2020-11-24 11:38:00|1707.4|1706.6|1707.2|1706.6|1707.4|1706.8|1707.2|1706.6|0
1606217890000|2020-11-24 11:38:10|1707|1706.4|1707.2|1706.6|1707.2|1706.6|1706.6|1706|633
1606217900000|2020-11-24 11:38:20|1707|1706.4|1707.2|1706.6|1707.2|1706.6|1706.8|1706.4|400
1606217910000|2020-11-24 11:38:30||1706.8||1706.6||1706.8||1706.6|0
1606217920000|2020-11-24 11:38:40|1707.4|1706.8|1708.2|1707.6|1708.4|1707.8|1707.4|1706.8|720
1606217930000|2020-11-24 11:38:50|1708.4||1708.4||1708.4||1708.4||0
1606217940000|2020-11-24 11:39:00|1708.2|1708|1706.6|1706.4|1708.2|1708|1706.6|1706.4|7569
1606217950000|2020-11-24 11:39:10|1706.8|1706.6|1706.8|1706.4|1707.2|1706.8|1706.8|1706.4|3305
1606217960000|2020-11-24 11:39:20|1707|1706.6|1707|1706.6|1707.6|1707.4|1707|1706.4|3310
1606217970000|2020-11-24 11:39:30|1706.8|1706.8|1707.2|1706.8|1707.2|1707|1706.8|1706.4|4113
1606217980000|2020-11-24 11:39:40|1707.4|1707|1708|1707.6|1708.2|1707.6|1707.4|1706.8|2241
1606217990000|2020-11-24 11:39:50|1707.8|1707.8|1708|1707.8|1708|1707.8|1707.8|1707.8|400
1606218000000|2020-11-24 11:40:00|1708.4|1708|1707.6|1707.2|1708.4|1708|1707.4|1707.2|1560
1606218010000|2020-11-24 11:40:10|1707.4|1707|1706.4|1706.2|1707.4|1707|1706.2|1706|1258
1606218020000|2020-11-24 11:40:20|1706.2|1706|1706.4|1706.2|1706.4|1706.2|1706.2|1706|431
1606218030000|2020-11-24 11:40:30|1706.2|1706|1706.4|1706.2|1706.4|1706.2|1705.8|1705.6|4774
1606218040000|2020-11-24 11:40:40|1706.6|1706.4|1707|1706.4|1707.2|1706.6|1706.6|1706.4|327
1606218060000|2020-11-24 11:41:00|1706.8|1706.6|1707|1706.4|1707.4|1707|1706.8|1706.4|2109
1606218070000|2020-11-24 11:41:10|1706.8||1706.8||1706.8||1706.8||0
1606218080000|2020-11-24 11:41:20|1707|1706.6|1707.4|1706.8|1707.4|1707|1706.8|1706.6|263
1606218090000|2020-11-24 11:41:30|1707.2|1706.6|1707|1706.4|1707.2|1706.8|1707|1706.4|138
1606218100000|2020-11-24 11:41:40|1707.2|1706.6|1707.6|1707.2|1707.6|1707.2|1707.2|1706.4|2114
1606218110000|2020-11-24 11:41:50|1707.8|1707.4|1707.8|1707.2|1708|1707.8|1707.8|1707.2|322
1606218120000|2020-11-24 11:42:00||1707.4||1707.6||1707.6||1707.4|2
1606218130000|2020-11-24 11:42:10|1708|1707.8|1708.6|1708.2|1708.6|1708.4|1708|1707.8|914
1606218140000|2020-11-24 11:42:20||1708.4||1708.4||1708.4||1708.4|400
1606218150000|2020-11-24 11:42:30|1708.8|1708.6|1709.2|1708.6|1709.2|1708.8|1708.8|1708.6|2673
1606218160000|2020-11-24 11:42:40|1709||1709||1709||1709||28
1606218170000|2020-11-24 11:42:50||1708.8||1708.6||1708.8||1708.6|278
1606218180000|2020-11-24 11:43:00|1708.8|1708.4|1708.2|1707.6|1708.8|1708.4|1708.2|1707.6|1147
1606218190000|2020-11-24 11:43:10|1708|1707.4|1707.8|1707.2|1708|1707.4|1707.6|1707.2|689
1606218200000|2020-11-24 11:43:20|1707.6|1707|1707.6|1707.2|1707.6|1707.2|1707.6|1707|400
1606218210000|2020-11-24 11:43:30|1707.8|1707.6|1707|1706.6|1707.8|1707.6|1706.8|1706.4|2674
1606218220000|2020-11-24 11:43:40|1706.8|1706.4|1706.4|1706|1706.8|1706.4|1706.4|1706|437
1606218230000|2020-11-24 11:43:50|1706.6||1706.6||1706.8||1706.4||0
1606218240000|2020-11-24 11:44:00|1706.4|1706.2|1706.6|1706.2|1706.8|1706.6|1706.4|1706.2|3785
1606218250000|2020-11-24 11:44:10|1706.4|1706|1705.8|1705.2|1706.4|1706|1705.6|1705|0
1606218260000|2020-11-24 11:44:20|1705.6|1705.4|1705.4|1704.8|1705.8|1705.6|1705.2|1704.6|1420
1606218270000|2020-11-24 11:44:30|1705.8|1705|1705.6|1705.2|1705.8|1705.2|1705.6|1704.8|1396
1606218280000|2020-11-24 11:44:40|1705.8|1705.4|1705.4|1705|1705.8|1705.6|1705.4|1705|300
1606218290000|2020-11-24 11:44:50|1705.2||1705.2||1705.2||1705.2||0
1606218300000|2020-11-24 11:45:00|1705.4|1705.2|1705.2|1705|1705.6|1705.2|1705|1704.4|492
1606218310000|2020-11-24 11:45:10|1705|1704.6|1705|1704.4|1705|1704.6|1704.6|1704.2|1861
1606218320000|2020-11-24 11:45:20|1704.8|1704.2|1704.6|1704.2|1705|1704.4|1704|1703.8|1152
1606218330000|2020-11-24 11:45:30||1704.4||1704.4||1704.4||1704.2|502
1606218340000|2020-11-24 11:45:40|1704.4|1704.2|1704.6|1704.2|1704.6|1704.4|1704.4|1704|1050
1606218350000|2020-11-24 11:45:50|1704.4|1704.4|1704.4|1704.2|1704.4|1704.4|1704.4|1704.2|14
1606218360000|2020-11-24 11:46:00|1704.6|1704.4|1705|1704.4|1705.2|1704.8|1704.6|1704.2|2409
1606218370000|2020-11-24 11:46:10|1704.8|1704.2|1705|1704.6|1705|1704.8|1704.4|1704.2|8952
1606218390000|2020-11-24 11:46:30|1705.2|1704.8|1705.6|1705.4|1705.8|1705.4|1705.2|1704.8|1016
1606218400000|2020-11-24 11:46:40|1705.4|1705.2|1705.4|1704.6|1705.6|1705.2|1705.4|1704.6|1290
1606218420000|2020-11-24 11:47:00|1705.2|1704.8|1705.4|1704.8|1705.4|1705|1704.8|1704.2|560
1606218440000|2020-11-24 11:47:20|1705.2|1704.6|1704.6|1704|1705.4|1704.6|1704.4|1704|1892
1606218450000|2020-11-24 11:47:30|1704.4|1704.2|1704.4|1704|1704.4|1704.2|1704.2|1703.8|400
1606218460000|2020-11-24 11:47:40|1704.2|1703.8|1704.4|1703.8|1704.4|1704|1704.2|1703.8|0
1606218470000|2020-11-24 11:47:50|1704.2|1704|1704.4|1704|1704.4|1704.2|1704.2|1704|207
1606218480000|2020-11-24 11:48:00|1704.2|1704.2|1704.4|1704|1704.6|1704.4|1704.2|1703.8|3695
1606218490000|2020-11-24 11:48:10|1704.6|1704.2|1704.4|1704.2|1704.6|1704.2|1704.2|1703.8|0
1606218500000|2020-11-24 11:48:20|1704.8|1704|1703.8|1703.4|1705.2|1704.6|1703.6|1703.2|6113
1606218510000|2020-11-24 11:48:30|1703.6|1703.2|1703.8|1703.6|1703.8|1703.6|1703.4|1703|1053
1606218520000|2020-11-24 11:48:40|1703.6|1703.4|1703.6|1703.4|1703.6|1703.6|1703.6|1703.4|400
1606218530000|2020-11-24 11:48:50|1704|1703.6|1704.2|1703.8|1704.4|1703.8|1703.8|1703.6|932
1606218540000|2020-11-24 11:49:00|1704|1703.6|1704|1703.6|1704.2|1704|1704|1703.6|1163
1606218550000|2020-11-24 11:49:10|1704.2|1703.4|1704|1703.8|1704.2|1703.8|1704|1703.4|500
1606218560000|2020-11-24 11:49:20|1704.2|1704|1704.8|1704.2|1704.8|1704.6|1704|1703.8|651
1606218570000|2020-11-24 11:49:30|1704.6|1704.4|1704.8|1704.6|1704.8|1704.6|1704.6|1704.4|1460
1606218580000|2020-11-24 11:49:40|1704.6|1704.4|1704.8|1704.2|1704.8|1704.6|1704.6|1704.2|538
1606218590000|2020-11-24 11:49:50|1705|1704.4|1704.4|1704|1705|1704.8|1704.4|1704|665
1606218600000|2020-11-24 11:50:00|1704.2|1704.2|1704.4|1704.2|1704.4|1704.2|1704.2|1704|809
1606218610000|2020-11-24 11:50:10|||||||||631
1606218620000|2020-11-24 11:50:20|1704.6|1704.4|1706.4|1705.8|1706.6|1706|1704.6|1704.4|10638
1606218630000|2020-11-24 11:50:30|1706.2|1706|1706.2|1705.8|1706.6|1706.2|1706|1705.8|1218
1606218640000|2020-11-24 11:50:40|1706|1705.6|1706|1705.6|1706.2|1706|1705.8|1705.4|16770
1606218650000|2020-11-24 11:50:50|1705.8|1705.4|1704.8|1704.2|1705.8|1705.4|1704.4|1704|6906
1606218660000|2020-11-24 11:51:00|1705.2|1704.4|1705.2|1704.6|1705.4|1705|1704.8|1704.2|5978
1606218670000|2020-11-24 11:51:10|1705|1705|1705.8|1705.4|1706.2|1705.8|1704.8|1704.6|12374
1606218680000|2020-11-24 11:51:20|1705.6|1705.6|1706|1705.2|1706.4|1706|1705.6|1705.2|2295
1606218690000|2020-11-24 11:51:30|1705.8|1705.4|1706|1705.6|1706|1705.6|1705.6|1705.2|181
1606218700000|2020-11-24 11:51:40|1705.8|1705.4|1706.4|1706|1706.6|1706.2|1705.2|1704.8|5447
1606218710000|2020-11-24 11:51:50|1706.2|1705.8|1706.4|1705.8|1706.4|1705.8|1706.2|1705.8|117
1606218720000|2020-11-24 11:52:00|1706.2||1706.2||1706.4||1706.2||0
1606218730000|2020-11-24 11:52:10|1706.4|1706|1706.6|1706.2|1706.8|1706.4|1706.4|1706|1889
1606218740000|2020-11-24 11:52:20|1706.4|1705.8|1706.4|1705.8|1706.6|1706.2|1705.6|1705.2|942
1606218750000|2020-11-24 11:52:30|1706.2|1706|1706.4|1706|1706.4|1706.2|1706.2|1706|1
1606218760000|2020-11-24 11:52:40|1706.2|1705.6|1705.8|1705.2|1706.2|1705.8|1705.6|1705.2|62
1606218770000|2020-11-24 11:52:50|1705.6|1705.4|1705.2|1705|1705.6|1705.4|1705.2|1705|1072
1606218780000|2020-11-24 11:53:00|1705.4|1705.2|1705.8|1705.6|1706.2|1705.8|1705.4|1705.2|1865
1606218790000|2020-11-24 11:53:10|1706|1705.8|1706|1705.8|1706.6|1706|1706|1705.8|776
1606218800000|2020-11-24 11:53:20|1706.4|1706|1706.2|1705.8|1706.4|1706.2|1706|1705.8|1885
1606218810000|2020-11-24 11:53:30|1706|1706|1706.2|1705.8|1706.4|1706|1706|1705.6|1034
1606218820000|2020-11-24 11:53:40|1706|1705.6|1705.8|1705.6|1706|1705.8|1705.8|1705.6|171
1606218830000|2020-11-24 11:53:50|1706|1705.8|1706.2|1705.8|1706.2|1706|1706|1705.6|120
1606218840000|2020-11-24 11:54:00|1706.4|1706|1706.4|1705.8|1706.6|1706.4|1706.4|1705.8|2592
1606218850000|2020-11-24 11:54:10|1706.6|1706|1706.8|1706.2|1706.8|1706.4|1706.4|1706|1302
1606218870000|2020-11-24 11:54:30|1707|1706.4|1707.6|1707|1707.6|1707|1707|1706.4|1262
1606218880000|2020-11-24 11:54:40|1707.2|1706.6|1707|1706.6|1707.2|1707|1707|1706.6|429
1606218890000|2020-11-24 11:54:50|1707.2|1706.8|1707|1706.6|1707.2|1707|1707|1706.6|236
1606218900000|2020-11-24 11:55:00|1706.8|1706.4|1706.8|1706.2|1707|1706.6|1706.6|1706.2|442
1606218910000|2020-11-24 11:55:10|1706.6|1706.4|1706.8|1706.6|1706.8|1706.6|1706.6|1706.4|0
1606218930000|2020-11-24 11:55:30|1707|1706.8|1707.4|1706.8|1707.4|1707|1706.8|1706.8|652
1606218940000|2020-11-24 11:55:40|1707.2||1707.2||1707.6||1707.2||43
1606218950000|2020-11-24 11:55:50||1707||1706.8||1707||1706.8|62
1606218960000|2020-11-24 11:56:00|1707.4|1707|1708.2|1708|1708.2|1708|1707.4|1707|1542
1606218970000|2020-11-24 11:56:10|1708|1707.8|1706.8|1706.2|1708|1707.8|1706.8|1706.2|4570
1606218980000|2020-11-24 11:56:20|1706.6|1706|1706.8|1706.4|1707|1706.6|1706.4|1706|719
1606218990000|2020-11-24 11:56:30|1706.6|1706.2|1706.4|1706.2|1706.8|1706.2|1706.4|1706.2|10
1606219000000|2020-11-24 11:56:40|1706.2|1706|1706|1705.6|1706.4|1706|1705.8|1705.2|375
1606219010000|2020-11-24 11:56:50|1706.2|1705.8|1706.4|1706.2|1706.6|1706.2|1705.8|1705.6|3214
1606219020000|2020-11-24 11:57:00|1706.6|1706.4|1706.8|1706.4|1707|1706.6|1706.6|1706.2|600
1606219030000|2020-11-24 11:57:10|1707|1706.6|1707.6|1707|1707.6|1707.2|1707|1706.6|714
1606219040000|2020-11-24 11:57:20|1707.4|1707.2|1707.2|1706.8|1707.4|1707.2|1707|1706.6|372
1606219050000|2020-11-24 11:57:30|1707|1706.4|1706.8|1706.4|1707|1706.6|1706.8|1706.4|226
1606219070000|2020-11-24 11:57:50|1706.6|1706.2|1706.8|1706.2|1706.8|1706.2|1706.2|1705.8|667
1606219080000|2020-11-24 11:58:00|1706.6|1706|1706.6|1706.2|1706.8|1706.6|1706.4|1706|300
1606219090000|2020-11-24 11:58:10||1706.4||1706.2||1706.4||1706.2|91
1606219120000|2020-11-24 11:58:40|1706.4|1706|1706.2|1706|1706.4|1706|1706.2|1706|238
1606219130000|2020-11-24 11:58:50|1706|1705.8|1706.2|1705.8|1706.2|1705.8|1706|1705.6|717
1606219140000|2020-11-24 11:59:00|1706|1705.4|1705.4|1705.2|1706.2|1705.8|1705.4|1705|3520
1606219150000|2020-11-24 11:59:10|1705.2|1705|1705.4|1704.8|1705.4|1705.2|1705|1704.6|2774
1606219160000|2020-11-24 11:59:20|1705.2||1705.4||1705.4||1705.2||0
1606219170000|2020-11-24 11:59:30|1705.2|1705|1705.2|1704.8|1705.2|1705.2|1705.2|1704.6|128
1606219180000|2020-11-24 11:59:40|1705.4|1705|1705.4|1705|1705.4|1705.2|1705.2|1705|350
1606219190000|2020-11-24 11:59:50|1705.2|1704.6|1705.4|1705|1705.4|1705|1705|1704.4|110
1606219200000|2020-11-24 12:00:00|1705.6|1705.2|1705.4|1705|1705.8|1705.6|1705|1704.8|833
1606219210000|2020-11-24 12:00:10|1705.2|1704.8|1705.2|1704.6|1705.2|1704.8|1704.8|1704.4|360
1606219220000|2020-11-24 12:00:20|1705|1704.2|1705.4|1705.2|1705.4|1705.2|1704.2|1703.8|5175
1606219230000|2020-11-24 12:00:30|1705.6|1705.4|1705.6|1705.4|1705.8|1705.6|1705.4|1705.2|764
1606219240000|2020-11-24 12:00:40|1705.4|1705.2|1705.2|1705|1705.4|1705.2|1705.2|1705|355
1606219250000|2020-11-24 12:00:50|1705.4|1704.6|1704.8|1704.4|1705.4|1704.6|1704.6|1704.2|486
1606219260000|2020-11-24 12:01:00|1705|1704.6|1705|1704.8|1705.2|1704.8|1704.8|1704.4|49
1606219270000|2020-11-24 12:01:10|1705.2|1705|1704.6|1704.2|1705.4|1705.2|1704.6|1704.2|3177
1606219280000|2020-11-24 12:01:20|1704.8|1704.4|1704.8|1704.4|1704.8|1704.6|1704.6|1704.2|339
1606219290000|2020-11-24 12:01:30|1705|1704.6|1705.8|1705.4|1705.8|1705.4|1705|1704.6|1106
1606219300000|2020-11-24 12:01:40|1705.6|1705.2|1705.4|1705.2|1705.8|1705.2|1705.2|1704.8|220
1606219310000|2020-11-24 12:01:50|1705.6|1705.4|1706.2|1705.6|1706.2|1705.8|1705.6|1705.2|575
1606219320000|2020-11-24 12:02:00|1706|1705.4|1705.8|1705.2|1706|1705.6|1705.6|1705.2|1976
1606219330000|2020-11-24 12:02:10||1705.4||1705.4||1705.4||1705.4|0
1606219340000|2020-11-24 12:02:20|1705.6|1705.2|1703.8|1703.4|1705.8|1705.4|1703.8|1703.2|7136
1606219350000|2020-11-24 12:02:30|1704|1703.6|1703.8|1703.2|1704|1703.6|1703.6|1703.2|2
1606219360000|2020-11-24 12:02:40|1704|1703.4|1704|1703.4|1704.4|1704|1703.8|1703.4|647
1606219370000|2020-11-24 12:02:50|1703.8|1703.6|1703.8|1703.4|1704|1703.6|1703.6|1703.4|2255
1606219380000|2020-11-24 12:03:00|1703.6|1703.6|1703.8|1703.6|1703.8|1703.6|1703.6|1703.4|323
1606219390000|2020-11-24 12:03:10|1703.6|1703.4|1703.8|1703.4|1703.8|1703.4|1703.6|1703.4|11
1606219400000|2020-11-24 12:03:20|1703.6|1703.6|1704.2|1704|1704.2|1704|1702.8|1702.6|14483
1606219410000|2020-11-24 12:03:30|1704.4|1704.2|1705|1704.6|1705.2|1704.8|1704.4|1704.2|1827
1606219420000|2020-11-24 12:03:40|1705.2|1704.8|1706.2|1705.8|1706.2|1705.8|1705|1704.8|1307
1606219430000|2020-11-24 12:03:50|1706.4|1706|1706.8|1706.2|1707|1706.6|1706.4|1705.8|3773
1606219440000|2020-11-24 12:04:00|1706.6|1706|1706.6|1706.2|1706.6|1706.2|1706.4|1706|249
1606219450000|2020-11-24 12:04:10|1706.4|1706|1706.6|1706.2|1706.6|1706.2|1706.4|1706|160
1606219460000|2020-11-24 12:04:20|1706.8|1706.4|1706.8|1706.4|1707.4|1707|1706.8|1706.4|1387
1606219470000|2020-11-24 12:04:30|1706.6|1706.2|1706.4|1706.2|1706.6|1706.2|1706.4|1705.8|224
1606219480000|2020-11-24 12:04:40|1706.6|1706.4|1707.2|1706.6|1707.2|1706.6|1706.6|1706.2|336
1606219490000|2020-11-24 12:04:50|1707||1707||1707||1706.8||1
1606219500000|2020-11-24 12:05:00|1706.8|1706.4|1705.6|1705|1706.8|1706.4|1705.4|1705|5338
1606219510000|2020-11-24 12:05:10|1705.4|1704.8|1705.4|1705|1705.4|1705|1705.4|1704.8|0
1606219520000|2020-11-24 12:05:20|1705.6|1705.2|1706.4|1706|1706.4|1706.2|1705.6|1705.2|2641
1606219530000|2020-11-24 12:05:30|1706.6|1706.2|1706.2|1706|1706.8|1706.2|1706|1705.6|400
1606219540000|2020-11-24 12:05:40|1706.4|1705.8|1706|1705.6|1706.4|1705.8|1705.8|1705.6|309
1606219550000|2020-11-24 12:05:50|1705.8|1705.4|1706|1705.6|1706|1705.6|1705.4|1705.2|394
1606219560000|2020-11-24 12:06:00|1705.8|1705.4|1705.6|1705.4|1706|1705.4|1705.6|1705.4|29
1606219570000|2020-11-24 12:06:10|1705.8||1705.8||1706||1705.6||0
1606219580000|2020-11-24 12:06:20|1706|1705.6|1706.2|1705.8|1706.4|1706|1706|1705.6|430
1606219590000|2020-11-24 12:06:30|1706|1705.6|1706|1705.6|1706|1705.8|1706|1705.4|578
1606219600000|2020-11-24 12:06:40|1705.8|1705.4|1705.6|1705.4|1705.8|1705.4|1705.6|1705.4|612
1606219610000|2020-11-24 12:06:50|1705.4|1705.2|1705|1704.8|1705.6|1705.4|1705|1704.8|435
1606219620000|2020-11-24 12:07:00|1705.2|1705|1705.2|1705|1706|1705.4|1705.2|1704.8|958
1606219630000|2020-11-24 12:07:10|1705.4|1704.8|1706.2|1705.8|1706.2|1706|1705.4|1704.8|1587
1606219640000|2020-11-24 12:07:20|1706.4|1706|1706|1705.8|1706.6|1706.2|1706|1705.8|2614
1606219650000|2020-11-24 12:07:30|1706.2||1706||1706.2||1706||0
1606219660000|2020-11-24 12:07:40|1706.2|1706|1706.8|1706.4|1706.8|1706.4|1706.2|1706|263
1606219670000|2020-11-24 12:07:50|1706.6||1706.6||1706.8||1706.6||315
1606219680000|2020-11-24 12:08:00|1706.8||1706.6||1706.8||1706.6||343
1606219690000|2020-11-24 12:08:10|1706.8|1706.6|1706.8|1706.4|1706.8|1706.6|1706.6|1706.4|274
1606219700000|2020-11-24 12:08:20|1706.6|1706.6|1706.6|1706.2|1706.8|1706.6|1706.4|1706.2|1017
1606219710000|2020-11-24 12:08:30|1706.4|1706|1706.6|1706|1706.6|1706|1706.2|1706|897
1606219720000|2020-11-24 12:08:40|1706.4|1705.8|1706|1705.8|1706.4|1705.8|1706|1705.8|259
1606219730000|2020-11-24 12:08:50|1706.2|1706|1706|1705.8|1706.2|1706|1706|1705.8|1165
1606219740000|2020-11-24 12:09:00|1705.8|1705.6|1705.8|1705.4|1706|1705.8|1705.8|1705.2|1345
1606219750000|2020-11-24 12:09:10|1705.6|1705.2|1705.6|1705.2|1705.8|1705.4|1705.4|1705|885
1606219760000|2020-11-24 12:09:20|1705.4|1705.4|1705.6|1705.2|1705.6|1705.4|1705.4|1705.2|410
1606219770000|2020-11-24 12:09:30|1705.4|1705.4|1705.8|1705.4|1706|1705.8|1705.4|1705.2|2568
1606219780000|2020-11-24 12:09:40|1706|1705.6|1706.6|1706.2|1706.6|1706.2|1706|1705.4|2168
1606219790000|2020-11-24 12:09:50|1706.8|1706.4|1706.6|1706.2|1706.8|1706.6|1706.6|1706|600
1606219800000|2020-11-24 12:10:00|1706.8|1706.4|1707.4|1706.8|1707.6|1707|1706.8|1706.2|1260
1606219810000|2020-11-24 12:10:10|1707.2|1706.6|1707|1706.6|1707.2|1706.6|1706.8|1706.4|332
1606219820000|2020-11-24 12:10:20|1706.8|1706.4|1706.8|1706.4|1707|1706.6|1706.6|1706.4|860
1606219830000|2020-11-24 12:10:30|1706.6|1706.2|1706.4|1706|1706.6|1706.2|1706.2|1706|2276
1606219840000|2020-11-24 12:10:40||1706.2||1706||1706.2||1706|15
1606219850000|2020-11-24 12:10:50|1706.2|1705.8|1706|1705.6|1706.2|1705.8|1706|1705.6|159
1606219860000|2020-11-24 12:11:00||1705.8||1705.6||1705.8||1705.6|98
1606219870000|2020-11-24 12:11:10|1705.8||1705.8||1706||1705.8||295
1606219880000|2020-11-24 12:11:20|1706|1705.8|1705.8|1705.6|1706|1705.8|1705.8|1705.6|0
1606219890000|2020-11-24 12:11:30|1705.6|1705.4|1705.8|1705.4|1705.8|1705.4|1705.6|1705.2|619
1606219920000|2020-11-24 12:12:00|1706|1705.6|1706.2|1705.8|1706.2|1706|1706|1705.6|743
1606219930000|2020-11-24 12:12:10|1706|1705.6|1706.2|1705.8|1706.2|1705.8|1706|1705.4|0
1606219940000|2020-11-24 12:12:20|1706.4|1706|1706.6|1706.2|1706.6|1706.2|1706.4|1706|666
1606219950000|2020-11-24 12:12:30|||||||||6
1606219960000|2020-11-24 12:12:40||1706.4||1706.4||1706.4||1706.4|25
1606219970000|2020-11-24 12:12:50|1706.8|1706.6|1706.6|1706.2|1707|1706.6|1706.4|1706.2|898
1606219980000|2020-11-24 12:13:00|1706.8|1706.4|1707.2|1706.8|1707.2|1707|1706.6|1706.2|860
1606220000000|2020-11-24 12:13:20|1707.4|1707|1707.6|1707.2|1707.6|1707.2|1707.4|1707|42
1606220010000|2020-11-24 12:13:30|1707.4|1707|1707.6|1707.2|1707.6|1707.2|1707.2|1707|720
1606220020000|2020-11-24 12:13:40||1707||1707||1707||1707|0
1606220030000|2020-11-24 12:13:50|1707.4|1707.2|1707.2|1707|1707.4|1707.2|1707|1706.8|1928
1606220040000|2020-11-24 12:14:00|1707|1706.8|1707.4|1707|1707.4|1707|1707|1706.8|722
1606220050000|2020-11-24 12:14:10|1707.2|1706.8|1707|1706.8|1707.4|1706.8|1707|1706.8|202
1606220060000|2020-11-24 12:14:20|1706.8|1706.6|1707|1706.6|1707|1706.6|1706.6|1706.4|2159
1606220070000|2020-11-24 12:14:30|1707.2|1706.8|1707.6|1707|1707.6|1707.4|1706.6|1706.4|4145
1606220080000|2020-11-24 12:14:40|1707.4|1707.2|1707.6|1707.2|1707.6|1707.4|1707.4|1707.2|29
1606220090000|2020-11-24 12:14:50|1707.8|1707.4|1707.8|1707.4|1708|1707.6|1707.6|1707.2|1096
1606220100000|2020-11-24 12:15:00|1707.6|1707.2|1707.6|1707.2|1707.6|1707.2|1707.4|1707|1145
1606220110000|2020-11-24 12:15:10|1707.4|1707|1707.4|1707|1707.4|1707.2|1707.2|1707|556
1606220120000|2020-11-24 12:15:20|1707.2|1706.8|1706.8|1706.4|1707.4|1706.8|1706.6|1706.4|634
1606220130000|2020-11-24 12:15:30|1707|1706.6|1708.4|1707.8|1708.4|1708|1707|1706.4|3558
1606220140000|2020-11-24 12:15:40|1708.2|1708|1708.4|1708.2|1708.4|1708.2|1708.2|1708|223
1606220150000|2020-11-24 12:15:50|1708.6|1708|1710|1709.6|1710|1709.8|1708.4|1708|7054
1606220160000|2020-11-24 12:16:00|1709.8|1709.8|1710.6|1710.2|1710.8|1710.2|1709.2|1709|7167
1606220170000|2020-11-24 12:16:10|1710.8|1710.4|1710.8|1710.4|1711|1710.8|1710.8|1710.4|993
1606220180000|2020-11-24 12:16:20|1711|1710.6|1711.2|1710.6|1711.2|1710.8|1711|1710.6|2121
1606220190000|2020-11-24 12:16:30|1711|1710.4|1710.8|1710.4|1711.2|1710.4|1710.6|1710.2|535
1606220200000|2020-11-24 12:16:40|1711|1710.6|1711.2|1710.6|1711.4|1710.8|1711|1710.6|1353
1606220210000|2020-11-24 12:16:50|1711|1710.8|1710.8|1710.6|1711.2|1710.8|1710.8|1710.6|140
1606220220000|2020-11-24 12:17:00|1711|1710.8|1711.2|1710.8|1711.2|1710.8|1711|1710.6|1
1606220230000|2020-11-24 12:17:10|1711|1710.6|1710|1709.8|1711.2|1710.6|1710|1709.4|6521
1606220240000|2020-11-24 12:17:20|1710.2|1710|1710.4|1709.8|1710.4|1710.2|1710|1709.8|522
1606220250000|2020-11-24 12:17:30|1710.2|1709.6|1710.2|1709.8|1710.4|1710|1709.8|1709.6|463
1606220260000|2020-11-24 12:17:40|1710|1709.6|1710.2|1709.8|1710.2|1709.8|1709.8|1709.6|554
1606220270000|2020-11-24 12:17:50|1710|1710|1710.2|1710|1710.2|1710|1710|1709.8|492
1606220280000|2020-11-24 12:18:00|1710.4|1710.2|1710.4|1710|1710.4|1710.2|1710.4|1710|130
1606220290000|2020-11-24 12:18:10|1710.6|1710.2|1711|1710.4|1711|1710.8|1710.6|1710.2|2535
1606220300000|2020-11-24 12:18:20|1711.2|1710.6|1710.8|1710.4|1711.2|1710.8|1710.8|1710.4|1828
1606220310000|2020-11-24 12:18:30|1710.6|1710.6|1711|1710.8|1711.2|1710.8|1710.6|1710.6|184
1606220320000|2020-11-24 12:18:40|1711.2|1711|1711.4|1711.2|1711.6|1711.4|1711.2|1711|209
1606220330000|2020-11-24 12:18:50|1711.2|1710.8|1711.2|1710.8|1711.4|1711|1711|1710.8|2256
1606220340000|2020-11-24 12:19:00|1711|1710.6|1711|1710.6|1711|1710.6|1710.8|1710.6|771
1606220360000|2020-11-24 12:19:20|1710.8|1710.2|1711.2|1710.8|1711.2|1711|1710.4|1710.2|3108
1606220370000|2020-11-24 12:19:30|1711||1711.2||1711.2||1711||0
1606220390000|2020-11-24 12:19:50|1711|1710.6|1711|1710.8|1711.2|1711|1710.8|1710.4|577
1606220400000|2020-11-24 12:20:00|1711.2||1711.2||1711.2||1711||112
1606220410000|2020-11-24 12:20:10|1711|1711|1711|1710.6|1711|1711|1711|1710.6|2012
1606220420000|2020-11-24 12:20:20|1711.2|1710.8|1711.6|1711.4|1711.6|1711.4|1711.2|1710.8|2080
1606220430000|2020-11-24 12:20:30|1711.4|1711.2|1711.4|1711.2|1711.4|1711.2|1711.4|1711|929
1606220440000|2020-11-24 12:20:40|1711.2|1711|1711.4|1711.2|1711.4|1711.2|1711.2|1711|199
1606220460000|2020-11-24 12:21:00|||||||||500
1606220470000|2020-11-24 12:21:10|1711.6|1711.4|1711.4|1711|1711.6|1711.4|1711.2|1711|362
1606220480000|2020-11-24 12:21:20|1711.6|1711.2|1711.4|1711|1711.6|1711.2|1711.4|1711|180
1606220490000|2020-11-24 12:21:30|1711.6|1711.2|1711.6|1711.2|1711.6|1711.4|1711.6|1711|0
1606220500000|2020-11-24 12:21:40|1711.8|1711.4|1712|1711.6|1712|1711.6|1711.8|1711.4|552
1606220510000|2020-11-24 12:21:50|1711.8|1711.4|1712|1711.6|1712|1711.6|1711.8|1711.4|0
1606220520000|2020-11-24 12:22:00|1711.8||1711.8||1712||1711.8||0
1606220530000|2020-11-24 12:22:10|1711.6|1711.4|1711.8|1711.2|1711.8|1711.6|1711.2|1711|2761
1606220550000|2020-11-24 12:22:30|1711.6|1711.4|1711.8|1711.4|1711.8|1711.4|1711.6|1711.2|0
1606220560000|2020-11-24 12:22:40|1711.6|1711.6|1711.8|1711.6|1711.8|1711.6|1711.6|1711.6|723
1606220570000|2020-11-24 12:22:50||1711.4||1711.4||1711.4||1711.4|0
1606220580000|2020-11-24 12:23:00||1711.6||1711.4||1711.6||1711.4|475
1606220590000|2020-11-24 12:23:10|1711.6|1711|1711.4|1711|1711.6|1711.4|1711.2|1711|2718
1606220600000|2020-11-24 12:23:20|1711.2|1710.8|1710.4|1710|1711.2|1711|1710.4|1710|4856
1606220620000|2020-11-24 12:23:40|1710.6|1710.2|1710.6|1710.2|1710.8|1710.4|1710.4|1710.2|282
1606220630000|2020-11-24 12:23:50|1710.4|1710.4|1710.6|1710.4|1710.6|1710.4|1710.4|1710.4|43
1606220640000|2020-11-24 12:24:00|1710.4|1710.2|1709.8|1709.4|1710.6|1710.2|1709.8|1709.4|1267
1606220650000|2020-11-24 12:24:10|1709.6|1709.2|1709.2|1708.8|1709.8|1709.2|1709.2|1708.8|420
1606220660000|2020-11-24 12:24:20|1709|1708.6|1708|1707.6|1709|1708.6|1708|1707.6|1771
1606220670000|2020-11-24 12:24:30|1708.2|1707.8|1707.6|1707.2|1708.4|1708|1707.6|1707.2|670
1606220680000|2020-11-24 12:24:40|1707.8|1707.4|1707.6|1707.2|1707.8|1707.6|1707.4|1707.2|448
1606220690000|2020-11-24 12:24:50|1707.4|1707|1707.2|1707|1707.4|1707.2|1707.2|1706.8|1396
1606220700000|2020-11-24 12:25:00|1707|1706.8|1707.2|1706.8|1707.2|1707|1706.8|1706.2|646
1606220710000|2020-11-24 12:25:10|1707|1706.6|1707|1706.8|1707.2|1706.8|1707|1706.6|0
1606220720000|2020-11-24 12:25:20|1706.8|1706.6|1707|1706.6|1707|1706.6|1706.8|1706.6|178
1606220730000|2020-11-24 12:25:30||1706.8||1706.6||1706.8||1706.6|65
1606220740000|2020-11-24 12:25:40|1707.2|1706.8|1707|1706.8|1707.4|1707.2|1707|1706.8|374
1606220750000|2020-11-24 12:25:50|1706.8|1706.6|1707|1706.8|1707|1706.8|1706.8|1706.6|100
1606220760000|2020-11-24 12:26:00|1707.2|1707|1706.4|1706|1707.2|1707|1706|1705.6|7089
1606220770000|2020-11-24 12:26:10|1706.2|1706.2|1706.4|1706|1706.6|1706.4|1706.2|1706|576
1606220780000|2020-11-24 12:26:20||1706.2||1706.2||1706.2||1706.2|45
1606220790000|2020-11-24 12:26:30||1706||1706||1706||1706|0
1606220800000|2020-11-24 12:26:40|1706.2||1706.2||1706.2||1706.2||0
1606220810000|2020-11-24 12:26:50|1706|1705.8|1706.2|1705.6|1706.4|1706|1706|1705.6|206
1606220820000|2020-11-24 12:27:00|1706.4|1705.8|1706.4|1706|1706.4|1706|1706.2|1705.8|1096
1606220830000|2020-11-24 12:27:10|1706.6|1706.2|1706.8|1706.4|1707.2|1706.8|1706.4|1706|5040
1606220840000|2020-11-24 12:27:20|1707.2|1706.6|1707.2|1707|1707.2|1707|1707|1706.6|135
1606220850000|2020-11-24 12:27:30|1707|1706.8|1706.8|1706.4|1707|1706.8|1706.6|1706.2|510
1606220860000|2020-11-24 12:27:40|1706.6|1706.2|1706.6|1706.2|1707|1706.2|1705.8|1705.6|6310
1606220870000|2020-11-24 12:27:50|1706.4|1706|1707.6|1707.2|1707.6|1707.4|1706.4|1706|1356
1606220880000|2020-11-24 12:28:00|1707.4|1706.8|1706.6|1706.2|1707.6|1707|1706.4|1706|281
1606220890000|2020-11-24 12:28:10|1706.4|1706|1706.4|1706|1706.6|1706.2|1706.2|1705.8|817
1606220900000|2020-11-24 12:28:20|1706.2|1706.2|1706.4|1706|1706.4|1706.2|1706.2|1706|153
1606220910000|2020-11-24 12:28:30|1706.2|1706.2|1706.4|1706|1706.4|1706.2|1706.2|1706|25
1606220920000|2020-11-24 12:28:40|1706.2|1706.2|1706.2|1705.8|1706.4|1706.2|1706.2|1705.8|1
1606220930000|2020-11-24 12:28:50|1706.4|1706|1706.2|1705.8|1706.4|1706|1706.2|1705.8|0
1606220940000|2020-11-24 12:29:00|1706.4|1706|1706.2|1706|1706.4|1706|1706.2|1705.8|0
1606220950000|2020-11-24 12:29:10|||||||||295
1606220960000|2020-11-24 12:29:20|1706.4|1706.2|1707.6|1707.2|1707.6|1707.2|1706.4|1706.2|2574
1606220970000|2020-11-24 12:29:30|1707.8|1707.4|1707.8|1707.6|1708|1707.8|1707.8|1707.4|477
1606220980000|2020-11-24 12:29:40|1708||1708||1708||1708||0
1606220990000|2020-11-24 12:29:50|1707.8|1707.4|1708|1707.6|1708|1707.8|1707.6|1707.4|931
1606221000000|2020-11-24 12:30:00|1707.8|1707.4|1707.8|1707.4|1708|1707.6|1707.6|1707.4|1
1606221010000|2020-11-24 12:30:10|1708|1707.6|1707.8|1707.4|1708|1707.6|1707.6|1707.4|709
1606221020000|2020-11-24 12:30:20|1707.6|1707.6|1707.6|1707.4|1707.8|1707.6|1707.6|1707.4|542
1606221030000|2020-11-24 12:30:30|1707.8|1707.6|1707.8|1707.4|1707.8|1707.6|1707.8|1707.4|4
1606221040000|2020-11-24 12:30:40|1708|1707.6|1708.4|1708|1708.4|1708|1708|1707.6|235
1606221050000|2020-11-24 12:30:50|1708.2|1707.6|1707.8|1707.6|1708.2|1708|1707.8|1707.4|2724
1606221060000|2020-11-24 12:31:00|1707.6|1707.4|1707.2|1706.8|1707.8|1707.4|1707|1706.8|2796
1606221070000|2020-11-24 12:31:10|1707|1706.6|1707|1706.6|1707.2|1707|1706.8|1706.6|230
1606221080000|2020-11-24 12:31:20|1707.2|1706.8|1707.4|1707|1707.4|1707.2|1707.2|1706.8|1574
1606221090000|2020-11-24 12:31:30|1707.6|1707.4|1708|1707.6|1708|1707.6|1707.4|1707.2|101
1606221100000|2020-11-24 12:31:40|1708.2|1707.8|1709|1708.6|1709.2|1708.6|1708|1707.6|1856
1606221110000|2020-11-24 12:31:50|1709.2|1708.8|1708.6|1708.2|1709.2|1708.8|1708.6|1708.2|830
1606221120000|2020-11-24 12:32:00|1708.4|1708|1708.2|1707.8|1708.4|1708|1708|1707.6|483
1606221130000|2020-11-24 12:32:10|1708.4|1708|1708.6|1708.2|1708.6|1708.4|1708.4|1708|249
1606221140000|2020-11-24 12:32:20|1708.8|1708.4|1709.2|1708.8|1709.2|1709|1708.8|1708.4|35
1606221150000|2020-11-24 12:32:30|1709.4|1709|1710.2|1709.8|1710.8|1710.2|1709.4|1708.8|2442
1606221160000|2020-11-24 12:32:40|1710||1710||1710.2||1710||191
1606221170000|2020-11-24 12:32:50|1710.2||1710.2||1710.2||1710||0
1606221180000|2020-11-24 12:33:00|1710||1710||1710.2||1710||0
1606221190000|2020-11-24 12:33:10|1710.2||1710.2||1710.2||1710||116
1606221200000|2020-11-24 12:33:20|1710|1710|1711|1710.6|1711|1710.6|1710|1710|1600
1606221210000|2020-11-24 12:33:30|1710.8|1710.8|1711|1710.6|1711.6|1711|1710.8|1710.6|1007
1606221220000|2020-11-24 12:33:40|1711.2|1710.8|1711|1710.6|1711.2|1710.8|1710.8|1710.6|329
1606221230000|2020-11-24 12:33:50|1711.2|1710.8|1711.2|1710.8|1711.2|1711|1711.2|1710.6|8
1606221240000|2020-11-24 12:34:00|1711||1711||1711.2||1711||0
1606221250000|2020-11-24 12:34:10|1710.8|1710.6|1710.2|1710|1710.8|1710.6|1710|1709.8|1369
1606221260000|2020-11-24 12:34:20|1710.4|1709.8|1710.8|1710.2|1711|1710.6|1710.4|1709.8|470
1606221270000|2020-11-24 12:34:30|1710.6|1710.4|1711.4|1711|1711.4|1711|1710.6|1710.2|1814
1606221280000|2020-11-24 12:34:40|1711.2|1710.6|1711.6|1711.2|1711.6|1711.2|1711|1710.6|200
1606221290000|2020-11-24 12:34:50|1711.4|1711|1712|1711.6|1712|1711.8|1711.4|1711|1030
1606221300000|2020-11-24 12:35:00|1711.8|1711.4|1711.8|1711.4|1712|1711.8|1711.8|1711.4|383
1606221310000|2020-11-24 12:35:10|1711.6|1711.6|1711.8|1711.6|1711.8|1711.6|1711.6|1711.4|903
1606221320000|2020-11-24 12:35:20|1712|1711.4|1712.8|1712.2|1712.8|1712.2|1712|1711.4|3453
1606221330000|2020-11-24 12:35:30|1712.6|1712.4|1713|1712.6|1713.2|1712.6|1712.6|1712.2|300
1606221340000|2020-11-24 12:35:40|1712.8|1712.8|1713.4|1713.2|1713.6|1713.2|1712.8|1712.8|323
1606221350000|2020-11-24 12:35:50|1713.6|1713.4|1714|1713.6|1714.2|1713.8|1713.6|1713.2|992
1606221360000|2020-11-24 12:36:00|1714.2|1713.4|1714.2|1713.8|1714.2|1713.8|1713.8|1713.4|862
1606221370000|2020-11-24 12:36:10|1714.4|1714|1714.4|1714|1714.6|1714|1714.4|1714|495
1606221380000|2020-11-24 12:36:20|1714.2|1713.8|1714|1713.8|1714.4|1713.8|1714|1713.8|1108
1606221390000|2020-11-24 12:36:30|1713.8|1713.6|1713.8|1713.6|1714|1713.6|1713.8|1713.6|541
1606221400000|2020-11-24 12:36:40|1714|1713.8|1713.8|1713.6|1714|1713.8|1713.8|1713.6|527
1606221410000|2020-11-24 12:36:50|1713.6|1713.4|1713.8|1713.4|1713.8|1713.4|1713.4|1713.2|2320
1606221420000|2020-11-24 12:37:00|||||||||225
1606221430000|2020-11-24 12:37:10|1714|1713.6|1714|1713.6|1714|1713.8|1713.8|1713.6|1209
1606221440000|2020-11-24 12:37:20|1713.8|1713.4|1713.8|1713.4|1713.8|1713.4|1713.8|1713.4|0
1606221450000|2020-11-24 12:37:30|1713.6|1713.6|1713|1712.8|1713.8|1713.6|1713|1712.6|954
1606221460000|2020-11-24 12:37:40|1713.2|1713|1713.4|1712.8|1713.6|1713|1713.2|1712.8|45
1606221470000|2020-11-24 12:37:50|1713.6|1713|1713.8|1713.2|1713.8|1713.4|1713.6|1712.8|1417
1606221490000|2020-11-24 12:38:10|1713.6|1713.4|1713.8|1713.2|1713.8|1713.4|1713.4|1713.2|146
1606221500000|2020-11-24 12:38:20|1714|1713.4|1714|1713.6|1714|1713.8|1714|1713.2|1549
1606221510000|2020-11-24 12:38:30|1713.8||1713.8||1714||1713.8||5
1606221520000|2020-11-24 12:38:40|1713.6|1713.4|1713.8|1713.6|1713.8|1713.6|1713.6|1713.4|859
1606221530000|2020-11-24 12:38:50|1713.6|1713.4|1713.6|1713|1714|1713.8|1713.4|1712.8|4445
1606221540000|2020-11-24 12:39:00|1713.8|1713.2|1714|1713.4|1714|1713.4|1713.8|1713.2|2
1606221550000|2020-11-24 12:39:10|1713.8|1713.6|1713.8|1713.4|1713.8|1713.6|1713.8|1713.4|220
1606221560000|2020-11-24 12:39:20|1714|1713.6|1714.6|1714.4|1714.8|1714.4|1714|1713.6|2434
1606221570000|2020-11-24 12:39:30|||||||||600
1606221580000|2020-11-24 12:39:40|1714.8|1714.6|1715|1714.6|1715|1714.8|1714.8|1714.4|2013
1606221590000|2020-11-24 12:39:50||1714.8||1714.8||1714.8||1714.6|850
1606221600000|2020-11-24 12:40:00|1714.8|1714.6|1714.8|1714.6|1715|1714.6|1714.4|1714|6388
1606221610000|2020-11-24 12:40:10|1714.6|1714.4|1714.6|1714.4|1714.8|1714.6|1714.6|1714.4|1162
1606221620000|2020-11-24 12:40:20|||||||||22
1606221630000|2020-11-24 12:40:30|1714.4|1714.2|1714.6|1714.2|1714.6|1714.4|1714.4|1714|911
1606221640000|2020-11-24 12:40:40|1714.4|1714|1714.6|1714.2|1714.6|1714.4|1714.4|1714|6000
1606221650000|2020-11-24 12:40:50|1714.4|1714|1714.4|1714|1714.6|1714.2|1714.2|1714|300
1606221660000|2020-11-24 12:41:00|1714.2|1714.2|1714.6|1714.2|1714.6|1714.4|1714.2|1714|3083
1606221680000|2020-11-24 12:41:20|1714.8|1714.4|1714.6|1714.2|1715|1714.8|1714.6|1714.2|1303
1606221690000|2020-11-24 12:41:30|1714.8|1714.4|1714.8|1714.4|1715|1714.4|1714.8|1714.4|500
1606221700000|2020-11-24 12:41:40|1714.6|1714.2|1714.6|1714.4|1714.6|1714.4|1714.6|1714.2|1674
1606221710000|2020-11-24 12:41:50|1714.4|1714.2|1714.6|1714.2|1714.6|1714.4|1714.4|1714.2|532
1606221720000|2020-11-24 12:42:00||1714.4||1714.4||1714.4||1714.4|0
1606221730000|2020-11-24 12:42:10|1714.8|1714.6|1715|1714.6|1715.4|1715.2|1714.8|1714.4|6382
1606221740000|2020-11-24 12:42:20|1714.8|1714.4|1715|1714.6|1715|1714.6|1714.6|1714.2|435
1606221770000|2020-11-24 12:42:50|1715.2|1714.8|1714.6|1714.4|1715.2|1715|1714.4|1714.2|5351
1606221780000|2020-11-24 12:43:00|1714.8|1714.6|1715|1714.6|1715|1714.8|1714.8|1714.4|2257
1606221790000|2020-11-24 12:43:10|1715.2|1714.8|1715|1714.8|1715.4|1715|1715|1714.6|2090
1606221800000|2020-11-24 12:43:20|1714.8|1714.6|1714.4|1714|1714.8|1714.6|1714|1713.8|1060
1606221810000|2020-11-24 12:43:30|1714.2|1713.8|1714|1713.8|1714.4|1713.8|1713.8|1713.6|866
1606221820000|2020-11-24 12:43:40|1713.8|1713.6|1714.4|1713.8|1714.4|1714|1713.8|1713.6|190
1606221830000|2020-11-24 12:43:50|1714.2|1714|1714|1713.8|1714.2|1714|1714|1713.8|130
1606221840000|2020-11-24 12:44:00|1714.2||1714||1714.4||1714||807
1606221850000|2020-11-24 12:44:10|1714.4||1714||1714.4||1714||12
1606221860000|2020-11-24 12:44:20|1714.4|1714|1714.4|1714|1714.4|1714.2|1714.4|1714|0
1606221870000|2020-11-24 12:44:30|1714.6|1714.2|1714.4|1714.2|1714.6|1714.4|1714.4|1714.2|674
1606221880000|2020-11-24 12:44:40|1714.6|1714.4|1714.6|1714.4|1714.6|1714.4|1714.6|1714.4|119
1606221890000|2020-11-24 12:44:50|1714.4|1714.2|1714.4|1714|1714.4|1714.2|1714.4|1714|197
1606221900000|2020-11-24 12:45:00|1714.2|1713.8|1714.6|1714.2|1714.6|1714.4|1714|1713.8|2901
1606221920000|2020-11-24 12:45:20|||||||||25
1606221930000|2020-11-24 12:45:30|1714.8|1714.4|1714.6|1714.2|1715|1714.6|1714.6|1714.2|6357
1606221940000|2020-11-24 12:45:40|1714.4|1714|1714.2|1714|1714.4|1714|1714.2|1714|0
1606221950000|2020-11-24 12:45:50|1714.4|1714.2|1714.8|1714.4|1714.8|1714.6|1714.4|1714|1113
1606221960000|2020-11-24 12:46:00|1714.6||1714.8||1714.8||1714.6||300
1606221980000|2020-11-24 12:46:20|||||||||86
1606221990000|2020-11-24 12:46:30|1715|1714.6|1714.8|1714.6|1715.4|1715.2|1714.6|1714.4|13301
1606222000000|2020-11-24 12:46:40|1715|1714.4|1714.8|1714.6|1715|1714.6|1714.8|1714.4|429
1606222010000|2020-11-24 12:46:50|||||||||364
1606222020000|2020-11-24 12:47:00|1715|1714.8|1714.8|1714.6|1715|1714.8|1714.8|1714.6|1788
1606222030000|2020-11-24 12:47:10|1714.6|1714.4|1714.8|1714.4|1714.8|1714.4|1714.4|1714.2|3380
1606222050000|2020-11-24 12:47:30||1714.6||1714.6||1714.6||1714.4|200
1606222060000|2020-11-24 12:47:40|1714.6|1714.4|1714.8|1714.6|1714.8|1714.6|1714.6|1714.4|31
1606222070000|2020-11-24 12:47:50|1715|1714.8|1714.8|1714.4|1715|1714.8|1714.6|1714.4|2289
1606222080000|2020-11-24 12:48:00||1714.6||1714.6||1714.6||1714.6|0
1606222090000|2020-11-24 12:48:10|1715|1714.8|1714.8|1714.6|1715|1714.8|1714.8|1714.4|454
1606222100000|2020-11-24 12:48:20|1715|1714.4|1715|1714.6|1715|1714.8|1715|1714.4|1118
1606222110000|2020-11-24 12:48:30|1715.2|1714.8|1715.2|1714.8|1715.2|1714.8|1715|1714.6|1096
1606222120000|2020-11-24 12:48:40|1715.4|1715|1715.8|1715.4|1715.8|1715.4|1715.4|1715|440
1606222130000|2020-11-24 12:48:50|1715.6||1715.6||1715.6||1715.6||1176
1606222140000|2020-11-24 12:49:00|1715.4|1715.2|1715.4|1715.2|1715.4|1715.2|1715.4|1715.2|66
1606222150000|2020-11-24 12:49:10|1715.2|1715|1715|1714.8|1715.2|1715.2|1715|1714.8|4364
1606222160000|2020-11-24 12:49:20|1714.8|1714.6|1714.8|1714.6|1714.8|1714.6|1714.8|1714.6|24
1606222170000|2020-11-24 12:49:30|1715|1714.8|1715|1714.6|1715.2|1714.8|1715|1714.6|39
1606222180000|2020-11-24 12:49:40|1714.8|1714.4|1714.6|1714.2|1714.8|1714.4|1714.4|1714.2|2534
1606222190000|2020-11-24 12:49:50|1714.4|1714.4|1714.6|1714.4|1714.6|1714.4|1714.4|1714.4|0
1606222200000|2020-11-24 12:50:00||1714.2||1714.2||1714.4||1714.2|358
1606222210000|2020-11-24 12:50:10|1714.8|1714.4|1714.8|1714.4|1714.8|1714.6|1714.8|1714.4|400
1606222220000|2020-11-24 12:50:20|1714.6|1714.2|1714.6|1714.2|1714.8|1714.4|1714.6|1714.2|30
1606222230000|2020-11-24 12:50:30|1714.4|1714.4|1714.6|1714.4|1714.6|1714.4|1714.4|1714.4|1089
1606222240000|2020-11-24 12:50:40|1714.4|1714.2|1714.4|1714|1714.4|1714.2|1714|1713.8|785
1606222250000|2020-11-24 12:50:50|1714.2|1713.8|1714.2|1713.8|1714.4|1713.8|1714|1713.8|318
1606222260000|2020-11-24 12:51:00|1714|1713.6|1713.8|1713.6|1714.2|1713.6|1713.8|1713.6|482
1606222270000|2020-11-24 12:51:10|1714||1714||1714||1714||850
1606222280000|2020-11-24 12:51:20|1713.8|1713.4|1713.6|1713.4|1713.8|1713.4|1713.6|1713.4|321
1606222290000|2020-11-24 12:51:30||1713.2||1713.2||1713.2||1713|101
1606222300000|2020-11-24 12:51:40|1713.4|1713.4|1713.4|1713.2|1713.4|1713.4|1713.4|1713.2|131
1606222320000|2020-11-24 12:52:00|1713.6|1713.4|1713.4|1713.2|1713.6|1713.4|1713.4|1713.2|685
1606222330000|2020-11-24 12:52:10|1713.6|1713|1713.4|1713|1713.6|1713.4|1713.2|1712.8|1466
1606222340000|2020-11-24 12:52:20|1713.2|1712.8|1714.6|1714.2|1714.6|1714.4|1713.2|1712.8|2746
1606222350000|2020-11-24 12:52:30|1714.4|1714.4|1714.6|1714.4|1714.6|1714.4|1714.4|1714.4|0
1606222360000|2020-11-24 12:52:40|1714.8|1714.6|1714.6|1714.4|1714.8|1714.6|1714.4|1714.2|937
1606222370000|2020-11-24 12:52:50|1714.8|1714.2|1715.4|1715|1715.4|1715|1714.6|1714.2|620
1606222380000|2020-11-24 12:53:00|1715.2|1714.8|1715.2|1714.8|1715.2|1714.8|1715|1714.8|335
1606222390000|2020-11-24 12:53:10|1715||1715.2||1715.2||1715||1000
1606222400000|2020-11-24 12:53:20|1715|1714.6|1715|1714.6|1715.2|1714.6|1714.6|1714.4|824
1606222410000|2020-11-24 12:53:30|1714.8||1714.8||1714.8||1714.8||0
1606222420000|2020-11-24 12:53:40|1714.6|1714.4|1714.8|1714.4|1714.8|1714.4|1714.6|1714.4|313
1606222430000|2020-11-24 12:53:50|1714.6|1714.6|1714.8|1714.4|1714.8|1714.6|1714.6|1714.4|410
1606222440000|2020-11-24 12:54:00|1714.6|1714.2|1714.4|1714|1714.6|1714.2|1714.4|1714|2438
1606222470000|2020-11-24 12:54:30|1714.6|1714.2|1714.4|1714.2|1714.6|1714.4|1714.4|1714|759
1606222480000|2020-11-24 12:54:40|1714.6|1714.4|1714.8|1714.4|1714.8|1714.6|1714.6|1714.4|977
1606222490000|2020-11-24 12:54:50|1715|1714.6|1715.2|1714.8|1715.2|1715|1715|1714.6|835
1606222510000|2020-11-24 12:55:10|1715|1715|1715.2|1714.8|1715.2|1715|1715|1714.8|979
1606222520000|2020-11-24 12:55:20||1715||1715||1715||1715|0
1606222540000|2020-11-24 12:55:40|||||||||292
1606222550000|2020-11-24 12:55:50|1715.4|1715.2|1714.6|1714.2|1715.6|1715.2|1714.6|1714.2|2687
1606222560000|2020-11-24 12:56:00|1714.4|1714|1714.6|1714.4|1714.6|1714.4|1714.4|1714|921
1606222570000|2020-11-24 12:56:10||1714.2||1714.2||1714.2||1714.2|249
1606222580000|2020-11-24 12:56:20|1714.8|1714.4|1715.4|1714.8|1715.4|1715|1714.8|1714.4|3480
1606222590000|2020-11-24 12:56:30|1715.6|1715|1715.8|1715.4|1716|1715.8|1715.6|1715|1738
1606222600000|2020-11-24 12:56:40|1716|1715.6|1716|1715.6|1716|1715.8|1715.8|1715.6|626
1606222610000|2020-11-24 12:56:50|1715.8|1715.4|1716|1715.6|1716|1715.6|1715.6|1715.4|12
1606222620000|2020-11-24 12:57:00|1715.8||1715.8||1715.8||1715.8||100
1606222630000|2020-11-24 12:57:10|1716|1715.8|1715.8|1715.6|1716|1715.8|1715.8|1715.6|203
1606222640000|2020-11-24 12:57:20||1715.4||1715.6||1715.6||1715.4|1028
1606222650000|2020-11-24 12:57:30||1715.4||1715.6||1715.6||1715.4|310
1606222660000|2020-11-24 12:57:40|1715.6|1715.4|1715.4|1715.2|1715.6|1715.4|1715.2|1715|1309
1606222670000|2020-11-24 12:57:50|1715.2|1715|1715|1714.8|1715.2|1715|1715|1714.8|6
1606222680000|2020-11-24 12:58:00|1714.8|1714.6|1715|1714.6|1715|1714.8|1714.8|1714.6|782
1606222690000|2020-11-24 12:58:10|1714.8|1714.4|1714.6|1714.2|1715|1714.4|1714.4|1714|4610
1606222700000|2020-11-24 12:58:20|1714.4|1714.4|1715.2|1715|1715.2|1715|1714.4|1714.2|1499
1606222710000|2020-11-24 12:58:30|1715.4|1715.2|1715.8|1715.6|1715.8|1715.6|1715.2|1715|3486
1606222720000|2020-11-24 12:58:40|1715.6|1715.4|1716|1715.6|1716.2|1716|1715.6|1715.4|4214
1606222730000|2020-11-24 12:58:50|1716.2|1715.8|1716|1715.6|1716.2|1716|1715.8|1715.6|158
1606222740000|2020-11-24 12:59:00|1716.2|1715.8|1716.4|1716|1716.6|1716.2|1716|1715.6|109
1606222750000|2020-11-24 12:59:10|1716.2|1715.8|1716.2|1715.8|1716.2|1715.8|1716|1715.6|1860
1606222760000|2020-11-24 12:59:20|1716.4|1716|1716.6|1716.2|1716.8|1716.6|1716.4|1715.8|564
1606222770000|2020-11-24 12:59:30|1716.4|1716|1717.2|1716.8|1717.2|1717|1716.4|1715.8|7242
1606222780000|2020-11-24 12:59:40|1717|1717|1717|1716.6|1717.2|1717|1716.8|1716.6|3399
1606222790000|2020-11-24 12:59:50|1716.8|1716.4|1716.4|1716.2|1717|1716.6|1716.2|1716|3225
1606222800000|2020-11-24 13:00:00|1716.6|1716.4|1716.4|1716.2|1716.6|1716.4|1716|1715.6|794
1606222810000|2020-11-24 13:00:10|1716.2|1716|1716.2|1716|1716.4|1716.2|1716.2|1715.8|500
1606222820000|2020-11-24 13:00:20|1716|1715.8|1716|1715.6|1716.2|1716|1715.8|1715.6|651
1606222830000|2020-11-24 13:00:30|1716.2|1715.8|1716.2|1715.8|1716.2|1716|1716.2|1715.6|209
1606222840000|2020-11-24 13:00:40|1716.4|1716|1716.6|1716|1716.6|1716.4|1716.2|1715.8|1072
1606222850000|2020-11-24 13:00:50|1716.4||1716.4||1716.6||1716.4||71
1606222860000|2020-11-24 13:01:00|1716.2|1715.8|1716.4|1716|1716.4|1716|1716.2|1715.8|849
1606222870000|2020-11-24 13:01:10||1716.2||1716.2||1716.2||1716.2|0
1606222890000|2020-11-24 13:01:30|1716.6|1716.4|1716.6|1716.4|1716.8|1716.6|1716.6|1716.4|4782
1606222900000|2020-11-24 13:01:40|1716.4|1716.2|1716|1715.8|1716.4|1716.2|1716|1715.8|1962
1606222910000|2020-11-24 13:01:50|1716.2|1716|1716.4|1716|1716.4|1716.2|1716|1716|160
1606222920000|2020-11-24 13:02:00|1716.2|1715.8|1716.6|1716.4|1716.6|1716.4|1716.2|1715.8|3312
1606222930000|2020-11-24 13:02:10|1716.4|1716.2|1718.8|1718.4|1719|1718.8|1716.4|1716.2|32294
1606222940000|2020-11-24 13:02:20|1719|1718.6|1719|1718.6|1719|1718.8|1718.6|1718.4|442
1606222950000|2020-11-24 13:02:30|1719.2|1718.4|1719|1718.6|1719.2|1718.6|1718.6|1718.4|530
1606222960000|2020-11-24 13:02:40|1718.8|1718.4|1718.2|1718|1719|1718.4|1718.2|1717.8|3601
1606222970000|2020-11-24 13:02:50|1718.4||1718.4||1718.4||1718.2||509
1606222980000|2020-11-24 13:03:00|1718.2||1718.4||1718.4||1718.2||235
1606222990000|2020-11-24 13:03:10|1718.6|1718.2|1718.2|1717.6|1718.8|1718.6|1717.8|1717.6|11979
1606223000000|2020-11-24 13:03:20|1718|1717.4|1718.2|1717.8|1718.2|1717.8|1717.8|1717.4|804
1606223010000|2020-11-24 13:03:30|1718.4|1718|1717.8|1717.4|1718.4|1718.2|1717.6|1717.4|2699
1606223020000|2020-11-24 13:03:40|1717.6|1717.2|1716.8|1716.6|1717.6|1717.2|1716.8|1716.6|2455
1606223030000|2020-11-24 13:03:50|1717||1716.8||1717.2||1716.8||0
1606223040000|2020-11-24 13:04:00|1717|1716.8|1716.8|1716.6|1717.2|1716.8|1716.8|1716.6|482
1606223050000|2020-11-24 13:04:10|1717|1716.8|1717|1716.8|1717.2|1717|1716.8|1716.8|269
1606223060000|2020-11-24 13:04:20|1717.2|1717|1717.2|1717|1717.2|1717|1717.2|1717|290
1606223070000|2020-11-24 13:04:30|||||||||200
1606223080000|2020-11-24 13:04:40|1717.4|1717.2|1717.4|1717.2|1718|1717.8|1717.4|1717.2|4767
1606223090000|2020-11-24 13:04:50|1717.6|1717.4|1717.4|1717|1717.6|1717.4|1717.4|1717|991
1606223100000|2020-11-24 13:05:00|1717.6|1717.2|1717.8|1717.2|1718|1717.6|1717.4|1717|2952
1606223110000|2020-11-24 13:05:10||1717.4||1717.2||1717.6||1717.2|557
1606223120000|2020-11-24 13:05:20||1717.4||1717.4||1717.4||1717.2|0
1606223130000|2020-11-24 13:05:30|1718|1717.6|1718|1717.8|1718|1717.8|1718|1717.4|284
1606223140000|2020-11-24 13:05:40|1718.2|1718|1718.4|1718.2|1718.4|1718.2|1718|1717.8|2487
1606223150000|2020-11-24 13:05:50|1718.2|1718|1718.2|1718|1718.4|1718|1718.2|1718|360
1606223160000|2020-11-24 13:06:00|1718.4|1717.8|1718.2|1717.8|1718.4|1718|1718|1717.8|1288
1606223170000|2020-11-24 13:06:10|1718|1717.6|1717.8|1717.4|1718|1717.8|1717.8|1717.4|1047
1606223180000|2020-11-24 13:06:20|1717.6|1717.6|1714.6|1714.4|1718.2|1717.8|1714.4|1714|89589
1606223190000|2020-11-24 13:06:30|1714.8|1714.6|1716|1715.6|1716.2|1716|1714.8|1714.4|19186
1606223200000|2020-11-24 13:06:40|1715.8|1715.4|1717.2|1717|1717.2|1717|1715.8|1715.4|2088
1606223210000|2020-11-24 13:06:50|1717.4|1717.2|1717.4|1717.2|1717.4|1717.2|1717.4|1717.2|0
1606223220000|2020-11-24 13:07:00|1717.2|1717|1717|1716.8|1717.4|1717.2|1717|1716.8|4803
1606223230000|2020-11-24 13:07:10|1716.8|1716.6|1716.6|1716.4|1717|1716.8|1716.6|1716.4|1471
1606223240000|2020-11-24 13:07:20|1716.8|1716.6|1717|1716.6|1717|1716.6|1716.8|1716.4|598
1606223250000|2020-11-24 13:07:30|1717.2|1716.8|1717.2|1717|1717.2|1717|1717.2|1716.8|1054
1606223260000|2020-11-24 13:07:40|1717.4|1717.2|1717.4|1717.2|1718|1717.8|1717.4|1717|7939
1606223270000|2020-11-24 13:07:50||1717||1717||1717.2||1717|709
1606223280000|2020-11-24 13:08:00|1717.2|1716.8|1716|1715.8|1717.2|1716.8|1716|1715.6|4787
1606223290000|2020-11-24 13:08:10|1715.8|1715.6|1715.4|1715|1715.8|1715.6|1715|1714.6|8818
1606223300000|2020-11-24 13:08:20|1715.8|1715.2|1715.4|1714.8|1715.8|1715.2|1715.2|1714.8|1
1606223310000|2020-11-24 13:08:30|1715.2|1715|1715|1714.8|1715.4|1715.2|1715|1714.8|0
1606223320000|2020-11-24 13:08:40||1714.6||1714.6||1714.6||1714.6|1229
1606223330000|2020-11-24 13:08:50|1714.8||1715||1715||1714.8||30
1606223340000|2020-11-24 13:09:00|1715.2|1714.8|1715.4|1714.8|1715.4|1715|1715|1714.8|203
1606223360000|2020-11-24 13:09:20|1715.6|1715|1715|1714.6|1716.2|1715.6|1715|1714.6|7657
1606223370000|2020-11-24 13:09:30|1715.2|1714.8|1715.2|1714.8|1715.4|1715|1715.2|1714.8|1211
1606223380000|2020-11-24 13:09:40|1715.4|1714.6|1714.4|1714|1715.4|1714.6|1714.4|1714|845
1606223390000|2020-11-24 13:09:50||1714.2||1714||1714.2||1714|0
1606223400000|2020-11-24 13:10:00|1714.2|1714.2|1713.8|1713.4|1714.2|1714.2|1713.8|1713.2|1422
1606223420000|2020-11-24 13:10:20|1713.6||1713.8||1713.8||1713.6||600
1606223430000|2020-11-24 13:10:30|1713.6||1713.8||1713.8||1713.6||0
1606223440000|2020-11-24 13:10:40|1713.6|1713.2|1713.6|1713.4|1713.6|1713.4|1713.4|1713.2|0
1606223460000|2020-11-24 13:11:00|1713.4|1713.2|1713.2|1712.6|1713.6|1713.2|1712.2|1711.8|9494
1606223470000|2020-11-24 13:11:10|1713|1712.4|1712.6|1712.4|1713|1712.4|1712.6|1712.4|230
1606223480000|2020-11-24 13:11:20|1712.8|1712.6|1713.2|1712.6|1713.2|1712.8|1712.8|1712.6|861
1606223490000|2020-11-24 13:11:30|1713.4|1712.8|1713.6|1713|1713.6|1713|1713.4|1712.8|390
1606223500000|2020-11-24 13:11:40|1713.4|1712.8|1713.2|1713|1713.4|1713|1713|1712.8|1706
1606223510000|2020-11-24 13:11:50|1713.4|1713.2|1713.2|1713|1713.6|1713.2|1713.2|1713|709
1606223520000|2020-11-24 13:12:00|1713.4|1713.2|1713.2|1713|1713.6|1713.4|1713.2|1713|970
1606223530000|2020-11-24 13:12:10|1713.4|1712.8|1713.6|1713|1713.6|1713|1713.2|1712.8|537
1606223540000|2020-11-24 13:12:20|1713.4|1712.8|1713|1712.8|1713.4|1712.8|1713|1712.8|1261
1606223550000|2020-11-24 13:12:30|||||||||350
1606223560000|2020-11-24 13:12:40|1712.8|1712.6|1712.8|1712.2|1713|1712.8|1712.6|1712.2|944
1606223570000|2020-11-24 13:12:50|1712.6||1712.6||1712.6||1712.4||300
1606223590000|2020-11-24 13:13:10|1712.4|1712.4|1712.8|1712.2|1712.8|1712.6|1712.4|1712.2|595
1606223600000|2020-11-24 13:13:20|||||||||900
1606223610000|2020-11-24 13:13:30|1712.6||1712.8||1712.8||1712.6||0
1606223620000|2020-11-24 13:13:40|1713|1712.4|1713.6|1713|1713.6|1713|1712.8|1712.4|1545
1606223630000|2020-11-24 13:13:50|1713.8|1713.2|1713.4|1713|1713.8|1713.4|1713.4|1713|3318
1606223640000|2020-11-24 13:14:00|1713.6||1713.6||1713.6||1713.4||200
1606223650000|2020-11-24 13:14:10|1713.4|1713.2|1713.4|1713|1713.6|1713.4|1713.4|1713|1325
1606223680000|2020-11-24 13:14:40|1713.8|1713.2|1714.6|1714.2|1714.6|1714.2|1713.8|1713|3584
1606223690000|2020-11-24 13:14:50||1714.4||1714.4||1714.4||1714.4|0
1606223700000|2020-11-24 13:15:00|1714.8|1714.6|1715|1714.6|1715|1714.6|1714.8|1714.6|7
1606223710000|2020-11-24 13:15:10|1715.2|1714.8|1715.4|1715|1715.4|1715|1715.2|1714.6|201
1606223720000|2020-11-24 13:15:20|1715.6|1715.2|1715.2|1714.8|1715.6|1715.2|1715|1714.8|1453
1606223730000|2020-11-24 13:15:30|1715|1715|1715.4|1715|1715.6|1715.2|1715|1714.8|1409
1606223740000|2020-11-24 13:15:40|1715.6||1715.6||1715.6||1715.6||100
1606223750000|2020-11-24 13:15:50|1715.4||1715.4||1715.4||1715.4||0
1606223760000|2020-11-24 13:16:00|1715.2|1714.8|1715.6|1715.2|1715.6|1715.4|1715.2|1714.8|8790
1606223770000|2020-11-24 13:16:10|1715.4|1715.4|1715.6|1715.2|1715.6|1715.4|1715.4|1715.2|804
1606223780000|2020-11-24 13:16:20|1715.8|1715.4|1716.2|1716|1716.4|1716|1715.8|1715.4|1891
1606223790000|2020-11-24 13:16:30|1716.4|1716.2|1716.2|1716|1716.4|1716.2|1716.2|1716|1
1606223800000|2020-11-24 13:16:40|||||||||3448
1606223810000|2020-11-24 13:16:50|1716.4|1716.2|1716.8|1716.6|1716.8|1716.6|1716.4|1716.2|1632
1606223820000|2020-11-24 13:17:00|1717|1716.8|1717.2|1716.8|1717.4|1716.8|1717|1716.8|709
1606223830000|2020-11-24 13:17:10|1717||1717||1717||1717||29
1606223850000|2020-11-24 13:17:30|1716.8|1716.6|1716.8|1716.6|1717|1716.6|1716.8|1716.6|1712
1606223860000|2020-11-24 13:17:40|1716.6|1716.4|1716.8|1716.6|1716.8|1716.6|1716.6|1716.4|595
1606223870000|2020-11-24 13:17:50|1717|1716.8|1717|1716.8|1717|1716.8|1716.8|1716.6|347
1606223890000|2020-11-24 13:18:10|||||||||341
1606223900000|2020-11-24 13:18:20|1717.2||1717||1717.4||1717||13
1606223910000|2020-11-24 13:18:30|1717.2|1717|1717|1716.8|1717.6|1717|1717|1716.8|1003
1606223920000|2020-11-24 13:18:40|1717.2|1717|1717|1716.8|1717.4|1717|1717|1716.8|9
1606223930000|2020-11-24 13:18:50|1716.8|1716.6|1716.8|1716.2|1716.8|1716.6|1716.6|1716.2|1640
1606223940000|2020-11-24 13:19:00|1716.6|1716.4|1716.8|1716.6|1717|1716.6|1716.6|1716.4|210
1606223950000|2020-11-24 13:19:10|1717||1716.8||1717||1716.8||200
1606223960000|2020-11-24 13:19:20|1717|1716.8|1717.4|1716.8|1717.8|1717.2|1716.8|1716.8|3829
1606223970000|2020-11-24 13:19:30|1717.8|1717|1717.2|1716.8|1717.8|1717.4|1717.2|1716.8|3898
1606223980000|2020-11-24 13:19:40|1717.4|1717|1718.4|1718.2|1718.6|1718.2|1717.4|1716.8|8379
1606223990000|2020-11-24 13:19:50|1718.2|1717.8|1718.4|1718.2|1718.4|1718.2|1718.2|1717.8|1268
1606224000000|2020-11-24 13:20:00|1718.2|1718|1717.8|1717.4|1718.4|1718|1717.6|1717.4|1469
1606224010000|2020-11-24 13:20:10|1717.6|1717.2|1717.4|1717|1717.6|1717.2|1717.2|1717|572
1606224020000|2020-11-24 13:20:20|1717.6|1717.2|1717.8|1717.6|1717.8|1717.6|1717.4|1717|766
1606224030000|2020-11-24 13:20:30|1718||1717.8||1718||1717.8||64
1606224040000|2020-11-24 13:20:40|1718|1717.8|1717.8|1717.6|1718.2|1718|1717.8|1717.6|10082
1606224050000|2020-11-24 13:20:50|1718|1717.8|1717.6|1717.2|1718.2|1717.8|1717.4|1717.2|6037
1606224060000|2020-11-24 13:21:00|1717.4|1717|1717.8|1717.4|1717.8|1717.6|1717.4|1717|286
1606224070000|2020-11-24 13:21:10|1718|1717.6|1719.2|1718.8|1719.2|1719|1718|1717.6|4707
1606224080000|2020-11-24 13:21:20|1719.4|1719|1719.4|1719.2|1719.4|1719.2|1719.4|1719|737
1606224090000|2020-11-24 13:21:30|1719.6|1719.4|1721|1720.4|1721|1720.4|1719.6|1719.4|19768
1606224100000|2020-11-24 13:21:40|1720.8|1720.2|1720.8|1720.4|1720.8|1720.4|1720|1719.6|5666
1606224110000|2020-11-24 13:21:50|1721|1720.6|1720.6|1720.4|1721|1720.6|1720.6|1720.4|0
1606224120000|2020-11-24 13:22:00|1720.8|1720.6|1720.6|1720.2|1721|1720.6|1720.6|1720.2|834
1606224140000|2020-11-24 13:22:20|1720.8|1720.4|1721|1720.6|1721|1720.6|1720.6|1720.4|106
1606224150000|2020-11-24 13:22:30|1721.2|1720.8|1721.2|1720.8|1721.2|1720.8|1721|1720.8|3220
1606224160000|2020-11-24 13:22:40|1721|1721|1721.6|1721.2|1721.8|1721.6|1720.8|1720.4|12165
1606224170000|2020-11-24 13:22:50|1721.4|1721|1720|1719.6|1721.6|1721|1720|1719.6|8979
1606224180000|2020-11-24 13:23:00|1719.8|1719.8|1720.4|1720|1720.6|1720.2|1719.8|1719.6|3353
1606224190000|2020-11-24 13:23:10|1720.2|1719.8|1720.8|1720.2|1720.8|1720.2|1720|1719.6|1362
1606224200000|2020-11-24 13:23:20|1721|1720.4|1720.8|1720.4|1721|1720.8|1720.8|1720.4|521
1606224210000|2020-11-24 13:23:30|1721|1720.6|1721.2|1721|1721.2|1721|1720.8|1720.4|14899
1606224220000|2020-11-24 13:23:40|1721.4|1721.2|1721.2|1720.8|1721.8|1721.4|1721.2|1720.8|2991
1606224230000|2020-11-24 13:23:50|1721|1720.6|1720.4|1720|1721|1720.6|1720.2|1720|3656
1606224240000|2020-11-24 13:24:00|1720.2|1719.8|1720.4|1720|1720.4|1720|1720|1719.8|940
1606224250000|2020-11-24 13:24:10|1720.2|1719.8|1720.4|1720|1720.4|1720|1720|1719.8|1635
1606224260000|2020-11-24 13:24:20|1720.2||1720.2||1720.4||1720.2||754
1606224270000|2020-11-24 13:24:30|1720|1719.8|1719.4|1719|1720|1720|1719.4|1719|1153
1606224280000|2020-11-24 13:24:40|1719.2|1718.8|1719.4|1718.8|1719.4|1719|1719.2|1718.6|430
1606224290000|2020-11-24 13:24:50|1719.6|1719|1719.6|1719.2|1720|1719.2|1719.6|1719|665
1606224300000|2020-11-24 13:25:00|1719.8|1719.4|1720.2|1720|1720.2|1720|1719.8|1719.4|2740
1606224310000|2020-11-24 13:25:10|1720|1719.8|1720.2|1720|1720.2|1720|1720|1719.8|693
1606224320000|2020-11-24 13:25:20|1720|1719.8|1719.4|1719.2|1720|1719.8|1719.4|1719|1197
1606224330000|2020-11-24 13:25:30|1719.2|1719|1719.2|1719|1719.2|1719|1719.2|1719|114
1606224340000|2020-11-24 13:25:40|1719.4|1719.2|1720.2|1720|1720.4|1720|1719.2|1719|6924
1606224350000|2020-11-24 13:25:50|1720.4|1720.2|1721.2|1720.6|1721.2|1721|1720.4|1720|2009
1606224360000|2020-11-24 13:26:00|1721|1720.4|1720.8|1720.4|1721.6|1721.4|1720.6|1720.2|1019
1606224370000|2020-11-24 13:26:10|1721||1720.6||1721||1720.6||1151
1606224380000|2020-11-24 13:26:20|1720.4|1720.2|1720.2|1720|1720.4|1720.2|1720|1719.6|311
1606224390000|2020-11-24 13:26:30|||||||||170
1606224400000|2020-11-24 13:26:40|1720.4|1720.2|1720.6|1720.4|1720.6|1720.4|1720.4|1720.2|30
1606224430000|2020-11-24 13:27:10|1720.8|1720.6|1720.8|1720.6|1721|1720.8|1720.6|1720.4|2362
1606224440000|2020-11-24 13:27:20|1721|1720.8|1721.4|1721.2|1721.4|1721.2|1721|1720.8|2119
1606224450000|2020-11-24 13:27:30|1721.6|1721.4|1721.4|1721.2|1721.6|1721.4|1721.4|1721.2|120
1606224460000|2020-11-24 13:27:40|1721.6|1721.4|1721.8|1721.4|1721.8|1721.4|1721.6|1721.4|787
1606224470000|2020-11-24 13:27:50|1721.6||1721.6||1721.8||1721.6||0
1606224480000|2020-11-24 13:28:00|1721.8|1721.6|1721.8|1721.6|1721.8|1721.6|1721.6|1721.4|829
1606224490000|2020-11-24 13:28:10|1721.6|1721.4|1721.8|1721.4|1721.8|1721.6|1721.6|1721.4|2717
1606224500000|2020-11-24 13:28:20||1721.6||1721.4||1721.6||1721.4|0
1606224510000|2020-11-24 13:28:30|1721.6|1721.2|1721.2|1721|1721.6|1721.2|1721.2|1720.8|2118
1606224520000|2020-11-24 13:28:40|1721|1720.8|1721.2|1720.8|1721.2|1721|1720.8|1720.4|1244
1606224530000|2020-11-24 13:28:50|1721.4|1721|1721.6|1721.2|1721.6|1721.2|1721.4|1721|723
1606224540000|2020-11-24 13:29:00|1721.4|1721|1721.6|1721.4|1721.6|1721.4|1721.4|1721|142
1606224550000|2020-11-24 13:29:10|1721.4|1721.2|1721.4|1721|1721.4|1721.2|1721.4|1721|665
1606224560000|2020-11-24 13:29:20|1721.6|1721.2|1721.8|1721.4|1722|1721.4|1721.4|1721|3283
1606224570000|2020-11-24 13:29:30|1722||1721.8||1722||1721.8||170
1606224580000|2020-11-24 13:29:40|1721.6|1721.2|1721.4|1721|1721.8|1721.4|1721.2|1720.8|1567
1606224590000|2020-11-24 13:29:50|1721.2|1720.8|1720.8|1720.2|1721.2|1720.8|1719.8|1719.4|4486
1606224600000|2020-11-24 13:30:00|1720.6|1720|1721|1720.4|1721.2|1720.6|1720.4|1719.8|1368
1606224610000|2020-11-24 13:30:10|1721.2|1720.6|1721.6|1721.2|1721.8|1721.2|1721.2|1720.6|900
1606224620000|2020-11-24 13:30:20|1721.4|1721|1721.6|1721.2|1721.6|1721.2|1721.4|1721|112
1606224630000|2020-11-24 13:30:30|1721.4|1721|1721.4|1721|1721.4|1721|1721.4|1721|700
1606224640000|2020-11-24 13:30:40|1721.6|1721.2|1721.6|1721.4|1722|1721.6|1721.4|1721|2590
1606224650000|2020-11-24 13:30:50|1721.4|1721.2|1721.6|1721.2|1721.6|1721.4|1721.4|1721|968
1606224660000|2020-11-24 13:31:00|1721.4|1721|1721.6|1721.2|1721.6|1721.2|1721.4|1721|300
1606224670000|2020-11-24 13:31:10|1721.4|1721.4|1721.4|1721.2|1721.6|1721.4|1721.2|1721|3629
1606224690000|2020-11-24 13:31:30|1721.6|1721.4|1721.4|1720.8|1721.6|1721.4|1720.8|1720.4|3996
1606224720000|2020-11-24 13:32:00|1721.2||1721.4||1721.4||1721.2||0
1606224730000|2020-11-24 13:32:10|1721.2|1721|1721.2|1720.8|1721.4|1721|1721.2|1720.8|731
1606224740000|2020-11-24 13:32:20|1721.4|1721|1721.4|1721|1721.6|1721.2|1721.4|1720.8|1187
1606224750000|2020-11-24 13:32:30|1721.6|1721.2|1721.6|1721.4|1721.6|1721.4|1721.6|1721.2|489
1606224760000|2020-11-24 13:32:40|1721.8|1721.6|1721.6|1721.4|1721.8|1721.6|1721.6|1721.4|841
1606224770000|2020-11-24 13:32:50|1721.4|1721|1721.6|1721.2|1721.6|1721.2|1721.4|1721|765
1606224780000|2020-11-24 13:33:00|1721.4|1721|1721.6|1721.2|1721.6|1721.2|1721.4|1721|0
1606224790000|2020-11-24 13:33:10||1721.4||1721.2||1721.4||1721.2|0
1606224800000|2020-11-24 13:33:20|1721.4||1721.4||1721.4||1721.4||100
1606224810000|2020-11-24 13:33:30|1721.6|1721.4|1721.6|1721.2|1721.6|1721.4|1721.4|1721.2|1100
1606224830000|2020-11-24 13:33:50|1721.8|1721.4|1722.8|1722.6|1722.8|1722.6|1721.4|1721.2|7408
1606224840000|2020-11-24 13:34:00|1723|1722.8|1723|1722.8|1723.2|1723|1723|1722.8|819
1606224850000|2020-11-24 13:34:10|1723.2|1723|1723.2|1723|1723.2|1723|1723|1722.8|597
1606224860000|2020-11-24 13:34:20|1723.4|1723.2|1723.2|1723|1723.8|1723.2|1723|1722.6|9045
1606224870000|2020-11-24 13:34:30|1723.6|1723.2|1723.6|1723|1723.6|1723.2|1723.4|1723|707
1606224880000|2020-11-24 13:34:40|1723.4||1723.6||1723.6||1723.4||429
1606224890000|2020-11-24 13:34:50|1723.4||1723.6||1723.6||1723.4||100
1606224900000|2020-11-24 13:35:00|1723.4|1723.2|1723.6|1723|1723.6|1723.2|1723.2|1723|1296
1606224910000|2020-11-24 13:35:10|1723.8|1723.2|1724|1723.6|1724|1723.8|1723.8|1723.2|8087
1606224920000|2020-11-24 13:35:20|1723.8||1723.8||1724||1723.8||0
1606224930000|2020-11-24 13:35:30|1724|1723.8|1723.8|1723.6|1724|1723.8|1723.8|1723.6|200
1606224940000|2020-11-24 13:35:40|||||||||500
1606224950000|2020-11-24 13:35:50|1723.6|1723.4|1723.4|1723|1723.8|1723.4|1723.2|1723|3476
1606224960000|2020-11-24 13:36:00|1723.2||1723.2||1723.4||1723.2||0
1606224970000|2020-11-24 13:36:10|1723|1722.8|1722.2|1722|1723.2|1723|1722.2|1722|3180
1606224980000|2020-11-24 13:36:20|1722.4|1722.2|1722.2|1722|1722.4|1722.2|1722.2|1721.8|753
1606224990000|2020-11-24 13:36:30|1722|1721.8|1722|1721.8|1722|1721.8|1722|1721.8|419
1606225000000|2020-11-24 13:36:40|1722.2|1722|1721.2|1720.6|1722.2|1722|1721|1720.6|4629
1606225010000|2020-11-24 13:36:50|1721|1720.8|1721.2|1720.6|1721.2|1720.8|1721|1720.6|45
1606225020000|2020-11-24 13:37:00|1721|1720.8|1721.2|1721|1721.2|1721|1721|1720.6|90
1606225030000|2020-11-24 13:37:10|1721.4|1721.2|1721.4|1721|1721.4|1721.2|1721.2|1721|1879
1606225040000|2020-11-24 13:37:20|1721.2||1721.4||1721.4||1721.2||852
1606225050000|2020-11-24 13:37:30|1721.6|1721.2|1721.6|1721.4|1722|1721.4|1721.4|1721|899
1606225070000|2020-11-24 13:37:50|1721.8||1721.8||1721.8||1721.8||1428
1606225080000|2020-11-24 13:38:00|1721.6|1721.6|1721.8|1721.4|1721.8|1721.6|1721.6|1721.4|171
1606225090000|2020-11-24 13:38:10|1721.6|1721.2|1720.6|1720.2|1721.6|1721.4|1720.4|1720|2021
1606225100000|2020-11-24 13:38:20|1720.8|1720.4|1720.6|1720.2|1720.8|1720.4|1720.6|1720.2|0
1606225110000|2020-11-24 13:38:30|1720.8|1720.4|1721.4|1721.2|1721.6|1721.2|1720.8|1720.4|2707
1606225120000|2020-11-24 13:38:40|||||||||764
1606225130000|2020-11-24 13:38:50|1721.2|1721|1720.6|1720.2|1721.2|1721|1720.6|1720.2|418
1606225140000|2020-11-24 13:39:00|1721|1720.4|1721|1720.6|1721.2|1720.6|1721|1720.4|420
1606225150000|2020-11-24 13:39:10|1720.8|1720.4|1720.6|1720.2|1720.8|1720.4|1720.6|1720.2|90
1606225160000|2020-11-24 13:39:20|1720.4|1720|1719.6|1719.4|1720.4|1720|1719.6|1719.2|277
1606225170000|2020-11-24 13:39:30|1719.4|1719.2|1719|1718.6|1719.4|1719.2|1719|1718.4|353
1606225190000|2020-11-24 13:39:50|1719.2|1718.8|1719.4|1719.2|1719.4|1719.2|1719.2|1718.8|3
1606225200000|2020-11-24 13:40:00|1719.2|1719|1719.2|1719|1719.2|1719|1719|1718.6|352
1606225210000|2020-11-24 13:40:10|1719.4|1719.2|1719.4|1719.2|1719.6|1719.2|1719.2|1719|3586
1606225220000|2020-11-24 13:40:20|1719.6|1719.4|1719.6|1719.4|1719.6|1719.4|1719.4|1719.4|1327
1606225230000|2020-11-24 13:40:30|1719.4|1719.2|1719.4|1719.2|1719.4|1719.2|1719.4|1719|598
1606225240000|2020-11-24 13:40:40|1719|1719|1718|1717.6|1719|1719.2|1718|1717.4|9896
1606225250000|2020-11-24 13:40:50|1717.8|1717.4|1717.6|1717.4|1717.8|1717.4|1717.4|1716.8|3139
1606225260000|2020-11-24 13:41:00|1717.4|1717.2|1717.2|1716.8|1717.6|1717.2|1717.2|1716.6|303
1606225270000|2020-11-24 13:41:10|1717.4|1717|1717.4|1717.2|1717.4|1717.2|1717.4|1717|132
1606225280000|2020-11-24 13:41:20|1717.6||1717.4||1717.6||1717.4||823
1606225290000|2020-11-24 13:41:30|1717.6|1717.4|1717.6|1717.2|1717.6|1717.4|1717.6|1717.2|0
1606225300000|2020-11-24 13:41:40|1718|1717.4|1718|1717.6|1718|1717.6|1717.6|1717.2|2124
1606225310000|2020-11-24 13:41:50|1718.2|1717.8|1718.2|1718|1718.4|1718|1718.2|1717.6|1524
1606225320000|2020-11-24 13:42:00|1718|1717.8|1717.2|1716.8|1718.2|1717.8|1717.2|1716.8|2010
1606225330000|2020-11-24 13:42:10|1717.6|1717|1717.6|1717.4|1717.6|1717.4|1717.6|1717|913
1606225340000|2020-11-24 13:42:20|1717.8|1717.6|1717.8|1717.6|1717.8|1717.6|1717.8|1717.6|418
1606225350000|2020-11-24 13:42:30|||||||||292
1606225360000|2020-11-24 13:42:40|||||||||570
1606225370000|2020-11-24 13:42:50|1718|1717.8|1718.2|1718|1718.4|1718|1718|1717.8|2089
1606225380000|2020-11-24 13:43:00|1718.4|1718.2|1718.6|1718.4|1718.6|1718.4|1718.4|1718.2|1529
1606225390000|2020-11-24 13:43:10|1718.8|1718.6|1719.2|1718.8|1719.4|1718.8|1718.8|1718.6|957
1606225400000|2020-11-24 13:43:20|1719||1719||1719||1719||0
1606225410000|2020-11-24 13:43:30|1718.8|1718.4|1718.2|1718|1718.8|1718.4|1718|1717.6|3850
1606225420000|2020-11-24 13:43:40|1718.4||1718.2||1718.4||1718.2||1
1606225430000|2020-11-24 13:43:50|1718|1717.6|1718|1717.6|1718.2|1718|1718|1717.6|1949
1606225440000|2020-11-24 13:44:00|1718.2|1717.8|1718|1717.8|1718.2|1718|1718|1717.8|11
1606225460000|2020-11-24 13:44:20|1718.2|1718|1718.2|1718|1718.2|1718|1718.2|1718|2144
1606225470000|2020-11-24 13:44:30|1718.4|1718.2|1718.8|1718.6|1718.8|1718.6|1718.2|1717.8|3917
1606225480000|2020-11-24 13:44:40|1718.6|1718.4|1718.6|1718.4|1718.8|1718.4|1718.6|1718.4|664
1606225490000|2020-11-24 13:44:50|1718.4|1718.2|1718.4|1718|1718.6|1718.2|1718.4|1718|357
1606225500000|2020-11-24 13:45:00||1718.2||1718.2||1718.2||1718.2|348
1606225510000|2020-11-24 13:45:10|1718.6|1718.4|1718.6|1718.4|1718.6|1718.4|1718.6|1718.4|833
1606225520000|2020-11-24 13:45:20|1718.4|1718.2|1718.6|1718.4|1718.6|1718.4|1718.4|1718.2|100
1606225530000|2020-11-24 13:45:30|1718.4|1718.2|1718.6|1718.4|1718.6|1718.4|1718.4|1718.2|286
1606225540000|2020-11-24 13:45:40|1718.4|1718.2|1718|1717.6|1718.6|1718.4|1718|1717.6|1260
1606225550000|2020-11-24 13:45:50|1718.2|1717.8|1718.2|1718|1718.6|1718.2|1718.2|1717.8|1704
1606225560000|2020-11-24 13:46:00|1718.4|1718.2|1718.4|1718.2|1718.4|1718.2|1718.4|1718|1146
1606225570000|2020-11-24 13:46:10|1718.6|1718.4|1719|1718.6|1719.4|1719|1718.6|1718.2|4573
1606225580000|2020-11-24 13:46:20|1719.2||1718.8||1719.2||1718.8||0
1606225590000|2020-11-24 13:46:30|1719||1719||1719||1719||0
1606225600000|2020-11-24 13:46:40|||||||||735
1606225610000|2020-11-24 13:46:50|1719.2|1718.8|1719.6|1719.4|1719.8|1719.4|1719.2|1718.6|1993
1606225620000|2020-11-24 13:47:00|1719.4|1719.2|1719.6|1719|1719.6|1719.2|1719.2|1719|545
1606225630000|2020-11-24 13:47:10|1719.4|1719.2|1719.2|1719|1719.6|1719.2|1719|1718.6|3058
1606225640000|2020-11-24 13:47:20|1719|1718.6|1718.8|1718.6|1719|1718.6|1718.6|1718.2|878
1606225660000|2020-11-24 13:47:40|1718.6|1718.2|1718.4|1718.2|1718.8|1718.2|1718.4|1718|708
1606225670000|2020-11-24 13:47:50|1718.2|1718|1718.2|1718|1718.4|1718|1718.2|1718|0
1606225680000|2020-11-24 13:48:00|1718|1717.8|1718|1717.6|1718.2|1717.8|1717.8|1717.6|1388
1606225690000|2020-11-24 13:48:10|1717.8||1717.8||1717.8||1717.8||0
1606225700000|2020-11-24 13:48:20|1718|1717.8|1717.8|1717.6|1718|1717.8|1717.8|1717.6|510
1606225710000|2020-11-24 13:48:30|1717.6|1717.4|1717.6|1717.4|1717.8|1717.6|1717.6|1717.4|148
1606225720000|2020-11-24 13:48:40|1717.8|1717.6|1717.4|1717|1717.8|1717.6|1717.4|1717|955
1606225730000|2020-11-24 13:48:50|1717.6|1717.2|1717.4|1717|1717.6|1717.2|1717.4|1717|0
1606225740000|2020-11-24 13:49:00|1717.6|1717.2|1717.6|1717.2|1717.6|1717.4|1717.6|1717|1585
1606225750000|2020-11-24 13:49:10|1717.4|1717|1717.4|1717|1717.4|1717|1717.4|1717|0
1606225760000|2020-11-24 13:49:20|1717.2|1717.2|1717.4|1717.2|1717.4|1717.2|1717.2|1717.2|638
1606225770000|2020-11-24 13:49:30|1717.2|1717|1716|1715.6|1717.2|1717|1716|1715.6|2615
1606225780000|2020-11-24 13:49:40||1715.4||1715.6||1715.6||1715.4|0
1606225790000|2020-11-24 13:49:50|1715.8|1715.4|1715.4|1715.2|1716|1715.4|1715.4|1715.2|355
1606225800000|2020-11-24 13:50:00|1715.6|1715.4|1716.2|1715.8|1716.4|1716|1715.6|1715.4|5807
1606225820000|2020-11-24 13:50:20|1716||1716||1716||1716||0
1606225830000|2020-11-24 13:50:30|1715.8|1715.6|1716|1715.8|1716|1715.8|1715.8|1715.6|168
1606225840000|2020-11-24 13:50:40|1716.2|1716|1716.2|1715.8|1716.2|1716|1716.2|1715.8|838
1606225850000|2020-11-24 13:50:50|1716.4|1716|1716.2|1716|1716.4|1716|1716.2|1715.8|565
1606225860000|2020-11-24 13:51:00|1716|1715.8|1715.2|1715|1716.2|1715.8|1715.2|1715|4692
1606225870000|2020-11-24 13:51:10|||||||||56
1606225880000|2020-11-24 13:51:20|1715|1714.8|1715.2|1715|1715.2|1715|1715|1714.8|658
1606225890000|2020-11-24 13:51:30|1715|1714.8|1715|1714.6|1715|1714.8|1714.8|1714.6|1179
1606225910000|2020-11-24 13:51:50|1715.2|1714.8|1715.2|1715|1715.4|1715|1715.2|1714.8|1331
1606225920000|2020-11-24 13:52:00|1715.4|1715.2|1715.8|1715.4|1716|1715.4|1715.4|1715.2|586
1606225930000|2020-11-24 13:52:10|1716|1715.6|1716.2|1715.8|1716.6|1716.2|1716|1715.6|216
1606225940000|2020-11-24 13:52:20|1716.4|1716|1716.6|1716.2|1716.6|1716.4|1716.2|1716|2334
1606225950000|2020-11-24 13:52:30|1717|1716.6|1718|1717.6|1718|1717.6|1717|1716.6|3854
1606225960000|2020-11-24 13:52:40|1717.8|1717.4|1718.2|1717.8|1718.2|1717.8|1717.4|1717.2|6695
1606225970000|2020-11-24 13:52:50|1718||1718.2||1718.2||1718||0
1606225980000|2020-11-24 13:53:00|1718|1717.6|1717.8|1717.6|1718.2|1717.6|1717.6|1717.2|135
1606225990000|2020-11-24 13:53:10|1717.6|1717.2|1717|1716.6|1717.6|1717.2|1717|1716.6|66
1606226000000|2020-11-24 13:53:20|1717.2|1716.8|1717|1716.2|1717.2|1717|1716.6|1716.2|97
1606226010000|2020-11-24 13:53:30|1716.8|1716.4|1716.8|1716.4|1717|1716.6|1716.6|1716.2|787
1606226020000|2020-11-24 13:53:40|1717|1716.6|1717|1716.6|1717|1716.6|1716.8|1716.6|330
1606226030000|2020-11-24 13:53:50|1717.2|1716.8|1717|1716.6|1717.2|1716.8|1716.8|1716.6|499
1606226040000|2020-11-24 13:54:00|1716.8||1717||1717||1716.8||0
1606226050000|2020-11-24 13:54:10|1716.8||1716.8||1716.8||1716.8||100
1606226070000|2020-11-24 13:54:30|1717||1717||1717||1717||0
1606226080000|2020-11-24 13:54:40|1717.2|1717|1717|1716.6|1717.2|1717|1716.8|1716.6|206
1606226090000|2020-11-24 13:54:50|1716.8|1716.8|1716.8|1716.6|1716.8|1716.8|1716.8|1716.6|13
1606226100000|2020-11-24 13:55:00|1717|1716.8|1717|1716.8|1717|1716.8|1717|1716.8|111
1606226110000|2020-11-24 13:55:10|1717.2|1716.6|1717.8|1717.6|1718.2|1717.8|1717|1716.6|7089
1606226120000|2020-11-24 13:55:20|1718||1717.8||1718||1717.8||675
1606226130000|2020-11-24 13:55:30|1718|1717.8|1718.6|1718.4|1718.8|1718.6|1718|1717.8|6640
1606226140000|2020-11-24 13:55:40|1718.4|1718.2|1718.4|1718.2|1718.6|1718.2|1718.4|1718.2|0
1606226150000|2020-11-24 13:55:50|1718.2|1718|1718|1717.6|1718.4|1718|1718|1717.6|1696
1606226160000|2020-11-24 13:56:00|1718.2|1717.4|1718|1717.6|1718.2|1718|1718|1717.4|937
1606226170000|2020-11-24 13:56:10|1717.8||1718||1718||1717.8||230
1606226180000|2020-11-24 13:56:20|1717.8|1717.4|1717.8|1717.4|1717.8|1717.6|1717.8|1717.4|0
1606226190000|2020-11-24 13:56:30||1717.6||1717.6||1717.6||1717.6|50
1606226200000|2020-11-24 13:56:40|1718|1717.8|1718|1717.6|1718.2|1717.8|1718|1717.6|746
1606226210000|2020-11-24 13:56:50|1718.2|1717.8|1718.6|1718.2|1719|1718.6|1718.2|1717.8|2302
1606226220000|2020-11-24 13:57:00|1718.4|1717.8|1718|1717.6|1718.4|1718|1717.8|1717.6|2049
1606226230000|2020-11-24 13:57:10|1717.8|1717.4|1717.4|1717|1718|1717.6|1717.4|1717|963
1606226240000|2020-11-24 13:57:20|1717.2|1716.8|1717.2|1717|1717.2|1717|1717|1716.8|617
1606226250000|2020-11-24 13:57:30|1717|1716.8|1717|1716.6|1717.2|1717|1717|1716.6|163
1606226260000|2020-11-24 13:57:40|1716.8|1716.8|1716.6|1716.4|1716.8|1716.8|1716.6|1716.2|426
1606226270000|2020-11-24 13:57:50|1716.8|1716.6|1716.6|1715.8|1716.8|1716.6|1716.4|1715.8|445
1606226280000|2020-11-24 13:58:00|1716.4|1716|1716.2|1715.8|1716.4|1716.2|1716.2|1715.8|1537
1606226300000|2020-11-24 13:58:20|||||||||120
1606226310000|2020-11-24 13:58:30|1716||1716||1716||1716||0
1606226320000|2020-11-24 13:58:40|1715.8|1715.6|1715.8|1715.6|1716|1715.8|1715.8|1715.6|145
1606226330000|2020-11-24 13:58:50|1715.6|1715.4|1715.6|1715.2|1715.8|1715.6|1715.6|1715.2|254
1606226340000|2020-11-24 13:59:00|1715.4|1715.4|1715.4|1715|1715.8|1715.4|1715.2|1715|3528
1606226350000|2020-11-24 13:59:10|1715.6|1715.2|1713.8|1713.4|1715.6|1715.2|1713.8|1713.4|6715
1606226360000|2020-11-24 13:59:20|1713.6|1713.2|1712.6|1712.4|1713.6|1713.2|1712.6|1712.2|1597
1606226370000|2020-11-24 13:59:30|1712.4|1712.2|1713.6|1713.2|1713.8|1713.6|1712.4|1712.2|4004
1606226390000|2020-11-24 13:59:50|1713.4|1713|1712.4|1711.8|1713.4|1713|1712.2|1711.6|2464
1606226400000|2020-11-24 14:00:00|1712.2|1712|1712.6|1712.2|1712.8|1712.4|1712.2|1711.8|2888
1606226410000|2020-11-24 14:00:10|1712.4|1712|1714.6|1714|1715|1714|1712.4|1712|14624
1606226420000|2020-11-24 14:00:20|1714.4|1713.8|1713.8|1713.6|1714.6|1714|1713.8|1713.6|5926
1606226430000|2020-11-24 14:00:30|1713.6|1713.2|1713|1712.6|1713.6|1713.2|1713|1712.4|6636
1606226440000|2020-11-24 14:00:40|1713.2|1712.8|1714|1713.6|1714|1713.6|1713.2|1712.6|2765
1606226450000|2020-11-24 14:00:50|1713.8|1713.4|1713.8|1713.4|1713.8|1713.6|1713.8|1713.2|0
1606226460000|2020-11-24 14:01:00|1713.6|1713.2|1713.6|1713|1713.6|1713.4|1713.2|1713|2455
1606226470000|2020-11-24 14:01:10|1713.8|1713.2|1713.2|1713|1713.8|1713.6|1713.2|1713|1072
1606226480000|2020-11-24 14:01:20|1713.4|1712.6|1713|1712.6|1713.4|1712.6|1712.8|1712.6|9310
1606226490000|2020-11-24 14:01:30|1712.8|1712.4|1712.6|1712.4|1713|1712.4|1712.6|1712.4|127
1606226500000|2020-11-24 14:01:40|1712.4|1712.2|1712.4|1711.8|1712.6|1712.4|1712.4|1711.6|318
1606226510000|2020-11-24 14:01:50|1712.2|1711.6|1712.2|1711.6|1712.2|1711.6|1712|1711.4|0
1606226520000|2020-11-24 14:02:00||1711.8||1712||1712||1711.8|896
1606226530000|2020-11-24 14:02:10|1712.4|1712.2|1712.6|1712.4|1712.8|1712.4|1712.4|1712|2211
1606226540000|2020-11-24 14:02:20|1713|1712.6|1712.8|1712.4|1713|1712.6|1712.6|1712.4|239
1606226550000|2020-11-24 14:02:30|1712.6|1712.2|1712.6|1712|1712.8|1712.2|1712.2|1711.6|5886
1606226560000|2020-11-24 14:02:40|1712.8|1712.2|1712.6|1712|1712.8|1712.4|1712.6|1712|1342
1606226580000|2020-11-24 14:03:00|1713|1712.2|1713|1712.6|1713|1712.8|1712.8|1712.2|4687
1606226590000|2020-11-24 14:03:10|1712.8|1712.8|1712.8|1712.6|1713|1712.8|1712.8|1712.4|4832
1606226600000|2020-11-24 14:03:20|1712.6|1712.4|1712.6|1712.2|1712.8|1712.6|1712.4|1712|1854
1606226610000|2020-11-24 14:03:30|1712.4||1712.4||1712.6||1712.4||0
1606226620000|2020-11-24 14:03:40|||||||||1174
1606226630000|2020-11-24 14:03:50|1712.6|1712.4|1712.6|1712.4|1712.6|1712.4|1712.6|1712.4|447
1606226640000|2020-11-24 14:04:00|1712.4|1712.2|1712|1711.8|1712.4|1712.2|1712|1711.8|2209
1606226650000|2020-11-24 14:04:10|1711.8|1711.6|1711.4|1711.2|1711.8|1711.6|1711.2|1711|3126
1606226660000|2020-11-24 14:04:20||1711||1711.2||1711.2||1711|0
1606226670000|2020-11-24 14:04:30|1711.2|1711|1710.8|1710.4|1711.2|1711|1710.8|1710|1731
1606226680000|2020-11-24 14:04:40|1710.6|1710.6|1710.8|1710.4|1710.8|1710.6|1710.6|1710.4|1302
1606226690000|2020-11-24 14:04:50|1710.6|1710.2|1710|1709.6|1710.6|1710.2|1710|1709.6|902
1606226700000|2020-11-24 14:05:00|1709.8|1709.8|1710|1709.6|1710|1709.8|1709.8|1709.6|1043
1606226710000|2020-11-24 14:05:10|1709.8|1709.4|1709.8|1709.4|1709.8|1709.4|1709.8|1709.4|145
1606226720000|2020-11-24 14:05:20|1709.6|1709.6|1709.6|1709.4|1709.6|1709.6|1709.6|1709.4|1528
1606226730000|2020-11-24 14:05:30|1709.8|1709.6|1709.6|1709.2|1709.8|1709.6|1709.6|1709.2|396
1606226740000|2020-11-24 14:05:40|1709.4|1709.4|1709.4|1709.2|1709.4|1709.4|1709.4|1709.2|289
1606226750000|2020-11-24 14:05:50|1709.6|1709.4|1709.6|1709.2|1709.8|1709.4|1709.6|1709.2|68
1606226760000|2020-11-24 14:06:00|1709.4|1709|1709|1708.6|1709.4|1709|1709|1708.4|261
1606226770000|2020-11-24 14:06:10|1709.2|1708.8|1709.4|1709|1709.4|1709|1709.2|1708.8|298
1606226780000|2020-11-24 14:06:20|1709.6|1709.2|1709.4|1709|1710.4|1709.8|1709.2|1708.8|11227
1606226790000|2020-11-24 14:06:30|1709.2|1708.8|1709.2|1709|1709.2|1709|1709|1708.6|45
1606226810000|2020-11-24 14:06:50|1709|1708.8|1708.8|1708.6|1709.2|1708.8|1708.8|1708.6|11
1606226820000|2020-11-24 14:07:00|||||||||83
1606226830000|2020-11-24 14:07:10|1708.6|1708.4|1708.8|1708.6|1709.4|1708.8|1708.6|1708.2|5862
1606226840000|2020-11-24 14:07:20|1708.6|1708.4|1708.6|1708.4|1708.8|1708.4|1708.4|1708.2|1641
1606226850000|2020-11-24 14:07:30|1708.4|1708|1708|1707.8|1708.4|1708|1708|1707.8|4561
1606226860000|2020-11-24 14:07:40|1708.2|1708|1708.2|1707.8|1708.4|1708|1708|1707.8|360
1606226870000|2020-11-24 14:07:50|1708.4|1708|1709.6|1709.2|1709.8|1709.6|1708.2|1708|2137
1606226880000|2020-11-24 14:08:00|1709.8||1709.8||1709.8||1709.8||117
1606226890000|2020-11-24 14:08:10|1709.6|1708.8|1707.8|1707.4|1709.6|1709.2|1707.6|1707.4|17304
1606226900000|2020-11-24 14:08:20|1708|1707.6|1708.8|1708.4|1709|1708.4|1708|1707.6|252
1606226910000|2020-11-24 14:08:30|1708.6|1708.2|1708.4|1708|1708.6|1708.2|1708.4|1708|927
1606226920000|2020-11-24 14:08:40|1708.2|1708.2|1708.4|1708|1708.4|1708.2|1708.2|1708|15
1606226930000|2020-11-24 14:08:50|1708.6|1708.2|1709.4|1709.2|1709.6|1709.2|1708.6|1708.2|1269
1606226940000|2020-11-24 14:09:00|1709.6|1709|1709.2|1709|1709.6|1709|1709.2|1709|975
1606226950000|2020-11-24 14:09:10|1709|1708.8|1707.8|1707.4|1709|1708.8|1707.6|1707.2|3242
1606226960000|2020-11-24 14:09:20|1707.6|1707.2|1707.2|1707|1707.8|1707.2|1707|1706.8|593
1606226970000|2020-11-24 14:09:30||1706.8||1706.8||1707||1706.8|510
1606226980000|2020-11-24 14:09:40|1707.4|1707|1707.8|1707.4|1707.8|1707.4|1707.4|1707|192
1606226990000|2020-11-24 14:09:50|1707.6|1707.6|1708.6|1708.4|1708.6|1708.4|1707.6|1707.6|787
1606227000000|2020-11-24 14:10:00|1708.4|1708.2|1708.6|1708|1708.8|1708.4|1708.4|1708|1127
1606227030000|2020-11-24 14:10:30|1708.8|1708.2|1708.6|1708.4|1708.8|1708.6|1708.6|1708.2|179
1606227040000|2020-11-24 14:10:40|||||||||2256
1606227050000|2020-11-24 14:10:50|1708.8|1708.6|1709.6|1709.2|1709.6|1709.2|1708.6|1708.6|411
1606227060000|2020-11-24 14:11:00|1709.4|1709|1708.8|1708.2|1709.4|1709|1708.2|1708|5624
1606227070000|2020-11-24 14:11:10|1708.6|1708.4|1708.8|1708.4|1708.8|1708.6|1708.4|1708.4|13
1606227080000|2020-11-24 14:11:20|1708.6|1708.2|1708.6|1708|1708.8|1708.4|1708.2|1708|1267
1606227090000|2020-11-24 14:11:30|1708.8|1708.2|1708.4|1708|1708.8|1708.4|1708.4|1708|0
1606227110000|2020-11-24 14:11:50|||||||||90
1606227120000|2020-11-24 14:12:00|1708.6|1708.2|1708.8|1708.4|1709.4|1709.2|1708.4|1708|3369
1606227130000|2020-11-24 14:12:10|1708.6|1708|1708.4|1708|1708.6|1708|1708.4|1708|0
1606227140000|2020-11-24 14:12:20|||||||||410
1606227150000|2020-11-24 14:12:30|1708.2||1708.2||1708.2||1708.2||221
1606227160000|2020-11-24 14:12:40|1708.4|1708.2|1708.4|1708.2|1708.4|1708.2|1708.4|1708.2|506
1606227170000|2020-11-24 14:12:50|1708.6|1708.4|1709|1708.4|1709|1708.6|1708.6|1708.2|992
1606227180000|2020-11-24 14:13:00|1708.8|1708.2|1708.6|1708.2|1709|1708.4|1708.6|1708.2|1071
1606227200000|2020-11-24 14:13:20|1708.8|1708.4|1708.6|1708.2|1709|1708.8|1708.6|1708.2|1214
1606227210000|2020-11-24 14:13:30|1709|1708.4|1708.8|1708.2|1709|1708.6|1708.8|1708.2|543
1606227230000|2020-11-24 14:13:50||1708.4||1708.6||1708.6||1708.2|623
1606227240000|2020-11-24 14:14:00|1708.6|1708.4|1708.6|1708.4|1708.8|1708.6|1708.6|1708.2|32
1606227250000|2020-11-24 14:14:10|1708.8|1708.6|1708.8|1708.6|1708.8|1708.6|1708.8|1708.6|231
1606227260000|2020-11-24 14:14:20|1709|1708.8|1709|1708.6|1709|1708.8|1709|1708.6|595
1606227280000|2020-11-24 14:14:40|1708.8|1708.2|1708.6|1708.2|1709|1708.4|1708.4|1708|2952
1606227290000|2020-11-24 14:14:50|1708.8|1708|1708.6|1708.2|1708.8|1708.4|1708.4|1708|497
1606227300000|2020-11-24 14:15:00|||||||||617
1606227310000|2020-11-24 14:15:10|1708.4|1708|1708.6|1708.2|1708.6|1708.2|1708|1707.8|4688
1606227320000|2020-11-24 14:15:20|1708.8|1708.4|1707.6|1707.2|1709|1708.8|1707.4|1707.2|7460
1606227330000|2020-11-24 14:15:30|1707.4|1707|1707.2|1707|1707.4|1707|1707.2|1707|263
1606227340000|2020-11-24 14:15:40|1707|1706.4|1707.4|1707|1707.4|1707.2|1706.8|1706.4|6077
1606227350000|2020-11-24 14:15:50|1707.2|1707.2|1707.2|1706.8|1707.4|1707.2|1707.2|1706.8|298
1606227370000|2020-11-24 14:16:10||1707||1707||1707||1707|1
1606227380000|2020-11-24 14:16:20|1706.8|1706.2|1706.8|1706.4|1707.2|1706.8|1706.4|1706.2|6210
1606227390000|2020-11-24 14:16:30|1706.6|1706.6|1707|1706.6|1707|1706.8|1706.6|1706.6|485
1606227400000|2020-11-24 14:16:40|1706.8|1706.8|1706.6|1706.2|1707.2|1707|1706.6|1706.2|3892
1606227410000|2020-11-24 14:16:50|1706.4|1706.4|1707|1706.8|1707.2|1706.8|1706.4|1706.4|1254
1606227420000|2020-11-24 14:17:00|1707.2||1707.2||1707.2||1707.2||0
1606227430000|2020-11-24 14:17:10|1707.4|1707|1707.8|1707.4|1708.2|1707.8|1707.2|1706.8|3172
1606227440000|2020-11-24 14:17:20|1708|1707.6|1708|1707.6|1708.4|1708.2|1707.2|1706.8|6809
1606227450000|2020-11-24 14:17:30|1708.2|1707.8|1708.2|1708|1708.2|1708|1708|1707.8|0
1606227460000|2020-11-24 14:17:40|1708.4|1708.2|1708.6|1708.2|1709|1708.4|1708.2|1708|1866
1606227470000|2020-11-24 14:17:50|1708.4|1708|1709|1708.6|1709.2|1708.8|1708.4|1708|2881
1606227480000|2020-11-24 14:18:00|1708.8|1708.8|1708.8|1708.6|1709.2|1708.8|1708.6|1708.2|718
1606227490000|2020-11-24 14:18:10|1709||1708.8||1709||1708.8||243
1606227500000|2020-11-24 14:18:20|1709|1708.8|1709|1708.4|1709|1708.8|1708.8|1708.4|71
1606227510000|2020-11-24 14:18:30|1708.8|1708|1708.2|1708|1709|1708|1708.2|1707.8|4716
1606227520000|2020-11-24 14:18:40|1708.4||1708.4||1708.4||1708.4||150
1606227530000|2020-11-24 14:18:50|1708.2|1707.8|1708|1707.6|1708.4|1708|1708|1707.6|676
1606227540000|2020-11-24 14:19:00|1708.2||1708.2||1708.2||1708||0
1606227550000|2020-11-24 14:19:10|1708||1708||1708.2||1708||0
1606227560000|2020-11-24 14:19:20|1707.8|1707.4|1707.6|1707.2|1707.8|1707.4|1707|1706.6|5324
1606227570000|2020-11-24 14:19:30|||||||||339
1606227580000|2020-11-24 14:19:40|1707.4|1706.6|1706.8|1706.6|1707.6|1706.8|1706.8|1706.6|4485
1606227590000|2020-11-24 14:19:50|1706.6|1706.4|1706.2|1706|1706.6|1706.4|1706.2|1706|372
1606227600000|2020-11-24 14:20:00|1705.4|1705.2|1705.4|1705.2|1705.8|1705.2|1705.4|1705|7552
1606227610000|2020-11-24 14:20:10|1705.2|1704.8|1705|1704.6|1705.2|1704.8|1705|1704.6|5053
1606227620000|2020-11-24 14:20:20|1705.2|1704.4|1705.4|1705|1705.6|1705.2|1705.2|1704.4|4654
1606227630000|2020-11-24 14:20:30|1705.6|1705.2|1705.6|1705.2|1705.6|1705.4|1705.6|1705.2|2330
1606227640000|2020-11-24 14:20:40|1705.8|1705.4|1705.6|1705.2|1706.6|1706.2|1705.6|1705.2|4644
1606227650000|2020-11-24 14:20:50|1705.8|1705.6|1706.6|1706|1706.6|1706|1705.8|1705.2|114
1606227660000|2020-11-24 14:21:00|1706.8||1706.4||1706.8||1706.4||27
1606227670000|2020-11-24 14:21:10|1706.6|1706.2|1706.8|1706.4|1706.8|1706.4|1706.6|1706.2|629
1606227680000|2020-11-24 14:21:20|1707|1706.6|1706.8|1706.4|1707.2|1706.8|1706.8|1706.4|1400
1606227690000|2020-11-24 14:21:30|1707|1706|1706.4|1706|1707|1706.2|1706|1705.8|3954
1606227700000|2020-11-24 14:21:40||1706.2||1706||1706.2||1706|0
1606227710000|2020-11-24 14:21:50|1706.2|1705.8|1705.2|1705|1706.4|1706|1705.2|1705|2918
1606227720000|2020-11-24 14:22:00|1705.4|1705.2|1704.8|1704.6|1705.6|1705.2|1704.8|1704.4|5467
1606227730000|2020-11-24 14:22:10|1704.6|1704.4|1704.4|1704.2|1704.6|1704.4|1704.4|1704.2|690
1606227740000|2020-11-24 14:22:20|1704.6|1704.4|1704.8|1704.6|1705.2|1704.6|1704.6|1704.2|325
1606227750000|2020-11-24 14:22:30|1704.6|1704.4|1704.8|1704.2|1704.8|1704.4|1704.6|1704.2|0
1606227760000|2020-11-24 14:22:40|1705|1704.4|1704.8|1704.6|1705.2|1704.8|1704.8|1704.2|1961
1606227770000|2020-11-24 14:22:50||1704.2||1704.2||1704.2||1704.2|719
1606227780000|2020-11-24 14:23:00|1705.2|1704.4|1705.6|1705.2|1705.6|1705.2|1705.2|1704.4|1139
1606227790000|2020-11-24 14:23:10|1705.8|1705.4|1705.8|1705.4|1706.2|1705.8|1705.8|1705.2|1287
1606227800000|2020-11-24 14:23:20|1706|1705.6|1706.2|1705.8|1706.4|1705.8|1706|1705.4|256
1606227810000|2020-11-24 14:23:30|1706|1706|1706.2|1705.8|1706.4|1706|1706|1705.8|864
1606227820000|2020-11-24 14:23:40|1706.4|1706|1706.6|1706|1706.8|1706|1706.4|1705.8|440
1606227830000|2020-11-24 14:23:50|1706.4|1705.8|1705.8|1705.4|1706.4|1705.8|1705.6|1705.4|1212
1606227840000|2020-11-24 14:24:00|||||||||500
1606227850000|2020-11-24 14:24:10|1706|1705.6|1706.4|1706|1706.4|1706|1706|1705.6|287
1606227860000|2020-11-24 14:24:20|1706.6|1706.2|1706.4|1706.2|1706.6|1706.4|1706.4|1706|891
1606227870000|2020-11-24 14:24:30|1706.6|1706.4|1706.4|1706.2|1706.8|1706.4|1706.4|1706.2|706
1606227880000|2020-11-24 14:24:40|1706.6|1706.4|1707|1706.6|1707.2|1706.6|1706.6|1706.4|1534
1606227890000|2020-11-24 14:24:50|1707.2|1706.8|1707.2|1707|1707.4|1707|1707.2|1706.6|0
1606227900000|2020-11-24 14:25:00|1707.4|1706.8|1707.8|1707.6|1708.2|1707.6|1707.4|1706.8|320
1606227910000|2020-11-24 14:25:10|1708|1707.8|1708|1707.8|1708|1707.8|1708|1707.6|5
1606227920000|2020-11-24 14:25:20|1708.2|1707.6|1708.2|1707.8|1708.4|1708|1707.8|1707.6|4240
1606227930000|2020-11-24 14:25:30|1708|1707.6|1708|1707.8|1708.2|1707.8|1708|1707.6|305
1606227940000|2020-11-24 14:25:40|1708.2|1708|1708.6|1708.2|1708.6|1708.2|1708|1707.8|233
1606227950000|2020-11-24 14:25:50|1708.8|1708.4|1708.4|1708|1708.8|1708.4|1708|1707.8|1563
1606227960000|2020-11-24 14:26:00|1708.2|1707.8|1708.2|1708|1708.4|1708|1708|1707.8|2271
1606227970000|2020-11-24 14:26:10|1708.4|1708.2|1709|1708.8|1709|1708.8|1708.4|1708|1223
1606227980000|2020-11-24 14:26:20|1709.2|1709|1709.4|1709.2|1709.6|1709.2|1709.2|1709|1935
1606227990000|2020-11-24 14:26:30|1709.6|1709.4|1709.6|1709.4|1709.6|1709.4|1709.6|1709.4|32
1606228000000|2020-11-24 14:26:40|1709.8|1709.2|1710|1709.6|1710|1709.6|1709.8|1709.2|2441
1606228010000|2020-11-24 14:26:50|1709.8|1709.4|1709.8|1709.6|1710|1709.6|1709.8|1709.4|558
1606228020000|2020-11-24 14:27:00|1710|1709.4|1709.4|1709|1710|1709.6|1709.2|1708.8|4055
1606228030000|2020-11-24 14:27:10||1709.2||1709.2||1709.2||1709.2|6
1606228040000|2020-11-24 14:27:20|1709.2|1709|1709.2|1709|1709.4|1709.2|1709.2|1709|120
1606228050000|2020-11-24 14:27:30|1709.4|1709.2|1709.4|1709|1709.4|1709.2|1709.4|1709|0
1606228060000|2020-11-24 14:27:40|1709.6|1709.2|1709.8|1709.6|1709.8|1709.6|1709.6|1709.2|645
1606228070000|2020-11-24 14:27:50|1709.6|1709.4|1709.6|1709.4|1709.8|1709.6|1709.6|1709.2|863
1606228080000|2020-11-24 14:28:00|1709.4|1709.2|1708.4|1708|1709.6|1709.2|1708|1707.6|11860
1606228090000|2020-11-24 14:28:10|||||||||13
1606228120000|2020-11-24 14:28:40|1708.2|1708.2|1709.2|1708.8|1709.2|1708.8|1708.2|1708|2470
1606228130000|2020-11-24 14:28:50|1709|1708.4|1708.8|1708.6|1709|1708.8|1708.8|1708.4|1105
1606228140000|2020-11-24 14:29:00|1709|1708.8|1709.2|1709|1709.2|1709|1709|1708.8|746
1606228150000|2020-11-24 14:29:10|1709.4|1709.2|1709.8|1709.4|1709.8|1709.4|1709.4|1709.2|1188
1606228160000|2020-11-24 14:29:20|1709.6|1709.2|1709.8|1709.4|1709.8|1709.4|1709.6|1709|1106
1606228170000|2020-11-24 14:29:30|1709.6|1709.6|1709.4|1709|1709.8|1709.6|1709.4|1709|1398
1606228180000|2020-11-24 14:29:40|1709.2|1709.2|1709.8|1709.6|1709.8|1709.6|1709.2|1709.2|509
1606228190000|2020-11-24 14:29:50|1709.6|1709.4|1709.6|1709.4|1709.8|1709.6|1709.6|1709.4|2108
1606228200000|2020-11-24 14:30:00|1709.8|1709.6|1709.8|1709.4|1710|1709.8|1709.6|1709.4|333
1606228210000|2020-11-24 14:30:10|1709.6|1709.6|1709|1708.8|1709.6|1709.6|1709|1708.6|1608
1606228220000|2020-11-24 14:30:20|1709.2|1709|1709|1708.6|1710.4|1710.2|1708.8|1708.6|11636
1606228230000|2020-11-24 14:30:30|1709.2|1708.8|1709.6|1709.2|1709.6|1709.4|1709.2|1708.8|58
1606228240000|2020-11-24 14:30:40|1710|1709.4|1710|1709.8|1710|1709.8|1710|1709.4|144
1606228250000|2020-11-24 14:30:50|1710.2|1709.6|1710.6|1710.2|1710.6|1710.2|1710.2|1709.6|530
1606228260000|2020-11-24 14:31:00|1710.4|1710|1709.2|1708.8|1710.4|1710.2|1709|1708.6|4067
1606228270000|2020-11-24 14:31:10|1709|1708.6|1709.8|1709.4|1709.8|1709.4|1709|1708.6|1773
1606228280000|2020-11-24 14:31:20|1709.6|1709.2|1709.2|1709|1709.6|1709.2|1709.2|1708.8|1356
1606228290000|2020-11-24 14:31:30|1709|1708.8|1709.2|1708.8|1709.4|1709|1709|1708.6|3470
1606228300000|2020-11-24 14:31:40|1709.4|1709|1708.8|1708.4|1709.4|1709.2|1708.8|1708.4|1253
1606228310000|2020-11-24 14:31:50|1708.6|1708|1708|1707.8|1708.8|1708.4|1708|1707.6|1997
1606228320000|2020-11-24 14:32:00|1707.8|1707.6|1707.4|1707.2|1707.8|1707.8|1707.2|1707|11112
1606228330000|2020-11-24 14:32:10|1707.6|1707.4|1707.8|1707.4|1708|1707.6|1707.4|1707.2|2665
1606228340000|2020-11-24 14:32:20|1707.6|1707.2|1707.4|1707.2|1707.6|1707.2|1707.4|1707.2|445
1606228350000|2020-11-24 14:32:30|1707.6|1707.4|1708.2|1707.8|1708.4|1707.8|1707.6|1707.4|2467
1606228360000|2020-11-24 14:32:40|1708|1707.6|1708.4|1708|1708.4|1708|1708|1707.6|101
1606228370000|2020-11-24 14:32:50|1708.6|1708.2|1708.2|1707.8|1708.6|1708.2|1707.6|1707|1010
1606228380000|2020-11-24 14:33:00|1708.4|1708|1708.8|1708.4|1709.2|1709|1708|1707.6|1454
1606228390000|2020-11-24 14:33:10|1709|1708.2|1708.6|1708|1709|1708.4|1708|1707.8|3668
1606228400000|2020-11-24 14:33:20|1708.4|1707.8|1708.2|1707.8|1708.6|1707.8|1708|1707.8|4188
1606228410000|2020-11-24 14:33:30|1708|1707.4|1708.2|1707.6|1708.2|1707.6|1707.6|1707.4|683
1606228420000|2020-11-24 14:33:40|1708|1707.8|1708.8|1708.4|1709|1708.4|1708|1707.6|1858
1606228430000|2020-11-24 14:33:50|1709|1708.6|1710|1709.6|1710|1709.6|1708.8|1708.6|2121
1606228440000|2020-11-24 14:34:00|1710.2|1709.8|1710.4|1710|1710.4|1710|1710.2|1709.8|691
1606228450000|2020-11-24 14:34:10|1710.2|1709.8|1710.2|1710|1710.4|1710|1709.8|1709.6|995
1606228460000|2020-11-24 14:34:20|1710|1709.6|1709.4|1709|1710.2|1709.6|1709.2|1709|1383
1606228470000|2020-11-24 14:34:30|1709.2|1709.2|1709.6|1709.4|1709.6|1709.4|1709.2|1709|3141
1606228480000|2020-11-24 14:34:40|1709.8|1709.6|1710.2|1709.6|1710.2|1709.8|1709.8|1709.4|85
1606228490000|2020-11-24 14:34:50|1710|1709.4|1708.8|1708.4|1710.2|1709.6|1708.8|1708.4|2078
1606228500000|2020-11-24 14:35:00|1708.6|1708.2|1707.8|1707.6|1708.6|1708.4|1707.6|1707.4|1851
1606228510000|2020-11-24 14:35:10|1707.6|1707.4|1707.6|1707.4|1707.8|1707.6|1707.6|1707.4|1528
1606228520000|2020-11-24 14:35:20|1707.4|1707.2|1707.2|1706.8|1707.4|1707.2|1707|1706.8|2590
1606228530000|2020-11-24 14:35:30|1707|1706.4|1708.8|1708.4|1708.8|1708.4|1706.8|1706.2|4230
1606228540000|2020-11-24 14:35:40|1708.6|1708.6|1710|1709.4|1710|1709.4|1708.6|1708.4|451
1606228550000|2020-11-24 14:35:50|1709.8|1709.2|1709.8|1709.4|1710|1709.8|1709.8|1709.2|1081
1606228560000|2020-11-24 14:36:00|1709.6|1709.2|1709.6|1709.2|1709.8|1709.4|1709.4|1709.2|20
1606228570000|2020-11-24 14:36:10|1709.4|1709|1708.8|1708.2|1709.4|1709|1708.4|1708.2|633
1606228580000|2020-11-24 14:36:20|1708.6|1708.4|1710|1709.4|1710|1709.6|1708.6|1708.4|905
1606228590000|2020-11-24 14:36:30|1710.2|1709.6|1710.6|1710|1710.6|1710.2|1710.2|1709.4|190
1606228600000|2020-11-24 14:36:40|1710.4|1710.2|1710.6|1710.2|1710.6|1710.2|1709.8|1709.4|4072
1606228610000|2020-11-24 14:36:50||1710.4||1710.4||1710.4||1710.2|304
1606228620000|2020-11-24 14:37:00|1710.2|1709.8|1710.2|1709.8|1710.6|1710|1710|1709.8|2683
1606228630000|2020-11-24 14:37:10|1710|1709.4|1710|1709.4|1710.2|1710|1709.8|1709.4|3746
1606228640000|2020-11-24 14:37:20|1709.8|1709|1710|1709.4|1710|1709.4|1709.4|1709|795
1606228650000|2020-11-24 14:37:30|1710.2|1709.8|1710.6|1709.8|1710.6|1710.2|1710.2|1709.8|302
1606228660000|2020-11-24 14:37:40|1710.4|1710|1711.8|1711.2|1712|1711.4|1710.4|1709.8|1737
1606228670000|2020-11-24 14:37:50|1711.6|1711.4|1711.4|1710.8|1711.8|1711.4|1711.2|1710.8|7597
1606228680000|2020-11-24 14:38:00|1711.6|1711|1713.4|1713|1713.6|1713.2|1711.6|1711|14941
1606228690000|2020-11-24 14:38:10|1713.2|1712.8|1713.6|1713|1713.6|1713|1712.6|1712.4|1796
1606228700000|2020-11-24 14:38:20|1713.4|1712.8|1713.2|1712.6|1713.6|1713|1713|1712.6|801
1606228710000|2020-11-24 14:38:30|1713.4|1712.8|1711.8|1711.2|1713.4|1712.8|1711.8|1711.2|1099
1606228720000|2020-11-24 14:38:40|1712|1711.4|1712|1711.6|1712.2|1711.6|1712|1711.4|0
1606228730000|2020-11-24 14:38:50|1711.8|1711.2|1711.8|1711.2|1712|1711.6|1711.6|1711.2|1012
1606228740000|2020-11-24 14:39:00|1711.6|1711|1711|1710.4|1711.6|1711|1710.6|1710.2|1163
1606228750000|2020-11-24 14:39:10|1710.8|1710.2|1710.2|1710|1710.8|1710.4|1710.2|1710|401
1606228760000|2020-11-24 14:39:20|1710.4|1710.2|1711|1710.2|1711|1710.6|1710.4|1710|503
1606228770000|2020-11-24 14:39:30|1711.2|1710.4|1711.2|1711|1711.4|1711|1711.2|1710.4|631
1606228780000|2020-11-24 14:39:40|1711.4|1711.2|1710.6|1710.2|1711.8|1711.4|1710.6|1710.2|2838
1606228790000|2020-11-24 14:39:50|1710.8|1710.4|1711.2|1711|1711.4|1711|1710.8|1710.2|1469
1606228800000|2020-11-24 14:40:00|1711.4|1711.2|1712|1711.6|1712|1711.6|1711.2|1711.2|630
1606228810000|2020-11-24 14:40:10|1712.2|1711.8|1712.4|1712|1712.6|1712|1712.2|1711.6|230
1606228820000|2020-11-24 14:40:20|1712.2|1711.8|1711.6|1711.2|1712.2|1711.8|1711.4|1711|3473
1606228830000|2020-11-24 14:40:30|1711.8|1711.4|1711.8|1711|1712.4|1711.8|1711.4|1711|3422
1606228840000|2020-11-24 14:40:40|1711.6|1711.2|1711.4|1710.8|1711.8|1711.4|1711.2|1710.6|40
1606228850000|2020-11-24 14:40:50|1711.2|1710.6|1711|1710.6|1711.2|1711|1711|1710.4|425
1606228860000|2020-11-24 14:41:00|1711.4|1710.8|1711.2|1711|1711.4|1711|1711.2|1710.8|182
1606228870000|2020-11-24 14:41:10|1711.4|1711.2|1712.2|1711.8|1712.2|1711.8|1711.4|1711|3028
1606228880000|2020-11-24 14:41:20|1712.4|1712|1711.6|1711.2|1712.4|1712|1711.4|1711.2|3139
1606228890000|2020-11-24 14:41:30|||||||||150
1606228900000|2020-11-24 14:41:40||1711.4||1711.4||1711.4||1711.4|177
1606228910000|2020-11-24 14:41:50|1712|1711.2|1712|1711.6|1712.2|1711.8|1712|1711.2|332
1606228920000|2020-11-24 14:42:00||1711.4||1711.4||1711.4||1711.4|0
1606228930000|2020-11-24 14:42:10|1712.2|1711.6|1712.2|1711.8|1712.2|1711.8|1712|1711.4|75
1606228940000|2020-11-24 14:42:20|1712|1711.4|1711.6|1711.2|1712|1711.6|1711.4|1711.2|460
1606228950000|2020-11-24 14:42:30|1711.8|1711.4|1711.6|1711.2|1712|1711.6|1711.6|1711.2|1101
1606228960000|2020-11-24 14:42:40|1711.4|1711|1711.4|1711.2|1711.4|1711.2|1711.4|1710.8|3763
1606228970000|2020-11-24 14:42:50|1711.6|1711.4|1711.6|1711.2|1711.6|1711.4|1711.4|1711.2|1203
1606228980000|2020-11-24 14:43:00|1711.4|1711|1710.4|1710|1711.4|1711.2|1710.2|1710|3503
1606228990000|2020-11-24 14:43:10|1710.2|1709.6|1709.2|1709|1710.2|1709.6|1709.2|1709|2634
1606229000000|2020-11-24 14:43:20|1709.4|1709.2|1709.2|1708.8|1709.4|1709.2|1709.2|1708.8|2308
1606229010000|2020-11-24 14:43:30|1709.4|1709|1709.8|1709.4|1709.8|1709.4|1709.4|1709|927
1606229020000|2020-11-24 14:43:40|1709.6|1709.2|1709.2|1709|1709.6|1709.2|1709.2|1709|2656
1606229030000|2020-11-24 14:43:50|1709.4|1709.2|1709.4|1709|1709.8|1709.4|1709.2|1709|1494
1606229040000|2020-11-24 14:44:00|1709.6|1709.2|1709.8|1709.4|1709.8|1709.4|1709.4|1709|2374
1606229050000|2020-11-24 14:44:10|1709.6|1709.6|1710.2|1709.8|1710.2|1709.8|1709.6|1709.6|3234
1606229060000|2020-11-24 14:44:20|1710.4|1709.6|1710.4|1710|1710.4|1710.2|1710.2|1709.6|1376
1606229070000|2020-11-24 14:44:30|1710.2|1710.2|1711|1710.8|1711|1710.8|1710.2|1710|5482
1606229080000|2020-11-24 14:44:40|1710.6|1710.4|1710.8|1710.4|1711|1710.6|1710.6|1710.2|1689
1606229090000|2020-11-24 14:44:50|1711|1710.6|1710.4|1710.2|1711|1710.8|1710.4|1710.2|1393
1606229100000|2020-11-24 14:45:00|1710.2|1710|1710.6|1710.4|1710.6|1710.4|1710.2|1710|1049
1606229110000|2020-11-24 14:45:10|1710.4|1710.2|1708.6|1708.2|1710.4|1710.2|1708.4|1707.8|11508
1606229120000|2020-11-24 14:45:20|1708.8|1708.4|1708.8|1708.6|1709.2|1708.8|1708.6|1708.4|2470
1606229130000|2020-11-24 14:45:30|1708.6|1708.4|1709.4|1709|1709.4|1709.2|1708.6|1708.4|7573
1606229140000|2020-11-24 14:45:40|1709.2|1709.2|1709.6|1709.2|1709.6|1709.4|1709.2|1709.2|744
1606229150000|2020-11-24 14:45:50|1709.8|1709.4|1709.8|1709.4|1709.8|1709.6|1709.6|1709.2|3164
1606229160000|2020-11-24 14:46:00|1710|1709.6|1710|1709.6|1710.4|1710|1710|1709.6|6874
1606229180000|2020-11-24 14:46:20|1709.8|1709.4|1708.8|1708.2|1710|1709.4|1708.4|1708.2|3939
1606229190000|2020-11-24 14:46:30|1708.6|1708.4|1709|1708.4|1709|1708.8|1708.4|1708.2|1652
1606229200000|2020-11-24 14:46:40|1708.8|1708.6|1709.4|1709.2|1710|1709.4|1708.8|1708.6|5622
1606229210000|2020-11-24 14:46:50|1709.6|1709|1708.6|1708.2|1709.6|1709.2|1708.6|1708.2|5319
1606229220000|2020-11-24 14:47:00|1708.4|1708|1706.8|1706.4|1708.4|1708|1706.4|1706.2|16977
1606229230000|2020-11-24 14:47:10|1706.6|1706.2|1706.8|1706.4|1707.2|1706.8|1706.4|1706.2|2731
1606229240000|2020-11-24 14:47:20|1706.6|1706.2|1707|1706.6|1707.2|1706.6|1706.6|1706.2|1982
1606229250000|2020-11-24 14:47:30|1707.2|1706.4|1707.2|1706.8|1707.2|1707|1706.8|1706.4|1442
1606229260000|2020-11-24 14:47:40|1707|1707|1707.2|1707|1707.4|1707|1707|1706.8|1344
1606229270000|2020-11-24 14:47:50|1707.4|1707.2|1707.6|1707.4|1708|1707.6|1707.4|1707|5444
1606229280000|2020-11-24 14:48:00|1707.8|1707.6|1707.8|1707.4|1708.6|1708|1707.6|1707.4|7839
1606229290000|2020-11-24 14:48:10|1708|1707.6|1706.6|1706.4|1708.2|1707.6|1706.2|1706|12674
1606229300000|2020-11-24 14:48:20|1706.8|1706.6|1706.6|1706.2|1707.6|1707|1706.2|1705.8|23856
1606229310000|2020-11-24 14:48:30|1706.8|1706.4|1706.2|1706|1706.8|1706.6|1706.2|1705.8|7123
1606229320000|2020-11-24 14:48:40|1706.4|1705.8|1706|1705.8|1706.4|1706|1705.6|1705.2|6153
1606229330000|2020-11-24 14:48:50|1706.2|1705.6|1705.8|1705.6|1706.2|1705.6|1705.6|1705.4|1067
1606229340000|2020-11-24 14:49:00|1706|1705.8|1706.2|1705.8|1706.6|1706.2|1706|1705.8|1710
1606229350000|2020-11-24 14:49:10|1706||1706||1706||1706||0
1606229360000|2020-11-24 14:49:20|1705.8|1705.6|1705.8|1705.4|1705.8|1705.6|1705.4|1705.2|3190
1606229370000|2020-11-24 14:49:30|1705.6|1705.6|1706|1705.6|1706.2|1706|1705.6|1705.6|2930
1606229380000|2020-11-24 14:49:40|1706.2|1705.8|1707.2|1706.8|1707.4|1706.8|1706|1705.6|2362
1606229390000|2020-11-24 14:49:50|1707.4|1706.6|1707|1706.4|1707.4|1706.6|1705.8|1705.4|7810
1606229400000|2020-11-24 14:50:00|1707.4|1706.6|1707.2|1706.6|1707.8|1707.2|1706.8|1706.4|4569
1606229410000|2020-11-24 14:50:10|1707.4|1706.8|1706|1705.8|1707.8|1707.2|1705.4|1705.2|24219
1606229420000|2020-11-24 14:50:20|1706.4|1706|1705.8|1705.4|1706.4|1706|1705.6|1705.2|12032
1606229430000|2020-11-24 14:50:30|1706.2|1705.6|1706.6|1705.8|1706.8|1706.2|1706|1705.6|5732
1606229440000|2020-11-24 14:50:40|1706.4|1706|1707.4|1707|1707.8|1707|1706.4|1706|2361
1606229450000|2020-11-24 14:50:50|1707.6|1707.2|1707.2|1707|1708|1707.2|1707.2|1707|385
1606229460000|2020-11-24 14:51:00|1707.4|1707.2|1707.8|1707.2|1707.8|1707.4|1707.2|1707|1718
1606229470000|2020-11-24 14:51:10|1708|1707.4|1708.6|1708|1708.8|1708|1708|1707.2|3918
1606229480000|2020-11-24 14:51:20|1708.8||1708.8||1709||1708.6||1
1606229490000|2020-11-24 14:51:30|1709|1708.4|1708.8|1708.4|1709|1708.4|1708.6|1708|2015
1606229500000|2020-11-24 14:51:40|1708.6|1708.6|1708.8|1708.4|1708.8|1708.6|1708.6|1708.4|1216
1606229510000|2020-11-24 14:51:50|1709|1708.6|1709|1708.4|1710|1709|1708.6|1708.4|10121
1606229520000|2020-11-24 14:52:00||1708.6||1708.4||1708.8||1708.4|1798
1606229530000|2020-11-24 14:52:10||1708.6||1708.6||1708.8||1708.4|400
1606229540000|2020-11-24 14:52:20|1709.2|1708.8|1709.4|1708.8|1709.4|1708.8|1709|1708.6|2523
1606229550000|2020-11-24 14:52:30|1709.2|1708.6|1709.4|1708.8|1709.4|1709.2|1709|1708.6|122
1606229560000|2020-11-24 14:52:40|1709.2|1709|1709.4|1709|1709.4|1709.2|1709|1708.8|4595
1606229570000|2020-11-24 14:52:50|1709.6|1709.2|1709.8|1709.6|1709.8|1709.6|1709.6|1709.2|2511
1606229580000|2020-11-24 14:53:00|1710|1709.8|1709.6|1709.4|1710|1709.8|1709.6|1709.2|5455
1606229590000|2020-11-24 14:53:10|1710|1709.6|1709.6|1709.4|1710|1709.6|1709.6|1709.4|3719
1606229600000|2020-11-24 14:53:20|1709.8|1709.6|1710|1709.6|1710|1709.6|1709.8|1709.4|3576
1606229610000|2020-11-24 14:53:30|1710.2|1709.8|1710.4|1710.2|1710.4|1710.2|1710.2|1709.8|2082
1606229620000|2020-11-24 14:53:40|1710.6|1710.6|1710.8|1710.6|1710.8|1710.6|1710.6|1710.2|964
1606229630000|2020-11-24 14:53:50|1710.6|1710.2|1710.6|1710.4|1710.8|1710.6|1710.6|1710.2|3450
1606229640000|2020-11-24 14:54:00|1710.8||1710.8||1710.8||1710.8||340
1606229650000|2020-11-24 14:54:10|1710.6|1710.2|1710.4|1710|1710.6|1710.2|1710.2|1710|4103
1606229660000|2020-11-24 14:54:20|1710.2|1710.2|1710.4|1710.2|1710.6|1710.2|1710.2|1710|100
1606229670000|2020-11-24 14:54:30|1710.2|1710|1710.4|1710.2|1710.6|1710.2|1710.2|1710|2382
1606229680000|2020-11-24 14:54:40|1710.6|1710.4|1710.6|1710.2|1710.6|1710.4|1710.4|1710|1509
1606229690000|2020-11-24 14:54:50|1710.4||1710.4||1710.4||1710.4||0
1606229700000|2020-11-24 14:55:00|1710.6|1710.4|1710.6|1710.4|1710.6|1710.4|1710.4|1710.2|842
1606229710000|2020-11-24 14:55:10|1710.8|1710.6|1711|1710.8|1711|1710.8|1710.8|1710.6|853
1606229720000|2020-11-24 14:55:20|1711.2|1711|1711.4|1711|1711.4|1711|1711.2|1710.8|120
1606229730000|2020-11-24 14:55:30|1711.6|1710.8|1711.6|1711|1711.6|1711.2|1711.4|1710.8|214
1606229740000|2020-11-24 14:55:40|1712|1711.2|1711.8|1711.6|1712.4|1711.8|1711.8|1711.2|594
1606229750000|2020-11-24 14:55:50|1712|1711.4|1711.8|1711.6|1712.2|1711.6|1711.6|1711.4|1349
1606229760000|2020-11-24 14:56:00|||||||||574
1606229770000|2020-11-24 14:56:10|1712|1711.8|1712|1711.8|1712.2|1711.8|1712|1711.8|2309
1606229780000|2020-11-24 14:56:20|1712.2|1712|1712|1711.8|1712.2|1712|1712|1711.8|1054
1606229790000|2020-11-24 14:56:30|1712.2|1712|1712.4|1712|1712.4|1712|1712.2|1711.8|1212
1606229800000|2020-11-24 14:56:40|1712.2|1711.8|1712.2|1711.8|1712.4|1712|1712|1711.6|2318
1606229810000|2020-11-24 14:56:50|1712|1711.6|1712.2|1711.8|1712.2|1711.8|1711.8|1711.6|426
1606229830000|2020-11-24 14:57:10|||||||||227
1606229850000|2020-11-24 14:57:30|||||||||13
1606229860000|2020-11-24 14:57:40|1712|1711.6|1710.6|1710.2|1712|1711.6|1710.4|1710|8674
1606229870000|2020-11-24 14:57:50|1710.4|1710|1710.2|1710|1710.6|1710.2|1710.2|1710|568
1606229880000|2020-11-24 14:58:00|1710.4|1710.2|1710.4|1710|1710.6|1710.2|1710.2|1710|2175
1606229890000|2020-11-24 14:58:10|1710.6|1710.2|1710.8|1710.4|1711|1710.4|1710.6|1710.2|478
1606229900000|2020-11-24 14:58:20|1710.6|1710.2|1710.4|1710.2|1710.8|1710.4|1710.4|1710.2|460
1606229910000|2020-11-24 14:58:30|1710.6|1710.4|1711|1710.8|1711.4|1711|1710.6|1710.2|1899
1606229920000|2020-11-24 14:58:40|1711.2|1711|1711.4|1711|1711.6|1711.2|1711.2|1710.8|1563
1606229930000|2020-11-24 14:58:50|1711.6|1711.2|1711.6|1711.4|1711.6|1711.4|1711.6|1711.2|898
1606229940000|2020-11-24 14:59:00|1711.8|1711.6|1712.4|1711.8|1712.6|1712.2|1711.8|1711.6|708
1606229950000|2020-11-24 14:59:10|1712.6|1712|1712|1711.8|1712.6|1712.2|1711.8|1711.6|4965
1606229960000|2020-11-24 14:59:20|1711.8|1711.6|1711.6|1711.4|1711.8|1711.8|1711.6|1711.4|6118
1606229970000|2020-11-24 14:59:30|1711.8|1711.6|1711.6|1711.4|1712|1711.6|1711.6|1711.4|1480
1606229980000|2020-11-24 14:59:40|1711.8|1711|1711.2|1710.8|1711.8|1711|1711.2|1710.8|449
1606229990000|2020-11-24 14:59:50|1711|1711|1711.2|1711|1711.2|1711|1711|1710.8|608
1606230000000|2020-11-24 15:00:00|1711|1710.8|1709.8|1709.4|1711|1710.8|1709.8|1709.2|13649
1606230010000|2020-11-24 15:00:10|1710.2|1709.6|1710|1709.4|1711|1710|1709.8|1709.4|2730
1606230020000|2020-11-24 15:00:20|1709.8|1709.6|1710|1709.4|1710.6|1710.2|1709.8|1709.4|332
1606230030000|2020-11-24 15:00:30|1709.8|1709.6|1709.8|1709.4|1710|1709.8|1709.8|1709.4|1302
1606230040000|2020-11-24 15:00:40|1710|1709.6|1710.6|1710.2|1711|1710.4|1710|1709.6|1697
1606230050000|2020-11-24 15:00:50|1710.4|1710.4|1710.6|1710.2|1710.6|1710.4|1710.4|1710.2|1062
1606230060000|2020-11-24 15:01:00|1711|1710.4|1711|1710.6|1711|1710.6|1710.8|1710.4|200
1606230070000|2020-11-24 15:01:10|1711.2|1710.8|1710.8|1710.6|1711.2|1710.8|1710.8|1710.6|1202
1606230080000|2020-11-24 15:01:20|1710.6|1710.4|1710|1709.4|1710.6|1710.4|1709.6|1709.2|3250
1606230090000|2020-11-24 15:01:30|1710.2|1709.8|1710.4|1710|1711|1710.6|1710.2|1709.8|1466
1606230100000|2020-11-24 15:01:40|1710.2|1710.2|1710.4|1709.8|1710.4|1710.2|1710|1709.8|494
1606230110000|2020-11-24 15:01:50|1710.2|1710|1710.4|1709.8|1710.4|1710|1710|1709.8|239
1606230120000|2020-11-24 15:02:00|1710.6|1710|1711|1710.6|1711|1710.6|1710.6|1710|892
1606230130000|2020-11-24 15:02:10|1710.8|1710.2|1710.8|1710.4|1711|1710.6|1710.6|1710.2|903
1606230140000|2020-11-24 15:02:20|1710.6|1710.6|1710.6|1710.4|1710.8|1710.6|1710.6|1710.4|816
1606230150000|2020-11-24 15:02:30|1710.8|1710.6|1711|1710.8|1711.2|1710.8|1710.8|1710.4|366
1606230160000|2020-11-24 15:02:40|1710.8|1710.6|1710.4|1710.2|1711.8|1711.4|1710.4|1709.8|11055
1606230170000|2020-11-24 15:02:50|1710.6|1710.4|1709.8|1709.4|1711.2|1710.4|1709.8|1709.4|1869
1606230180000|2020-11-24 15:03:00|1709.6|1709.6|1709.8|1709.6|1710|1709.6|1709.6|1709.4|4496
1606230190000|2020-11-24 15:03:10|1709.6|1709.4|1710.6|1710|1710.8|1710.4|1709.6|1709.4|3897
1606230200000|2020-11-24 15:03:20|1710.4|1709.8|1709.8|1709.4|1710.4|1709.8|1709.8|1709.4|2517
1606230210000|2020-11-24 15:03:30|1710|1709.6|1710|1709.6|1710|1709.8|1710|1709.4|1143
1606230220000|2020-11-24 15:03:40|1710.4|1709.8|1711.4|1711.2|1711.6|1711.2|1710.4|1709.8|1119
1606230230000|2020-11-24 15:03:50|1711.2|1710.8|1711.2|1710.8|1711.2|1711|1711|1710.8|1047
1606230240000|2020-11-24 15:04:00|1711.4|1711|1712|1711.8|1712.2|1712|1711.2|1711|1293
1606230250000|2020-11-24 15:04:10|1712.2|1712|1712.4|1712|1712.6|1712|1712.2|1712|798
1606230260000|2020-11-24 15:04:20|1712.2|1711.8|1712.4|1712|1712.6|1712.2|1712.2|1711.8|3829
1606230270000|2020-11-24 15:04:30|1712.6|1712.2|1712.4|1712.2|1712.8|1712.4|1712.4|1712|693
1606230280000|2020-11-24 15:04:40|1712.6|1712|1712.4|1712|1712.6|1712.2|1712.4|1712|398
1606230290000|2020-11-24 15:04:50|1712.6|1712.2|1712.4|1712|1712.6|1712.4|1712.4|1712|1446
1606230300000|2020-11-24 15:05:00|1712.6|1712.2|1712.8|1712.4|1713|1712.6|1712.6|1712|3951
1606230310000|2020-11-24 15:05:10|1713|1712.6|1713|1712.6|1713|1712.8|1712.8|1712.4|7492
1606230320000|2020-11-24 15:05:20|1712.8|1712.8|1713|1712.6|1713.2|1712.8|1712.8|1712.6|9736
1606230330000|2020-11-24 15:05:30|1712.8|1712.8|1713.4|1713.2|1714|1713.2|1712.8|1712.6|5506
1606230340000|2020-11-24 15:05:40|1713.6|1713.4|1713.8|1713.4|1714|1713.8|1713.6|1713.4|5060
1606230350000|2020-11-24 15:05:50|1713.6|1713.6|1713.8|1713.6|1713.8|1713.6|1713.6|1713.4|3319
1606230360000|2020-11-24 15:06:00|1714|1713.4|1714.6|1714.2|1714.8|1714.4|1713.8|1713.4|12326
1606230370000|2020-11-24 15:06:10|1714.4|1714.4|1714.4|1714.2|1714.4|1714.4|1714.4|1714.2|1515
1606230380000|2020-11-24 15:06:20|1714.6|1714.4|1714.6|1714.4|1714.6|1714.4|1714.6|1714.2|459
1606230390000|2020-11-24 15:06:30|1714.4|1714.2|1714.8|1714.4|1714.8|1714.4|1714.4|1714.2|2741
1606230410000|2020-11-24 15:06:50|1715|1714.6|1715.2|1714.8|1715.4|1715|1714.8|1714.4|1010
1606230420000|2020-11-24 15:07:00|1715.4|1715|1715.8|1715.4|1715.8|1715.6|1715.4|1715|5516
1606230430000|2020-11-24 15:07:10|1715.6|1715.6|1715.8|1715.4|1715.8|1715.6|1715.6|1715.4|3519
1606230440000|2020-11-24 15:07:20|1716.2|1715.6|1716.8|1716.6|1717|1716.6|1716.2|1715.4|1970
1606230450000|2020-11-24 15:07:30|1717|1716.8|1716.8|1716.6|1717|1716.8|1716.8|1716.6|227
1606230460000|2020-11-24 15:07:40|1716.6|1716.4|1715.4|1715.2|1717|1716.8|1715.4|1715.2|6335
1606230470000|2020-11-24 15:07:50|1715.6|1715|1715|1714.6|1715.6|1715|1714.6|1714|7458
1606230480000|2020-11-24 15:08:00|1714.8|1714.4|1714.8|1714.4|1715|1714.8|1714.4|1714.2|2039
1606230490000|2020-11-24 15:08:10|1714.6|1714.2|1714|1713.6|1714.6|1714.2|1714|1713.4|580
1606230500000|2020-11-24 15:08:20|1713.8|1713.8|1713.8|1713.4|1714|1713.8|1713.4|1713.2|1941
1606230510000|2020-11-24 15:08:30|1713.6|1713.2|1712.8|1712.2|1713.6|1713.2|1712.2|1711.6|4383
1606230520000|2020-11-24 15:08:40|1712.6|1712|1712|1711.6|1712.8|1712.2|1712|1711.4|886
1606230530000|2020-11-24 15:08:50|1712.2|1711.8|1712|1711.8|1713.2|1712.4|1711.8|1711.4|5953
1606230540000|2020-11-24 15:09:00|1712.4|1712|1712.4|1712.2|1712.4|1712.2|1712.4|1712|264
1606230550000|2020-11-24 15:09:10|1712.6|1712.4|1713.2|1712.8|1713.2|1712.8|1712.6|1712.2|421
1606230560000|2020-11-24 15:09:20|1713|1712.6|1713.2|1712.8|1713.2|1712.8|1712.6|1712.2|1284
1606230570000|2020-11-24 15:09:30|1713.4|1713|1713|1712.8|1714|1713.4|1713|1712.6|1590
1606230580000|2020-11-24 15:09:40|1713.2|1713|1713.2|1713|1713.2|1713|1713|1712.8|180
1606230590000|2020-11-24 15:09:50|1713|1712.8|1713.2|1712.8|1713.2|1713|1713|1712.8|1044
1606230600000|2020-11-24 15:10:00|1713.6|1713|1713.6|1713.2|1713.8|1713.4|1713.2|1712.8|727
1606230610000|2020-11-24 15:10:10|1713.4|1713.4|1714.2|1713.6|1714.2|1713.6|1713.4|1713.2|680
1606230620000|2020-11-24 15:10:20|1714|1713.8|1712.4|1712|1714.2|1713.8|1711.6|1711.4|5884
1606230630000|2020-11-24 15:10:30|1712.2|1711.8|1713|1712.6|1713|1712.8|1712|1711.8|6941
1606230640000|2020-11-24 15:10:40|1713.2|1712.8|1713.6|1713|1714.4|1714|1712.8|1712.6|16833
1606230650000|2020-11-24 15:10:50|1713.8|1713.2|1713.4|1713|1713.8|1713.4|1713|1712.8|2249
1606230660000|2020-11-24 15:11:00|1713.2|1712.8|1713.2|1712.8|1713.4|1713.2|1713.2|1712.8|189
1606230670000|2020-11-24 15:11:10|1713.4|1713|1713.6|1713.2|1713.6|1713.2|1713.2|1712.8|900
1606230680000|2020-11-24 15:11:20|1713.4|1713.4|1713.6|1713.2|1713.6|1713.4|1713.4|1713|3393
1606230690000|2020-11-24 15:11:30|1713.4|1713.4|1713.6|1713.2|1713.8|1713.6|1713.2|1713|9629
1606230700000|2020-11-24 15:11:40|1713.8|1713.4|1714.2|1713.8|1714.4|1714|1713.8|1713.2|840
1606230710000|2020-11-24 15:11:50|1714|1713.6|1713.6|1713.2|1714|1713.6|1713.4|1713|710
1606230720000|2020-11-24 15:12:00|1713.4|1713.4|1713.4|1713.2|1713.4|1713.4|1713.4|1713.2|318
1606230730000|2020-11-24 15:12:10|1713.2|1713|1713.4|1713.2|1713.4|1713.2|1713.2|1713|13
1606230740000|2020-11-24 15:12:20|1713.2|1713|1714|1713.6|1714.2|1713.8|1713.2|1713|1930
1606230750000|2020-11-24 15:12:30|1713.8|1713.8|1713.8|1713.6|1714|1713.8|1713.8|1713.6|692
1606230760000|2020-11-24 15:12:40|1713.6|1713.4|1713.4|1713|1713.6|1713.4|1713.4|1713|555
1606230770000|2020-11-24 15:12:50|1713.6|1713.2|1713.6|1713.4|1713.8|1713.4|1713.6|1713.2|917
1606230780000|2020-11-24 15:13:00|1714|1713.6|1715.8|1715.4|1716|1715.6|1714|1713.6|9210
1606230790000|2020-11-24 15:13:10|1716|1715.2|1716|1715.8|1716|1715.8|1715.8|1715.2|2458
1606230800000|2020-11-24 15:13:20|1715.8|1715.6|1716|1715.8|1716|1715.8|1715.8|1715.6|311
1606230810000|2020-11-24 15:13:30|1716.2|1715.6|1716.2|1715.8|1716.2|1716|1716.2|1715.6|566
1606230820000|2020-11-24 15:13:40|1716.4|1716|1716.2|1715.8|1716.6|1716.2|1716.2|1715.8|617
1606230830000|2020-11-24 15:13:50|1716.4|1716|1716.6|1716|1716.8|1716.2|1716.4|1716|468
1606230840000|2020-11-24 15:14:00|1716.8|1716.2|1716.8|1716.4|1716.8|1716.4|1716.8|1716.2|36
1606230850000|2020-11-24 15:14:10|1716.6|1716.2|1716.4|1716|1716.6|1716.4|1716.2|1716|1601
1606230860000|2020-11-24 15:14:20|1717.4|1716.2|1716.6|1716.4|1718|1717.6|1716.4|1716|25600
1606230870000|2020-11-24 15:14:30|1716.8|1716.6|1717.8|1717.4|1717.8|1717.4|1716.8|1716.4|5443
1606230880000|2020-11-24 15:14:40|1717.6|1717.2|1717.4|1717.2|1717.8|1717.4|1717.2|1717|9347
1606230890000|2020-11-24 15:14:50|1717.2|1717|1717|1716.8|1717.4|1717.2|1717|1716.6|5306
1606230900000|2020-11-24 15:15:00|1716.8|1716.4|1715.8|1715.4|1716.8|1716.4|1715.2|1714.8|2637
1606230910000|2020-11-24 15:15:10|1716|1715.6|1716.2|1715.8|1716.4|1716|1716|1715.6|1811
1606230920000|2020-11-24 15:15:20|1716.4|1716|1717|1716.8|1718|1717.6|1715.6|1715|27509
1606230930000|2020-11-24 15:15:30|1716.8|1716.6|1716.8|1716.4|1717|1716.6|1716.6|1716.4|2680
1606230940000|2020-11-24 15:15:40|1716.6|1716.2|1715.4|1715|1716.6|1716.2|1715.4|1715|1970
1606230950000|2020-11-24 15:15:50|1715.6|1715.2|1716.4|1716.2|1716.4|1716.2|1715.6|1715|3603
1606230960000|2020-11-24 15:16:00|1716.6|1716.4|1717.2|1717|1717.4|1717.2|1716.6|1716.2|907
1606230970000|2020-11-24 15:16:10|1717|1716.8|1717|1716.8|1717|1717|1716.8|1716.6|1120
1606230980000|2020-11-24 15:16:20|1716.8|1716.6|1716.4|1715.8|1717.2|1717|1716|1715.4|2714
1606230990000|2020-11-24 15:16:30|1716.6|1716|1716.4|1716.2|1716.8|1716.6|1716.2|1715.8|5444
1606231000000|2020-11-24 15:16:40|1716.2|1716|1715.2|1714.6|1716.2|1716|1715|1714.4|2291
1606231010000|2020-11-24 15:16:50|1715|1714.4|1716.6|1716|1716.8|1716.4|1715|1714.4|8866
1606231020000|2020-11-24 15:17:00|1716.8|1716.2|1716.6|1716|1716.8|1716.4|1716.2|1716|2567
1606231030000|2020-11-24 15:17:10|1716.8|1716.2|1716.8|1716.2|1716.8|1716.6|1716.6|1716.2|0
1606231040000|2020-11-24 15:17:20|1716.6|1716.4|1716.8|1716.6|1716.8|1716.6|1716.6|1716.2|1755
1606231050000|2020-11-24 15:17:30|1717.2|1716.4|1717.6|1717|1717.6|1717|1717.2|1716.2|34
1606231060000|2020-11-24 15:17:40|1717.4|1717.2|1717.2|1716.6|1717.6|1717.4|1717|1716.6|894
1606231070000|2020-11-24 15:17:50|1717|1716.4|1716.2|1715.8|1717|1716.6|1715.8|1715.4|1770
1606231080000|2020-11-24 15:18:00|1716.4|1716|1717.2|1716.6|1717.6|1717.4|1716.2|1716|5589
1606231090000|2020-11-24 15:18:10|1717|1716.2|1716.4|1715.8|1717|1716.2|1716.4|1715.8|42
1606231100000|2020-11-24 15:18:20|1716.2|1716|1717.4|1717|1717.8|1717.6|1716.2|1715.8|25285
1606231110000|2020-11-24 15:18:30|1717.8|1716.8|1717.6|1717.4|1717.8|1717.4|1717.4|1716.8|387
1606231120000|2020-11-24 15:18:40|1717.8|1717.6|1717.8|1717.4|1717.8|1717.6|1717.8|1717.4|1416
1606231130000|2020-11-24 15:18:50|1717.6|1717.2|1717.4|1717|1717.6|1717.4|1717.2|1717|3794
1606231140000|2020-11-24 15:19:00|1717.8|1717.2|1717.8|1717.6|1717.8|1717.6|1717.8|1717.2|901
1606231150000|2020-11-24 15:19:10|1717.6|1717.4|1717|1716.6|1717.8|1717.6|1716.8|1716.6|2789
1606231160000|2020-11-24 15:19:20|1717.2|1716.8|1717.2|1716.6|1717.4|1717|1717|1716.6|1612
1606231170000|2020-11-24 15:19:30|1717|1716.8|1717|1716.6|1717|1717|1717|1716.6|2500
1606231180000|2020-11-24 15:19:40|1717.2|1716.8|1717.8|1717.4|1717.8|1717.4|1717.2|1716.8|493
1606231190000|2020-11-24 15:19:50|1718|1717.6|1718|1717.8|1718|1717.8|1718|1717.4|1597
1606231200000|2020-11-24 15:20:00|1718.2|1718|1719.6|1719.2|1719.8|1719.6|1718.2|1717.8|9051
1606231210000|2020-11-24 15:20:10|1719.8|1719.4|1720|1719.8|1720.4|1720|1719.8|1719.4|11128
1606231220000|2020-11-24 15:20:20|1720.4|1720|1720|1719.8|1720.8|1720.6|1719.4|1719.2|18129
1606231230000|2020-11-24 15:20:30|1720.4|1720|1720|1719.8|1720.6|1720|1720|1719.6|2333
1606231240000|2020-11-24 15:20:40|1720.2|1720|1720|1719.8|1720.2|1720|1720|1719.8|999
1606231250000|2020-11-24 15:20:50|1720.2|1720|1720.8|1720.2|1720.8|1720.2|1720|1719.8|2494
1606231260000|2020-11-24 15:21:00|1721|1720.4|1721.4|1720.8|1721.6|1721|1721|1720.4|2184
1606231270000|2020-11-24 15:21:10|1721.6|1721|1721.4|1721|1721.6|1721|1721.4|1721|0
1606231280000|2020-11-24 15:21:20|1721.2|1720.8|1720.4|1720|1721.2|1720.8|1720.4|1719.8|25668
1606231290000|2020-11-24 15:21:30|1720.2|1719.8|1718.6|1718.2|1720.2|1719.8|1718.4|1718.2|2235
1606231300000|2020-11-24 15:21:40|1718.8|1718.4|1717.8|1717.4|1719|1718.6|1717.6|1717.4|1923
1606231310000|2020-11-24 15:21:50|1718|1717.6|1718.4|1718.2|1718.6|1718.2|1717.6|1717.4|2332
1606231320000|2020-11-24 15:22:00|1718.2|1718|1718.4|1717.8|1718.8|1718.4|1718.2|1717.6|3713
1606231330000|2020-11-24 15:22:10|1718.6|1718|1718.4|1718|1718.6|1718|1718.2|1717.8|0
1606231340000|2020-11-24 15:22:20|1718.6|1718.2|1718.8|1718.2|1718.8|1718.4|1718.4|1717.8|1394
1606231350000|2020-11-24 15:22:30|1718.4|1718|1718.8|1718.4|1718.8|1718.6|1718.2|1718|753
1606231360000|2020-11-24 15:22:40|1719|1718.6|1718.8|1718.6|1719.2|1718.8|1718.8|1718.4|2048
1606231370000|2020-11-24 15:22:50|1719|1718.8|1718.8|1718.6|1719.4|1718.8|1718.8|1718.6|3504
1606231380000|2020-11-24 15:23:00|1719|1718.8|1719.2|1718.6|1719.2|1718.8|1718|1717.8|5240
1606231390000|2020-11-24 15:23:10|1719|1718.4|1717.8|1717.4|1719|1718.4|1717.6|1717|738
1606231400000|2020-11-24 15:23:20|1717.6|1717.2|1717.4|1716.8|1718|1717.2|1717.2|1716.8|763
1606231410000|2020-11-24 15:23:30|1717.2|1716.4|1716|1715.4|1717.2|1716.6|1715.8|1715.4|3616
1606231420000|2020-11-24 15:23:40|1716.4|1715.6|1716.6|1715.8|1717.4|1717|1716.2|1715.6|2451
1606231430000|2020-11-24 15:23:50|1716.4|1716|1717|1716.6|1717|1716.6|1716.2|1715.8|3385
1606231440000|2020-11-24 15:24:00|1717.2|1716.8|1716.4|1716|1717.2|1716.8|1716.2|1715.8|3383
1606231450000|2020-11-24 15:24:10|1716.8|1716.2|1716.2|1715.6|1717|1716.6|1716|1715.4|6452
1606231460000|2020-11-24 15:24:20|1716.4|1715.8|1716.2|1715.6|1716.8|1716.2|1716.2|1715.6|1407
1606231470000|2020-11-24 15:24:30|1716.4|1715.8|1717|1716.4|1717|1716.6|1716.4|1715.8|82
1606231480000|2020-11-24 15:24:40|1716.8|1716.6|1716.6|1716.4|1716.8|1716.6|1716.4|1716|499
1606231490000|2020-11-24 15:24:50|1716.4|1716|1716.6|1716.4|1716.6|1716.4|1716.2|1716|230
1606231500000|2020-11-24 15:25:00|1717|1716.6|1716.8|1716.4|1717.2|1716.8|1716.6|1716.4|1883
1606231510000|2020-11-24 15:25:10|1717|1716.6|1716.8|1716.6|1717|1716.8|1716.8|1716.4|22
1606231520000|2020-11-24 15:25:20|1716.6|1716.4|1716.8|1716.6|1716.8|1716.6|1716.6|1716.2|313
1606231530000|2020-11-24 15:25:30|1717|1716.8|1717.4|1717.2|1717.4|1717.2|1717|1716.6|2202
1606231540000|2020-11-24 15:25:40|1717.6|1717.4|1718|1717.4|1718.2|1717.8|1717.6|1717.2|2759
1606231550000|2020-11-24 15:25:50|1718.2|1717.6|1718.4|1718|1718.4|1718.2|1718|1717.6|2132
1606231560000|2020-11-24 15:26:00|1718.2|1717.8|1718.4|1717.8|1718.4|1717.8|1718|1717.8|82
1606231570000|2020-11-24 15:26:10|1718.2|1718|1717.6|1717|1718.2|1718|1717.4|1717|1745
1606231580000|2020-11-24 15:26:20|1717.4|1717.2|1717|1716.6|1717.6|1717.2|1716.8|1716.6|224
1606231590000|2020-11-24 15:26:30|1716.8|1716.2|1716.4|1716|1717|1716.6|1716.4|1716|2134
1606231600000|2020-11-24 15:26:40|1716.2|1716.2|1717.2|1716.6|1717.6|1717.2|1716.2|1716.2|2680
1606231610000|2020-11-24 15:26:50|1717|1716.8|1716.8|1716.6|1717|1716.8|1716.8|1716.6|0
1606231620000|2020-11-24 15:27:00|1717.2|1716.8|1717.2|1716.6|1717.2|1717|1716.8|1716.6|1420
1606231630000|2020-11-24 15:27:10|1717|1716.8|1717.2|1716.8|1717.6|1717|1717|1716.8|2918
1606231640000|2020-11-24 15:27:20|1717|1716.6|1717.4|1717.2|1717.4|1717.2|1716.8|1716.6|1572
1606231650000|2020-11-24 15:27:30|1717.6|1717.4|1718|1717.4|1718|1717.6|1717.4|1717.2|1386
1606231660000|2020-11-24 15:27:40|1717.8|1717.6|1718|1717.4|1718|1717.6|1717.8|1717.4|171
1606231670000|2020-11-24 15:27:50|1717.8|1717.2|1717.6|1717|1717.8|1717.2|1717|1716.6|6823
1606231680000|2020-11-24 15:28:00|1717.4|1716.8|1717.4|1717|1717.6|1717.2|1716.4|1716.2|11420
1606231690000|2020-11-24 15:28:10|1717.6|1717.2|1717.6|1717|1718|1717.6|1717.6|1717|1028
1606231700000|2020-11-24 15:28:20|1717.4|1717.2|1717.6|1717.2|1717.6|1717.2|1717.2|1717.2|500
1606231710000|2020-11-24 15:28:30|1717.4|1717.4|1717.6|1717.2|1717.6|1717.4|1717.2|1717|879
1606231720000|2020-11-24 15:28:40|1717.4|1717.4|1717|1716.6|1717.4|1717.4|1717|1716.6|1931
1606231730000|2020-11-24 15:28:50|1717.2|1716.8|1717|1716.8|1717.2|1717|1717|1716.8|1256
1606231740000|2020-11-24 15:29:00|1717.2|1716.6|1717|1716.6|1717.6|1717.4|1717|1716.6|4286
1606231750000|2020-11-24 15:29:10|1717.6|1716.8|1717.2|1716.8|1719|1718.2|1717|1716.4|8018
1606231760000|2020-11-24 15:29:20|1717|1716.6|1716.6|1716.2|1717.2|1717|1716.6|1716.2|12558
1606231770000|2020-11-24 15:29:30|1717|1716.4|1717|1716.6|1717|1716.6|1717|1716.2|727
1606231780000|2020-11-24 15:29:40|1716.8|1716.8|1717|1716.6|1717|1716.8|1716.8|1716.6|1453
1606231790000|2020-11-24 15:29:50|1717.2|1716.8|1717.2|1716.6|1718.2|1717.8|1717.2|1716.6|3607
1606231800000|2020-11-24 15:30:00|1717.4|1716.8|1717.4|1716.8|1717.6|1717.2|1717.2|1716.6|2166
1606231810000|2020-11-24 15:30:10|1717.2|1717|1717.4|1717|1717.4|1717.2|1717.2|1716.8|762
1606231820000|2020-11-24 15:30:20|1717.6|1717.2|1718|1717.6|1718|1717.6|1717.2|1717|3101
1606231830000|2020-11-24 15:30:30|1717.8|1717.4|1717|1716.8|1717.8|1717.4|1717|1716.6|2000
1606231840000|2020-11-24 15:30:40|1716.8|1716.6|1716.4|1716|1717|1716.6|1716.2|1715.8|2613
1606231850000|2020-11-24 15:30:50|1716.6|1715.8|1715.2|1715|1716.6|1716|1715.2|1715|6178
1606231860000|2020-11-24 15:31:00|1715.6|1715.2|1715|1714.6|1715.8|1715.4|1714.8|1714.4|5668
1606231870000|2020-11-24 15:31:10|1714.8|1714.2|1715.2|1714.8|1715.2|1714.8|1714.6|1714|5005
1606231880000|2020-11-24 15:31:20|1715|1714.6|1714.6|1714.2|1715.2|1714.8|1714.6|1714.2|524
1606231890000|2020-11-24 15:31:30||1714.4||1714.2||1714.4||1714.2|854
1606231900000|2020-11-24 15:31:40|1714.8|1714.4|1715|1714.8|1715.4|1715.2|1714.8|1714.4|5162
1606231910000|2020-11-24 15:31:50|1714.8|1714.4|1714.2|1713.8|1715|1714.8|1714.2|1713.6|537
1606231920000|2020-11-24 15:32:00|1714.4|1714|1714.2|1714|1714.6|1714.2|1714.2|1713.8|624
1606231930000|2020-11-24 15:32:10|1714|1713.8|1713.4|1713.2|1714|1714|1713.4|1713|1980
1606231940000|2020-11-24 15:32:20|1713.6|1713|1713.6|1713.2|1713.6|1713.2|1713.4|1713|412
1606231950000|2020-11-24 15:32:30|1713.4|1713|1713|1712.4|1713.6|1713|1713|1712.4|2902
1606231960000|2020-11-24 15:32:40||1712.6||1712.6||1712.6||1712.6|0
1606231970000|2020-11-24 15:32:50|1712.8|1712.4|1712.4|1712|1712.8|1712.4|1712.4|1711.8|2354
1606231980000|2020-11-24 15:33:00|1712.2|1712.2|1712.4|1712|1712.4|1712.2|1712.2|1712|1146
1606231990000|2020-11-24 15:33:10|1712.2|1712.2|1713.4|1713|1713.4|1713|1712.2|1712|2025
1606232000000|2020-11-24 15:33:20|1713.6|1713.2|1713.6|1713.2|1713.6|1713.4|1713.4|1713|501
1606232010000|2020-11-24 15:33:30|1713.4|1713.4|1713.6|1713.4|1713.8|1713.6|1713.4|1713.2|832
1606232020000|2020-11-24 15:33:40|1713.8|1713.6|1713.8|1713.4|1714|1713.6|1713.8|1713.4|2604
1606232030000|2020-11-24 15:33:50|1714|1713.6|1713.8|1713.4|1714.2|1714|1713.6|1713.2|5176
1606232040000|2020-11-24 15:34:00|1713.6|1713.6|1713|1712.6|1713.6|1713.6|1713|1712.4|5866
1606232050000|2020-11-24 15:34:10|1713.2|1712.8|1713.4|1713|1713.4|1713.2|1713|1712.8|515
1606232060000|2020-11-24 15:34:20|1713.2|1712.8|1712.8|1712.2|1713.4|1712.8|1712.6|1712.2|2246
1606232070000|2020-11-24 15:34:30|1712.6|1712.4|1712.8|1712.4|1712.8|1712.6|1712.6|1712.2|688
1606232080000|2020-11-24 15:34:40|1713|1712.6|1712|1711.6|1713|1712.6|1712|1711.4|2212
1606232090000|2020-11-24 15:34:50|1712.2|1711.8|1711.8|1711.6|1712.2|1711.8|1711.8|1711.4|600
1606232100000|2020-11-24 15:35:00|1712|1711.8|1713.2|1713|1713.8|1713.2|1712|1711.6|6017
1606232110000|2020-11-24 15:35:10|1713.4|1713.2|1713.4|1713.2|1713.6|1713.4|1713.2|1713|3505
1606232120000|2020-11-24 15:35:20|1713.6|1713|1712.2|1711.8|1713.6|1713.2|1712.2|1711.8|13521
1606232130000|2020-11-24 15:35:30|1712.4|1712|1712.2|1712|1712.4|1712.2|1712.2|1712|1342
1606232140000|2020-11-24 15:35:40|1712|1711.6|1712.2|1711.6|1712.2|1711.8|1711.8|1711.4|1607
1606232150000|2020-11-24 15:35:50|1712.4|1711.8|1712.2|1711.8|1712.6|1712.4|1712|1711.4|5613
1606232160000|2020-11-24 15:36:00|1712.4|1712|1712.4|1712|1712.6|1712.4|1712.2|1711.8|1167
1606232170000|2020-11-24 15:36:10|1712.6|1711.8|1712.4|1711.8|1712.6|1712.4|1712.4|1711.8|2453
1606232180000|2020-11-24 15:36:20|1712.6|1712|1712.4|1712|1712.6|1712.4|1712.4|1711.8|589
1606232190000|2020-11-24 15:36:30||1712.2||1712.2||1712.2||1712.2|0
1606232200000|2020-11-24 15:36:40|1712.6|1712.4|1713|1712.8|1713.2|1713|1712.6|1712.2|2795
1606232210000|2020-11-24 15:36:50|1712.8|1712.6|1712.8|1712.6|1713.2|1712.8|1712.8|1712.4|2639
1606232220000|2020-11-24 15:37:00|1712.6|1712.4|1712.4|1711.8|1712.6|1712.6|1712.2|1711.8|1448
1606232230000|2020-11-24 15:37:10|1712.8|1712|1713|1712.6|1713.4|1713|1712.6|1712|9699
1606232240000|2020-11-24 15:37:20|1712.8|1712.4|1711.6|1711.2|1712.8|1712.4|1711.4|1711.2|2442
1606232250000|2020-11-24 15:37:30|1711.4|1711.4|1711.2|1710.8|1711.6|1711.4|1711.2|1710.6|1091
1606232260000|2020-11-24 15:37:40|1711|1710.6|1711|1710.6|1711.2|1710.8|1710.8|1710.4|2019
1606232270000|2020-11-24 15:37:50|1710.8|1710.4|1710.8|1710.2|1711|1710.6|1710.4|1710|3267
1606232280000|2020-11-24 15:38:00|1710.6|1710.4|1709.8|1709.6|1710.8|1710.4|1709.6|1709.2|7586
1606232290000|2020-11-24 15:38:10|1709.6|1709.4|1709.6|1709.2|1709.6|1709.4|1709.4|1709.2|286
1606232300000|2020-11-24 15:38:20|1709.8|1709.4|1709.4|1709|1709.8|1709.4|1709.2|1708.6|4238
1606232310000|2020-11-24 15:38:30|1709.2|1708.6|1708.8|1708.4|1709.4|1708.8|1708.6|1708.2|924
1606232320000|2020-11-24 15:38:40|1708.6|1708.2|1708.2|1707.8|1708.6|1708.2|1708|1707.6|8424
1606232330000|2020-11-24 15:38:50|1708|1707.6|1707.8|1707.4|1708.2|1707.6|1707.6|1707.4|5010
1606232340000|2020-11-24 15:39:00|1707.6|1707.6|1707.6|1707.4|1707.8|1707.6|1707.6|1707.4|1035
1606232350000|2020-11-24 15:39:10|1707.4|1707.2|1707|1706.6|1707.6|1707.4|1706.8|1706.4|8431
1606232360000|2020-11-24 15:39:20|1706.8|1706.4|1705|1704.4|1707|1706.6|1704.8|1704.2|17679
1606232370000|2020-11-24 15:39:30|1704.8|1704.2|1705.6|1705.2|1705.8|1705.2|1704.6|1704.2|5685
1606232380000|2020-11-24 15:39:40|1705.4|1705.4|1705.8|1705.4|1705.8|1705.6|1705.4|1705|2378
1606232390000|2020-11-24 15:39:50|1705.6|1705.6|1705.6|1705.4|1705.8|1705.6|1705.6|1705.4|2718
1606232400000|2020-11-24 15:40:00|1705.8|1705.6|1706|1705.6|1706|1705.8|1705.8|1705.6|3479
1606232410000|2020-11-24 15:40:10|1705.8||1706||1706||1705.8||1554
1606232420000|2020-11-24 15:40:20|1706.2|1705.8|1704.4|1704|1706.2|1706|1704.4|1704|11402
1606232430000|2020-11-24 15:40:30|1704.6|1704.2|1705.8|1705.4|1705.8|1705.6|1704.4|1704|2665
1606232440000|2020-11-24 15:40:40|1705.6|1705.2|1705.4|1705.2|1705.8|1705.6|1705.4|1705.2|1832
1606232450000|2020-11-24 15:40:50|1705.6|1705.4|1705.4|1705.2|1705.8|1705.6|1705.2|1705|4646
1606232460000|2020-11-24 15:41:00|1705.6|1705.4|1705.4|1705.2|1705.6|1705.4|1705.4|1705.2|254
1606232470000|2020-11-24 15:41:10|1705.6|1705.4|1705.4|1705|1705.6|1705.4|1705.2|1705|1654
1606232480000|2020-11-24 15:41:20|1705.2|1705.2|1705.4|1705.2|1705.6|1705.4|1705.2|1705.2|1366
1606232490000|2020-11-24 15:41:30|1705.6|1705.4|1705|1704.8|1705.8|1705.4|1705|1704.8|3259
1606232500000|2020-11-24 15:41:40|1704.8|1704.4|1704.4|1704|1704.8|1704.4|1704.4|1704|442
1606232510000|2020-11-24 15:41:50|1704.2|1704.2|1705.6|1705.2|1706|1705.4|1704.2|1704.2|3345
1606232520000|2020-11-24 15:42:00|1705.8|1705.4|1706|1705.8|1706.4|1706.2|1705.8|1705.4|4090
1606232530000|2020-11-24 15:42:10|1706.2|1706|1706.4|1706|1706.4|1706.2|1706.2|1706|976
1606232540000|2020-11-24 15:42:20|1706.2|1706.2|1706.2|1706|1706.4|1706.2|1706.2|1706|1714
1606232550000|2020-11-24 15:42:30|1706.4|1706.2|1707.2|1706.8|1707.6|1707|1706.4|1706.2|4354
1606232560000|2020-11-24 15:42:40|1707|1707|1706|1705.8|1707.6|1707.2|1705.6|1705|7475
1606232570000|2020-11-24 15:42:50|1706.2|1705.6|1706.2|1706|1706.2|1706|1705.8|1705.6|3002
1606232580000|2020-11-24 15:43:00|1706|1705.8|1706.2|1705.8|1706.2|1705.8|1706|1705.6|50
1606232590000|2020-11-24 15:43:10|1706.4|1706|1706.4|1706.2|1706.6|1706.2|1706.4|1706|2476
1606232600000|2020-11-24 15:43:20|1706.2|1705.8|1705.8|1705.6|1706.4|1705.8|1705.8|1705.6|1729
1606232610000|2020-11-24 15:43:30|1705.6|1705.4|1705.2|1705|1705.8|1705.4|1705.2|1705|1924
1606232620000|2020-11-24 15:43:40|1705.4|1705.2|1706.4|1706|1706.6|1706|1705.4|1705.2|2276
1606232630000|2020-11-24 15:43:50|1706.6|1706.2|1706.6|1706.2|1706.6|1706.4|1706.4|1706.2|937
1606232640000|2020-11-24 15:44:00|1706.4|1706|1706|1705.6|1706.6|1706.2|1706|1705.6|1870
1606232650000|2020-11-24 15:44:10|1705.8|1705.4|1705.8|1705.4|1706.2|1706|1705.6|1705.2|2681
1606232660000|2020-11-24 15:44:20|1705.6|1705.6|1705.8|1705.6|1706|1705.8|1705.6|1705.4|2443
1606232670000|2020-11-24 15:44:30|1706|1705.8|1706.6|1706.2|1706.8|1706.2|1705.8|1705.6|2833
1606232680000|2020-11-24 15:44:40|1706.4|1706|1706|1705.6|1706.6|1706|1706|1705.6|2280
1606232690000|2020-11-24 15:44:50|1705.8|1705.4|1705.6|1705.2|1705.8|1705.6|1705.4|1705.2|2451
1606232700000|2020-11-24 15:45:00|1705.8|1705.4|1705.4|1705.2|1705.8|1705.6|1705.2|1705|482
1606232710000|2020-11-24 15:45:10|1705.2|1705|1705.6|1705.2|1705.6|1705.4|1705.2|1705|1360
1606232720000|2020-11-24 15:45:20|1705.4|1705|1705.6|1705.2|1705.6|1705.4|1705.2|1705|605
1606232730000|2020-11-24 15:45:30|1705.4|1705|1705.4|1705.2|1705.6|1705.2|1704.8|1704.6|2437
1606232740000|2020-11-24 15:45:40|1705.2|1705|1705.2|1704.8|1705.4|1705.2|1705|1704.6|465
1606232750000|2020-11-24 15:45:50|1705.4|1705|1705.8|1705.6|1705.8|1705.6|1705.2|1704.8|878
1606232760000|2020-11-24 15:46:00|1705.6|1705.4|1705.4|1705.2|1705.6|1705.4|1705.2|1704.8|593
1606232770000|2020-11-24 15:46:10|1705.6|1705.4|1705.6|1705.4|1705.6|1705.4|1705.4|1705.2|950
1606232780000|2020-11-24 15:46:20|1705.4|1705.2|1705.4|1705|1705.6|1705.2|1705.2|1705|246
1606232790000|2020-11-24 15:46:30|1705.6|1705.2|1705.6|1705.2|1705.6|1705.4|1705.4|1705.2|790
1606232800000|2020-11-24 15:46:40||1705.4||1705.4||1705.4||1705.2|1249
1606232810000|2020-11-24 15:46:50|1705.4|1705.2|1705.6|1705.4|1705.6|1705.4|1705.4|1705|4396
1606232820000|2020-11-24 15:47:00|1705.8|1705.6|1705.8|1705.4|1705.8|1705.6|1705.6|1705.4|890
1606232830000|2020-11-24 15:47:10|||||||||349
1606232840000|2020-11-24 15:47:20|1705.6|1705.2|1705.2|1704.6|1705.8|1705.2|1705|1704.4|1223
1606232850000|2020-11-24 15:47:30|1705.4|1704.8|1705.4|1705|1705.4|1705.2|1705.2|1704.6|460
1606232860000|2020-11-24 15:47:40|1705.6|1705.2|1705.8|1705.4|1705.8|1705.6|1705.4|1705|1499
1606232870000|2020-11-24 15:47:50|1705.6|1705.2|1705.6|1705.2|1705.6|1705.2|1705.6|1705.2|0
1606232880000|2020-11-24 15:48:00|1705.8|1705.4|1706.4|1706.2|1706.4|1706.2|1705.8|1705.2|1956
1606232890000|2020-11-24 15:48:10|1706.6|1706|1706.6|1706.4|1706.8|1706.6|1705.8|1705.4|4123
1606232900000|2020-11-24 15:48:20|1706.8|1706.6|1706|1705.6|1706.8|1706.6|1706|1705.6|2262
1606232910000|2020-11-24 15:48:30|1705.8|1705.8|1706|1705.6|1706|1705.8|1705.8|1705.4|2759
1606232920000|2020-11-24 15:48:40|1705.8|1705.4|1705.4|1704.8|1706|1705.8|1705|1704.6|7027
1606232930000|2020-11-24 15:48:50|1705.6|1705|1705.2|1704.8|1705.6|1705.2|1705.2|1704.8|2308
1606232940000|2020-11-24 15:49:00|1705.4|1705|1706.8|1706.4|1707|1706.4|1705.2|1704.8|24381
1606232950000|2020-11-24 15:49:10|1707|1706.6|1707|1706.6|1707|1706.6|1706.8|1706.4|2638
1606232960000|2020-11-24 15:49:20|1706.8|1706.4|1706.8|1706.4|1706.8|1706.4|1706.2|1706|2715
1606232970000|2020-11-24 15:49:30|1707|1706.6|1707.2|1706.8|1707.2|1707|1707|1706.4|1775
1606232980000|2020-11-24 15:49:40|1707.4|1707|1707.8|1707.6|1707.8|1707.6|1707.4|1707|1717
1606232990000|2020-11-24 15:49:50|1707.6|1707.4|1708.2|1707.6|1708.8|1708.2|1707.6|1707.2|6101
1606233000000|2020-11-24 15:50:00|1708.4|1707.8|1709.2|1708.8|1709.2|1709|1708.2|1707.6|6688
1606233010000|2020-11-24 15:50:10|1709.4|1709|1709.4|1709|1709.4|1709.2|1709.4|1709|1219
1606233020000|2020-11-24 15:50:20|1709.2|1709.2|1709.6|1709.4|1709.8|1709.6|1709.2|1709.2|770
1606233030000|2020-11-24 15:50:30|1709.8|1709.6|1709.6|1709.2|1709.8|1709.6|1709.2|1709|4025
1606233040000|2020-11-24 15:50:40|1709.4|1709|1709.2|1709|1709.4|1709.2|1709.2|1709|542
1606233050000|2020-11-24 15:50:50|1709|1708.8|1708.8|1708.4|1709.2|1708.8|1708.6|1708.4|1489
1606233060000|2020-11-24 15:51:00|1708.6|1708.2|1708.4|1708|1708.6|1708.4|1708.2|1707.8|1537
1606233070000|2020-11-24 15:51:10|1708.2|1707.8|1708.8|1708.4|1708.8|1708.4|1708.2|1707.8|1219
1606233080000|2020-11-24 15:51:20|1708.6|1708.6|1708.8|1708.4|1708.8|1708.6|1708.6|1708.4|3108
1606233090000|2020-11-24 15:51:30|1709.2|1708.6|1709.4|1709|1709.4|1709|1709.2|1708.4|5403
1606233100000|2020-11-24 15:51:40|1709.6|1709.2|1709.6|1709.2|1709.6|1709.4|1709.4|1709.2|3279
1606233110000|2020-11-24 15:51:50|1709.8|1709.4|1709.8|1709.6|1710|1709.8|1709.6|1709.4|1087
1606233120000|2020-11-24 15:52:00|1710|1709.4|1709.4|1709.2|1710|1709.4|1709.4|1709.2|1633
1606233130000|2020-11-24 15:52:10|1709.6||1709.4||1709.6||1709.4||913
1606233140000|2020-11-24 15:52:20|1709.6|1709.4|1709.8|1709.4|1709.8|1709.4|1709.4|1709.2|1396
1606233150000|2020-11-24 15:52:30|1709.6|1709.6|1709.6|1709.2|1709.6|1709.6|1709.6|1709.2|3308
1606233160000|2020-11-24 15:52:40|1709.4|1709|1706.4|1705.8|1709.6|1709|1706|1705.8|43042
1606233170000|2020-11-24 15:52:50|1706.2|1706|1707.8|1707.2|1708|1707.6|1706.2|1706|9444
1606233180000|2020-11-24 15:53:00|1707.6|1707|1706.6|1706.2|1707.6|1707.2|1706.6|1706|3504
1606233190000|2020-11-24 15:53:10|1706.8|1705.8|1706.6|1706.2|1706.8|1706.4|1705.8|1705.6|18548
1606233200000|2020-11-24 15:53:20|1706.8|1706.4|1707.4|1707.2|1707.6|1707.4|1706.4|1706.2|3703
1606233210000|2020-11-24 15:53:30|1707.6|1707|1707.4|1707|1707.6|1707|1707.2|1707|1254
1606233220000|2020-11-24 15:53:40|1707.6|1707.2|1706.6|1706.4|1707.6|1707.4|1706.6|1706|10021
1606233230000|2020-11-24 15:53:50|1706.4|1706|1708|1707.8|1708.6|1708|1706.2|1705.8|14724
1606233240000|2020-11-24 15:54:00|1708.2|1708|1708.6|1708.4|1708.6|1708.4|1708.2|1708|4674
1606233250000|2020-11-24 15:54:10|1708.4|1708.2|1708.4|1708|1708.6|1708.4|1708.2|1707.8|2005
1606233260000|2020-11-24 15:54:20|1708.6|1708.2|1709.8|1709.4|1710|1709.8|1708.2|1707.8|6942
1606233270000|2020-11-24 15:54:30|1710|1709.6|1713.2|1712.6|1713.4|1712.8|1710|1709.4|14820
1606233280000|2020-11-24 15:54:40|1713.4|1712.4|1712.4|1711.8|1713.6|1713|1711.8|1711.6|7829
1606233290000|2020-11-24 15:54:50|1712.2|1712|1712|1711.6|1712.4|1712.2|1711.8|1711.2|4787
1606233300000|2020-11-24 15:55:00|1711.8|1711.4|1712.6|1712.4|1712.8|1712.6|1711.6|1711.2|25378
1606233310000|2020-11-24 15:55:10|1712.8|1712.2|1713|1712.8|1713|1712.8|1712.6|1712.2|2318
1606233320000|2020-11-24 15:55:20|1713.2|1713|1714.2|1713.8|1714.2|1713.8|1713.2|1712.8|5353
1606233330000|2020-11-24 15:55:30|1714|1713.4|1713.6|1713.4|1714|1713.6|1713.2|1713|5077
1606233340000|2020-11-24 15:55:40|1713.4|1713.2|1713.4|1713|1713.6|1713.2|1713.4|1713|2030
1606233350000|2020-11-24 15:55:50|1713.2|1712.8|1712.4|1712.2|1713.2|1712.8|1712|1711.6|1954
1606233360000|2020-11-24 15:56:00|1712.2|1712|1712.2|1711.8|1712.4|1712.2|1712|1711.6|49
1606233370000|2020-11-24 15:56:10|1712.4|1712|1712.8|1712.4|1712.8|1712.6|1712.2|1711.8|2279
1606233380000|2020-11-24 15:56:20|1713|1712.6|1713.2|1712.8|1713.2|1712.8|1712.8|1712.6|4183
1606233390000|2020-11-24 15:56:30|1713.6|1713|1713.8|1713.4|1714.2|1713.6|1713.6|1713|1906
1606233400000|2020-11-24 15:56:40|1713.6|1713.6|1713.6|1713.4|1713.8|1713.6|1713.4|1713.2|1511
1606233410000|2020-11-24 15:56:50|1713.4|1713.2|1713.2|1712.8|1713.4|1713.4|1713.2|1712.8|3665
1606233420000|2020-11-24 15:57:00|1713|1712.6|1713|1712.4|1713|1712.6|1712.8|1712.4|651
1606233430000|2020-11-24 15:57:10|1712.8|1712.2|1712|1711.8|1712.8|1712.2|1711.8|1711.6|22688
1606233440000|2020-11-24 15:57:20|1711.8|1711.6|1712.2|1711.8|1712.2|1712|1711.8|1711.6|979
1606233450000|2020-11-24 15:57:30|1712.4|1712|1712.4|1712.2|1713|1712.4|1712.4|1711.8|2081
1606233460000|2020-11-24 15:57:40|1712.2|1711.8|1712|1711.8|1712.4|1711.8|1712|1711.6|153
1606233470000|2020-11-24 15:57:50|1712.4|1712|1712.4|1712|1712.4|1712|1712|1711.6|2565
1606233480000|2020-11-24 15:58:00|1712.6||1712.4||1712.6||1712.4||0
1606233490000|2020-11-24 15:58:10|1712.2|1711.8|1712.4|1712.2|1712.8|1712.4|1712.2|1711.8|860
1606233500000|2020-11-24 15:58:20|1712.2|1712|1712.4|1712.2|1712.4|1712.2|1712.2|1711.8|6791
1606233510000|2020-11-24 15:58:30|1712.2|1712|1712.6|1712.2|1712.8|1712.2|1712.2|1712|966
1606233520000|2020-11-24 15:58:40|1713|1712.4|1713|1712.6|1713.2|1713|1713|1712.4|575
1606233530000|2020-11-24 15:58:50|1713.2|1712.8|1714|1713.4|1714|1713.6|1713|1712.6|2013
1606233540000|2020-11-24 15:59:00|1713.8|1713.6|1714|1713.6|1714|1713.6|1713.8|1713.6|288
1606233550000|2020-11-24 15:59:10|1713.8|1713.8|1714|1713.8|1714|1713.8|1713.8|1713.6|1641
1606233560000|2020-11-24 15:59:20|1713.8|1713.6|1714|1713.6|1714|1713.6|1713.6|1713.4|2414
1606233570000|2020-11-24 15:59:30|1714.2|1713.8|1715|1714.6|1715|1714.6|1714|1713.6|6656
1606233580000|2020-11-24 15:59:40|1715.2|1714.8|1715|1714.6|1715.4|1715|1714.6|1714.4|5395
1606233590000|2020-11-24 15:59:50|1714.8|1714.4|1714|1713.4|1714.8|1714.6|1714|1713.4|5661
1606233600000|2020-11-24 16:00:00|1714.4|1713.6|1714.8|1714.4|1714.8|1714.4|1714.4|1713.6|35
1606233610000|2020-11-24 16:00:10|1714.6|1714.2|1713.8|1713.6|1714.6|1714.2|1713.8|1713.6|1679
1606233620000|2020-11-24 16:00:20|1714|1713.8|1714|1713.8|1714.4|1714|1714|1713.8|861
1606233630000|2020-11-24 16:00:30|1713.8|1713.6|1714|1713.6|1714|1713.8|1713.8|1713.6|765
1606233640000|2020-11-24 16:00:40|1713.8|1713.8|1714.2|1713.8|1714.2|1714|1713.8|1713.6|403
1606233650000|2020-11-24 16:00:50|1714|1713.6|1714|1713.6|1714|1713.6|1713.8|1713.6|1573
1606233660000|2020-11-24 16:01:00|1713.8|1713.4|1713.6|1713.4|1713.8|1713.4|1713.6|1713.4|0
1606233670000|2020-11-24 16:01:10|1713.8|1713.6|1713.8|1713.6|1713.8|1713.6|1713.8|1713.6|200
1606233680000|2020-11-24 16:01:20|1713.6|1713.2|1714.2|1713.8|1714.2|1713.8|1713.6|1713.2|3442
1606233690000|2020-11-24 16:01:30|1714.4|1714|1715.2|1715|1715.2|1715|1714.4|1714|6205
1606233700000|2020-11-24 16:01:40|1715|1714.8|1715.2|1715|1715.2|1715|1715|1714.8|1362
1606233710000|2020-11-24 16:01:50|1715.4|1715.2|1715.8|1715.4|1716|1715.6|1715.4|1715.2|870
1606233720000|2020-11-24 16:02:00|1716|1715.6|1716.8|1716.4|1716.8|1716.4|1716|1715.6|522
1606233730000|2020-11-24 16:02:10|1717|1716.6|1717|1716.6|1717|1716.6|1717|1716.6|0
1606233740000|2020-11-24 16:02:20|1716.8|1716.4|1717|1716.8|1717|1716.8|1716.6|1716.4|1020
1606233750000|2020-11-24 16:02:30|1717.2|1717|1717.2|1717|1717.2|1717|1717.2|1716.8|815
1606233760000|2020-11-24 16:02:40|1717.4|1717.2|1718|1717.6|1718|1717.6|1717.4|1717|605
1606233770000|2020-11-24 16:02:50|1717.8|1717.8|1717.8|1717.6|1717.8|1717.8|1717.8|1717.6|813
1606233780000|2020-11-24 16:03:00|1718|1717.8|1718.4|1718.2|1718.4|1718.2|1718|1717.8|1353
1606233790000|2020-11-24 16:03:10|1718.6|1718.4|1718.8|1718.4|1718.8|1718.4|1718.6|1718.4|841
1606233800000|2020-11-24 16:03:20|1718.6|1718.6|1718.8|1718.4|1719|1718.8|1718.6|1718.4|2122
1606233810000|2020-11-24 16:03:30|1719|1718.6|1719.2|1719|1719.2|1719|1719|1718.4|6159
1606233820000|2020-11-24 16:03:40|1719.4|1719.2|1719.6|1719.4|1719.8|1719.6|1719.4|1719.2|1766
1606233830000|2020-11-24 16:03:50|1719.8|1719.6|1719.8|1719.6|1720|1719.8|1719.8|1719.6|1677
1606233840000|2020-11-24 16:04:00|||||||||500
1606233850000|2020-11-24 16:04:10|1719.6|1719.4|1719.6|1719.4|1719.8|1719.6|1719.6|1719.4|5517
1606233860000|2020-11-24 16:04:20|1719.4|1719.2|1719.6|1719.4|1719.6|1719.4|1719.4|1719.2|2847
1606233870000|2020-11-24 16:04:30|1719.4|1719.2|1718|1717.6|1719.4|1719.2|1717.2|1716.6|19156
1606233880000|2020-11-24 16:04:40|1717.8|1717.4|1717|1716.8|1717.8|1717.4|1717|1716.8|5364
1606233890000|2020-11-24 16:04:50|1717.2|1717|1716.6|1716.4|1717.2|1717|1716.6|1716.4|3227
1606233900000|2020-11-24 16:05:00|1716.8|1716.6|1716.2|1715.8|1717.4|1716.8|1716|1715.6|6544
1606233910000|2020-11-24 16:05:10|1716|1716|1716.8|1716.6|1716.8|1716.6|1716|1716|3870
1606233920000|2020-11-24 16:05:20|1716.6|1716.4|1717.2|1716.8|1717.2|1717|1716.6|1716.4|4965
1606233930000|2020-11-24 16:05:30|1717|1717|1717.2|1717|1717.4|1717.2|1717|1716.8|2812
1606233940000|2020-11-24 16:05:40|||||||||944
1606233950000|2020-11-24 16:05:50|1717.4|1717.2|1717.4|1717.2|1718|1717.6|1717.4|1717.2|2668
1606233960000|2020-11-24 16:06:00|1717.2|1717|1717.4|1717|1717.4|1717|1717|1716.8|2495
1606233970000|2020-11-24 16:06:10|1717.2|1716.8|1716|1715.4|1717.4|1716.8|1715.6|1715.2|9537
1606233980000|2020-11-24 16:06:20|1715.8|1715.6|1717.4|1717|1717.4|1717.2|1715.8|1715.6|7670
1606233990000|2020-11-24 16:06:30|1717.2|1717.2|1717.4|1717|1717.4|1717.2|1717.2|1717|340
1606234000000|2020-11-24 16:06:40|1717.2|1717.2|1717.2|1717|1717.4|1717.2|1717.2|1717|1523
1606234010000|2020-11-24 16:06:50|1717.4|1717.2|1717.8|1717.6|1717.8|1717.6|1717.4|1717.2|553
1606234020000|2020-11-24 16:07:00|1718|1717.4|1717.8|1717.4|1718|1717.8|1717.6|1717.4|2050
1606234030000|2020-11-24 16:07:10|1717.6|1717.2|1717.4|1717.2|1717.8|1717.2|1717.2|1717|3095
1606234040000|2020-11-24 16:07:20|1717.6|1717.4|1718.4|1718|1718.8|1718.2|1717.6|1717.2|6153
1606234050000|2020-11-24 16:07:30|1718.2|1717.8|1719|1718.4|1719|1718.4|1718|1717.8|4489
1606234060000|2020-11-24 16:07:40|1719.2|1718.6|1719.6|1719.2|1719.6|1719.2|1719.2|1718.6|715
1606234070000|2020-11-24 16:07:50|1719.8|1719.4|1719.8|1719.4|1720|1719.8|1719.4|1719.2|3102
1606234080000|2020-11-24 16:08:00|1720|1719.6|1720|1719.8|1720.4|1720.2|1720|1719.4|29213
1606234090000|2020-11-24 16:08:10|1720.2|1720|1720.4|1720|1720.4|1720.2|1720.2|1720|1837
1606234100000|2020-11-24 16:08:20|1720.2|1720.2|1719.8|1719.6|1720.2|1720.2|1719.8|1719.6|5137
1606234110000|2020-11-24 16:08:30|1719.6|1719.4|1721|1720.6|1721|1720.6|1719.6|1719.4|3908
1606234120000|2020-11-24 16:08:40|1721.2|1720.8|1721.4|1721.2|1721.4|1721.2|1721.2|1720.8|456
1606234130000|2020-11-24 16:08:50|1721.6|1721.4|1722|1721.6|1722.2|1721.8|1721.6|1721.4|5822
1606234140000|2020-11-24 16:09:00|1721.8|1721.8|1722|1721.6|1722|1721.8|1721.8|1721.6|1050
1606234150000|2020-11-24 16:09:10|1721.8|1721.4|1720.4|1720|1721.8|1721.4|1720.2|1720|4433
1606234160000|2020-11-24 16:09:20|1720.2|1719.8|1720.2|1719.8|1720.2|1719.8|1719.8|1719.6|2263
1606234170000|2020-11-24 16:09:30|1720|1719.6|1719.6|1719.4|1720|1719.6|1719.6|1719.4|644
1606234180000|2020-11-24 16:09:40|1719.8|1719.6|1719.8|1719.6|1720.2|1719.8|1719.8|1719.4|1894
1606234190000|2020-11-24 16:09:50|1720||1719.8||1720||1719.8||140
1606234200000|2020-11-24 16:10:00|1720|1719.4|1719.6|1719.4|1720|1719.4|1719.6|1719.4|2186
1606234210000|2020-11-24 16:10:10|1719.4|1719.2|1718.8|1718.6|1719.6|1719.4|1718.6|1718.4|7225
1606234220000|2020-11-24 16:10:20|1719|1718.8|1719.4|1719.2|1720.2|1719.6|1719|1718.6|5605
1606234230000|2020-11-24 16:10:30|1719.2|1719|1718.8|1718.4|1719.2|1719.2|1718.6|1718.4|6300
1606234240000|2020-11-24 16:10:40|1718.6|1718.2|1718.4|1718.2|1718.6|1718.4|1718.4|1718.2|339
1606234250000|2020-11-24 16:10:50|1718.2|1718|1718.6|1718.2|1718.6|1718.4|1718.2|1718|1076
1606234260000|2020-11-24 16:11:00|1718.4|1718|1718|1717.8|1718.6|1718.2|1718|1717.8|2230
1606234270000|2020-11-24 16:11:10|1717.8|1717.6|1717.2|1717|1717.8|1717.6|1717|1716.8|1776
1606234280000|2020-11-24 16:11:20|1717|1716.8|1717|1716.8|1717.2|1717|1717|1716.8|5829
1606234290000|2020-11-24 16:11:30|1716.8|1716.6|1716.8|1716.6|1716.8|1716.8|1716.8|1716.6|464
1606234300000|2020-11-24 16:11:40|1716.6|1716.4|1716.6|1716.4|1716.6|1716.4|1716.6|1716.4|1563
1606234310000|2020-11-24 16:11:50|||||||||580
1606234320000|2020-11-24 16:12:00|1716.8|1716.6|1717.2|1717|1717.4|1717|1716.8|1716.6|3758
1606234330000|2020-11-24 16:12:10|1717.4|1717.2|1717.2|1717|1717.4|1717.2|1717.2|1717|400
1606234340000|2020-11-24 16:12:20|||||||||116
1606234350000|2020-11-24 16:12:30|1717|1716.6|1717.2|1716.8|1717.2|1716.8|1717|1716.6|27
1606234360000|2020-11-24 16:12:40|1717.4|1717|1717.2|1716.6|1717.4|1717|1716.8|1716.4|319
1606234370000|2020-11-24 16:12:50||1716.8||1716.8||1716.8||1716.8|0
1606234380000|2020-11-24 16:13:00|1717|1716.6|1717|1716.6|1717|1716.6|1717|1716.6|407
1606234390000|2020-11-24 16:13:10|1717.2||1717||1717.2||1717||58
1606234400000|2020-11-24 16:13:20|1717.4|1716.8|1717.4|1716.6|1717.4|1716.8|1717.4|1716.6|721
1606234410000|2020-11-24 16:13:30|1717||1717.2||1717.2||1717||38
1606234420000|2020-11-24 16:13:40|1717.4|1716.8|1717.4|1716.8|1717.4|1716.8|1717.4|1716.8|0
1606234430000|2020-11-24 16:13:50|1717.2||1717.2||1717.2||1717.2||923
1606234440000|2020-11-24 16:14:00|1717.8|1717.2|1718.2|1717.8|1718.2|1717.8|1717.8|1717.2|906
1606234450000|2020-11-24 16:14:10|1718.4|1718|1718.4|1718|1718.4|1718|1718.4|1718|60
1606234470000|2020-11-24 16:14:30|1718|1717.6|1718|1717.6|1718|1717.6|1718|1717.6|400
1606234480000|2020-11-24 16:14:40|1717.8|1717.4|1717.6|1717|1717.8|1717.4|1717.4|1717|438
1606234490000|2020-11-24 16:14:50|1718.4|1717.8|1718.6|1718|1718.6|1718.2|1718.4|1717.8|245
1606234500000|2020-11-24 16:15:00|1719|1718.2|1718.8|1718.2|1719.2|1718.6|1718.8|1718.2|0
1606234510000|2020-11-24 16:15:10|1718.4|1718|1718.6|1718|1718.6|1718.2|1718.4|1717.8|546
1606234520000|2020-11-24 16:15:20|1718.8|1717.8|1718.8|1718.2|1718.8|1718.2|1718.8|1717.8|0
1606234530000|2020-11-24 16:15:30|1718.6|1718.4|1718.8|1718.4|1718.8|1718.4|1718.6|1718.4|1081
1606234540000|2020-11-24 16:15:40|1719|1718.6|1718.6|1718.2|1719.2|1718.8|1718.6|1718.2|643
1606234550000|2020-11-24 16:15:50|1718.2|1717.8|1719|1718.4|1719|1718.4|1718.2|1717.8|738
1606234560000|2020-11-24 16:16:00||1718.6||1718.6||1718.6||1718.6|45
1606234570000|2020-11-24 16:16:10||1718.4||1718.4||1718.4||1718.4|81
1606234580000|2020-11-24 16:16:20|1719.2|1718.6|1719|1718.6|1719.2|1718.6|1719|1718.6|400
1606234590000|2020-11-24 16:16:30|||||||||30
1606234600000|2020-11-24 16:16:40|1718.8|1718.4|1719|1718.4|1719|1718.4|1718.8|1718.4|0
1606234610000|2020-11-24 16:16:50|1718.8|1718.2|1718.8|1718.4|1719|1718.4|1718.8|1718.2|356
1606234620000|2020-11-24 16:17:00|1719|1718.6|1719|1718.4|1719.2|1718.6|1719|1718.4|45
1606234630000|2020-11-24 16:17:10|1718.8||1718.8||1718.8||1718.8||390
1606234640000|2020-11-24 16:17:20|||||||||50
1606234650000|2020-11-24 16:17:30||1718.2||1718.4||1718.4||1718.2|100
1606234660000|2020-11-24 16:17:40|1719|1718.6|1719|1718.6|1719|1718.6|1719|1718.6|1
1606234670000|2020-11-24 16:17:50|1719.2||1719.2||1719.2||1719.2||455
1606234680000|2020-11-24 16:18:00|1719||1719||1719||1719||0
1606234690000|2020-11-24 16:18:10|1717.6|1717|1717.6|1717|1717.6|1717|1717.6|1717|607
1606234700000|2020-11-24 16:18:20|1717.4|1717.4|1718|1717.6|1718|1717.6|1717.4|1717.4|803
1606234710000|2020-11-24 16:18:30|1717.8|1717.4|1718|1717.4|1718|1717.6|1717.8|1717.2|692
1606234720000|2020-11-24 16:18:40|1718.8|1718|1718.4|1718|1718.8|1718|1718.4|1718|1204
1606234740000|2020-11-24 16:19:00|1717.6|1716.6|1717.6|1717.2|1717.6|1717.2|1717.4|1716.6|1554
1606234750000|2020-11-24 16:19:10|1717.8|1717|1718.4|1718|1718.4|1718|1717.8|1717|301
1606234760000|2020-11-24 16:19:20|1719|1718.4|1719|1718.4|1719|1718.4|1719|1718.4|147
1606234770000|2020-11-24 16:19:30|1719.2|1718.6|1718.6|1718.2|1719.2|1718.6|1718.6|1718.2|850
1606234780000|2020-11-24 16:19:40|1718.4|1718|1718.4|1717.8|1718.4|1718|1718.4|1717.8|962
1606234790000|2020-11-24 16:19:50||1718||1717.8||1718||1717.8|0
1606234800000|2020-11-24 16:20:00|1718.2|1718|1718.6|1718.2|1718.6|1718.2|1718.2|1718|523
1606234810000|2020-11-24 16:20:10|1718.8|1718.4|1718.8|1718.4|1719|1718.6|1718.8|1718.2|1318
1606234820000|2020-11-24 16:20:20|1719|1718.6|1720|1719.4|1720|1719.4|1719|1718.6|777
1606234830000|2020-11-24 16:20:30|1721|1720.4|1722|1721.6|1722|1721.6|1721|1720.4|1852
1606234840000|2020-11-24 16:20:40|1722.2|1721.8|1723|1722.4|1723|1722.4|1722.2|1721.8|890
1606234850000|2020-11-24 16:20:50|1723.2|1722.6|1723|1722.4|1723.2|1722.6|1723|1722.4|1354
1606234860000|2020-11-24 16:21:00|1723.2|1722.6|1722.4|1721.8|1723.2|1722.8|1722.4|1721.8|197
1606234870000|2020-11-24 16:21:10|1722.2|1721.4|1722|1721.4|1722.2|1721.4|1722|1721.4|1674
1606234880000|2020-11-24 16:21:20|1722.2|1721.6|1722.6|1722.2|1722.6|1722.2|1722.2|1721.6|970
1606234890000|2020-11-24 16:21:30|1722.4|1722|1722.6|1722|1722.6|1722.2|1722.4|1722|194
1606234900000|2020-11-24 16:21:40|1723.2|1722.6|1723.2|1722.6|1723.2|1722.6|1723.2|1722.6|274
1606234910000|2020-11-24 16:21:50|1722.6|1722.2|1722.6|1722|1722.8|1722.4|1722.6|1722|735
1606234920000|2020-11-24 16:22:00|1722.8|1722.2|1722.8|1722.2|1722.8|1722.4|1722.8|1722.2|0
1606234930000|2020-11-24 16:22:10|1723|1722.6|1723|1722.4|1723|1722.6|1723|1722.4|154
1606234940000|2020-11-24 16:22:20|1722.6|1722.2|1722.6|1722.2|1723|1722.4|1722.6|1722.2|726
1606234950000|2020-11-24 16:22:30|1722.8|1722.4|1722.2|1721.8|1722.8|1722.4|1722.2|1721.8|190
1606234960000|2020-11-24 16:22:40|1722.6|1722.2|1723|1722.4|1723|1722.4|1722.6|1722.2|935
1606234970000|2020-11-24 16:22:50||1722.6||1722.6||1722.6||1722.6|0
1606234980000|2020-11-24 16:23:00|1722.8|1722.4|1722.8|1722.4|1723.2|1722.6|1722.8|1722.4|684
1606234990000|2020-11-24 16:23:10|1723|1722.2|1722.8|1722.2|1723|1722.4|1722.8|1722.2|84
1606235000000|2020-11-24 16:23:20|1723|1722.4|1722.8|1722.2|1723|1722.4|1722.8|1722.2|70
1606235010000|2020-11-24 16:23:30|1722.6|1722|1722.6|1722|1722.6|1722|1722.4|1722|0
1606235020000|2020-11-24 16:23:40|1722.8|1722.2|1722.6|1722|1722.8|1722.4|1722.6|1722|373
1606235030000|2020-11-24 16:23:50|1722.8|1722.2|1723.6|1723|1723.8|1723.2|1722.8|1722.2|692
1606235040000|2020-11-24 16:24:00|1724.2|1723.6|1724|1723.4|1724.2|1723.6|1724|1723.4|1181
1606235050000|2020-11-24 16:24:10|1724.2|1723.8|1724.2|1723.6|1724.2|1723.8|1724.2|1723.4|787
1606235060000|2020-11-24 16:24:20|1724|1723|1723.4|1722.8|1724|1723|1723.4|1722.8|1060
1606235070000|2020-11-24 16:24:30|1723|1722.6|1723.4|1722.6|1723.4|1722.6|1723|1722.6|331
1606235080000|2020-11-24 16:24:40|1723|1723.2|1724.2|1723.6|1724.2|1723.6|1723|1723.2|744
1606235090000|2020-11-24 16:24:50|1724.8|1723.4|1724.6|1724.2|1724.8|1724.2|1724.6|1723.4|1293
1606235100000|2020-11-24 16:25:00|1725|1724.4|1725|1724.4|1725|1724.4|1725|1724.4|595
1606235110000|2020-11-24 16:25:10|1725.2|1724.6|1725|1724.6|1725.2|1724.6|1724.8|1724.6|300
1606235140000|2020-11-24 16:25:40|1724.8|1724.4|1724.8|1724.4|1724.8|1724.4|1724.8|1724.4|488
1606235150000|2020-11-24 16:25:50|1725.2|1724.8|1725.2|1724.8|1725.2|1724.8|1725.2|1724.8|726
1606235160000|2020-11-24 16:26:00|||||||||571
1606235170000|2020-11-24 16:26:10|||||||||134
1606235180000|2020-11-24 16:26:20|1725|1724.6|1724.2|1723.6|1725|1724.6|1724.2|1723.6|584
1606235190000|2020-11-24 16:26:30|1724||1724||1724||1724||640
1606235200000|2020-11-24 16:26:40|1724.6|1724.2|1725|1724.6|1725|1724.6|1724.6|1724.2|288
1606235210000|2020-11-24 16:26:50|1725.4|1725|1725.4|1724.8|1725.4|1725|1725.4|1724.8|810
1606235220000|2020-11-24 16:27:00|1725.2|1724.6|1725.2|1724.4|1725.2|1724.6|1724.8|1724.2|569
1606235230000|2020-11-24 16:27:10|1724.8|1724.2|1724.6|1724.2|1724.8|1724.2|1724.6|1724.2|7580
1606235240000|2020-11-24 16:27:20|1724.2|1724|1724.4|1724|1724.6|1724.4|1724.2|1723.8|11360
1606235250000|2020-11-24 16:27:30|1724.6|1724.2|1724.6|1724.2|1724.8|1724.4|1724.6|1724.2|13817
1606235260000|2020-11-24 16:27:40|1724.4|1724|1724.4|1724|1724.6|1724|1724.4|1724|4580
1606235270000|2020-11-24 16:27:50||1724.2||1724.2||1724.2||1724|3405
1606235280000|2020-11-24 16:28:00||1724||1724||1724||1724|1497
1606235290000|2020-11-24 16:28:10|1724.2|1723.8|1724.2|1724|1724.4|1724|1723.8|1723.6|4790
1606235300000|2020-11-24 16:28:20|1724.4|1724.2|1724|1723.6|1724.4|1724.2|1724|1723.6|13577
1606235310000|2020-11-24 16:28:30|1724.2|1723.8|1725|1724.6|1725|1724.6|1724.2|1723.8|34575
1606235320000|2020-11-24 16:28:40|1724.8|1724.2|1724.4|1724.2|1725|1724.4|1724.4|1724.2|19843
1606235330000|2020-11-24 16:28:50|1724.2|1724|1724|1723.8|1724.2|1724|1723.4|1723.2|27573
1606235340000|2020-11-24 16:29:00|1724.2|1724|1724.2|1724|1724.4|1724|1724|1723.8|7235
1606235350000|2020-11-24 16:29:10|1724|1723.8|1724.2|1724|1724.2|1724|1724|1723.8|1568
1606235360000|2020-11-24 16:29:20|1724.4|1723.8|1724.4|1724.2|1724.4|1724.2|1724.4|1723.8|11111
1606235370000|2020-11-24 16:29:30|1724.6|1724.4|1725.2|1725|1725.4|1725.2|1724.6|1724.4|28279
1606235380000|2020-11-24 16:29:40|1725.4|1724.8|1725|1724.8|1725.4|1724.8|1725|1724.8|2646
1606235390000|2020-11-24 16:29:50|1725.2|1725|1725|1724.4|1726|1725.2|1725|1724.4|16292
1606291220000|2020-11-25 08:00:20|1754.8|1752.6|1754.8|1752.6|1757|1754.2|1750.2|1750|203521
1606291230000|2020-11-25 08:00:30|1755|1752.8|1752.8|1750|1757|1754.6|1752.8|1750|4757
1606291240000|2020-11-25 08:00:40|1752.4|1750.8|1754|1751.8|1754.8|1752.4|1750.4|1748.8|4101
1606291250000|2020-11-25 08:00:50|1753.8|1751.4|1754|1751.4|1754.6|1752.4|1753.4|1751.4|990
1606291260000|2020-11-25 08:01:00|1753.6|1751.6|1757|1754.4|1757.8|1756|1753.4|1751.6|7154
1606291270000|2020-11-25 08:01:10|1757.4|1754.6|1761.2|1758.8|1762|1760.2|1757.4|1754.6|23911
1606291280000|2020-11-25 08:01:20|1762|1759|1764.8|1762.6|1765|1763.8|1761.8|1759|13983
1606291290000|2020-11-25 08:01:30|1765|1763|1768.8|1766.8|1769|1767.8|1765|1763|8169
1606291300000|2020-11-25 08:01:40|1768.6|1765.6|1769|1766.8|1769.6|1767.8|1767.8|1765.4|4794
1606291310000|2020-11-25 08:01:50|1769.6|1767|1767.4|1764.2|1769.6|1767|1766.6|1762.4|3709
1606291320000|2020-11-25 08:02:00|1768.2|1765.8|1769.4|1767|1769.6|1767|1768|1764.2|1799
1606291330000|2020-11-25 08:02:10|1769.6||1769.4||1769.6||1769.4||1433
1606291340000|2020-11-25 08:02:20|1769.6|1768.2|1772.8|1771.2|1773|1771.4|1769.6|1767|23553
1606291350000|2020-11-25 08:02:30|1773|1770.6|1772|1769|1773|1770.6|1770.6|1769|5036
1606291360000|2020-11-25 08:02:40|1771.8|1769.2|1769.4|1767|1771.8|1769.4|1769|1767|3676
1606291370000|2020-11-25 08:02:50|1769|1766.4|1768.4|1765.4|1769|1766.4|1767.8|1765|2801
1606291380000|2020-11-25 08:03:00|1767|1766.6|1771|1768|1771|1769.2|1767|1766.6|6623
1606291390000|2020-11-25 08:03:10|1770.8|1767|1770.6|1768.4|1771|1768.8|1769.4|1766.6|3479
1606291400000|2020-11-25 08:03:20|1771|1768.6|1772.2|1770.8|1772.6|1771.4|1770.4|1768.6|6190
1606291410000|2020-11-25 08:03:30|1772.4|1771.4|1774.8|1771.4|1775|1772|1772.4|1771|4080
1606291420000|2020-11-25 08:03:40|1774|1771.2|1771.6|1770.4|1774|1771.2|1771.6|1770|2830
1606291430000|2020-11-25 08:03:50|1772.8|1770.6|1773.6|1770.6|1773.6|1771.2|1770.8|1769|7815
1606291440000|2020-11-25 08:04:00|1773.4|1770.2|1772.8|1769.4|1773.4|1771.2|1771.4|1769|8141
1606291450000|2020-11-25 08:04:10|1772.6|1770.6|1773|1770.2|1773|1771.6|1771.6|1769.6|1861
1606291460000|2020-11-25 08:04:20|1773.4|1771.6|1773.8|1770.8|1773.8|1771.6|1773.4|1770.8|2593
1606291470000|2020-11-25 08:04:30|1774|1772.2|1776.4|1774.4|1776.4|1775.2|1773.6|1770.8|19498
1606291480000|2020-11-25 08:04:40|1776.2|1774.2|1775|1772.6|1776.2|1775|1771.4|1770.2|42639
1606291490000|2020-11-25 08:04:50|1775.2|1772.8|1777|1775.2|1777|1775.4|1775.2|1772.8|754
1606291500000|2020-11-25 08:05:00|1776.2|1775.6|1778|1776.6|1778.2|1777|1776.2|1775|18994
1606291510000|2020-11-25 08:05:10|1778.4|1777.4|1776.2|1773.8|1778.4|1777.6|1775.6|1772.2|18660
1606291520000|2020-11-25 08:05:20|1775.6|1775|1775.8|1773.8|1777|1775.6|1775.6|1773.8|15911
1606291530000|2020-11-25 08:05:30|1774.8|1773|1773.6|1771.4|1774.8|1773.2|1773.6|1771.4|6272
1606291540000|2020-11-25 08:05:40|1773.4|1773|1773.2|1771.4|1773.4|1773|1773.2|1771.4|2256
1606291550000|2020-11-25 08:05:50|1773|1771|1771.6|1770.2|1773|1771|1771.6|1770.2|6171
1606291560000|2020-11-25 08:06:00|1771.4|1770|1771.2|1769.2|1771.4|1770|1771.2|1769|3850
1606291570000|2020-11-25 08:06:10|1771|1769|1770|1768.4|1771|1769.2|1769.6|1768.2|5667
1606291580000|2020-11-25 08:06:20|1770.2|1768.2|1770.4|1768.8|1770.8|1770|1770.2|1768.2|1426
1606291590000|2020-11-25 08:06:30|1770.6|1768.6|1770.6|1769.6|1771.2|1769.8|1770.2|1768.6|3586
1606291600000|2020-11-25 08:06:40|1770.8|1769.8|1772.6|1771.4|1772.6|1771.4|1770|1769|8644
1606291610000|2020-11-25 08:06:50|1773|1772|1770|1768.4|1773|1772|1769.6|1768.2|15852
1606291620000|2020-11-25 08:07:00|1769.2|1768.2|1768|1766.8|1769.2|1768.2|1768|1766.2|6036
1606291630000|2020-11-25 08:07:10|1768.2|1767|1768.8|1767|1769|1767|1768.2|1767|642
1606291640000|2020-11-25 08:07:20|1769|1767.2|1769.2|1768|1769.6|1768.8|1768.4|1767.2|7512
1606291650000|2020-11-25 08:07:30|1769|1767.8|1765.6|1764|1769|1767.8|1765.6|1764|6553
1606291660000|2020-11-25 08:07:40|1764.8|1763.6|1763.6|1762.2|1765.6|1764|1763.6|1761|3400
1606291670000|2020-11-25 08:07:50|1763.4|1761.6|1764|1762.8|1764.6|1763.2|1763.4|1761.6|3014
1606291680000|2020-11-25 08:08:00|1764.6|1763.6|1762.4|1760.4|1764.6|1763.6|1762.4|1760.4|2487
1606291690000|2020-11-25 08:08:10|1762|1760|1761.4|1760|1762|1760|1761.2|1760|2730
1606291700000|2020-11-25 08:08:20|1762|1760.6|1764.2|1762.8|1765|1763.8|1762|1760.6|16396
1606291710000|2020-11-25 08:08:30|1764|1762.2|1764.6|1763|1764.6|1763|1763.2|1761.8|1665
1606291720000|2020-11-25 08:08:40|1764.4|1763.2|1763.2|1762|1764.4|1763.2|1762.4|1761.8|9878
1606291730000|2020-11-25 08:08:50|1763|1762.2|1763.8|1762.2|1764.2|1762.6|1762.6|1762.2|1096
1606291740000|2020-11-25 08:09:00|1764.2|1762.4|1763.2|1762|1765|1764.6|1763.2|1761.8|4899
1606291750000|2020-11-25 08:09:10|1763|1761.8|1762|1760.6|1764|1762.4|1762|1760.6|3644
1606291760000|2020-11-25 08:09:20|1762.4|1760.8|1761.4|1760|1762.4|1761|1761.2|1760|6242
1606291770000|2020-11-25 08:09:30|1760.8|1759.8|1757.4|1756.4|1760.8|1760|1756.6|1756.2|20905
1606291780000|2020-11-25 08:09:40|1757|1756.2|1757.4|1755.8|1757.6|1756.2|1756|1755|4935
1606291790000|2020-11-25 08:09:50|1757.2|1756.2|1758.2|1756.6|1758.4|1757.4|1756.8|1756.2|3493
1606291800000|2020-11-25 08:10:00|1758|1757.2|1757.6|1756.2|1758.2|1757.2|1756.8|1755.8|3408
1606291810000|2020-11-25 08:10:10|1757.4|1756|1756|1754.4|1757.4|1756|1755.6|1754.4|4391
1606291820000|2020-11-25 08:10:20|1755.2|1753.8|1753.2|1751|1755.2|1754.4|1753.2|1751|3674
1606291830000|2020-11-25 08:10:30|1753.4|1751.4|1753.4|1751.2|1754.2|1752.4|1753|1751|1871
1606291840000|2020-11-25 08:10:40|1753.8|1752.2|1753.8|1752.4|1753.8|1752.6|1753.6|1752.2|6816
1606291850000|2020-11-25 08:10:50|1754.2|1753.2|1756.6|1755|1757.2|1755.2|1754.2|1752.4|11932
1606291860000|2020-11-25 08:11:00|1757|1755.2|1756.4|1755.2|1757.8|1755.4|1756.2|1754.8|905
1606291870000|2020-11-25 08:11:10|1756.2|1755|1757|1756|1758|1756.8|1756.2|1755|3881
1606291880000|2020-11-25 08:11:20|1756.6|1755.4|1755.8|1755.6|1757.4|1755.8|1755.8|1755|4032
1606291890000|2020-11-25 08:11:30|1755.6|1755|1756|1754.8|1756.8|1755.2|1755.2|1754.6|2798
1606291900000|2020-11-25 08:11:40|1755.4|1754.6|1755.2|1754|1756|1754.8|1755.2|1754|2172
1606291910000|2020-11-25 08:11:50|1754.6|1753.6|1754.4|1752.8|1755.2|1753.6|1754.4|1752.2|3250
1606291920000|2020-11-25 08:12:00|1754.2|1752.2|1754.2|1752.4|1754.4|1753.2|1754|1752.2|428
1606291930000|2020-11-25 08:12:10|1754|1752.2|1752.4|1751.4|1754|1752.6|1752|1751.4|10925
1606291940000|2020-11-25 08:12:20|1752|1751|1750.6|1749.4|1752.4|1751.4|1750.6|1749|8451
1606291950000|2020-11-25 08:12:30|1750|1748.8|1750.2|1748.8|1750.6|1749.4|1749.4|1748.8|1227
1606291960000|2020-11-25 08:12:40|1750|1748.2|1749.4|1747.4|1750|1748.2|1748.8|1747.4|1152
1606291970000|2020-11-25 08:12:50|1749|1746.4|1740|1738|1749|1746.4|1740|1737.8|15349
1606291980000|2020-11-25 08:13:00|1740.4|1739|1740.6|1739.2|1742.6|1741.8|1740.2|1738.2|10560
1606291990000|2020-11-25 08:13:10|1740.8|1738.4|1743|1741.6|1743|1742|1740.8|1738.4|3296
1606292000000|2020-11-25 08:13:20|1743.6|1742.2|1744.6|1743.4|1744.6|1743.8|1743.6|1742.2|1077
1606292010000|2020-11-25 08:13:30|1745|1744|1748.6|1747.6|1748.8|1747.6|1745|1744|9671
1606292020000|2020-11-25 08:13:40|1748.8|1747.2|1749.2|1748.2|1749.6|1748.8|1748.2|1747.2|6455
1606292030000|2020-11-25 08:13:50|1748.8|1747.6|1748|1747|1749.2|1747.8|1748|1746.8|4461
1606292040000|2020-11-25 08:14:00|1747.6|1746.4|1746|1744.6|1747.6|1746.4|1745.4|1744.4|11589
1606292050000|2020-11-25 08:14:10|1746.2|1744.8|1747|1745.4|1747.4|1746.6|1746.2|1744.8|4742
1606292060000|2020-11-25 08:14:20|1746.4|1746|1746.8|1746|1746.8|1746|1746.4|1746|56
1606292070000|2020-11-25 08:14:30|1746.6|1745.2|1746.4|1745|1746.6|1745.8|1744.8|1744.6|11902
1606292080000|2020-11-25 08:14:40|1746.2|1745.2|1746.2|1745.8|1746.4|1745.8|1746|1745.2|12410
1606292090000|2020-11-25 08:14:50|1746|1745.4|1743.4|1742.6|1746|1745.4|1743.2|1742.6|14990
1606292100000|2020-11-25 08:15:00|1743.2|1742.2|1746.2|1744.4|1746.4|1744.4|1743|1742.2|3170
1606292110000|2020-11-25 08:15:10|1745|1744.6|1744.2|1742.2|1746.2|1744.8|1744.2|1742.2|2582
1606292120000|2020-11-25 08:15:20|1744|1742.4|1746|1744|1746.4|1744|1744|1742.4|1348
1606292130000|2020-11-25 08:15:30|1745|1743.8|1743.4|1742.2|1746|1743.8|1743.4|1742.2|6577
1606292140000|2020-11-25 08:15:40|1742.8|1742|1741.8|1740.8|1743.4|1742|1741.4|1740.8|6325
1606292150000|2020-11-25 08:15:50|1741.2|1740.6|1744|1743.8|1745|1743.8|1741|1740|24687
1606292160000|2020-11-25 08:16:00|1743.8|1743.6|1742.6|1741.2|1744|1743.6|1741.4|1740|6608
1606292170000|2020-11-25 08:16:10|1742.4|1741|1741.2|1740.8|1742.6|1741.2|1741.2|1740.8|5841
1606292180000|2020-11-25 08:16:20|1741.8|1741|1740.8|1740|1741.8|1741.2|1740.6|1740|5426
1606292190000|2020-11-25 08:16:30|1740.6|1739|1740.4|1739.8|1740.8|1740.2|1739.8|1738.8|3726
1606292200000|2020-11-25 08:16:40|1740.6|1739.4|1740.8|1739.8|1741.2|1740.4|1740.6|1738.8|4061
1606292210000|2020-11-25 08:16:50|1741|1740|1739.8|1739.2|1741.2|1740.4|1739.8|1738.8|6415
1606292220000|2020-11-25 08:17:00|1739.6|1738.8|1739.2|1738.4|1740|1739|1739.2|1738.2|6317
1606292230000|2020-11-25 08:17:10|1739|1738|1739.2|1738.4|1740.2|1739.8|1738.8|1738|6172
1606292240000|2020-11-25 08:17:20|1738.8|1738|1737.8|1736.4|1739.2|1738|1737.8|1736.2|3143
1606292250000|2020-11-25 08:17:30|1737.2|1736.2|1736.8|1735.8|1737.2|1736.2|1736.4|1735.8|1721
1606292260000|2020-11-25 08:17:40|1736.2|1735.6|1735.6|1734.2|1737|1735.8|1735.6|1734.2|11605
1606292270000|2020-11-25 08:17:50|1735.4|1734|1735.2|1733.6|1735.8|1735.6|1733.6|1733.4|3585
1606292280000|2020-11-25 08:18:00|1735|1733.8|1734.4|1733.6|1735|1733.8|1734.4|1733.6|1300
1606292290000|2020-11-25 08:18:10|1734.8|1733.2|1736.2|1734.6|1736.6|1735.8|1734|1733|12049
1606292300000|2020-11-25 08:18:20|1736|1734.4|1736|1734.8|1736|1735|1736|1734.4|230
1606292310000|2020-11-25 08:18:30|1735.4|1734.6|1736|1734.8|1736|1734.8|1734.6|1733.4|7469
1606292320000|2020-11-25 08:18:40|1735.8|1735|1735.8|1734.2|1735.8|1735.2|1735.4|1734|4749
1606292330000|2020-11-25 08:18:50|1735|1734|1733|1732|1735.8|1734|1733|1732|4644
1606292340000|2020-11-25 08:19:00|1733.2|1732.6|1735.6|1734|1738.2|1736|1733.2|1732.6|10059
1606292350000|2020-11-25 08:19:10|1735.4|1734.2|1735.2|1734|1735.6|1734.2|1734.2|1733|2837
1606292360000|2020-11-25 08:19:20|1735.4|1733.6|1734.8|1733.6|1735.4|1734.4|1734.4|1733.4|1821
1606292370000|2020-11-25 08:19:30|1734.6|1733.2|1734.8|1733.8|1734.8|1733.8|1734.2|1733.2|2029
1606292380000|2020-11-25 08:19:40|1735.2|1734|1735.8|1735.2|1735.8|1735.6|1735.2|1734|2266
1606292390000|2020-11-25 08:19:50|1735.6|1734.8|1734.2|1733.8|1735.8|1734.8|1734.2|1733.6|5309
1606292400000|2020-11-25 08:20:00|1734.6|1733.6|1733.2|1733|1734.6|1733.6|1733.2|1732.6|3915
1606292410000|2020-11-25 08:20:10|1733.8|1733.2|1734.8|1734.2|1735|1734.2|1733.8|1733.2|2023
1606292420000|2020-11-25 08:20:20|1734.4|1734|1731.8|1731.4|1734.4|1734|1731.8|1731.4|7284
1606292430000|2020-11-25 08:20:30|1731.6|1731.2|1728|1727.6|1731.8|1731.2|1728|1727.6|13022
1606292440000|2020-11-25 08:20:40|1727.8|1727|1725.6|1725|1728|1727|1725.4|1725|5939
1606292450000|2020-11-25 08:20:50|1725.2|1724.4|1722.2|1721.8|1725.6|1724.8|1722.2|1721.8|12826
1606292460000|2020-11-25 08:21:00|1722|1721|1719.8|1719|1722.4|1721.4|1719.6|1719|14430
1606292470000|2020-11-25 08:21:10|1719.4|1718.8|1718.6|1718|1719.8|1719|1718.2|1717.8|5714
1606292480000|2020-11-25 08:21:20|1718.2|1717.8|1718|1717.4|1718.4|1717.8|1717|1716|6995
1606292490000|2020-11-25 08:21:30|1718.6|1717.6|1721.6|1720.4|1721.6|1720.4|1718|1717.4|13397
1606292500000|2020-11-25 08:21:40|1721|1720.2|1720|1718.2|1721.6|1720.2|1718.8|1717.8|7851
1606292510000|2020-11-25 08:21:50|1719.8|1718|1719.6|1718.2|1719.8|1718.8|1718|1717.8|5675
1606292520000|2020-11-25 08:22:00|1719.4|1718|1719.6|1718|1719.8|1718.8|1719.2|1718|100
1606292530000|2020-11-25 08:22:10|1719.4|1717.8|1718|1717|1719.4|1717.8|1717|1716.8|9544
1606292540000|2020-11-25 08:22:20|1717.8|1716.8|1717.6|1717|1717.8|1717.2|1717.4|1716.4|1477
1606292550000|2020-11-25 08:22:30|1717.2|1716.4|1718.4|1717.6|1718.4|1717.6|1717.2|1716.4|3538
1606292560000|2020-11-25 08:22:40|1718.8|1718|1718.6|1717.2|1718.8|1718|1718.6|1717.2|215
1606292570000|2020-11-25 08:22:50|1718|1717.4|1716.4|1715.2|1718|1717.4|1715|1714|15838
1606292580000|2020-11-25 08:23:00|1715.8|1714.8|1714|1713.2|1715.8|1714.8|1713.4|1712.6|4939
1606292590000|2020-11-25 08:23:10|1713.8|1713.4|1712|1711.2|1713.8|1713.4|1712|1710|5680
1606292600000|2020-11-25 08:23:20|1712.2|1711.4|1712.4|1711.4|1713.4|1712.4|1711.8|1710.6|6950
1606292610000|2020-11-25 08:23:30|1712.6|1712|1714|1713.2|1714.6|1714|1712.6|1711.4|6886
1606292620000|2020-11-25 08:23:40|1714.6|1713|1718.2|1716.6|1718.4|1717.4|1714.6|1713|13612
1606292630000|2020-11-25 08:23:50|1717.8|1716.8|1716.4|1715.8|1717.8|1716.8|1715.2|1713.8|7413
1606292640000|2020-11-25 08:24:00|1716.2|1715.6|1714.2|1713.2|1716.4|1715.6|1714|1713|5813
1606292650000|2020-11-25 08:24:10|1714|1713|1715.8|1713.4|1716|1713.8|1713.2|1711.8|9474
1606292660000|2020-11-25 08:24:20|1715.6|1713.6|1715.6|1714.2|1715.8|1714.6|1714.6|1713.4|5460
1606292670000|2020-11-25 08:24:30|1715.4|1714.6|1716.6|1715.4|1716.6|1715.4|1715.4|1714.6|1844
1606292680000|2020-11-25 08:24:40|1716.8|1715.2|1718|1716.4|1718.4|1718.2|1715.8|1714.6|9758
1606292690000|2020-11-25 08:24:50|1718.4|1716.6|1721.2|1719.8|1722|1721|1718.2|1716.6|17504
1606292700000|2020-11-25 08:25:00|1720.8|1719.6|1720.2|1718.4|1721.2|1721|1719.8|1718.4|3779
1606292710000|2020-11-25 08:25:10|1720.4|1719.2|1722.2|1721|1722.4|1721.2|1720.2|1718.4|5233
1606292720000|2020-11-25 08:25:20|1722.4|1721.4|1723.4|1722.2|1724|1723.6|1722.4|1721|5198
1606292730000|2020-11-25 08:25:30|1723.6|1722.8|1725|1723.8|1725.4|1725|1723.2|1722.2|9659
1606292740000|2020-11-25 08:25:40|1724.4|1724.4|1726.8|1725|1726.8|1725|1723.6|1723.4|9860
1606292750000|2020-11-25 08:25:50|1726.6|1725.8|1729|1728.2|1729.2|1728.8|1725.8|1725|7105
1606292760000|2020-11-25 08:26:00|1728.6|1728|1728.8|1727.4|1728.8|1728|1727.8|1727|5756
1606292770000|2020-11-25 08:26:10|1729|1727.2|1728.6|1727.4|1729|1728.8|1728|1727.2|10948
1606292780000|2020-11-25 08:26:20|1728.8|1727.8|1731.4|1730|1731.6|1731.2|1728.8|1727.8|8998
1606292790000|2020-11-25 08:26:30|1731.6|1731.4|1729.2|1727.8|1731.6|1731.4|1728.4|1727.8|4476
1606292800000|2020-11-25 08:26:40|1728.6|1727.6|1727.8|1726.4|1729|1728|1727.8|1726.2|6813
1606292810000|2020-11-25 08:26:50|1728|1726.6|1729|1727.4|1729.2|1727.8|1728|1726.6|1072
1606292820000|2020-11-25 08:27:00|1728.8|1726.8|1728|1726.4|1729|1727|1727.4|1726.4|2444
1606292830000|2020-11-25 08:27:10|1727.8|1726.8|1728.4|1727.2|1728.6|1728.2|1727.4|1726.6|3913
1606292840000|2020-11-25 08:27:20|1728|1727.4|1728|1727.2|1728.4|1727.6|1727.6|1726.6|9412
1606292850000|2020-11-25 08:27:30|1727.8|1726.6|1728.4|1727.4|1728.6|1727.8|1727.6|1726.6|5742
1606292860000|2020-11-25 08:27:40|1728|1727.6|1728.2|1727.4|1728.6|1727.8|1727.6|1727.4|16018
1606292870000|2020-11-25 08:27:50|1727.8|1727.2|1728.2|1727|1728.2|1727.2|1727.4|1726|9924
1606292880000|2020-11-25 08:28:00|1727.6|1726.4|1727|1725.8|1728.2|1727|1726.8|1725.8|11702
1606292890000|2020-11-25 08:28:10|1726.6|1726|1727|1726.4|1727.4|1726.6|1725.6|1725|6927
1606292900000|2020-11-25 08:28:20|1727.4|1726.8|1733.6|1732.4|1734.4|1732.8|1727|1726.4|7895
1606292910000|2020-11-25 08:28:30|1733.4|1732|1732.2|1730.2|1733.4|1732|1730.6|1729.4|3230
1606292920000|2020-11-25 08:28:40|1732|1730|1731.6|1730.6|1732.2|1731.2|1731.6|1730|777
1606292930000|2020-11-25 08:28:50|1731.4|1730|1731.4|1729.4|1731.4|1730.2|1730.6|1729.4|1936
1606292940000|2020-11-25 08:29:00|1731|1729.2|1730.2|1728.8|1731|1729.2|1730.2|1728.6|1271
1606292950000|2020-11-25 08:29:10|1730.4|1729|1731.4|1731|1732.6|1731.2|1730.4|1729|4947
1606292960000|2020-11-25 08:29:20|1732.2|1731.2|1732.6|1732|1733.2|1732.6|1732.2|1731.2|6000
1606292970000|2020-11-25 08:29:30|1732.4|1731.2|1734.8|1733.4|1735|1733.6|1731.8|1730.4|7719
1606292980000|2020-11-25 08:29:40|1734.6|1733.2|1733.4|1731.8|1735|1734.2|1733.4|1731.8|6719
1606292990000|2020-11-25 08:29:50|1733.2|1731|1732.8|1731.6|1733.2|1732.6|1732.2|1731|1847
1606293000000|2020-11-25 08:30:00|1733|1732|1731.4|1730|1733.4|1732.2|1730.8|1730|2016
1606293010000|2020-11-25 08:30:10|1730.8|1730.2|1729.8|1728.8|1731.4|1730.2|1729.8|1728.6|2982
1606293020000|2020-11-25 08:30:20|1729.6|1728.6|1733|1731.2|1733|1731.2|1729.2|1728.2|8807
1606293030000|2020-11-25 08:30:30|1733.8|1731.6|1734|1732.8|1734.2|1732.8|1733.6|1731.6|736
1606293040000|2020-11-25 08:30:40|1733.2|1732.4|1731.2|1730|1733.6|1732.4|1731.2|1729.6|2259
1606293050000|2020-11-25 08:30:50|1731.8|1730.4|1733.6|1732.4|1733.6|1732.4|1731.8|1730.4|732
1606293060000|2020-11-25 08:31:00|1733.8|1732.2|1731.6|1730.6|1733.8|1732.2|1731.6|1730.6|591
1606293070000|2020-11-25 08:31:10|1731.8|1730.8|1732|1731.6|1732|1731.6|1731.6|1730.8|6604
1606293080000|2020-11-25 08:31:20|1732.2|1731.8|1736.6|1735.4|1736.8|1735.8|1732|1731.6|5202
1606293090000|2020-11-25 08:31:30|1736.2|1735.6|1735.6|1734.6|1736.4|1735.6|1735|1733.8|3400
1606293110000|2020-11-25 08:31:50|1735.4|1735|1735.6|1734.6|1735.6|1735.2|1735.4|1734.6|1377
1606293120000|2020-11-25 08:32:00|1735.4|1734.2|1734.2|1733.6|1735.4|1734.2|1733.8|1732.8|1253
1606293130000|2020-11-25 08:32:10|1734.6|1734|1737.2|1736|1737.8|1736.6|1734.6|1734|3466
1606293140000|2020-11-25 08:32:20|1737|1735.8|1737|1735.2|1737.2|1735.8|1735.2|1733.4|3566
1606293150000|2020-11-25 08:32:30|1737.8|1735.4|1737|1736.4|1738|1736.6|1737|1735.4|762
1606293160000|2020-11-25 08:32:40|1737.8|1736.6|1738.6|1737.6|1739|1738.2|1737|1736.4|9284
1606293170000|2020-11-25 08:32:50|1738.8|1737.2|1739.2|1738|1739.2|1738|1737|1736|11006
1606293180000|2020-11-25 08:33:00|1738.6|1738.2|1742|1740.6|1742|1740.6|1738.6|1738.2|2423
1606293190000|2020-11-25 08:33:10|1741.8|1740.8|1741.2|1740.2|1741.8|1740.8|1740.6|1740|3596
1606293200000|2020-11-25 08:33:20|1741.4|1740|1741.2|1740|1741.4|1740|1740.8|1740|1014
1606293210000|2020-11-25 08:33:30|1740.6|1739.8|1741.8|1740.4|1741.8|1740.4|1739.8|1738.6|5183
1606293220000|2020-11-25 08:33:40|1742|1741|1741.6|1740.8|1742.2|1741.4|1741.2|1740.4|1671
1606293230000|2020-11-25 08:33:50|1741.8|1741|1742.2|1740.8|1742.4|1741.6|1741.8|1740.8|1744
1606293240000|2020-11-25 08:34:00|1742|1741|1743.2|1742.2|1743.2|1742.2|1741.8|1740.8|2754
1606293250000|2020-11-25 08:34:10|1743.4|1742.6|1745|1743.8|1745|1743.8|1743.2|1742.2|1619
1606293260000|2020-11-25 08:34:20|1744.8|1744|1747|1745.4|1747|1745.8|1744.8|1744|1790
1606293270000|2020-11-25 08:34:30|1747.6|1746|1750|1747.8|1750|1748|1747|1746|1078
1606293280000|2020-11-25 08:34:40|1749.8|1748.8|1749.8|1749.4|1750.4|1749.6|1749.2|1748.8|4818
1606293290000|2020-11-25 08:34:50|1749.6|1749.2|1748.2|1746.2|1749.8|1749.4|1747.6|1745.6|4218
1606293300000|2020-11-25 08:35:00|||||||||68
1606293310000|2020-11-25 08:35:10|1748.4|1746.4|1751.6|1750.6|1751.6|1750.6|1748.4|1746.4|8244
1606293320000|2020-11-25 08:35:20|1751.8|1750.8|1750|1748.6|1752|1751.2|1750|1748.6|4562
1606293330000|2020-11-25 08:35:30|1750.2|1748.8|1751|1749.8|1751|1749.8|1749.4|1748.6|6306
1606293340000|2020-11-25 08:35:40|1750.8|1750|1750|1748.8|1750.8|1750|1750|1748.6|1182
1606293350000|2020-11-25 08:35:50|1749.6|1748.4|1750.4|1749.8|1750.6|1750|1748.4|1747.8|5837
1606293360000|2020-11-25 08:36:00|1750.2|1750|1749.6|1748.2|1750.2|1750|1749.2|1748|2808
1606293370000|2020-11-25 08:36:10|1749|1748|1748|1747|1749|1748|1747.6|1746.8|3335
1606293380000|2020-11-25 08:36:20|1748.2|1747.2|1747.8|1746.8|1749.6|1748.6|1747.8|1746.8|3158
1606293390000|2020-11-25 08:36:30|1747.6|1746.2|1749.8|1748.2|1750|1748.4|1747.4|1746.2|5652
1606293400000|2020-11-25 08:36:40|1750|1748.4|1749.8|1749.4|1750.2|1749.6|1749.6|1748.4|2759
1606293410000|2020-11-25 08:36:50|1750|1749.6|1750.8|1750|1750.8|1750|1750|1749.4|2168
1606293420000|2020-11-25 08:37:00|1751.2|1750.4|1751.6|1750.4|1751.6|1750.6|1751.2|1750.4|343
1606293430000|2020-11-25 08:37:10|1751|1750|1749.8|1748.6|1751|1750|1749.8|1748.4|4807
1606293440000|2020-11-25 08:37:20|1749.6|1748.4|1749.8|1749|1749.8|1749|1749.6|1748.4|1430
1606293450000|2020-11-25 08:37:30|1749.2|1748.4|1749.2|1748.4|1749.8|1749|1749|1748.4|9086
1606293460000|2020-11-25 08:37:40|1748.8|1748.2|1749|1748|1749.2|1748.2|1748.8|1748|306
1606293470000|2020-11-25 08:37:50|1748.6|1747.6|1748.2|1746.2|1749|1747.6|1747.8|1745.6|1386
1606293480000|2020-11-25 08:38:00|1748|1746|1747.8|1746.6|1748|1747|1746.2|1744.4|2682
1606293490000|2020-11-25 08:38:10|1747.6|1746.8|1749|1747.6|1749|1747.6|1747.6|1746.8|509
1606293500000|2020-11-25 08:38:20|1749.2|1748.2|1749|1748.4|1749.2|1748.4|1749|1747.6|400
1606293510000|2020-11-25 08:38:30|1749.2|1748.6|1752|1750.2|1752|1750.2|1749.2|1748.6|4464
1606293520000|2020-11-25 08:38:40|1751.8|1750|1750.4|1749.4|1751.8|1750|1750.4|1749.4|2073
1606293530000|2020-11-25 08:38:50|1750.2|1749.2|1750.4|1749.2|1750.4|1749.6|1749.6|1749|2130
1606293540000|2020-11-25 08:39:00|1750.2|1749.8|1749.8|1748.8|1750.4|1749.8|1749.6|1748.8|3164
1606293550000|2020-11-25 08:39:10|1750|1749.2|1749.8|1748.8|1750|1749.2|1749.6|1748.8|438
1606293560000|2020-11-25 08:39:20|1749|1748.6|1748.6|1747.4|1749.8|1748.6|1748.4|1746.8|2034
1606293570000|2020-11-25 08:39:30|1748|1747.2|1747.4|1746.6|1748|1747.2|1747.2|1745.4|3322
1606293580000|2020-11-25 08:39:40|1747.6|1746.8|1745.8|1745|1747.6|1747|1745.6|1745|3867
1606293590000|2020-11-25 08:39:50|1745.6|1745.2|1745.6|1744.4|1745.6|1745.2|1745|1744.4|1064
1606293600000|2020-11-25 08:40:00|1745|1743.8|1743.6|1741.2|1745|1743.8|1743.4|1741.2|1516
1606293610000|2020-11-25 08:40:10|1743.4||1742.8||1743.4||1742.8||0
1606293620000|2020-11-25 08:40:20||1741.4||1741.4||1741.4||1741.4|302
1606293630000|2020-11-25 08:40:30|1743|1742|1746|1744.2|1746|1744.2|1743|1742|4884
1606293640000|2020-11-25 08:40:40|1746.6|1744.4|1748.6|1747.4|1748.6|1747.4|1746.6|1744.4|1430
1606293650000|2020-11-25 08:40:50|1747.6|1747.2|1746.6|1745.2|1747.6|1747.2|1746.4|1744.8|4101
1606293660000|2020-11-25 08:41:00|1746.8|1745.8|1749.8|1748.6|1750|1748.8|1746.8|1745.2|12047
1606293670000|2020-11-25 08:41:10|1750|1749.2|1748.8|1747.2|1750.8|1749.6|1748.8|1747.2|4651
1606293680000|2020-11-25 08:41:20|1748.6|1746.6|1747.2|1745.6|1748.6|1747.2|1747.2|1745.2|736
1606293690000|2020-11-25 08:41:30|1747.4|1745.8|1748.8|1747.6|1748.8|1747.6|1747.4|1745.8|1295
1606293700000|2020-11-25 08:41:40|1748.6|1747.8|1749.8|1748.8|1750|1748.8|1748.6|1747.8|1049
1606293710000|2020-11-25 08:41:50|1749.6|1749|1748.8|1747.6|1749.6|1749|1748.8|1747.6|2740
1606293720000|2020-11-25 08:42:00|1749|1748.2|1749.8|1748.2|1749.8|1748.4|1749|1747.6|521
1606293730000|2020-11-25 08:42:10|||||||||55
1606293740000|2020-11-25 08:42:20|1749.6|1747.8|1749.2|1748.2|1749.6|1748.2|1749|1747.6|583
1606293750000|2020-11-25 08:42:30|1749.4|1748.8|1750.2|1749|1751|1749.8|1749.4|1748.8|3950
1606293760000|2020-11-25 08:42:40|1749.8|1748.4|1747.4|1745.6|1749.8|1748.4|1747.4|1745.6|3276
1606293770000|2020-11-25 08:42:50|1747.6|1746|1746|1744.4|1747.6|1746.2|1744.4|1744|2526
1606293780000|2020-11-25 08:43:00|1745.8|1744.2|1744.4|1743.2|1745.8|1744.2|1744.4|1742.8|30
1606293790000|2020-11-25 08:43:10|1744.6|1743.4|1746.2|1744.8|1746.2|1744.8|1744.6|1743.4|7447
1606293800000|2020-11-25 08:43:20|1746.6|1745.4|1747.4|1746.2|1747.4|1746.2|1746.6|1745.4|861
1606293810000|2020-11-25 08:43:30|1747.8|1746.8|1749.8|1748.2|1750|1748.2|1747.8|1746.8|156
1606293820000|2020-11-25 08:43:40|1749.4|1747.6|1748.6|1747.8|1749.4|1747.8|1748.6|1747.6|676
1606293830000|2020-11-25 08:43:50|1749|1748|1749.8|1748.6|1749.8|1748.6|1749|1748|692
1606293840000|2020-11-25 08:44:00|1749.6|1748.2|1748.6|1748|1749.6|1748.2|1748.6|1747.6|4692
1606293850000|2020-11-25 08:44:10|1748.8|1748.2|1748.8|1747.6|1750.2|1748.8|1748|1747.6|8268
1606293860000|2020-11-25 08:44:20|1748.6|1747.4|1748.4|1747.6|1748.6|1747.8|1748.2|1747.4|601
1606293870000|2020-11-25 08:44:30|1748.6|1747.4|1748|1747.4|1748.6|1747.6|1748|1747.4|0
1606293880000|2020-11-25 08:44:40|1747.6|1747|1747.4|1746.2|1747.6|1747|1746.6|1745.4|1954
1606293890000|2020-11-25 08:44:50|1747.6|1746.8|1748|1746.8|1748.6|1747.6|1747|1746.8|4157
1606293900000|2020-11-25 08:45:00|1747.8|1746.6|1747.8|1746.8|1748|1747.6|1747|1746.6|9612
1606293910000|2020-11-25 08:45:10|1748|1747|1747.8|1747.2|1748.2|1747.4|1747.2|1746.8|7326
1606293920000|2020-11-25 08:45:20|1748|1747.4|1748.2|1747.2|1748.8|1747.6|1748|1747.2|1624
1606293930000|2020-11-25 08:45:30|1747.8|1746.8|1747|1746.2|1747.8|1746.8|1746.2|1745.2|3351
1606293940000|2020-11-25 08:45:40|1746.8|1745.8|1746.4|1745.6|1747.2|1746.2|1746.4|1745.4|802
1606293950000|2020-11-25 08:45:50|1746|1745.2|1745|1743.6|1746.4|1745.2|1744.6|1743.4|8173
1606293960000|2020-11-25 08:46:00|1744.8|1744|1744.6|1743.8|1745.4|1744.4|1744.2|1743.6|2756
1606293970000|2020-11-25 08:46:10|1744.8|1744.4|1747|1745.2|1747|1746.2|1744.8|1743.8|2650
1606293980000|2020-11-25 08:46:20|1746.8|1745.4|1747.6|1746.8|1747.8|1747|1745.8|1745.4|665
1606293990000|2020-11-25 08:46:30|1747.4|1746.2|1746.2|1745.2|1747.4|1746.8|1746.2|1745.2|1247
1606294000000|2020-11-25 08:46:40|1746|1745|1743.8|1742.6|1746|1745|1743.6|1742.4|4961
1606294010000|2020-11-25 08:46:50|1743.6|1742.8|1744|1743|1744|1743.2|1742.8|1742.6|2739
1606294020000|2020-11-25 08:47:00|1744.6|1743.2|1743.8|1743.2|1744.8|1743.8|1743.6|1743|1897
1606294030000|2020-11-25 08:47:10|1743.6|1743|1743|1741.4|1743.6|1743|1742.8|1741.4|1176
1606294040000|2020-11-25 08:47:20|1742.8|1741.6|1743.2|1742.4|1743.8|1742.8|1742.4|1741.6|498
1606294050000|2020-11-25 08:47:30|1743|1742.6|1743.6|1742.6|1743.6|1742.6|1742.4|1741.2|1048
1606294060000|2020-11-25 08:47:40|1743.4|1742|1742.4|1741.6|1743.4|1742.2|1742.2|1741.2|5259
1606294070000|2020-11-25 08:47:50|1742.8|1742.2|1742|1741.8|1742.8|1742.4|1741.8|1741.6|2317
1606294080000|2020-11-25 08:48:00|1742.2|1741.6|1742.4|1741.8|1742.8|1742.6|1741.4|1741|9553
1606294090000|2020-11-25 08:48:10|1742.2|1742|1741.2|1740.2|1742.4|1742|1741.2|1740|2167
1606294100000|2020-11-25 08:48:20|1740.8|1740|1741.2|1740.6|1741.2|1740.6|1740|1739|4045
1606294110000|2020-11-25 08:48:30|1741.4|1740.8|1740.8|1740.2|1742|1741.2|1740.6|1739.8|2524
1606294120000|2020-11-25 08:48:40|1740.6|1740|1742.4|1741.8|1742.6|1741.8|1740.4|1740|2049
1606294130000|2020-11-25 08:48:50|1742.8|1741.6|1741.6|1741|1742.8|1742|1741|1740.6|1032
1606294140000|2020-11-25 08:49:00|1741.4|1740.8|1739.8|1739.2|1741.4|1740.8|1739.8|1739.2|342
1606294150000|2020-11-25 08:49:10|1739.6|1739.4|1741.2|1740.6|1741.2|1740.6|1739.6|1739.4|4198
1606294160000|2020-11-25 08:49:20|1741.6|1740.8|1740.2|1739.6|1742|1741.4|1740.2|1739.4|3491
1606294170000|2020-11-25 08:49:30|1740.4|1739.8|1740|1739.4|1740.8|1740|1740|1739.2|449
1606294180000|2020-11-25 08:49:40|1740.2|1739.6|1738.6|1737.8|1740.8|1740|1738.6|1737.4|3400
1606294190000|2020-11-25 08:49:50|1738.4|1737.6|1737.8|1736.4|1738.6|1738.2|1737.2|1736.4|3306
1606294200000|2020-11-25 08:50:00||1736.6||1737||1737||1736.6|4
1606294210000|2020-11-25 08:50:10|1737.6|1737.2|1740.4|1739.2|1740.4|1739.2|1737.6|1737|5243
1606294220000|2020-11-25 08:50:20|1740.8|1739.4|1740.8|1739.6|1740.8|1739.6|1740.4|1739.4|811
1606294230000|2020-11-25 08:50:30|1741|1739.8|1743.4|1742.4|1743.6|1742.4|1740.8|1739.8|1133
1606294240000|2020-11-25 08:50:40|1742.8|1742.2|1742|1741.4|1742.8|1742.2|1742|1741|8770
1606294250000|2020-11-25 08:50:50|1741.8|1741|1742|1740.8|1742|1741.4|1741.4|1740.8|1362
1606294260000|2020-11-25 08:51:00|1741.8|1741|1743|1741.8|1743|1742|1741.8|1741|619
1606294270000|2020-11-25 08:51:10|1742.8|1742|1741.4|1741|1742.8|1742|1741.4|1741|1924
1606294280000|2020-11-25 08:51:20|1741.2|1740.6|1742.2|1741.6|1742.2|1741.6|1741|1740.6|4864
1606294290000|2020-11-25 08:51:30|1742.4|1741.8|1744.4|1743.4|1744.4|1743.8|1742.4|1741.8|4952
1606294300000|2020-11-25 08:51:40|1744.8|1743.6|1744.8|1744.4|1745|1744.6|1744.8|1743.6|1715
1606294310000|2020-11-25 08:51:50|1744.6|1744.6|1743.4|1742.8|1744.6|1744.6|1743.4|1742.6|3061
1606294320000|2020-11-25 08:52:00|1743.8|1743|1744.8|1744.2|1744.8|1744.2|1743.8|1743|4881
1606294330000|2020-11-25 08:52:10|1745|1744|1745|1744.2|1745|1744.4|1744.6|1744|841
1606294340000|2020-11-25 08:52:20|1744.8|1744|1744|1743|1745|1744|1743.6|1743|2576
1606294350000|2020-11-25 08:52:30|1743.8|1742.8|1744.4|1743.6|1744.4|1743.6|1743.2|1742.8|1073
1606294360000|2020-11-25 08:52:40|1744.6|1743.8|1744.8|1743.8|1745.8|1745.6|1744.6|1743.8|4704
1606294370000|2020-11-25 08:52:50|1744.4|1743.6|1744.8|1744.2|1745|1744.2|1744|1743.4|1940
1606294380000|2020-11-25 08:53:00|1744.6|1744.4|1743.4|1742.6|1744.6|1744.4|1742.4|1742.2|4493
1606294390000|2020-11-25 08:53:10|1743.2|1742.4|1743.2|1742.8|1743.2|1743|1743|1742.4|8229
1606294400000|2020-11-25 08:53:20|1743|1742.6|1743.2|1742.4|1743.2|1742.6|1742.8|1742.4|400
1606294410000|2020-11-25 08:53:30|1743|1742.2|1743.2|1742.6|1743.4|1743.2|1742.6|1742.2|1944
1606294420000|2020-11-25 08:53:40|1743.4|1742.2|1742.8|1742|1743.4|1742.4|1742|1741.4|1978
1606294430000|2020-11-25 08:53:50|1742.6|1741.8|1742.8|1742|1742.8|1742|1742.2|1741.6|845
1606294440000|2020-11-25 08:54:00|1742.6|1742.2|1741.2|1740.8|1742.6|1742.2|1741.2|1740.6|1374
1606294450000|2020-11-25 08:54:10|1741|1740.6|1740.2|1739.4|1741.2|1740.8|1739.8|1739|3389
1606294460000|2020-11-25 08:54:20|1740|1739.6|1740|1739.2|1740|1739.6|1739.2|1739|3175
1606294470000|2020-11-25 08:54:30|1739.8|1739.4|1739.2|1738.8|1740|1739.4|1739|1738.8|2509
1606294480000|2020-11-25 08:54:40|1739.4|1739|1739.2|1738.8|1739.4|1739|1739|1738.8|1407
1606294490000|2020-11-25 08:54:50|1739.4|1738.4|1738|1737.2|1739.4|1738.6|1738|1737.2|1502
1606294500000|2020-11-25 08:55:00|1738.2|1737.4|1738.6|1738|1739.2|1738.8|1738|1737.2|4089
1606294510000|2020-11-25 08:55:10|1738.4|1737.6|1737.4|1736.8|1738.4|1737.6|1737.4|1736.6|4220
1606294520000|2020-11-25 08:55:20|1737|1736.6|1736.6|1735.8|1737|1736.6|1736|1735.4|2287
1606294530000|2020-11-25 08:55:30|1736.4|1735.6|1736.4|1735.6|1736.6|1735.6|1736|1735|1595
1606294540000|2020-11-25 08:55:40|1736.2|1735.8|1738.2|1737.6|1738.4|1737.8|1736.2|1735.8|3669
1606294550000|2020-11-25 08:55:50|1738|1737.4|1737.2|1736.2|1738|1737.6|1737|1736.2|3219
1606294560000|2020-11-25 08:56:00|1736.8|1736|1738.6|1738|1738.8|1738|1736.8|1736|5593
1606294570000|2020-11-25 08:56:10|1738.4|1737.8|1737.6|1736.8|1738.4|1737.8|1737.6|1736.8|386
1606294580000|2020-11-25 08:56:20|1737.8||1737.6||1737.8||1737.6||0
1606294590000|2020-11-25 08:56:30|1737.4|1737.4|1738.8|1738.2|1739.2|1738.4|1737.4|1736.8|2420
1606294600000|2020-11-25 08:56:40|1739|1738.4|1739.4|1738.4|1739.6|1738.8|1738.4|1738|970
1606294610000|2020-11-25 08:56:50|1739.6|1738.8|1739.8|1739|1739.8|1739|1739.6|1738.8|0
1606294620000|2020-11-25 08:57:00|1739.6|1738.8|1738.2|1737.2|1739.6|1738.8|1737.8|1737.2|3463
1606294630000|2020-11-25 08:57:10|1738|1737|1738.2|1737.6|1738.4|1737.8|1737.2|1736.4|5571
1606294640000|2020-11-25 08:57:20|1738.4|1737.8|1738.2|1737.2|1738.6|1737.8|1738|1737.2|3074
1606294650000|2020-11-25 08:57:30|1738.4|1737.6|1738.2|1737.2|1739.2|1738.4|1738.2|1737.2|3748
1606294660000|2020-11-25 08:57:40|1738.4|1737.4|1738.2|1737.2|1738.6|1737.6|1738|1737.2|0
1606294670000|2020-11-25 08:57:50|1738.4|1737.6|1738|1737.6|1739.6|1739.2|1738|1737.2|8761
1606294680000|2020-11-25 08:58:00|1737.8|1737.2|1737.2|1736.4|1738|1737.4|1736.8|1736|3045
1606294690000|2020-11-25 08:58:10|1737|1736.2|1738.8|1738.4|1739.2|1738.4|1736.8|1736.2|9565
1606294700000|2020-11-25 08:58:20|1739|1738.6|1739.8|1738.6|1739.8|1738.6|1738.8|1738.6|474
1606294710000|2020-11-25 08:58:30|1740|1738.8|1738.4|1738|1740.4|1740|1738.4|1738|7731
1606294720000|2020-11-25 08:58:40|1738.2|1738.2|1740|1739.4|1740.2|1739.4|1737.6|1737.2|5657
1606294730000|2020-11-25 08:58:50|1740.2|1739.6|1740.6|1739.8|1740.6|1739.8|1740|1739.6|0
1606294740000|2020-11-25 08:59:00|1740.4|1740|1738.8|1738.2|1740.6|1740|1738.4|1738.2|31366
1606294750000|2020-11-25 08:59:10|1739.2|1738.4|1739.4|1739.2|1739.6|1739.2|1738.4|1738.2|7824
1606294760000|2020-11-25 08:59:20|1739.6|1739.4|1740|1739.6|1740.4|1740|1739.4|1739.2|3214
1606294770000|2020-11-25 08:59:30|1739.8|1739.8|1741.2|1740.8|1741.2|1740.8|1738.8|1738.6|15856
1606294780000|2020-11-25 08:59:40|1741|1740.6|1739.8|1739.4|1741|1740.6|1739.6|1739.2|8317
1606294790000|2020-11-25 08:59:50|1739.6|1739.2|1739.2|1738.6|1739.6|1739.2|1739|1738.6|3055
1606294800000|2020-11-25 09:00:00|1739.4|1738.8|1739|1738.6|1739.8|1739|1738.8|1738.6|692
1606294810000|2020-11-25 09:00:10|1739.2|1738.8|1739.4|1738.8|1739.4|1738.8|1739|1738.6|0
1606294820000|2020-11-25 09:00:20|1739.6|1739|1742.2|1741.6|1742.2|1741.8|1739.6|1739|14419
1606294830000|2020-11-25 09:00:30|1742.4|1741.8|1742.8|1742.2|1743|1742.2|1741.8|1741.4|1972
1606294840000|2020-11-25 09:00:40|1742.4|1742|1742.6|1741.8|1742.6|1742|1742.2|1741.6|2068
1606294850000|2020-11-25 09:00:50|1742.4|1741.6|1742.2|1741.6|1742.6|1741.6|1742|1741.6|948
1606294860000|2020-11-25 09:01:00|1742|1741.8|1741.4|1740.8|1742.2|1741.8|1741.2|1740.4|1796
1606294870000|2020-11-25 09:01:10|1741.6|1741|1741.6|1740.8|1741.6|1741|1741.6|1740.8|28
1606294880000|2020-11-25 09:01:20|1741.8|1741|1741.2|1740.8|1742|1741.8|1741|1740.4|1140
1606294890000|2020-11-25 09:01:30|1741.4|1741|1740.8|1740.4|1741.4|1741|1740.6|1740|1659
1606294900000|2020-11-25 09:01:40|1740.6|1740.6|1741.2|1740.8|1741.2|1741|1740.6|1740.4|990
1606294910000|2020-11-25 09:01:50|1741|1740.6|1740.2|1740|1741.2|1740.8|1740.2|1740|1475
1606294920000|2020-11-25 09:02:00|1740.4|1740.2|1740.4|1740|1740.8|1740.6|1740|1739.4|1982
1606294930000|2020-11-25 09:02:10|1740.8|1740.2|1742.2|1741.6|1742.2|1741.6|1740.4|1740|5086
1606294940000|2020-11-25 09:02:20|1742.6|1741.4|1743|1742.6|1743|1742.6|1742.2|1741.4|312
1606294950000|2020-11-25 09:02:30|1743.2|1742.8|1744|1743.6|1744.2|1743.8|1743|1742.6|4954
1606294960000|2020-11-25 09:02:40|1744.2|1743.8|1744.6|1744.2|1744.6|1744.4|1743.6|1743.2|5875
1606294970000|2020-11-25 09:02:50|1745|1744.4|1745.2|1744.6|1745.4|1745|1744.6|1744.2|1245
1606294980000|2020-11-25 09:03:00|1745.4|1745|1745.4|1745.2|1745.6|1745.2|1745.2|1744.6|13606
1606294990000|2020-11-25 09:03:10|1745.8|1745.4|1745.6|1745.2|1746.4|1745.6|1745.2|1745|5366
1606295000000|2020-11-25 09:03:20|1745.4|1745|1744.8|1744|1745.4|1745|1744.4|1744|2884
1606295010000|2020-11-25 09:03:30|1744.6|1744.2|1744.4|1744.2|1744.8|1744.4|1744.2|1743.8|10173
1606295020000|2020-11-25 09:03:40|1744.6|1744|1745|1744.6|1745|1744.6|1744.2|1743.8|7912
1606295030000|2020-11-25 09:03:50|1744.8|1744.8|1745|1744.6|1745.2|1745|1744.8|1744.6|1102
1606295040000|2020-11-25 09:04:00|1745.2|1744.8|1745.2|1744.6|1745.4|1745|1744.8|1744.6|55008
1606295050000|2020-11-25 09:04:10|1745.4|1744.8|1745.6|1745.2|1746.4|1745.8|1745.4|1744.8|3315
1606295060000|2020-11-25 09:04:20|1745.4|1745|1745.2|1744.8|1745.4|1745|1745|1744.8|2920
1606295070000|2020-11-25 09:04:30|1745|1744.6|1745.4|1745|1745.4|1745.2|1744.2|1743.8|11563
1606295080000|2020-11-25 09:04:40|1745.2|1745.2|1745.2|1744.6|1745.4|1745.2|1744.4|1744|1962
1606295090000|2020-11-25 09:04:50|1745|1744.4|1746.4|1746|1746.4|1746.2|1744.8|1744.4|2497
1606295100000|2020-11-25 09:05:00|1746.2|1745.8|1745|1744.6|1746.2|1745.8|1745|1744.6|2519
1606295110000|2020-11-25 09:05:10|1744.8|1743.8|1743.2|1742.6|1744.8|1743.8|1743|1742.6|7366
1606295120000|2020-11-25 09:05:20|1743|1743|1743.4|1743|1743.8|1743.4|1743|1742.8|2737
1606295130000|2020-11-25 09:05:30|1743.2|1742.8|1743.8|1743.4|1744.2|1743.6|1742.6|1742.4|2677
1606295140000|2020-11-25 09:05:40|1743.6|1743|1744|1743.4|1744.2|1743.8|1743.4|1743|620
1606295150000|2020-11-25 09:05:50|1743.8|1743.6|1743.2|1742.8|1744|1743.6|1743|1742.8|705
1606295160000|2020-11-25 09:06:00|1743.4|1743|1743.4|1743|1743.4|1743.2|1743|1742.6|3997
1606295170000|2020-11-25 09:06:10|1743.2|1743.2|1743|1742.6|1743.6|1743.4|1743|1742.6|4428
1606295180000|2020-11-25 09:06:20|1742.8|1742.4|1742.8|1742.6|1742.8|1742.6|1742.2|1742|9149
1606295190000|2020-11-25 09:06:30|1743|1742.8|1741.2|1740.6|1743.4|1743|1740.8|1740.2|12165
1606295200000|2020-11-25 09:06:40|1740.8|1740.4|1740.8|1740.2|1741|1740.6|1740.4|1740|3041
1606295210000|2020-11-25 09:06:50|1740.6|1740.4|1740.6|1740.2|1740.8|1740.6|1740.4|1740.2|1570
1606295220000|2020-11-25 09:07:00|1740.4|1740|1740|1739.6|1740.6|1740|1739.8|1739.6|1664
1606295230000|2020-11-25 09:07:10|1739.8|1739.4|1740.4|1740|1740.6|1740.2|1739.6|1739.4|2438
1606295240000|2020-11-25 09:07:20|1740.6||1740.2||1740.6||1740.2||1250
1606295250000|2020-11-25 09:07:30|1740|1739.6|1742|1741.4|1742|1741.4|1739.8|1739.4|7175
1606295260000|2020-11-25 09:07:40|1741.8|1741.6|1742.6|1742.2|1742.8|1742.4|1741.8|1741.2|1399
1606295270000|2020-11-25 09:07:50|1742.8|1742.4|1742.2|1742|1743|1742.6|1742.2|1742|1174
1606295280000|2020-11-25 09:08:00|1742.4|1742.2|1742.6|1742.2|1742.6|1742.4|1742.2|1742|322
1606295290000|2020-11-25 09:08:10|1742.4|1742|1742.4|1742|1742.6|1742.2|1742.2|1742|704
1606295300000|2020-11-25 09:08:20|1742.2|1741.8|1740.8|1740.2|1742.4|1742|1740.6|1740|2749
1606295310000|2020-11-25 09:08:30|1741|1740.4|1741.6|1741.2|1741.6|1741.4|1740.8|1740.4|3379
1606295320000|2020-11-25 09:08:40|1741.4|1741|1741.2|1740.6|1741.4|1741|1740.6|1740.2|514
1606295330000|2020-11-25 09:08:50|1741|1740.4|1740.8|1740.4|1741.2|1740.6|1740.2|1739.8|975
1606295340000|2020-11-25 09:09:00|1741|1740.6|1742|1741.4|1742|1741.6|1740.8|1740.4|2716
1606295350000|2020-11-25 09:09:10|1741.8|1741|1740.4|1739.8|1741.8|1741|1740.2|1739.6|1505
1606295360000|2020-11-25 09:09:20|1740.6|1740|1741|1740.6|1741|1740.8|1740.4|1740|944
1606295370000|2020-11-25 09:09:30|1740.8|1740.4|1740.4|1740|1741|1740.6|1740.2|1739.8|1475
1606295380000|2020-11-25 09:09:40|1740.2|1739.8|1740.8|1740.4|1740.8|1740.4|1740|1739.8|1229
1606295390000|2020-11-25 09:09:50|1741|1740.6|1742|1741.2|1742|1741.2|1741|1740.6|863
1606295400000|2020-11-25 09:10:00|1742.2|1741.4|1740.6|1740|1742.2|1741.6|1740.4|1740|1458
1606295410000|2020-11-25 09:10:10|1740.8|1740.4|1740.8|1740.4|1741|1740.4|1740.4|1740.2|645
1606295420000|2020-11-25 09:10:20|1741|1740.6|1741.6|1741.2|1741.6|1741.2|1740.8|1740.4|1298
1606295430000|2020-11-25 09:10:30|1741.4|1741|1741.6|1741.2|1741.6|1741.2|1740.8|1740.6|2098
1606295440000|2020-11-25 09:10:40|1741.8|1740.8|1742.4|1741.8|1742.4|1742|1741.6|1740.8|3186
1606295450000|2020-11-25 09:10:50|1742.2|1742|1742|1741.8|1742.2|1742|1742|1741.8|432
1606295460000|2020-11-25 09:11:00|1741.8|1741.6|1741.2|1741|1742|1741.6|1741|1740.8|4139
1606295470000|2020-11-25 09:11:10|1741.4|1740.8|1743.2|1742.6|1743.4|1743|1741.2|1740.8|12352
1606295480000|2020-11-25 09:11:20|1743.4|1742.8|1743.6|1743.2|1744.2|1744|1742.4|1742|7851
1606295490000|2020-11-25 09:11:30|1743.8|1743.4|1742.6|1742.4|1743.8|1743.6|1742.6|1742|1498
1606295500000|2020-11-25 09:11:40|1742.4|1742.2|1743.2|1742.4|1743.2|1743|1742.4|1742.2|2894
1606295510000|2020-11-25 09:11:50|1743|1743|1742.6|1742|1743|1743|1742.4|1742|1135
1606295520000|2020-11-25 09:12:00|1742.8|1742.2|1743.4|1743.2|1743.6|1743.2|1742.8|1742|5089
1606295530000|2020-11-25 09:12:10|1743.6|1743.4|1743|1742.6|1743.8|1743.4|1742.8|1742.4|1124
1606295540000|2020-11-25 09:12:20|1743.2|1742.4|1743|1742.6|1743.2|1742.8|1743|1742.4|25
1606295550000|2020-11-25 09:12:30|1743.2|1742.4|1743.2|1742.6|1743.2|1743|1742.8|1742.4|100
1606295560000|2020-11-25 09:12:40||1742.4||1742.8||1742.8||1742.4|0
1606295570000|2020-11-25 09:12:50|1743|1742.6|1742|1741.8|1743|1742.6|1742|1741.6|4592
1606295580000|2020-11-25 09:13:00|1741.8|1741.4|1742.2|1741.8|1742.4|1742.2|1741.6|1740.8|3205
1606295590000|2020-11-25 09:13:10|1741.8|1741.6|1742.2|1741.8|1742.2|1741.8|1741.8|1741.6|995
1606295600000|2020-11-25 09:13:20|1742.4|1741.6|1742.6|1742.4|1742.6|1742.4|1742.4|1741.6|648
1606295610000|2020-11-25 09:13:30|1742.8|1742.6|1742.4|1741.6|1743.2|1742.8|1742|1741.4|917
1606295620000|2020-11-25 09:13:40||1741.8||1741.6||1741.8||1741.6|0
1606295630000|2020-11-25 09:13:50|1742.2|1741.8|1742.6|1742.4|1742.6|1742.4|1742.2|1741.8|2479
1606295640000|2020-11-25 09:14:00|1742.8|1742.6|1743.2|1742.8|1743.2|1742.8|1742.2|1742|8005
1606295650000|2020-11-25 09:14:10|1743.6|1743|1744.4|1743.6|1744.4|1744|1743.4|1743|1444
1606295660000|2020-11-25 09:14:20|1744.2|1742.6|1742.4|1742|1744.4|1742.8|1742|1741.8|7279
1606295670000|2020-11-25 09:14:30|1742.2|1741.8|1742.2|1742|1742.4|1742.2|1741.2|1741|11133
1606295680000|2020-11-25 09:14:40|1742.4|1741.8|1742.6|1742.2|1742.6|1742.4|1742.4|1741.8|10843
1606295690000|2020-11-25 09:14:50|1742.8|1742.4|1742.6|1742.4|1742.8|1742.6|1742.4|1742|3502
1606295700000|2020-11-25 09:15:00|1742.8|1742.2|1743.6|1743.2|1743.6|1743.4|1742.4|1742.2|5891
1606295710000|2020-11-25 09:15:10|1743.4|1743.4|1743.4|1743.2|1743.4|1743.4|1743|1742.8|2160
1606295720000|2020-11-25 09:15:20|1743.2|1743|1743|1742.4|1743.2|1743|1742.8|1742.4|4454
1606295730000|2020-11-25 09:15:30||1742.6||1742.6||1742.8||1742.6|0
1606295740000|2020-11-25 09:15:40|1743.2|1742.8|1742.4|1742|1743.2|1742.8|1742.2|1742|1888
1606295750000|2020-11-25 09:15:50|1742.6|1742.2|1742.6|1742.2|1742.6|1742.4|1742.4|1742|980
1606295760000|2020-11-25 09:16:00|1742.4|1742.4|1742.8|1742.2|1742.8|1742.4|1742.4|1742.2|3189
1606295770000|2020-11-25 09:16:10|1742.6||1742.8||1742.8||1742.6||0
1606295780000|2020-11-25 09:16:20|1742.6||1742.6||1742.6||1742.6||25
1606295790000|2020-11-25 09:16:30|1742.8|1742.4|1744.2|1744|1744.6|1744.2|1742.8|1742.4|12475
1606295800000|2020-11-25 09:16:40|1744.4|1744.2|1744.4|1744|1744.4|1744.2|1743.8|1743.4|3564
1606295810000|2020-11-25 09:16:50|1744.6|1744.2|1744.8|1744.4|1745.8|1745.2|1744.4|1744|8955
1606295820000|2020-11-25 09:17:00|1744.6|1744.2|1745|1744.6|1745|1744.6|1744.2|1744|4862
1606295830000|2020-11-25 09:17:10|1744.8|1744.4|1744.8|1744.4|1745.2|1744.6|1744.6|1744.2|477
1606295840000|2020-11-25 09:17:20|1744.6|1744.2|1744.8|1744.6|1745.2|1744.6|1744.4|1744.2|1419
1606295850000|2020-11-25 09:17:30|1744.6|1744.4|1744.8|1744.6|1745|1744.8|1744.6|1744.4|5574
1606295860000|2020-11-25 09:17:40|1744.6|1744.4|1745|1744.8|1745|1744.8|1744.6|1744.4|2147
1606295870000|2020-11-25 09:17:50|1745.2|1745|1745.2|1745|1745.4|1745.2|1745|1744.6|3503
1606295880000|2020-11-25 09:18:00|1745.4|1745.2|1746.2|1746|1746.2|1746|1745.2|1745|2410
1606295890000|2020-11-25 09:18:10|1746.4|1746.2|1746.4|1746.2|1746.8|1746.2|1746.2|1745.6|1928
1606295900000|2020-11-25 09:18:20|1746.6|1746|1745.4|1745.2|1746.6|1746.4|1745.2|1744.8|3998
1606295910000|2020-11-25 09:18:30|1745|1744.8|1745|1744.6|1745.2|1744.8|1745|1744.2|2006
1606295920000|2020-11-25 09:18:40|1745.2|1744.8|1745.8|1745.2|1745.8|1745.4|1745|1744.6|1559
1606295930000|2020-11-25 09:18:50|1746|1745.4|1745.4|1745|1746|1745.6|1745.2|1745|1590
1606295940000|2020-11-25 09:19:00|1745.6|1745.2|1745.4|1745|1745.6|1745.2|1745.2|1745|113
1606295950000|2020-11-25 09:19:10|1745.2|1744.6|1745.4|1745|1745.4|1745|1745|1744.4|1041
1606295960000|2020-11-25 09:19:20|1745.2|1745.2|1745.6|1745.4|1745.6|1745.4|1745|1744.8|585
1606295970000|2020-11-25 09:19:30|1745.4|1745.2|1745|1744.6|1745.4|1745.2|1744.6|1744.2|2825
1606295980000|2020-11-25 09:19:40|1744.8|1744.4|1745.2|1744.8|1745.6|1745.2|1744.8|1744.4|3837
1606295990000|2020-11-25 09:19:50|1745.6|1745|1746|1745.4|1746.4|1746|1745.6|1744.8|1273
1606296000000|2020-11-25 09:20:00|1745.8|1745.2|1745.4|1745|1745.8|1745.4|1745|1744.6|2164
1606296010000|2020-11-25 09:20:10|1745.6|1745.2|1745.6|1745.2|1746.4|1746|1745.4|1745.2|2164
1606296020000|2020-11-25 09:20:20|1745.4|1745|1745|1744.6|1745.4|1745|1744.8|1744.4|1336
1606296030000|2020-11-25 09:20:30|1745.2|1744.8|1744.8|1744.4|1745.2|1744.8|1744.6|1744.2|1164
1606296040000|2020-11-25 09:20:40|1745|1744.6|1744.4|1743.8|1745|1744.6|1744|1743.8|938
1606296050000|2020-11-25 09:20:50|1744.2|1744|1743.2|1742.6|1744.2|1744|1742.8|1742.4|6969
1606296060000|2020-11-25 09:21:00|1743|1742.4|1742.2|1742|1743|1742.4|1742.2|1741.6|3238
1606296070000|2020-11-25 09:21:10|1742|1741.8|1742.2|1742|1742.2|1742|1742|1741.6|4465
1606296080000|2020-11-25 09:21:20|1742.4|1741.6|1743.2|1742.6|1743.2|1743|1742.4|1741.6|5593
1606296090000|2020-11-25 09:21:30|1743.4|1742.8|1743.6|1743|1743.6|1743|1743.2|1742.8|478
1606296100000|2020-11-25 09:21:40|1743.4|1742.8|1745|1744.6|1745.4|1745|1743.2|1742.8|1201
1606296110000|2020-11-25 09:21:50|1745.2|1744.8|1745.6|1745.2|1746|1745.6|1745.2|1744.8|1615
1606296120000|2020-11-25 09:22:00|1745.8|1745|1745.6|1745.4|1745.8|1745.4|1745.6|1745|71
1606296130000|2020-11-25 09:22:10|1745.8|1745.6|1746|1745.8|1746.4|1746|1745.8|1745.6|1511
1606296140000|2020-11-25 09:22:20|1746.2|1746|1746.2|1745.8|1746.4|1746|1746|1745.8|602
1606296150000|2020-11-25 09:22:30|1746|1745.6|1745.2|1744.6|1746.4|1745.8|1744.6|1744.4|7201
1606296160000|2020-11-25 09:22:40|1745|1744.4|1745|1744.6|1745|1744.6|1744.2|1743.8|1905
1606296170000|2020-11-25 09:22:50|1745.2|1744.8|1744.2|1743.6|1745.2|1744.8|1743.4|1743|3845
1606296180000|2020-11-25 09:23:00|1744.4|1743.8|1744.4|1744|1744.6|1744|1744.4|1743.8|1071
1606296190000|2020-11-25 09:23:10|1744.2|1744.2|1744.2|1743.6|1744.4|1744.2|1743.8|1743.6|2127
1606296200000|2020-11-25 09:23:20|1744.4|1743.8|1744.2|1743.8|1744.4|1744.2|1744|1743.8|1157
1606296210000|2020-11-25 09:23:30|1744|1743.4|1744|1743.6|1744|1743.8|1743.6|1743.2|936
1606296220000|2020-11-25 09:23:40|1743.8|1743.4|1743.2|1743|1744|1743.4|1743.2|1743|1369
1606296230000|2020-11-25 09:23:50|1743|1742.6|1742.8|1742.4|1743.4|1743|1742.8|1742.4|1365
1606296240000|2020-11-25 09:24:00|1742.6|1742.2|1742|1741.4|1742.8|1742.4|1741.8|1741.2|10361
1606296250000|2020-11-25 09:24:10|1742.2|1741.6|1742.4|1742.2|1742.6|1742.4|1742|1741.6|5170
1606296260000|2020-11-25 09:24:20|1742.2|1742|1742.6|1742.2|1742.6|1742.4|1742|1741.8|5618
1606296270000|2020-11-25 09:24:30|1742.4|1742|1742.6|1742.4|1742.6|1742.4|1742.4|1742|2094
1606296280000|2020-11-25 09:24:40|1742.4|1742.2|1742.4|1742|1742.6|1742.4|1742.2|1742|2255
1606296290000|2020-11-25 09:24:50|1742.6|1742.2|1742.6|1742.2|1742.6|1742.2|1742.4|1742|272
1606296300000|2020-11-25 09:25:00|1742.4|1742.4|1742.6|1742.4|1742.6|1742.4|1742.2|1742|1708
1606296310000|2020-11-25 09:25:10|1742.4|1742.2|1742.4|1742.2|1742.8|1742.6|1742.4|1742.2|2091
1606296320000|2020-11-25 09:25:20|1742.6|1742.4|1743|1742.6|1743|1742.8|1742.4|1742.4|587
1606296330000|2020-11-25 09:25:30|1742.8|1742.8|1744.6|1744.2|1744.6|1744.2|1742.8|1742.8|1393
1606296340000|2020-11-25 09:25:40|1744.8|1744.4|1744.4|1744|1744.8|1744.6|1743.8|1743.6|3605
1606296350000|2020-11-25 09:25:50|1744.6|1744.2|1744.6|1744.2|1744.8|1744.4|1744.2|1744|1326
1606296360000|2020-11-25 09:26:00|1744.4|1744|1744.2|1744|1744.4|1744|1744|1743.8|584
1606296370000|2020-11-25 09:26:10|1744|1743.8|1744|1743.6|1744.2|1743.8|1743.8|1743.6|816
1606296380000|2020-11-25 09:26:20|1743.8|1743.8|1743.8|1743.4|1744|1743.8|1743.4|1743|852
1606296390000|2020-11-25 09:26:30|1743.6|1743.6|1744|1743.6|1744|1743.6|1743.6|1743.4|901
1606296400000|2020-11-25 09:26:40|1743.8|1743.4|1744|1743.8|1744|1743.8|1743.2|1743|2309
1606296410000|2020-11-25 09:26:50|1743.8|1743.6|1743.6|1743.2|1744.6|1744|1743.4|1743.2|2112
1606296420000|2020-11-25 09:27:00|1743.8|1743.4|1745.4|1745.2|1745.8|1745.4|1743.8|1743.4|3653
1606296430000|2020-11-25 09:27:10|1745.2|1745|1745.2|1744.8|1745.4|1745|1744.8|1744.6|2631
1606296440000|2020-11-25 09:27:20|1745|1744.6|1745.8|1745.4|1745.8|1745.4|1744.6|1744|1287
1606296450000|2020-11-25 09:27:30|1745.6|1745.2|1745.4|1744.8|1745.6|1745.4|1744.8|1744.2|1149
1606296460000|2020-11-25 09:27:40|1745.2|1744.6|1745.4|1744.8|1745.4|1744.8|1745|1744.6|0
1606296470000|2020-11-25 09:27:50|1745.2|1744.6|1744.8|1744.4|1745.2|1744.6|1744.6|1744.2|1346
1606296480000|2020-11-25 09:28:00|1744.6|1744.2|1744.2|1743.8|1744.8|1744.2|1743.6|1743.2|2958
1606296490000|2020-11-25 09:28:10|1744.4|1744|1744.8|1744.4|1744.8|1744.6|1744.2|1744|1252
1606296500000|2020-11-25 09:28:20|1744.6|1744.6|1745.4|1745|1745.6|1745.2|1744.6|1744.6|1075
1606296510000|2020-11-25 09:28:30|1745.2|1744.8|1744.2|1744|1745.2|1744.8|1743.4|1743|7814
1606296520000|2020-11-25 09:28:40|1744|1743.8|1744|1743.4|1744.4|1744.2|1743.6|1743.4|13343
1606296530000|2020-11-25 09:28:50|1743.8|1743.2|1742.6|1742.4|1743.8|1743.2|1742.2|1741.8|4837
1606296540000|2020-11-25 09:29:00|1742.8|1742.2|1742.2|1742|1742.8|1742.4|1742.2|1742|873
1606296550000|2020-11-25 09:29:10|1742.4|1741.8|1741.4|1741.2|1742.4|1741.8|1741.2|1741|4283
1606296560000|2020-11-25 09:29:20|1741.6|1741|1740.8|1740.6|1741.8|1741.2|1740.6|1740.2|1808
1606296570000|2020-11-25 09:29:30|1740.6|1740.4|1741|1740.6|1742|1741.6|1740.4|1740|4170
1606296580000|2020-11-25 09:29:40|1741.2|1740.8|1740.6|1740.2|1741.4|1741|1740.4|1740.2|1731
1606296590000|2020-11-25 09:29:50|1740.8|1740.4|1740.4|1740|1741.2|1740.4|1740.2|1740|727
1606296600000|2020-11-25 09:30:00|1740.6|1740.2|1738.4|1738|1741|1740.4|1738.2|1738|18670
1606296610000|2020-11-25 09:30:10|1738.2|1737.8|1736|1735.4|1738.4|1737.8|1735.6|1735.4|5596
1606296620000|2020-11-25 09:30:20|1735.8|1735.2|1734.6|1734.2|1736|1735.4|1734.4|1734|12881
1606296630000|2020-11-25 09:30:30|1734.4|1733.8|1733.4|1733.2|1734.6|1734.2|1732|1731.8|19879
1606296640000|2020-11-25 09:30:40|1733.8|1733.4|1733.6|1732.8|1734.6|1734|1732.8|1732.6|7565
1606296650000|2020-11-25 09:30:50|1733.4|1733|1735|1734.2|1735.2|1734.2|1733.2|1733|3274
1606296660000|2020-11-25 09:31:00|1734.8|1734|1735.8|1735.4|1735.8|1735.6|1734.2|1733.8|806
1606296670000|2020-11-25 09:31:10|1736|1735.6|1739.4|1738.8|1739.4|1739|1736|1735.6|8374
1606296680000|2020-11-25 09:31:20|1739.2|1739|1738.4|1738|1739.8|1739.2|1738|1737.6|6904
1606296690000|2020-11-25 09:31:30|1738.6|1738.2|1738|1737|1739.2|1739|1736.8|1736|1231
1606296700000|2020-11-25 09:31:40|1737.8|1737.2|1737.8|1737|1737.8|1737.4|1737.6|1736.8|1501
1606296710000|2020-11-25 09:31:50|1738|1737.2|1737.4|1737|1738.4|1737.8|1737.4|1736.8|3801
1606296720000|2020-11-25 09:32:00|1737.2|1736.8|1736.8|1736.4|1737.2|1736.8|1736.2|1736|7416
1606296730000|2020-11-25 09:32:10|1736.6|1736.2|1735|1734.2|1736.8|1736.6|1734|1733.2|9188
1606296740000|2020-11-25 09:32:20|1734.8|1733.4|1730.8|1730.2|1734.8|1733.4|1729.8|1729.4|23355
1606296750000|2020-11-25 09:32:30|1731|1730.4|1730.8|1730.6|1731.6|1731|1730.4|1730.2|3894
1606296760000|2020-11-25 09:32:40|1730.6|1730.4|1731|1730.8|1731.4|1731|1728.4|1728|37845
1606296770000|2020-11-25 09:32:50|1731.2|1730.6|1730.6|1730|1731.6|1731.2|1729.8|1729|13375
1606296780000|2020-11-25 09:33:00|1730.4|1730.2|1730.4|1730|1731.4|1731|1730.2|1730|6509
1606296790000|2020-11-25 09:33:10|1732.2|1730.2|1731|1730.4|1732.8|1732.2|1731|1730|19235
1606296800000|2020-11-25 09:33:20|1731.2|1730.2|1731|1730.4|1731.2|1731|1730.6|1730.2|1244
1606296810000|2020-11-25 09:33:30|1731.2|1730.6|1731|1730.6|1731.2|1731|1729.8|1729.2|8624
1606296820000|2020-11-25 09:33:40|1731.2|1730.8|1730.6|1730|1731.2|1730.8|1730|1729.4|2539
1606296830000|2020-11-25 09:33:50|1730.8|1730.2|1730.6|1730.2|1731|1730.6|1730|1729.8|3558
1606296840000|2020-11-25 09:34:00|1730.4|1730|1730.6|1730.2|1730.6|1730.4|1730.4|1730|1046
1606296850000|2020-11-25 09:34:10|1730.8|1730.4|1730.4|1730|1731|1730.6|1730.2|1730|3474
1606296860000|2020-11-25 09:34:20|1730.6|1730.2|1730.4|1730|1730.6|1730.2|1730|1729.4|1516
1606296870000|2020-11-25 09:34:30|1730.2|1729.8|1730.4|1730|1731|1730.8|1730|1729.6|3851
1606296880000|2020-11-25 09:34:40|1730.2|1729.8|1730|1729.2|1730.6|1730.2|1730|1729|3385
1606296890000|2020-11-25 09:34:50|1729.8|1729|1728.4|1728|1729.8|1729|1728.4|1727.8|377
1606296900000|2020-11-25 09:35:00|1728.6|1728.2|1728.4|1728|1728.8|1728.2|1728.4|1727.8|2604
1606296910000|2020-11-25 09:35:10|||||||||166
1606296920000|2020-11-25 09:35:20|1728.6|1728.2|1728.8|1728.2|1728.8|1728.4|1728.4|1728.2|2005
1606296930000|2020-11-25 09:35:30|1728.6|1728.4|1728.4|1728|1728.8|1728.4|1728.2|1727.8|5708
1606296940000|2020-11-25 09:35:40|1728.6|1727.8|1728.8|1728.2|1728.8|1728.4|1728.6|1727.8|0
1606296950000|2020-11-25 09:35:50|1729|1728.4|1728.8|1728.4|1729.4|1728.8|1728.8|1728.4|2728
1606296960000|2020-11-25 09:36:00|1728.6|1728.2|1728.4|1728.2|1728.6|1728.4|1728.4|1728.2|425
1606296970000|2020-11-25 09:36:10|1728.2|1728|1728.4|1728|1728.4|1728|1728|1727.8|1809
1606296980000|2020-11-25 09:36:20|1728.2|1727.8|1728.4|1728|1728.4|1728|1728|1727.8|5664
1606296990000|2020-11-25 09:36:30|1728.6|1728.2|1731.4|1730.8|1731.8|1730.8|1728.4|1728|6427
1606297000000|2020-11-25 09:36:40|1731.6|1731|1730.4|1730|1731.8|1731.2|1730.4|1730|2911
1606297010000|2020-11-25 09:36:50|1730.6|1730.2|1731.6|1730.8|1731.6|1731|1730.4|1730.2|1333
1606297020000|2020-11-25 09:37:00|1731.2|1730.6|1730|1729.2|1731.6|1730.6|1729.6|1729.2|3135
1606297030000|2020-11-25 09:37:10|1730.2|1729.4|1730.4|1729.6|1730.4|1730|1730|1729.4|711
1606297040000|2020-11-25 09:37:20|1730.2|1729.8|1730|1729.2|1730.4|1729.8|1729.6|1729.2|703
1606297050000|2020-11-25 09:37:30|1729.8|1728.8|1729.6|1729|1729.8|1729|1729.2|1728.6|5346
1606297060000|2020-11-25 09:37:40|1729.4|1729.2|1729.4|1729.2|1730|1729.4|1729.2|1729.2|1801
1606297070000|2020-11-25 09:37:50|1729.6|1729.4|1729.6|1729.2|1730|1729.8|1729.6|1729.2|1371
1606297080000|2020-11-25 09:38:00|1729.8|1729.4|1729.6|1729.2|1730.4|1729.8|1729.6|1729.2|9648
1606297090000|2020-11-25 09:38:10|1729.8|1729.4|1728.8|1728.2|1730|1729.4|1727|1726.6|16283
1606297100000|2020-11-25 09:38:20|1729|1728.4|1727.6|1727|1729|1728.6|1727.4|1727|3624
1606297110000|2020-11-25 09:38:30|1727.4|1727.2|1725.8|1725.2|1727.8|1727.6|1725.2|1725|14314
1606297120000|2020-11-25 09:38:40|1726|1725.4|1725.8|1725.2|1726|1725.6|1725.4|1725.2|2502
1606297130000|2020-11-25 09:38:50|1726|1725.4|1727.4|1727|1727.6|1727.2|1726|1725.4|5725
1606297140000|2020-11-25 09:39:00|1727.2|1726.8|1726.2|1725.6|1727.4|1727|1726.2|1725.6|2080
1606297150000|2020-11-25 09:39:10|1726.4|1725.8|1726.2|1725.6|1726.6|1726.2|1725.6|1725.2|3321
1606297160000|2020-11-25 09:39:20|1726|1725.4|1725.6|1725.2|1726.2|1725.6|1725.2|1725|2530
1606297170000|2020-11-25 09:39:30|1725.8|1725.4|1724.8|1724.2|1725.8|1725.6|1724|1723.4|16666
1606297180000|2020-11-25 09:39:40|1724.6|1724.4|1725.6|1725|1725.6|1725|1724.2|1724|5535
1606297190000|2020-11-25 09:39:50|1725.4|1724.8|1726|1725.8|1726.2|1725.8|1725|1724.8|1696
1606297200000|2020-11-25 09:40:00|1726.2|1726|1727.2|1726.6|1727.4|1726.6|1725.8|1725.2|5338
1606297210000|2020-11-25 09:40:10|1727.4|1726.8|1729.2|1728.6|1729.4|1729.2|1727.4|1726.8|3592
1606297220000|2020-11-25 09:40:20|1729|1728.8|1727.6|1727|1729|1728.8|1727.4|1727|5689
1606297230000|2020-11-25 09:40:30|1727.8|1726.8|1727.4|1726.6|1727.8|1726.8|1726.4|1725.6|2654
1606297240000|2020-11-25 09:40:40|1727.2|1726.4|1727|1726.4|1727.2|1726.6|1726.6|1726.4|508
1606297250000|2020-11-25 09:40:50|1726.8|1726|1726.6|1726.2|1726.8|1726.2|1726.2|1725.8|2146
1606297260000|2020-11-25 09:41:00|1726.4|1725.8|1725.4|1724.8|1726.4|1725.8|1724.8|1724.2|6155
1606297270000|2020-11-25 09:41:10|1725.2|1724.6|1724.4|1723.8|1725.4|1724.8|1724.2|1723.6|2074
1606297280000|2020-11-25 09:41:20|1724.6|1724|1724.2|1724|1725.4|1725|1723.8|1723.4|4766
1606297290000|2020-11-25 09:41:30|1724.4|1723.8|1723.8|1723.4|1724.6|1724|1723.4|1723|2268
1606297300000|2020-11-25 09:41:40|1724|1723.2|1723.8|1723.4|1724|1723.4|1723.8|1723.2|0
1606297310000|2020-11-25 09:41:50|1723.6|1723.2|1723.4|1722.8|1723.6|1723.2|1722.8|1722.4|8044
1606297320000|2020-11-25 09:42:00|1723.6|1723|1723.8|1723.2|1724.4|1724|1723.4|1722.8|6941
1606297330000|2020-11-25 09:42:10|1724.2|1723.6|1724|1723.6|1724.8|1724.2|1723.8|1723.6|2367
1606297340000|2020-11-25 09:42:20|1723.8|1723.2|1724|1723.2|1724.2|1723.6|1723.6|1723.2|3018
1606297350000|2020-11-25 09:42:30|1723.8|1723.4|1724.6|1724.4|1724.6|1724.4|1723.4|1723.2|11339
1606297360000|2020-11-25 09:42:40|1724.4|1724.2|1725.8|1725.4|1726.6|1726.2|1724.4|1723.8|5813
1606297370000|2020-11-25 09:42:50|1725.6|1725.2|1725.2|1724.6|1725.6|1725.2|1724.6|1724|3603
1606297380000|2020-11-25 09:43:00|1725.4|1724.8|1725|1724.6|1725.6|1725.2|1724.8|1724.2|7385
1606297390000|2020-11-25 09:43:10|1725.2|1724.8|1725.6|1725.2|1726|1725.4|1725.2|1724.8|673
1606297400000|2020-11-25 09:43:20|1725.8|1725.4|1726.8|1726.6|1727.2|1726.8|1725.8|1725.4|3372
1606297410000|2020-11-25 09:43:30|1726.6|1726.4|1725.4|1725.2|1726.8|1726.4|1725.4|1725.2|16811
1606297420000|2020-11-25 09:43:40|1725.6|1725.4|1727.8|1727.4|1727.8|1727.4|1725.4|1724.6|24827
1606297430000|2020-11-25 09:43:50|1728|1727.6|1727.8|1727.4|1728|1727.8|1727.8|1727.4|80
1606297440000|2020-11-25 09:44:00|1727.6|1727.2|1725.6|1725|1727.8|1727.2|1725.4|1725|7694
1606297450000|2020-11-25 09:44:10|1725.4|1725.2|1726.4|1726.2|1726.8|1726.4|1725.2|1725.2|1249
1606297460000|2020-11-25 09:44:20|1726.6|1726.4|1727.4|1726.8|1727.6|1727|1726.6|1726.2|1713
1606297470000|2020-11-25 09:44:30|1727.2|1727|1727|1726.6|1727.4|1727.2|1726.8|1726.4|24147
1606297480000|2020-11-25 09:44:40|1726.8|1726|1727.2|1727|1727.4|1727.2|1726.2|1725.8|6437
1606297490000|2020-11-25 09:44:50|1727.4|1727.2|1726.8|1726.2|1727.8|1727.4|1726|1725.6|6769
1606297500000|2020-11-25 09:45:00|1726.6|1726|1725.4|1725|1726.6|1726|1725.4|1725|1603
1606297510000|2020-11-25 09:45:10|1725.2|1725.2|1725.2|1724.2|1725.4|1725.2|1724|1723.8|8391
1606297520000|2020-11-25 09:45:20|1724.8|1723.6|1724|1723.4|1725.2|1724.2|1722.8|1721.8|6319
1606297530000|2020-11-25 09:45:30|1723.8|1723|1723.2|1722.6|1723.8|1723.2|1723.2|1722.6|195
1606297540000|2020-11-25 09:45:40|1723|1722.4|1721.4|1721|1723|1722.4|1721|1720.4|3816
1606297550000|2020-11-25 09:45:50|1721.8|1721.2|1721.6|1721.2|1722.2|1721.4|1721.2|1720.6|2037
1606297560000|2020-11-25 09:46:00|1721.8|1721.4|1721.2|1721|1722.4|1721.4|1721.2|1721|490
1606297570000|2020-11-25 09:46:10|1721|1720.6|1721.6|1721|1721.8|1721.4|1720.8|1720.6|4147
1606297580000|2020-11-25 09:46:20|1721.4|1721.2|1720|1719.4|1721.8|1721.4|1719.6|1719.2|14946
1606297590000|2020-11-25 09:46:30|1720.2|1719.6|1720.4|1720|1721.2|1720.8|1719.6|1719.4|8864
1606297600000|2020-11-25 09:46:40|1720.6|1720.2|1722|1721.6|1722.2|1721.6|1720.4|1720.2|5885
1606297610000|2020-11-25 09:46:50|1722.2|1721.8|1722.4|1722|1722.4|1722|1722|1721.8|0
1606297620000|2020-11-25 09:47:00|1722.6|1722.2|1722.6|1721.8|1722.8|1722.4|1721.8|1721.6|2965
1606297630000|2020-11-25 09:47:10|1722.4|1721.6|1721.2|1720.8|1722.4|1721.8|1720.8|1720|5940
1606297640000|2020-11-25 09:47:20|1721.4|1721|1722|1721.6|1722.2|1722|1721.2|1720.8|2340
1606297650000|2020-11-25 09:47:30|1722.2|1721.8|1722.2|1721.6|1722.8|1722.2|1722|1721.6|5543
1606297660000|2020-11-25 09:47:40|1722.4|1721.4|1721.6|1721.2|1722.4|1721.4|1721.2|1720.8|1079
1606297670000|2020-11-25 09:47:50|1721.4|1720.8|1720.8|1720.4|1721.4|1720.8|1720.6|1720|502
1606297680000|2020-11-25 09:48:00|1720.6|1720.2|1721|1720.4|1721|1720.4|1720.4|1720|233
1606297690000|2020-11-25 09:48:10|1721.2|1720.6|1721.4|1721|1721.6|1721.2|1720.4|1720.2|5580
1606297700000|2020-11-25 09:48:20|1721.8|1721.2|1721.8|1721|1721.8|1721.4|1721|1720.6|1771
1606297710000|2020-11-25 09:48:30|1721.6|1721.2|1721|1720.8|1721.8|1721.2|1720.8|1720.6|628
1606297720000|2020-11-25 09:48:40|1721.2|1720.4|1720.6|1720.2|1721.2|1720.6|1719.8|1719.4|2287
1606297730000|2020-11-25 09:48:50|1720.4|1719.8|1720.6|1720.2|1720.6|1720.2|1720.2|1719.8|441
1606297740000|2020-11-25 09:49:00|1720.4|1720|1719.8|1719.6|1720.4|1720|1719.6|1719.4|2071
1606297750000|2020-11-25 09:49:10|1720|1719.8|1721.4|1720.6|1721.4|1720.8|1720|1719.6|13445
1606297760000|2020-11-25 09:49:20|1721.2|1720.8|1721.4|1721|1721.4|1721|1721|1720.6|914
1606297770000|2020-11-25 09:49:30|1721.2|1720.8|1719|1717.8|1721.2|1721|1718.8|1717.6|22199
1606297780000|2020-11-25 09:49:40|1718.8|1718|1719.6|1719.4|1719.6|1719.4|1718.6|1718|5581
1606297790000|2020-11-25 09:49:50|1719.4|1719.2|1719.2|1718.8|1719.8|1719.6|1719.2|1718.8|1675
1606297800000|2020-11-25 09:50:00|1719|1719|1718.8|1718.2|1719.2|1719|1718.8|1718.2|1629
1606297810000|2020-11-25 09:50:10|1718.6|1717.8|1718.4|1718|1718.8|1718.2|1718|1717.6|3370
1606297820000|2020-11-25 09:50:20|1718.6|1718.2|1718.4|1718|1718.8|1718.4|1718.2|1718|1502
1606297830000|2020-11-25 09:50:30|1718.6|1718.2|1718|1717.6|1719|1718.2|1716.6|1716.2|21683
1606297840000|2020-11-25 09:50:40|1718.2|1717.8|1717.4|1717|1718.8|1718.4|1717.4|1717|4295
1606297850000|2020-11-25 09:50:50|1717.6|1717.2|1718.6|1718.2|1719.6|1719.2|1717.6|1717|13796
1606297860000|2020-11-25 09:51:00|1718.4|1717.8|1717.2|1717|1718.6|1717.8|1717|1716.6|6558
1606297870000|2020-11-25 09:51:10|1717|1716.6|1717.4|1717|1717.6|1717|1716.4|1716|5526
1606297880000|2020-11-25 09:51:20|1717.2|1716.8|1717.6|1717.2|1717.8|1717.4|1717.2|1716.8|1172
1606297890000|2020-11-25 09:51:30|1717.4|1717|1716.8|1716.4|1717.4|1717|1716.4|1716.2|4301
1606297900000|2020-11-25 09:51:40|1716.6|1716.2|1716.2|1715.8|1716.6|1716.2|1715.8|1715.4|3715
1606297910000|2020-11-25 09:51:50|1716.4|1715.6|1716.2|1716|1717|1716.8|1716.2|1715.6|2488
1606297920000|2020-11-25 09:52:00|1716|1715.8|1715.8|1715.4|1716.6|1716.2|1715.2|1715|10106
1606297930000|2020-11-25 09:52:10|1716|1715.6|1716.8|1716.4|1716.8|1716.4|1716|1715.6|753
1606297940000|2020-11-25 09:52:20|1717|1716.6|1715.8|1715.6|1717|1716.8|1715.8|1715.6|8434
1606297950000|2020-11-25 09:52:30|1715.6|1715.4|1717.2|1716.6|1717.2|1716.8|1715.4|1715|15680
1606297960000|2020-11-25 09:52:40|1717|1716.8|1717.2|1717|1717.8|1717.4|1717|1716.6|2872
1606297970000|2020-11-25 09:52:50|1717.4|1717.2|1717.8|1717.4|1717.8|1717.4|1717|1716.8|2213
1606297980000|2020-11-25 09:53:00|1717.6|1717.2|1718.2|1717.8|1718.2|1717.8|1717.4|1717.2|2315
1606297990000|2020-11-25 09:53:10|1718|1717.6|1719.2|1718.8|1719.4|1719|1717.6|1717.4|5389
1606298000000|2020-11-25 09:53:20|1719|1718.6|1719.2|1718.8|1719.2|1718.8|1718|1717.8|5562
1606298010000|2020-11-25 09:53:30|1719|1718.4|1719|1718.6|1719.2|1719|1718.8|1718.4|2866
1606298020000|2020-11-25 09:53:40|1718.8|1718.4|1717.4|1717.2|1718.8|1718.4|1717.2|1717|5438
1606298030000|2020-11-25 09:53:50|1717.6|1717|1717.8|1717.4|1718|1717.8|1717.4|1717|5377
1606298040000|2020-11-25 09:54:00|1717.6|1717|1716.6|1716.2|1717.6|1717.2|1716.2|1716|2597
1606298050000|2020-11-25 09:54:10|1716.8|1716.4|1717.8|1717.2|1717.8|1717.4|1716.6|1716|5713
1606298060000|2020-11-25 09:54:20|1717.6|1717|1718.8|1718.4|1718.8|1718.4|1717.4|1717|2827
1606298070000|2020-11-25 09:54:30|1718.6|1718.2|1717.6|1717.4|1718.6|1718.2|1717.6|1717.4|4307
1606298080000|2020-11-25 09:54:40|1717.8|1717.6|1718.4|1718|1718.4|1718.2|1717.8|1717.6|1721
1606298090000|2020-11-25 09:54:50|1718.2|1717.8|1717.6|1717.4|1718.2|1717.8|1717.4|1717.2|3991
1606298100000|2020-11-25 09:55:00|1717.8|1717.6|1719.2|1718.8|1719.4|1718.8|1717.8|1717.6|3229
1606298110000|2020-11-25 09:55:10|1719.4|1719|1719.6|1719|1720|1719.4|1719.2|1719|6975
1606298120000|2020-11-25 09:55:20|1719.8|1719.2|1719.8|1719.2|1719.8|1719.2|1719.6|1719|378
1606298130000|2020-11-25 09:55:30|1720|1719.4|1720.2|1719.8|1720.6|1720|1719.8|1719.4|2180
1606298140000|2020-11-25 09:55:40|1720.4|1720|1721.2|1720.8|1721.4|1721|1720.4|1719.8|1247
1606298150000|2020-11-25 09:55:50|1721.4|1721|1721.6|1721.2|1721.6|1721.4|1721|1720.8|4385
1606298160000|2020-11-25 09:56:00|1721.4|1721|1719.6|1719.2|1721.4|1721|1718.6|1718.4|38604
1606298170000|2020-11-25 09:56:10|1719.8|1719.4|1720|1719.4|1720|1719.6|1719.6|1719.2|2915
1606298180000|2020-11-25 09:56:20|1719.8|1719.2|1719.6|1719.2|1720|1719.4|1719.2|1719|2704
1606298190000|2020-11-25 09:56:30|1719.4|1719.4|1720.2|1720|1720.2|1720|1718.2|1717.8|24380
1606298200000|2020-11-25 09:56:40|1720|1719.8|1720.4|1720|1720.6|1720.2|1720|1719.6|2498
1606298210000|2020-11-25 09:56:50|1720.2|1720.2|1719|1718.8|1720.2|1720.2|1718.6|1718.4|4150
1606298220000|2020-11-25 09:57:00|1718.8|1718.6|1718|1717.6|1718.8|1718.6|1717.6|1717.4|2803
1606298240000|2020-11-25 09:57:20|1718.2|1717.8|1718|1717.6|1719|1718.8|1718|1717.4|4951
1606298250000|2020-11-25 09:57:30|1718.2|1717.8|1718.4|1718|1718.4|1718|1718|1717.8|120
1606298260000|2020-11-25 09:57:40||1718.2||1718||1718.2||1718|300
1606298270000|2020-11-25 09:57:50|1718.2|1718.2|1718.4|1718|1718.8|1718.2|1718|1717.6|3644
1606298280000|2020-11-25 09:58:00|1718.2|1718.2|1718.2|1718|1718.6|1718.2|1718|1717.6|1322
1606298290000|2020-11-25 09:58:10|1718|1717.8|1718.4|1717.8|1718.6|1718|1717.6|1717.4|4739
1606298300000|2020-11-25 09:58:20|1718.6|1717.6|1718.6|1718|1718.8|1718.4|1718.2|1717.4|1016
1606298310000|2020-11-25 09:58:30|1718.4|1717.8|1718.2|1717.6|1718.6|1718.2|1718.2|1717.6|881
1606298320000|2020-11-25 09:58:40|1718.4|1717.8|1718.8|1718.4|1719|1718.4|1718.4|1717.8|307
1606298330000|2020-11-25 09:58:50|1719|1718.6|1719.6|1719.2|1719.8|1719.4|1719|1718.6|880
1606298340000|2020-11-25 09:59:00|1719.4|1719|1719|1718.8|1719.4|1719|1719|1718.8|1006
1606298350000|2020-11-25 09:59:10|1718.6|1718.4|1719|1718|1719|1718.4|1718.2|1717.6|930
1606298360000|2020-11-25 09:59:20|1719.2|1718.2|1718.8|1718.4|1719.2|1718.4|1718.4|1718.2|622
1606298370000|2020-11-25 09:59:30|1718.6|1718.6|1718.6|1717.6|1719|1718.6|1718|1717.6|803
1606298380000|2020-11-25 09:59:40|1718.4|1717.8|1719.6|1719|1719.6|1719.2|1718.2|1717.6|4057
1606298390000|2020-11-25 09:59:50|1719.4|1719.2|1720.2|1719.4|1720.6|1720.2|1719.4|1719|6832
1606298400000|2020-11-25 10:00:00|1720|1719.2|1719.8|1719.2|1720.2|1719.6|1719.4|1719|984
1606298410000|2020-11-25 10:00:10|1719.6|1719|1720.2|1719.8|1720.2|1720|1718.6|1718.4|3295
1606298420000|2020-11-25 10:00:20|1720|1720|1720.6|1720|1720.8|1720.4|1720|1719.8|2226
1606298430000|2020-11-25 10:00:30|1720.4|1720.2|1721.4|1721|1721.8|1721.4|1720.2|1720.2|1282
1606298440000|2020-11-25 10:00:40|1721.6|1721.2|1722|1721.4|1722.6|1722|1721.4|1721.2|3002
1606298450000|2020-11-25 10:00:50|1722.2|1721.6|1724|1723.2|1724|1723.4|1722.2|1721.6|5363
1606298460000|2020-11-25 10:01:00|1724.2|1723.4|1724.8|1724.6|1724.8|1724.6|1723.8|1723.4|5147
1606298470000|2020-11-25 10:01:10|1725|1724.8|1726.4|1726.2|1726.8|1726.2|1725|1724.8|688
1606298480000|2020-11-25 10:01:20|1727.2|1726|1725.6|1725.2|1727.2|1726.4|1725.2|1724.8|12397
1606298490000|2020-11-25 10:01:30|1725.4|1725|1725|1724.6|1725.6|1725.4|1724.8|1724.4|2316
1606298500000|2020-11-25 10:01:40|1724.8|1724.8|1724|1723.6|1725.4|1725.2|1724|1723.6|4559
1606298510000|2020-11-25 10:01:50|1723.6|1723.4|1723.6|1723.2|1723.8|1723.6|1723.4|1723|4312
1606298520000|2020-11-25 10:02:00|1723.4|1723|1723|1722.4|1723.6|1723.2|1723|1722.4|2178
1606298530000|2020-11-25 10:02:10|1722.8|1722.2|1721.6|1721.4|1722.8|1722.2|1721.4|1721|5717
1606298540000|2020-11-25 10:02:20|1721.8|1721.6|1721.8|1721.6|1722.6|1722.2|1721.8|1721.4|734
1606298550000|2020-11-25 10:02:30|1722|1721.4|1721.4|1721|1722|1721.4|1721|1720.6|1718
1606298560000|2020-11-25 10:02:40|1721.2|1720.6|1720.2|1719.4|1721.4|1720.6|1719.4|1719.2|2790
1606298570000|2020-11-25 10:02:50||1719.6||1720||1720||1719.4|0
1606298580000|2020-11-25 10:03:00|1720.4|1720.2|1720.2|1719.4|1720.4|1720.2|1719.6|1719.4|1556
1606298590000|2020-11-25 10:03:10|1720|1719.2|1719.8|1719.2|1720|1719.4|1719|1718.6|695
1606298600000|2020-11-25 10:03:20|1719.6|1719|1719.4|1718.8|1719.6|1719.2|1719.4|1718.8|250
1606298610000|2020-11-25 10:03:30|1719.6|1719|1719.8|1719.2|1719.8|1719.4|1719.6|1719|0
1606298620000|2020-11-25 10:03:40|1719.6|1718.8|1719.4|1719|1719.6|1719|1719|1718.8|2872
1606298630000|2020-11-25 10:03:50|1719.6|1719.2|1721|1720.4|1721|1720.6|1719.6|1719.2|3282
1606298640000|2020-11-25 10:04:00|1721.4|1720.6|1720.8|1720.4|1721.8|1721.4|1720.8|1720.4|1671
1606298650000|2020-11-25 10:04:10|1721|1720.6|1721|1720.4|1721.2|1721|1720.6|1720|1415
1606298660000|2020-11-25 10:04:20|1721.2|1720.8|1721.2|1721|1721.4|1721.2|1721.2|1720.8|4753
1606298670000|2020-11-25 10:04:30||1720.8||1721||1721||1720.4|4294
1606298680000|2020-11-25 10:04:40|1721|1720.8|1721.2|1720.8|1721.4|1721.2|1720.6|1719.6|2654
1606298690000|2020-11-25 10:04:50|1721.4|1721|1722|1721.8|1722|1721.8|1721|1720.8|271
1606298700000|2020-11-25 10:05:00|1721.8|1721.4|1721.4|1721|1722|1721.8|1721.4|1721|1526
1606298710000|2020-11-25 10:05:10|1721.2|1721.2|1720.8|1720.2|1721.2|1721.2|1720.4|1719.8|5121
1606298720000|2020-11-25 10:05:20|1720.6|1720|1720.8|1720.2|1721|1720.8|1720.4|1719.8|1517
1606298730000|2020-11-25 10:05:30|1720.6|1720|1719.8|1719.4|1720.6|1720|1719.8|1719.2|2682
1606298740000|2020-11-25 10:05:40|1719.6|1718.6|1718.4|1718.2|1719.8|1718.6|1718.2|1717.6|12558
1606298750000|2020-11-25 10:05:50|1718.6|1718.4|1720|1719.6|1720.2|1720|1718.6|1718.4|2709
1606298760000|2020-11-25 10:06:00|1720.2|1719.8|1719.6|1719.4|1720.4|1720|1719.4|1719.2|4848
1606298770000|2020-11-25 10:06:10|1719.8|1719.6|1719.4|1719.2|1720.4|1720|1719.4|1718.8|4195
1606298780000|2020-11-25 10:06:20|1719.6|1719|1719.8|1719.6|1719.8|1719.6|1719.4|1719|594
1606298790000|2020-11-25 10:06:30|1720|1719.8|1720.2|1719.6|1720.6|1720.2|1719.2|1719|3500
1606298800000|2020-11-25 10:06:40|1720.4|1719.8|1720.8|1720.4|1720.8|1720.6|1720|1719.8|1716
1606298810000|2020-11-25 10:06:50|1720.6|1720|1720.8|1720.4|1721|1720.8|1720.4|1720|1495
1606298820000|2020-11-25 10:07:00|1720.6|1720.2|1720.8|1720.4|1720.8|1720.4|1719.8|1719.4|4490
1606298830000|2020-11-25 10:07:10|1720.6|1720|1720.4|1720|1720.8|1720.2|1720.2|1720|1581
1606298840000|2020-11-25 10:07:20|1720.6|1720.2|1720.2|1720|1720.8|1720.2|1720.2|1720|4402
1606298850000|2020-11-25 10:07:30|1720|1719.8|1720.4|1720|1720.8|1720.6|1719.8|1719.6|10955
1606298860000|2020-11-25 10:07:40|1720.2|1720.2|1722.6|1721.8|1722.8|1721.8|1720.2|1720.2|8714
1606298870000|2020-11-25 10:07:50|1722.8|1722|1722.2|1721.8|1722.8|1722.2|1722|1721.8|1911
1606298880000|2020-11-25 10:08:00|1722|1721.6|1722.4|1721.8|1722.6|1722.2|1721.8|1721.6|5894
1606298890000|2020-11-25 10:08:10|1722.6|1722|1722.4|1721.6|1722.6|1722.4|1722.4|1721.6|760
1606298900000|2020-11-25 10:08:20|1722|1721.4|1721.2|1720.6|1722|1721.4|1721.2|1720.6|2899
1606298910000|2020-11-25 10:08:30|1721.4|1721.2|1722.4|1721.6|1722.4|1722|1721.4|1721.2|2024
1606298920000|2020-11-25 10:08:40|1722.2|1721.4|1721.2|1720.6|1722.2|1721.4|1721.2|1720.6|312
1606298930000|2020-11-25 10:08:50|1721.4|1720.8|1721.6|1721.2|1722|1721.6|1721|1720.6|1366
1606298940000|2020-11-25 10:09:00|1721.8|1721.4|1722.4|1722|1722.4|1722|1721.8|1721.4|0
1606298950000|2020-11-25 10:09:10|1722.2|1721.8|1721.8|1721.4|1722.2|1721.8|1721.4|1721.2|1265
1606298960000|2020-11-25 10:09:20|1722.2|1721.6|1721.2|1720.8|1722.4|1721.8|1721|1720.6|1399
1606298970000|2020-11-25 10:09:30|1721|1720.6|1720.4|1720|1721.2|1720.6|1720.4|1720|0
1606298980000|2020-11-25 10:09:40|1720.2|1720.2|1720.4|1720|1720.4|1720.2|1720.2|1719.8|1916
1606298990000|2020-11-25 10:09:50|1720.6|1720.2|1720.2|1720|1721|1720.6|1720.2|1719.8|9216
1606299000000|2020-11-25 10:10:00|1720|1719.8|1721.2|1720.8|1721.6|1721|1719.8|1719.4|4031
1606299010000|2020-11-25 10:10:10|1721|1720.6|1721.2|1721|1721.2|1721|1721|1720.6|3745
1606299020000|2020-11-25 10:10:20|1721|1720.8|1720.8|1720.2|1721.2|1720.8|1720.2|1719.8|1409
1606299030000|2020-11-25 10:10:30|1721|1720.4|1721.4|1721|1721.4|1721|1721|1720.4|877
1606299040000|2020-11-25 10:10:40|1721.2|1720.8|1720.4|1720.2|1721.4|1721|1720.2|1719.8|2186
1606299050000|2020-11-25 10:10:50|1720.6|1720.4|1720|1719.6|1720.6|1720.4|1719.8|1719.4|2972
1606299060000|2020-11-25 10:11:00|1719.8|1719.8|1719.4|1718.8|1719.8|1719.8|1719|1718.8|75
1606299070000|2020-11-25 10:11:10||1719||1718.8||1719.2||1718.8|121
1606299080000|2020-11-25 10:11:20|1719.6|1719|1720.6|1720.2|1720.6|1720.2|1719.6|1719|878
1606299090000|2020-11-25 10:11:30|1720.8|1720.4|1720.4|1720|1721|1720.6|1720.4|1720|3172
1606299100000|2020-11-25 10:11:40|1720.2|1719.6|1719.2|1718.6|1720.2|1719.6|1719.2|1718.4|1925
1606299110000|2020-11-25 10:11:50|1719|1718.4|1720|1719.4|1720|1719.4|1718.8|1718.2|582
1606299120000|2020-11-25 10:12:00|1719.8|1719.6|1719.8|1719.4|1719.8|1719.6|1719.4|1718.8|6204
1606299130000|2020-11-25 10:12:10|1719.6|1719.2|1719.6|1719.2|1719.6|1719.2|1719.2|1719|1670
1606299140000|2020-11-25 10:12:20|1719.8|1719.4|1719.8|1719.6|1719.8|1719.6|1719.8|1719.4|260
1606299150000|2020-11-25 10:12:30|1720|1719.4|1720.4|1720|1720.4|1720.2|1719.6|1719.4|647
1606299160000|2020-11-25 10:12:40|1720.2|1720.2|1719.8|1719.6|1720.4|1720.2|1719.8|1719.6|529
1606299170000|2020-11-25 10:12:50|1719.6|1719.4|1719.8|1719.4|1720.4|1720|1719.6|1719.2|2902
1606299180000|2020-11-25 10:13:00|1719.6|1719.2|1719.2|1719|1719.6|1719.2|1719.2|1719|686
1606299190000|2020-11-25 10:13:10|1719|1718.6|1718.6|1718.4|1719|1718.8|1718.6|1718|1121
1606299200000|2020-11-25 10:13:20|1718.8|1718.6|1722.4|1721.8|1722.4|1722|1718.8|1718.4|23558
1606299210000|2020-11-25 10:13:30|1722.2|1721.6|1722|1721.4|1722.4|1722|1721.6|1721.2|4444
1606299220000|2020-11-25 10:13:40|1721.8|1721.2|1721.2|1721|1721.8|1721.2|1721.2|1720.6|421
1606299230000|2020-11-25 10:13:50|1721|1720.6|1721|1720.6|1721|1720.6|1720.6|1720|120
1606299240000|2020-11-25 10:14:00|1721.2|1720.8|1722|1721.6|1722.2|1721.8|1721.2|1720.8|843
1606299250000|2020-11-25 10:14:10|1721.8|1721.4|1721|1720.6|1721.8|1721.4|1721|1720.6|133
1606299260000|2020-11-25 10:14:20|1720.8|1720.4|1720|1719.6|1720.8|1720.4|1720|1719.6|2384
1606299270000|2020-11-25 10:14:30|1720.2|1719.8|1721.6|1721|1721.6|1721|1720.2|1719.8|590
1606299280000|2020-11-25 10:14:40|1721.4|1720.6|1721|1720.6|1721.6|1721|1720.8|1720.6|1183
1606299290000|2020-11-25 10:14:50|1720.8|1720.8|1721.2|1720.6|1721.2|1720.8|1720.8|1720.6|861
1606299300000|2020-11-25 10:15:00|1721.4|1720.8|1721.2|1720.6|1721.6|1721.2|1721|1720.6|402
1606299310000|2020-11-25 10:15:10|1721.4|1720.8|1721.2|1720.6|1721.6|1721|1721.2|1720.6|0
1606299320000|2020-11-25 10:15:20|1721.4|1720.8|1720|1719.8|1721.6|1721|1720|1719.8|5283
1606299330000|2020-11-25 10:15:30|1719.8|1719.6|1719.4|1719|1720|1719.6|1719|1718.6|1546
1606299340000|2020-11-25 10:15:40|1719.2|1719.2|1719.6|1719.4|1719.6|1719.4|1719.2|1719|766
1606299350000|2020-11-25 10:15:50|1719.8|1719.6|1721.2|1720.6|1721.2|1720.6|1719.8|1719.4|3238
1606299360000|2020-11-25 10:16:00|1721.6|1720.8|1721|1720.6|1721.6|1720.8|1720.8|1720.4|1013
1606299370000|2020-11-25 10:16:10|1720.8|1720.4|1720.8|1720.6|1721|1720.6|1720.6|1720.4|841
1606299380000|2020-11-25 10:16:20|1720.6|1720.4|1720.6|1720|1720.8|1720.4|1720.4|1720|825
1606299390000|2020-11-25 10:16:30|1720.8|1720.2|1721|1720.6|1721.4|1721|1720.8|1720|1201
1606299400000|2020-11-25 10:16:40|1720.8|1720.8|1720.8|1720.4|1721.4|1720.8|1720.4|1720.2|849
1606299410000|2020-11-25 10:16:50|1720.6|1720.2|1721.2|1720.6|1721.2|1720.6|1720.6|1720.2|407
1606299420000|2020-11-25 10:17:00|1721|1720.8|1720.8|1720.4|1721.2|1720.8|1720.8|1720.4|361
1606299430000|2020-11-25 10:17:10|1720.6|1720.2|1719.4|1719|1720.6|1720.2|1719|1718.6|4743
1606299440000|2020-11-25 10:17:20||1719.2||1719||1719.2||1719|30
1606299450000|2020-11-25 10:17:30|1719.2|1719.2|1719.4|1719|1719.4|1719.2|1719|1718.4|3790
1606299460000|2020-11-25 10:17:40|1719.8|1719.2|1721.2|1720.8|1721.4|1721|1719.8|1719.2|1977
1606299470000|2020-11-25 10:17:50|1721|1720.4|1721.2|1720.8|1721.4|1721|1720.2|1719.6|28217
1606299480000|2020-11-25 10:18:00|1721.4|1721|1721.6|1721.2|1722|1721.6|1721.4|1721|3369
1606299490000|2020-11-25 10:18:10|1721.4|1721.4|1720.6|1720|1721.6|1721.4|1720.6|1720|4826
1606299500000|2020-11-25 10:18:20|1720.4|1720.4|1720.4|1720|1720.4|1720.4|1720.4|1720|1005
1606299510000|2020-11-25 10:18:30|1720.2|1719.8|1720.4|1720|1720.4|1720.2|1720|1719.8|2082
1606299520000|2020-11-25 10:18:40|1720.6|1720.2|1720.4|1719.8|1720.6|1720.4|1720|1719.8|2734
1606299530000|2020-11-25 10:18:50|1720.2|1720|1719.6|1719.2|1720.2|1720|1719.6|1719.2|763
1606299540000|2020-11-25 10:19:00|1719.8|1719.4|1719.8|1719.6|1719.8|1719.6|1719.6|1719.2|1739
1606299550000|2020-11-25 10:19:10|1719.6|1719.4|1719.8|1719.6|1719.8|1719.6|1719.6|1719.4|618
1606299560000|2020-11-25 10:19:20|1719.6|1719.4|1719.6|1719.4|1719.8|1719.6|1719.6|1719.4|599
1606299570000|2020-11-25 10:19:30|1719.4|1719.2|1719.6|1719.2|1719.6|1719.2|1719.2|1719|1970
1606299580000|2020-11-25 10:19:40|1719.8|1719.4|1720.4|1720|1720.6|1720.2|1719.6|1719.4|1965
1606299590000|2020-11-25 10:19:50|1720.6|1720.2|1720.4|1720|1720.6|1720.2|1720.2|1720|600
1606299600000|2020-11-25 10:20:00|1720.2|1719.8|1720.6|1720|1720.8|1720.2|1720.2|1719.8|5853
1606299610000|2020-11-25 10:20:10|1720.4|1720.2|1720.8|1720.4|1721|1720.6|1720.4|1720|583
1606299620000|2020-11-25 10:20:20|1720.6|1720.6|1720.6|1720|1720.6|1720.6|1720.4|1720|1328
1606299630000|2020-11-25 10:20:30|1720.4|1719.8|1720.6|1720|1720.8|1720.2|1719.6|1719.2|1569
1606299640000|2020-11-25 10:20:40|1720.4|1719.8|1720.4|1720|1720.6|1720|1720.2|1719.6|0
1606299650000|2020-11-25 10:20:50|1720.6|1720.2|1720.8|1720.6|1721|1720.6|1720.6|1720.2|297
1606299660000|2020-11-25 10:21:00|1720.6|1720.4|1720.4|1720|1720.8|1720.4|1720.2|1720|572
1606299670000|2020-11-25 10:21:10|1720.6|1720.2|1720.8|1720.4|1720.8|1720.4|1720.4|1720.2|87
1606299680000|2020-11-25 10:21:20|1720.6|1720|1720.4|1720|1720.6|1720|1719.8|1719.6|1576
1606299690000|2020-11-25 10:21:30|1720.6|1719.6|1720.4|1720.2|1720.6|1720.4|1720|1719.6|2993
1606299700000|2020-11-25 10:21:40|1720.2|1720|1720.2|1719.8|1720.2|1720|1720|1719.8|51936
1606299710000|2020-11-25 10:21:50|1720.4||1720.2||1720.4||1720.2||0
1606299720000|2020-11-25 10:22:00|1720|1719.6|1719.6|1719|1720|1719.6|1719.2|1719|1377
1606299730000|2020-11-25 10:22:10|1719.4|1719.2|1719.6|1719.2|1719.6|1719.4|1719.2|1719|1394
1606299740000|2020-11-25 10:22:20|1719.8|1719.4|1719.8|1719.6|1720|1719.6|1719.8|1719.2|144
1606299760000|2020-11-25 10:22:40|1719.6|1719.4|1720.4|1720|1720.8|1720.2|1719.6|1719.4|2364
1606299770000|2020-11-25 10:22:50|1720.6|1720.2|1721|1720.2|1721|1720.4|1720.6|1720.2|291
1606299780000|2020-11-25 10:23:00|1721.2|1720.4|1721|1720.4|1721.6|1721.4|1720.8|1720.2|1957
1606299790000|2020-11-25 10:23:10|1720.8|1720.6|1721|1720.6|1721|1720.8|1720.8|1720.4|591
1606299800000|2020-11-25 10:23:20|1720.8|1720.8|1721|1720.6|1721|1720.8|1720.8|1720.4|542
1606299810000|2020-11-25 10:23:30|1720.8|1720.4|1720.6|1720.2|1721|1720.4|1720.2|1720|1607
1606299820000|2020-11-25 10:23:40|1720.8|1720|1720.6|1720|1720.8|1720.6|1720.4|1720|1767
1606299830000|2020-11-25 10:23:50|1720.2|1719.8|1720.2|1719.8|1720.6|1720|1719.6|1719.4|465
1606299840000|2020-11-25 10:24:00|1720|1719.6|1721|1720.4|1721|1720.4|1719.8|1719.4|2360
1606299850000|2020-11-25 10:24:10||1720.6||1720.6||1720.8||1720.6|100
1606299860000|2020-11-25 10:24:20|1720.8|1720.4|1721|1720.4|1721|1720.8|1720.4|1720.2|802
1606299870000|2020-11-25 10:24:30||1720.6||1720.4||1720.8||1720.4|962
1606299890000|2020-11-25 10:24:50|1720.8|1720.2|1720.6|1720.4|1720.8|1720.4|1720.4|1720.2|331
1606299900000|2020-11-25 10:25:00|1720.4|1720.2|1720.6|1720.4|1720.6|1720.4|1720|1719.6|1560
1606299910000|2020-11-25 10:25:10|1721|1720.6|1721|1720.6|1721|1720.6|1720.8|1720.6|380
1606299920000|2020-11-25 10:25:20|1721.4|1720.8|1721.6|1721.2|1721.6|1721.2|1721.2|1720.8|575
1606299930000|2020-11-25 10:25:30|1721.4|1721|1721|1720.8|1721.4|1721|1721|1720.8|2068
1606299940000|2020-11-25 10:25:40|1721.2|1721|1720.4|1720|1721.2|1721|1720.2|1719.6|2535
1606299950000|2020-11-25 10:25:50|||||||||410
1606299960000|2020-11-25 10:26:00|1720.2|1719.8|1720.4|1720|1720.4|1720.2|1719.8|1719.4|1127
1606299970000|2020-11-25 10:26:10|1720.2|1719.8|1720.4|1720|1720.4|1720.2|1720|1719.6|730
1606299980000|2020-11-25 10:26:20|1720.2|1719.8|1720.2|1719.6|1720.4|1720|1720|1719.6|0
1606299990000|2020-11-25 10:26:30|1720||1719.8||1720||1719.8||0
1606300000000|2020-11-25 10:26:40|1720||1720.2||1720.2||1720||0
1606300010000|2020-11-25 10:26:50|1720|1719.4|1720|1719.6|1720.2|1719.8|1719.6|1719.4|1203
1606300020000|2020-11-25 10:27:00|1720.2|1719.8|1718.8|1718.2|1720.2|1719.8|1718.6|1718|2855
1606300030000|2020-11-25 10:27:10|1719|1718.4|1719|1718.6|1719|1718.6|1719|1718.4|0
1606300040000|2020-11-25 10:27:20|1719.2|1718.8|1718.8|1718.4|1719.2|1718.8|1718.8|1718.2|1124
1606300050000|2020-11-25 10:27:30|1718.6|1718.6|1719.6|1719|1719.6|1719|1718.6|1718.6|609
1606300060000|2020-11-25 10:27:40|1719.4|1718.8|1720.2|1719.8|1721|1720.6|1719.2|1718.8|706
1606300070000|2020-11-25 10:27:50|1720.4|1720|1720.6|1720.2|1720.6|1720.4|1720.2|1719.8|101
1606300080000|2020-11-25 10:28:00|1720.8|1720.4|1722.8|1722.2|1723|1722.2|1720.8|1720.2|5463
1606300090000|2020-11-25 10:28:10|1722.6|1722.4|1723|1722.6|1723.2|1722.6|1722.6|1722.4|0
1606300100000|2020-11-25 10:28:20|1723.2|1722.8|1724.2|1723.8|1724.4|1724|1723.2|1722.8|3717
1606300110000|2020-11-25 10:28:30|1724.4|1724|1723|1722.6|1724.4|1724.2|1722.8|1722.2|5615
1606300120000|2020-11-25 10:28:40|1723.2|1722.8|1723.8|1723.4|1724.2|1723.6|1723|1722.8|2456
1606300130000|2020-11-25 10:28:50|1723.6|1723.6|1723.8|1723.6|1724|1723.6|1723.6|1723.4|223
1606300140000|2020-11-25 10:29:00|1723.6|1723.4|1723.6|1723|1724|1723.6|1722.8|1722.6|3762
1606300150000|2020-11-25 10:29:10|1723.8|1723.2|1724|1723.6|1724.2|1724|1723.6|1723.2|1807
1606300160000|2020-11-25 10:29:20|1724.2|1723.8|1723|1722.2|1724.2|1723.8|1723|1722.2|1353
1606300170000|2020-11-25 10:29:30|1722.8|1722.4|1722.6|1722|1723|1722.4|1721.8|1721.4|1121
1606300180000|2020-11-25 10:29:40|1722.8|1722.2|1723|1722.4|1723|1722.6|1722.8|1722.2|934
1606300190000|2020-11-25 10:29:50|1722.8|1722.6|1722.8|1722.6|1722.8|1722.6|1722.6|1722.4|850
1606300200000|2020-11-25 10:30:00|1722.6|1722.4|1722.6|1722|1722.8|1722.4|1721.8|1721.4|4912
1606300210000|2020-11-25 10:30:10|1722.4|1721.8|1722.6|1722.2|1722.6|1722.2|1722|1721.8|2183
1606300220000|2020-11-25 10:30:20|1722.8|1722|1722.8|1722.4|1722.8|1722.4|1722.8|1722|112
1606300230000|2020-11-25 10:30:30|1723|1722.6|1723|1722.8|1723.4|1723|1723|1722.6|1066
1606300240000|2020-11-25 10:30:40|1723.4|1723|1723.4|1722.8|1723.6|1723|1723.2|1722.8|1548
1606300250000|2020-11-25 10:30:50|1723|1722.6|1723|1722.4|1723|1722.6|1722.4|1722.2|4171
1606300260000|2020-11-25 10:31:00|1723.2|1722.6|1723|1722.4|1723.4|1722.8|1723|1722.4|0
1606300270000|2020-11-25 10:31:10|1722.8|1722.6|1722.6|1722.4|1722.8|1722.6|1722.6|1722.4|10
1606300280000|2020-11-25 10:31:20|1722.4|1722.2|1723|1722.4|1723|1722.8|1722.4|1722.2|6444
1606300290000|2020-11-25 10:31:30|1722.8|1722.2|1722|1721.4|1722.8|1722.2|1722|1721.4|2058
1606300300000|2020-11-25 10:31:40|1721.8|1721.6|1722.6|1722|1722.6|1722|1721.8|1721.6|963
1606300310000|2020-11-25 10:31:50|1722.4|1722.2|1722.4|1722.2|1722.6|1722.2|1722.4|1722|29
1606300320000|2020-11-25 10:32:00|1722.6|1722.4|1722.4|1722.2|1723|1722.8|1722.4|1722.2|2852
1606300330000|2020-11-25 10:32:10|1722.2|1722|1721.8|1721.4|1722.2|1722|1721.8|1721.4|847
1606300340000|2020-11-25 10:32:20|1722.2|1721.6|1722.4|1722.2|1722.4|1722.2|1722.2|1721.6|874
1606300350000|2020-11-25 10:32:30|1722.2|1722|1722|1721.4|1722.4|1722|1721.8|1721.4|687
1606300360000|2020-11-25 10:32:40|1722.2|1721.6|1722.2|1721.8|1722.6|1722.2|1722|1721.6|561
1606300370000|2020-11-25 10:32:50|1722.6|1722|1723.2|1722.8|1723.2|1722.8|1722.6|1722|1691
1606300380000|2020-11-25 10:33:00|1723|1722.6|1723|1722.4|1723.2|1722.6|1723|1722.4|29
1606300390000|2020-11-25 10:33:10|1722.8|1722.2|1722|1721.4|1722.8|1722.2|1721.8|1721.4|2623
1606300400000|2020-11-25 10:33:20|1722.2|1721.6|1722.2|1721.8|1722.2|1722|1722|1721.4|634
1606300410000|2020-11-25 10:33:30|1722||1722.2||1722.2||1722||33
1606300420000|2020-11-25 10:33:40|1722|1721.4|1722.2|1721.6|1722.2|1721.8|1721.8|1721.4|417
1606300430000|2020-11-25 10:33:50|1722|1721.4|1721.8|1721.4|1722.2|1721.6|1721.8|1721.4|0
1606300440000|2020-11-25 10:34:00|1721.6|1721.2|1720.8|1720.6|1721.6|1721.2|1720.8|1720.6|2262
1606300450000|2020-11-25 10:34:10|1720.6|1720.2|1721.4|1721|1721.6|1721.2|1720.6|1720|1310
1606300460000|2020-11-25 10:34:20|1721.6|1721.2|1722.2|1721.6|1722.2|1721.8|1721.6|1721|410
1606300470000|2020-11-25 10:34:30|1722|1721.8|1721.8|1721|1722|1721.8|1721.4|1721|434
1606300480000|2020-11-25 10:34:40|1722|1721.2|1721.8|1721.4|1722|1721.4|1721.6|1721|0
1606300490000|2020-11-25 10:34:50|1721.6|1721.2|1721.8|1721.4|1721.8|1721.4|1721.6|1721|449
1606300500000|2020-11-25 10:35:00|1721.6|1721.2|1722.2|1721.6|1722.2|1721.6|1721.4|1721.2|36
1606300510000|2020-11-25 10:35:10|1722.4|1721.8|1722.6|1722|1722.6|1722.2|1722.4|1721.8|178
1606300520000|2020-11-25 10:35:20|1722.8|1722.2|1724.6|1724.2|1724.6|1724.2|1722.8|1722.2|2986
1606300530000|2020-11-25 10:35:30|1724.8|1724.4|1724.8|1724.6|1725|1724.6|1724.8|1724.4|632
1606300540000|2020-11-25 10:35:40|1725|1724.4|1724|1723.6|1725|1724.4|1723.8|1723.6|2589
1606300550000|2020-11-25 10:35:50|1723.8|1723.8|1724.4|1724|1724.4|1724|1723.8|1723.8|5000
1606300560000|2020-11-25 10:36:00|1724.2|1724.2|1725|1724.6|1725|1724.8|1724.2|1724|8176
1606300570000|2020-11-25 10:36:10|1724.8|1724.2|1724.8|1724.2|1724.8|1724.2|1724.6|1724.2|82
1606300580000|2020-11-25 10:36:20|1724.6|1724.4|1724.8|1724.4|1724.8|1724.4|1724.4|1724.4|912
1606300590000|2020-11-25 10:36:30|1724.6|1724.2|1724.8|1724.6|1725|1724.8|1724.4|1724.2|8567
1606300600000|2020-11-25 10:36:40|1724.6|1724.4|1724.4|1724.2|1724.8|1724.6|1724.4|1723.8|5411
1606300610000|2020-11-25 10:36:50|1724.6|1724.4|1725.2|1724.8|1725.4|1725|1724.6|1724.2|1670
1606300620000|2020-11-25 10:37:00|1725|1724.6|1724|1723.6|1725|1724.6|1723.8|1723.2|5098
1606300630000|2020-11-25 10:37:10|1723.8|1723.2|1723.6|1723.2|1723.8|1723.2|1723.2|1722.4|1404
1606300640000|2020-11-25 10:37:20|1723.4|1723|1723.2|1722.8|1723.6|1723|1723.2|1722.8|1357
1606300650000|2020-11-25 10:37:30|1723.4|1722.4|1722.2|1721.8|1723.4|1722.6|1722.2|1721.4|3396
1606300660000|2020-11-25 10:37:40|1722.4|1722|1722.4|1721.8|1722.4|1722.2|1722.2|1721.8|979
1606300670000|2020-11-25 10:37:50|1722.2|1722|1721.4|1721|1722.4|1722|1721.4|1720.8|698
1606300680000|2020-11-25 10:38:00|1721.2|1720.6|1721.6|1721.2|1721.6|1721.2|1721|1720.4|1031
1606300690000|2020-11-25 10:38:10|1722|1721.4|1722|1721.6|1722|1721.6|1722|1721.2|639
1606300700000|2020-11-25 10:38:20|1722.2|1721.8|1722|1721.6|1722.2|1721.8|1722|1721.6|291
1606300710000|2020-11-25 10:38:30|1721.8|1721.4|1721|1720.8|1721.8|1721.4|1721|1720.6|727
1606300720000|2020-11-25 10:38:40|1721.2|1720.4|1721.2|1720.4|1721.2|1720.8|1720.8|1720.2|552
1606300730000|2020-11-25 10:38:50|1721|1720.2|1720.4|1720|1721|1720.2|1719.8|1719.6|5988
1606300740000|2020-11-25 10:39:00|1720.6|1720.2|1720.4|1719.8|1720.8|1720.2|1720.4|1719.8|479
1606300750000|2020-11-25 10:39:10|1720.6|1720.2|1720.8|1720.6|1720.8|1720.6|1720.6|1720|1066
1606300760000|2020-11-25 10:39:20||1720.4||1720.6||1720.6||1720.4|0
1606300770000|2020-11-25 10:39:30|1721|1720.8|1721|1720.6|1721|1720.8|1720.8|1720.6|803
1606300780000|2020-11-25 10:39:40|1721.2|1720.8|1722|1721.6|1722.4|1722|1721.2|1720.8|7352
1606300790000|2020-11-25 10:39:50|1722.2|1721.8|1722|1721.6|1722.2|1721.8|1722|1721.6|27
1606300800000|2020-11-25 10:40:00|1721.8|1721.4|1720.8|1720.4|1721.8|1721.4|1720.4|1720|1366
1606300810000|2020-11-25 10:40:10|1721|1720.6|1721.2|1720.8|1721.6|1721.2|1721|1720.6|60
1606300820000|2020-11-25 10:40:20|1721|1721|1721.6|1721.4|1721.8|1721.4|1721|1720.8|939
1606300830000|2020-11-25 10:40:30|1721.8|1721.6|1722|1721.8|1722|1721.8|1721.8|1721.4|1086
1606300840000|2020-11-25 10:40:40|1722.2|1721.6|1722|1721.8|1722.6|1722.2|1722|1721.6|1764
1606300850000|2020-11-25 10:40:50|1722.2|1722|1722|1721.4|1722.4|1722.2|1721.8|1721.4|1448
1606300860000|2020-11-25 10:41:00|1721.8|1721.6|1721.6|1720.8|1721.8|1721.6|1721.6|1720.8|0
1606300870000|2020-11-25 10:41:10|1721.4|1720.6|1720.8|1720.4|1721.4|1720.6|1720.4|1720|769
1606300880000|2020-11-25 10:41:20|1721.2|1720.6|1721.2|1720.6|1721.2|1720.8|1720.8|1720.4|648
1606300890000|2020-11-25 10:41:30|1721|1720.4|1721.6|1721|1721.6|1721.2|1720.8|1720|1018
1606300900000|2020-11-25 10:41:40|1721.8|1721.2|1722|1721.4|1722|1721.6|1721.6|1721.2|600
1606300910000|2020-11-25 10:41:50|1721.8|1721.6|1721.6|1721.2|1721.8|1721.6|1721.2|1720.8|2267
1606300920000|2020-11-25 10:42:00|1721.4|1721|1721.6|1721.2|1721.6|1721.2|1721.2|1721|45
1606300930000|2020-11-25 10:42:10|1721.8|1721.4|1721.6|1721.4|1721.8|1721.6|1721.6|1721.2|291
1606300940000|2020-11-25 10:42:20|1721.8|1721.6|1721.6|1721.2|1721.8|1721.6|1721.6|1721.2|324
1606300950000|2020-11-25 10:42:30|1721.8|1721.4|1721.4|1721.2|1722.4|1722|1721.4|1721.2|1359
1606300960000|2020-11-25 10:42:40|1721.2|1721|1721.6|1721.2|1721.6|1721.2|1721.2|1721|1262
1606300970000|2020-11-25 10:42:50|1721.2|1721|1721.2|1720.8|1721.4|1721|1721.2|1720.6|174
1606300980000|2020-11-25 10:43:00|1721.4|1721|1721.2|1720.8|1721.4|1721|1721|1720.8|1413
1606300990000|2020-11-25 10:43:10|1721.4|1721|1721.2|1720.8|1721.4|1721.2|1721.2|1720.8|291
1606301000000|2020-11-25 10:43:20|1721|1721|1721.2|1720.8|1721.4|1721|1721|1720.8|2558
1606301010000|2020-11-25 10:43:30|1721|1720.6|1720.4|1720|1721.6|1721.2|1720.4|1720|5206
1606301020000|2020-11-25 10:43:40|1720.2|1720.2|1720.4|1720.2|1720.8|1720.4|1720.2|1720|1457
1606301030000|2020-11-25 10:43:50|1720.6|1720.4|1721.2|1720.6|1721.2|1720.8|1720.6|1720.2|1243
1606301040000|2020-11-25 10:44:00|1721|1720.4|1720.4|1720|1721.2|1720.6|1720.4|1720|610
1606301050000|2020-11-25 10:44:10|1720.2|1719.6|1720.4|1720|1720.4|1720.2|1719.6|1719|1693
1606301060000|2020-11-25 10:44:20|1720.2|1719.8|1719.8|1719.2|1720.2|1719.8|1719.8|1719.2|0
1606301070000|2020-11-25 10:44:30|1720|1719|1719.2|1718.8|1720|1719|1719|1718.6|1843
1606301080000|2020-11-25 10:44:40|1719|1718.6|1719.2|1719|1719.2|1719|1718.8|1718.6|610
1606301090000|2020-11-25 10:44:50|1719.4|1719.2|1720|1719.4|1720|1719.6|1719.4|1719|928
1606301100000|2020-11-25 10:45:00|1719.8|1719.6|1719.6|1719.2|1720|1719.6|1719|1718.6|5796
1606301110000|2020-11-25 10:45:10|1719.8|1719.4|1720|1719.6|1720|1719.6|1719.8|1719.4|616
1606301120000|2020-11-25 10:45:20|1719.8|1719.2|1719.6|1719|1720|1719.4|1719.6|1719|696
1606301130000|2020-11-25 10:45:30|1719.4|1719.2|1719.2|1719|1719.4|1719.2|1719.2|1719|1400
1606301140000|2020-11-25 10:45:40|1719.4|1719.2|1719.6|1719.2|1719.6|1719.2|1719.4|1719|0
1606301150000|2020-11-25 10:45:50|1719.4|1719|1718.8|1718.2|1719.4|1719|1718.4|1718.2|2008
1606301160000|2020-11-25 10:46:00||1718.4||1718.4||1718.4||1718.4|50
1606301170000|2020-11-25 10:46:10|1719|1718.6|1719.6|1719|1719.6|1719.2|1719|1718.6|1704
1606301180000|2020-11-25 10:46:20|1719.4|1718.8|1719.2|1719|1719.4|1719.2|1719.2|1718.8|574
1606301190000|2020-11-25 10:46:30|1719.4|1718.8|1719|1718.6|1719.4|1718.8|1718.8|1718.2|1058
1606301200000|2020-11-25 10:46:40|1718.8|1718.4|1719.2|1718.6|1719.2|1718.6|1717.6|1717|34296
1606301210000|2020-11-25 10:46:50|1719.4|1718.8|1720.6|1720.2|1720.6|1720.2|1719.4|1718.8|9575
1606301220000|2020-11-25 10:47:00|1720.4|1720|1719.6|1719|1720.6|1720.2|1719.2|1719|7940
1606301230000|2020-11-25 10:47:10|1719.2|1718.8|1718.4|1718|1719.6|1719.2|1718.2|1718|4540
1606301240000|2020-11-25 10:47:20|1718.2|1717.6|1718.4|1717.8|1718.4|1717.8|1717.8|1717.2|826
1606301250000|2020-11-25 10:47:30|1718.8|1718|1718.8|1718.2|1718.8|1718.4|1718.8|1717.8|292
1606301260000|2020-11-25 10:47:40|1718.6|1718.4|1718.4|1718|1718.6|1718.4|1718|1717.8|1102
1606301270000|2020-11-25 10:47:50|1718.6|1718.2|1718.4|1718|1718.6|1718.2|1718.2|1718|1551
1606301280000|2020-11-25 10:48:00|1718.6|1718.2|1719.2|1718.6|1719.2|1718.8|1718.6|1718.2|1312
1606301290000|2020-11-25 10:48:10|1719.4|1718.8|1718.4|1718|1719.4|1719|1718.2|1718|2054
1606301300000|2020-11-25 10:48:20|1718.6|1718.2|1718.6|1718.4|1718.6|1718.4|1718.4|1718.2|197
1606301310000|2020-11-25 10:48:30|1718.8|1718.6|1718.8|1718.2|1718.8|1718.6|1718.8|1718.2|44
1606301320000|2020-11-25 10:48:40|1718.6|1718.4|1718|1717.6|1718.8|1718.4|1718|1717.6|3706
1606301330000|2020-11-25 10:48:50|1717.8|1717.4|1716.6|1716.2|1717.8|1717.4|1716.2|1715.8|6163
1606301350000|2020-11-25 10:49:10|1716.4|1715.8|1716.2|1716|1716.4|1716|1716.2|1715.4|1037
1606301360000|2020-11-25 10:49:20|1716|1715.8|1716|1715.8|1716.2|1716|1716|1715.8|36
1606301370000|2020-11-25 10:49:30|1716.2|1716|1716|1715.6|1716.2|1716|1715.8|1715.6|1689
1606301380000|2020-11-25 10:49:40|1716.2|1715.8|1716.2|1715.8|1716.2|1716|1716.2|1715.8|381
1606301390000|2020-11-25 10:49:50|1716|1715.6|1716.2|1715.8|1716.4|1715.8|1715.6|1715.4|1471
1606301400000|2020-11-25 10:50:00|1716.6|1716|1716.2|1715.8|1717|1716.4|1716.2|1715.8|3118
1606301410000|2020-11-25 10:50:10|1716|1715.6|1716.2|1715.8|1716.2|1716|1715.8|1715.6|2399
1606301420000|2020-11-25 10:50:20|1716|1715.6|1715.8|1715.4|1716.2|1715.6|1715.6|1715.4|4860
1606301430000|2020-11-25 10:50:30|1715.6||1715.8||1715.8||1715.6||925
1606301440000|2020-11-25 10:50:40|1715.6|1715.2|1715.4|1715.2|1715.6|1715.4|1715.4|1715.2|1717
1606301450000|2020-11-25 10:50:50|1715.6|1715.4|1715.6|1715.2|1715.6|1715.4|1715.4|1715.2|656
1606301460000|2020-11-25 10:51:00|1715.4|1715.4|1715.8|1715.4|1716|1715.8|1715.4|1715.2|2586
1606301470000|2020-11-25 10:51:10|1715.6|1715.2|1715.4|1715|1715.6|1715.2|1715.2|1715|3034
1606301480000|2020-11-25 10:51:20||1715.2||1715.2||1715.2||1715.2|0
1606301490000|2020-11-25 10:51:30|1715.2|1715|1714.6|1714.2|1715.2|1715|1714.4|1714.2|13547
1606301500000|2020-11-25 10:51:40|1714.8|1714.4|1715.4|1715.2|1715.4|1715.2|1714.6|1714.4|2542
1606301510000|2020-11-25 10:51:50|1715.6|1715.4|1716|1715.6|1716|1715.6|1715.4|1715.2|1363
1606301520000|2020-11-25 10:52:00|1715.8|1715.8|1715.8|1715.6|1716.2|1716|1715.8|1715.6|1730
1606301530000|2020-11-25 10:52:10|1716|1715.8|1714.4|1714.2|1716|1715.8|1714.4|1714|5112
1606301540000|2020-11-25 10:52:20|1714.6|1714.4|1714.8|1714.4|1715|1714.6|1714.4|1714.4|2837
1606301550000|2020-11-25 10:52:30|1714.6|1714.2|1714|1713.8|1714.6|1714.2|1713.6|1713.4|5204
1606301560000|2020-11-25 10:52:40|1714.2|1712.8|1713.4|1713|1714.4|1713|1712.8|1712.6|10194
1606301570000|2020-11-25 10:52:50|1713.6|1713.2|1713.6|1713.2|1714.2|1713.6|1713.2|1713|1903
1606301580000|2020-11-25 10:53:00|1713.8|1713.4|1712.8|1712.6|1713.8|1713.4|1712.8|1712.6|3571
1606301590000|2020-11-25 10:53:10|1712.6|1712.2|1713|1712.6|1713.4|1713.2|1712.6|1712|9324
1606301600000|2020-11-25 10:53:20|1712.8|1712.4|1712.6|1712.2|1713.4|1712.8|1712.6|1712.2|4403
1606301610000|2020-11-25 10:53:30|1712.4|1712|1713.4|1713|1713.4|1713|1712.4|1712|869
1606301620000|2020-11-25 10:53:40|1713.2|1712.8|1713|1712.4|1713.2|1712.8|1712.6|1712.4|1832
1606301630000|2020-11-25 10:53:50|1713.2|1712.6|1713|1712.8|1713.2|1712.8|1713|1712.4|1311
1606301640000|2020-11-25 10:54:00|1712.8|1712.4|1712.6|1712.2|1713|1712.8|1712.6|1712.2|535
1606301650000|2020-11-25 10:54:10|1712.8|1712.4|1712.6|1712.2|1713.4|1713|1712.6|1712.2|2189
1606301660000|2020-11-25 10:54:20|1712.4|1712.4|1712.6|1712.2|1712.6|1712.4|1712.4|1712.2|1700
1606301670000|2020-11-25 10:54:30|1713|1712.4|1713.4|1712.6|1713.4|1712.8|1712.4|1712.2|4415
1606301680000|2020-11-25 10:54:40|1713|1712.4|1713|1712.6|1713.4|1712.6|1712.6|1712.4|1351
1606301690000|2020-11-25 10:54:50|1712.8|1712.4|1713.4|1712.8|1713.4|1712.8|1712.6|1712.2|2527
1606301700000|2020-11-25 10:55:00|1713.2|1713|1711.2|1710.6|1713.2|1713.2|1710.8|1710|20314
1606301710000|2020-11-25 10:55:10|1711.4|1710.8|1711.4|1710.8|1711.6|1711.4|1711.4|1710.6|1359
1606301720000|2020-11-25 10:55:20|1711.2|1711|1711|1710.6|1711.2|1711|1710.8|1710.6|2474
1606301730000|2020-11-25 10:55:30|1711.2|1710.8|1711.2|1710.8|1711.2|1711|1711|1710.8|712
1606301740000|2020-11-25 10:55:40|1711||1711||1711.2||1711||130
1606301750000|2020-11-25 10:55:50|1711.2|1711|1711.2|1711|1711.2|1711|1711.2|1711|464
1606301760000|2020-11-25 10:56:00|1711|1710.8|1711.2|1711|1711.2|1711|1711|1710.8|615
1606301770000|2020-11-25 10:56:10|1711.4|1711.2|1712.8|1712.4|1713.2|1712.8|1711.4|1711.2|3006
1606301780000|2020-11-25 10:56:20|1713|1712.2|1713.4|1712.8|1713.6|1713|1713|1712.2|1173
1606301790000|2020-11-25 10:56:30|1713.2|1712.6|1712.8|1712.2|1713.4|1712.6|1712.2|1712|5002
1606301800000|2020-11-25 10:56:40|1712.6|1712|1713|1712.6|1713|1712.6|1712.2|1711.8|2399
1606301810000|2020-11-25 10:56:50|1713.2|1712.8|1713.4|1713|1713.8|1713.4|1713.2|1712.6|3272
1606301820000|2020-11-25 10:57:00|1713.6|1713.2|1714|1713.6|1714.4|1714|1713.4|1713|1493
1606301830000|2020-11-25 10:57:10|1713.8|1713.4|1713.8|1713.4|1714|1713.6|1713.6|1713.4|458
1606301840000|2020-11-25 10:57:20|1714|1713.6|1714.6|1714|1714.6|1714.2|1713.8|1713.6|953
1606301850000|2020-11-25 10:57:30|1714.4|1713.8|1714.2|1713.8|1714.6|1714|1713.8|1713.6|341
1606301860000|2020-11-25 10:57:40|1714.4|1713.6|1714.2|1714|1714.6|1714.4|1714.2|1713.6|835
1606301870000|2020-11-25 10:57:50|1714.4|1714.2|1714.6|1714|1714.6|1714.2|1714.2|1714|0
1606301880000|2020-11-25 10:58:00|1714.8|1714.2|1714.8|1714.4|1714.8|1714.6|1714.8|1714.2|156
1606301890000|2020-11-25 10:58:10||1714.6||1714.6||1714.6||1714.6|0
1606301900000|2020-11-25 10:58:20|1715|1714.8|1715.2|1715|1715.4|1715|1714.8|1714.6|1633
1606301910000|2020-11-25 10:58:30|1715|1714.8|1714.8|1714.4|1715|1714.8|1714.4|1714.2|1125
1606301920000|2020-11-25 10:58:40|1715.2|1714.6|1715.2|1714.6|1715.4|1714.8|1715.2|1714.6|215
1606301930000|2020-11-25 10:58:50|1715.4|1714.8|1715.2|1714.6|1715.4|1715|1715.2|1714.6|600
1606301940000|2020-11-25 10:59:00|1715|1714.2|1714.4|1713.8|1715|1714.2|1714|1713.6|50
1606301950000|2020-11-25 10:59:10|1714.8|1714|1714.8|1714.2|1714.8|1714.4|1714.8|1713.8|153
1606301960000|2020-11-25 10:59:20|1714.6|1714|1714|1713.4|1714.6|1714|1714|1713.2|350
1606301970000|2020-11-25 10:59:30|1713.8|1713.6|1714.4|1714|1714.4|1714|1713.8|1713.6|155
1606301980000|2020-11-25 10:59:40|1714.2|1713.6|1714|1713.6|1714.4|1713.8|1713.6|1713.4|494
1606301990000|2020-11-25 10:59:50|1714.2|1713.8|1712.6|1712|1714.4|1713.8|1712.4|1712|6041
1606302000000|2020-11-25 11:00:00|1712.8|1712.2|1712.8|1712.6|1713|1712.8|1712.8|1712|2473
1606302010000|2020-11-25 11:00:10|1713|1712.8|1713.2|1712.8|1713.4|1713.2|1713|1712.6|1367
1606302020000|2020-11-25 11:00:20|1713|1712.6|1713.2|1712.8|1713.2|1712.8|1713|1712.6|199
1606302030000|2020-11-25 11:00:30|1713|1712.6|1712.2|1711.8|1713.2|1712.8|1712|1711.4|2194
1606302040000|2020-11-25 11:00:40|1712.6|1712|1713.6|1713.2|1713.8|1713.4|1712.2|1712|5218
1606302050000|2020-11-25 11:00:50|1713.4|1713|1713.4|1713.2|1713.4|1713.2|1713.2|1713|582
1606302060000|2020-11-25 11:01:00||1713||1713.2||1713.2||1713|0
1606302070000|2020-11-25 11:01:10|1713.6|1713.4|1713.6|1713.4|1713.6|1713.4|1713.6|1713.4|622
1606302080000|2020-11-25 11:01:20|1714|1713.6|1714.4|1713.6|1714.4|1713.6|1714|1713.6|0
1606302090000|2020-11-25 11:01:30|1714.2|1713.4|1713.4|1713|1714.2|1713.4|1713.2|1713|1850
1606302100000|2020-11-25 11:01:40|1713.6|1713.2|1713.6|1713.2|1713.6|1713.2|1713.6|1713|5
1606302110000|2020-11-25 11:01:50||1713||1713||1713.2||1713|0
1606302120000|2020-11-25 11:02:00|1713.4|1712.8|1712.4|1712|1713.4|1712.8|1712|1711.4|2678
1606302130000|2020-11-25 11:02:10|1712.2|1711.8|1712|1711.4|1712.2|1711.8|1711.8|1711.4|981
1606302140000|2020-11-25 11:02:20|1712.2|1711.6|1712.4|1712.2|1712.8|1712.4|1712|1711.6|1564
1606302150000|2020-11-25 11:02:30|1712.6|1712.4|1712.8|1712.6|1713.2|1712.6|1712.6|1712.4|325
1606302160000|2020-11-25 11:02:40|1713||1713||1713||1712.8||194
1606302170000|2020-11-25 11:02:50|1712.8|1712.8|1712.2|1711.8|1712.8|1712.8|1712|1711.8|1046
1606302190000|2020-11-25 11:03:10|1712.4|1712|1712.6|1712|1712.8|1712.2|1712.4|1712|275
1606302200000|2020-11-25 11:03:20|1712.8|1712.2|1712.8|1712.4|1713.2|1712.8|1712.8|1712.2|1259
1606302210000|2020-11-25 11:03:30|1712.6|1712.2|1712.4|1711.8|1712.6|1712.2|1711.8|1711.6|1389
1606302220000|2020-11-25 11:03:40|1712.2|1711.6|1710.8|1710.6|1712.2|1711.6|1710.8|1710.4|2597
1606302230000|2020-11-25 11:03:50|1710.6|1710.4|1711.4|1711.2|1711.4|1711.2|1710.6|1710|2467
1606302240000|2020-11-25 11:04:00|1711.6|1711.4|1711.6|1711|1712|1711.4|1711|1710.6|1728
1606302250000|2020-11-25 11:04:10|1712|1711.2|1712|1711.6|1712.4|1712.2|1712|1711.2|2065
1606302260000|2020-11-25 11:04:20|1711.8|1711.4|1711.6|1711|1711.8|1711.4|1711.4|1711|857
1606302270000|2020-11-25 11:04:30|1711.8|1711.2|1712.4|1711.8|1712.4|1712|1711.6|1711|2812
1606302280000|2020-11-25 11:04:40|1712.2|1711.6|1712.4|1711.8|1712.4|1711.8|1712|1711.4|198
1606302290000|2020-11-25 11:04:50||1712||1711.8||1712||1711.8|370
1606302300000|2020-11-25 11:05:00|1712.2|1712|1711.8|1711.6|1712.4|1712|1711.8|1711.4|3487
1606302310000|2020-11-25 11:05:10|1712|1711.4|1713.2|1712.8|1713.2|1712.8|1712|1711.4|1814
1606302320000|2020-11-25 11:05:20|1713.6|1712.6|1713.4|1712.8|1713.6|1713.2|1713|1712.6|2230
1606302330000|2020-11-25 11:05:30|1713.2|1712.6|1712.4|1712|1713.2|1712.8|1712.2|1712|2190
1606302340000|2020-11-25 11:05:40|1712.2|1711.8|1710.4|1710|1712.4|1711.8|1710.4|1710|9400
1606302350000|2020-11-25 11:05:50|1710.6|1710.2|1711|1710.4|1711|1710.4|1710.4|1710|1948
1606302360000|2020-11-25 11:06:00|1710.8|1710.2|1710|1709.8|1710.8|1710.2|1710|1709.6|7269
1606302370000|2020-11-25 11:06:10|1710.2|1710|1710.2|1710|1710.4|1710|1710|1709.8|1523
1606302380000|2020-11-25 11:06:20|1710|1709.8|1709|1708.6|1710.2|1709.8|1708.8|1708.2|4057
1606302390000|2020-11-25 11:06:30|1709.2|1708.8|1708.6|1708|1709.2|1708.8|1708.4|1707.6|465
1606302400000|2020-11-25 11:06:40|1709|1708.2|1709|1708.4|1709|1708.4|1708.4|1708|670
1606302410000|2020-11-25 11:06:50|1708.4|1708.2|1707.4|1707|1708.6|1708.2|1707.4|1706.8|5238
1606302420000|2020-11-25 11:07:00|1707.2|1706.8|1706.8|1706.4|1707.2|1707|1706.8|1706.4|2146
1606302430000|2020-11-25 11:07:10|1707.2|1706.6|1706.6|1706.4|1707.2|1706.6|1706.2|1705.6|3562
1606302440000|2020-11-25 11:07:20|1706.4|1706.2|1706.6|1706|1706.6|1706.2|1706.4|1705.8|930
1606302450000|2020-11-25 11:07:30|1707.6|1706.2|1709.2|1708.8|1709.4|1709.2|1706.6|1706|16696
1606302460000|2020-11-25 11:07:40|1709|1708.6|1708.4|1708|1709|1708.6|1708.2|1707.8|2687
1606302480000|2020-11-25 11:08:00|1708.2||1708.2||1708.2||1708.2||0
1606302490000|2020-11-25 11:08:10|1708|1707.8|1708.2|1707.8|1708.2|1707.8|1708|1707.4|599
1606302500000|2020-11-25 11:08:20|1708|1707.4|1708.8|1708.2|1709.2|1708.6|1708|1707.4|822
1606302510000|2020-11-25 11:08:30|||||||||385
1606302520000|2020-11-25 11:08:40|1708.6|1708.4|1708.6|1708.2|1708.8|1708.4|1708.6|1708.2|318
1606302530000|2020-11-25 11:08:50|1708.8||1708.8||1708.8||1708.8||100
1606302540000|2020-11-25 11:09:00|1708.6|1708|1708|1707.4|1708.6|1708|1707.8|1707.4|1337
1606302550000|2020-11-25 11:09:10|1708.2|1707.6|1708.2|1707.8|1708.2|1708|1708|1707.6|400
1606302560000|2020-11-25 11:09:20|1708|1707.6|1708.2|1707.8|1708.2|1707.8|1708|1707.6|20
1606302570000|2020-11-25 11:09:30|1708.4|1708|1709|1708.8|1709.6|1709.4|1708.4|1708|1990
1606302580000|2020-11-25 11:09:40|1708.8|1708.6|1708.6|1707.8|1709|1708.6|1708.6|1707.8|280
1606302590000|2020-11-25 11:09:50|1708.4|1708|1708.6|1708|1708.6|1708.2|1708.2|1707.8|739
1606302600000|2020-11-25 11:10:00|1708.4|1707.8|1707.8|1707.4|1708.4|1707.8|1707.8|1707.4|323
1606302610000|2020-11-25 11:10:10|1708|1707.6|1708.6|1707.8|1708.6|1707.8|1708|1707.6|234
1606302620000|2020-11-25 11:10:20|1708.4|1708.2|1708.6|1707.8|1708.6|1708.2|1708.4|1707.8|447
1606302630000|2020-11-25 11:10:30|1708.4|1708|1708.2|1707.6|1708.4|1708.2|1708.2|1707.6|0
1606302640000|2020-11-25 11:10:40|1708|1707.4|1708.2|1707.6|1708.2|1707.8|1707.4|1706.8|954
1606302660000|2020-11-25 11:11:00|1708.4|1707.8|1707.6|1707.4|1708.6|1708|1707.6|1707.4|2973
1606302670000|2020-11-25 11:11:10|1707.4|1707.2|1707.6|1707.4|1707.8|1707.4|1707.4|1707.2|3674
1606302680000|2020-11-25 11:11:20|1708|1707.6|1708.6|1708|1708.6|1708.2|1707.6|1707.6|4064
1606302690000|2020-11-25 11:11:30|1708.8|1708.2|1709|1708.6|1709.6|1709|1708.8|1708.2|9527
1606302700000|2020-11-25 11:11:40|1709.2|1708.8|1709|1708.6|1709.6|1709.2|1709|1708.6|1384
1606302710000|2020-11-25 11:11:50|1709.2|1708.8|1709.2|1708.8|1709.2|1708.8|1709.2|1708.6|0
1606302720000|2020-11-25 11:12:00||1708.6||1709||1709||1708.6|0
1606302730000|2020-11-25 11:12:10|1709.4|1709.2|1709.6|1709.2|1709.6|1709.4|1709.4|1709.2|351
1606302740000|2020-11-25 11:12:20|1709.4|1709|1709.4|1709|1709.4|1709|1709.4|1709|0
1606302750000|2020-11-25 11:12:30|1709.2|1708.8|1708.2|1708|1709.4|1709|1708.2|1707.6|4357
1606302760000|2020-11-25 11:12:40|1708.4|1707.6|1708.6|1708.2|1708.6|1708.4|1708.4|1707.6|387
1606302770000|2020-11-25 11:12:50|1708.4|1707.8|1708|1707.4|1708.6|1708.4|1708|1707.2|2381
1606302780000|2020-11-25 11:13:00|1707.8|1707.2|1707.4|1707|1707.8|1707.2|1707.4|1706.8|529
1606302790000|2020-11-25 11:13:10|1707.6|1707.2|1707.6|1707.2|1707.6|1707.2|1707.6|1707|329
1606302800000|2020-11-25 11:13:20|1708|1707.4|1708|1707.4|1708|1707.6|1707.2|1706.8|2347
1606302810000|2020-11-25 11:13:30|1707.8|1707|1708|1707.8|1708|1707.8|1707.2|1706.8|3921
1606302820000|2020-11-25 11:13:40|1707.8|1707.6|1708|1707.8|1708|1707.8|1707.8|1707.6|421
1606302830000|2020-11-25 11:13:50|1708.4|1708|1708.4|1708.2|1708.4|1708.2|1708.4|1708|2585
1606302840000|2020-11-25 11:14:00|1708.6|1708.4|1708.6|1708.2|1708.6|1708.4|1708.4|1708.2|1014
1606302850000|2020-11-25 11:14:10|1708.4||1708.6||1708.6||1708.4||50
1606302860000|2020-11-25 11:14:20|1709|1708.4|1708.6|1708.4|1709.2|1708.6|1708.6|1708.2|884
1606302870000|2020-11-25 11:14:30|1708.4|1708.2|1708.2|1707.6|1708.6|1708.2|1708|1707.6|993
1606302880000|2020-11-25 11:14:40|1708|1707.8|1708|1707.8|1708.2|1708|1708|1707.8|890
1606302890000|2020-11-25 11:14:50|1708.2|1708|1708.6|1708.2|1708.6|1708.2|1708.2|1708|709
1606302900000|2020-11-25 11:15:00|1708.4||1708.4||1708.4||1708.4||0
1606302910000|2020-11-25 11:15:10|1708.2|1708|1707.4|1706.8|1708.2|1708|1707.4|1706.8|2583
1606302920000|2020-11-25 11:15:20|1707.2|1706.6|1707.2|1706.6|1707.2|1706.6|1707|1706.4|0
1606302930000|2020-11-25 11:15:30|1707.4|1706.8|1707.2|1707|1707.4|1707.2|1707.2|1706.8|655
1606302940000|2020-11-25 11:15:40|1707|1706.8|1707|1706.4|1707.2|1706.8|1706.8|1706.4|285
1606302950000|2020-11-25 11:15:50|1706.8|1706.2|1706.4|1705.8|1706.8|1706.2|1706|1705.6|580
1606302960000|2020-11-25 11:16:00|1706.2|1705.6|1705.8|1705.4|1706.2|1705.6|1705.8|1705.2|0
1606302970000|2020-11-25 11:16:10||1705.2||1705.2||1705.2||1705|0
1606302980000|2020-11-25 11:16:20|1706|1705.4|1705.2|1705|1706|1705.6|1705|1704.8|2233
1606302990000|2020-11-25 11:16:30|1705|1704.8|1705|1704.4|1705|1704.8|1705|1704.4|1515
1606303000000|2020-11-25 11:16:40|1705.2|1704.6|1705|1704.6|1705.2|1704.6|1705|1704.4|0
1606303010000|2020-11-25 11:16:50|1704.8|1704.4|1705|1704.6|1705|1704.6|1704.4|1704|5007
1606303020000|2020-11-25 11:17:00|1704.8|1704.4|1704.6|1704|1704.8|1704.4|1704.4|1704|771
1606303030000|2020-11-25 11:17:10|1704.8|1704.2|1705|1704.6|1705|1704.6|1704.2|1704|2852
1606303040000|2020-11-25 11:17:20|1704.8|1704.8|1705|1704.6|1705|1704.8|1704.8|1704.6|1949
1606303050000|2020-11-25 11:17:30|1704.8|1704.2|1704.6|1704.2|1704.8|1704.4|1704.4|1704|1571
1606303060000|2020-11-25 11:17:40|1704.4|1704|1704.4|1704|1704.6|1704.4|1704.4|1704|0
1606303070000|2020-11-25 11:17:50|1704.6|1704.2|1704.4|1704|1704.6|1704.4|1703.8|1703.6|2444
1606303080000|2020-11-25 11:18:00|1704.2|1703.8|1704.4|1703.8|1704.4|1704|1703.8|1703.4|751
1606303090000|2020-11-25 11:18:10|1704.2|1704|1704|1703.4|1704.2|1704|1703.8|1703.4|477
1606303100000|2020-11-25 11:18:20|||||||||100
1606303110000|2020-11-25 11:18:30|1703.8|1703.2|1703.8|1703.4|1703.8|1703.6|1703.4|1703.2|1719
1606303120000|2020-11-25 11:18:40|1704|1703.6|1705|1704.6|1705.2|1704.6|1704|1703.4|4299
1606303130000|2020-11-25 11:18:50|1705.2|1704.8|1705.2|1704.8|1705.4|1705|1704.8|1704.6|728
1606303140000|2020-11-25 11:19:00|1705|1704.6|1705.2|1704.8|1705.2|1704.8|1705|1704.6|56
1606303150000|2020-11-25 11:19:10|1705.4|1705|1706.8|1706.4|1707.2|1706.6|1705.4|1705|4359
1606303160000|2020-11-25 11:19:20|1706.6|1706.2|1706.8|1706.2|1707.4|1707|1706|1705.6|12238
1606303170000|2020-11-25 11:19:30|1706.6|1706.4|1706.4|1706|1706.8|1706.6|1706|1705.6|3671
1606303180000|2020-11-25 11:19:40|1706.2|1705.8|1706|1705.6|1706.4|1705.8|1705.4|1705.2|7633
1606303190000|2020-11-25 11:19:50|1705.8|1705.4|1706.8|1706.4|1706.8|1706.4|1705.8|1705.4|1400
1606303200000|2020-11-25 11:20:00|1706.6|1706|1706.8|1706.6|1706.8|1706.6|1706.2|1705.4|7093
1606303210000|2020-11-25 11:20:10|1706.6|1706.2|1707.4|1707|1707.4|1707.2|1706.4|1706|13590
1606303220000|2020-11-25 11:20:20|1707.6|1707.2|1707.6|1707.2|1707.8|1707.6|1707.6|1707|2767
1606303230000|2020-11-25 11:20:30|1707.8|1707.4|1708.6|1708.2|1708.8|1708.4|1707.8|1707.2|9538
1606303240000|2020-11-25 11:20:40|1708.8|1708.4|1709|1708.6|1709.2|1708.8|1708.8|1708.4|1393
1606303250000|2020-11-25 11:20:50|1708.8|1708.4|1709.6|1709.2|1709.6|1709.2|1708.4|1708.2|6284
1606303260000|2020-11-25 11:21:00|1709.8|1709.4|1710.2|1709.8|1710.4|1710.2|1709.8|1709.4|14570
1606303270000|2020-11-25 11:21:10|1710|1709.6|1710.4|1710|1710.6|1710.2|1709.6|1709.4|6634
1606303280000|2020-11-25 11:21:20|1710.2|1710.2|1710.4|1710|1710.4|1710.2|1709.4|1709.2|28639
1606303290000|2020-11-25 11:21:30|1710.6|1710.2|1711.8|1711.4|1712|1711.4|1710.6|1710.2|7385
1606303300000|2020-11-25 11:21:40|1712|1711.6|1711.6|1711|1712.2|1711.8|1711.2|1710.8|2873
1606303310000|2020-11-25 11:21:50|1711.4|1710.8|1711.2|1710.8|1711.4|1710.8|1711.2|1710.8|250
1606303320000|2020-11-25 11:22:00|1711|1710.6|1710.6|1710.2|1711|1710.6|1710.4|1710|2180
1606303330000|2020-11-25 11:22:10|1710.8|1710.4|1711.6|1711.4|1712|1711.4|1710.8|1710.4|1598
1606303340000|2020-11-25 11:22:20|1711.4|1711.2|1712.4|1712.2|1713.4|1713|1711.4|1711.2|4935
1606303350000|2020-11-25 11:22:30|1712.2|1712|1713|1712.8|1713|1712.8|1712.2|1711.8|1524
1606303360000|2020-11-25 11:22:40|1712.8|1712.6|1713.4|1713.2|1713.4|1713.2|1712.4|1712|2103
1606303370000|2020-11-25 11:22:50|1713.6|1713.4|1714.2|1714|1714.2|1714|1712.8|1712.6|6367
1606303380000|2020-11-25 11:23:00|1714|1713.8|1713.4|1713|1714|1713.8|1713.2|1712.8|6158
1606303390000|2020-11-25 11:23:10|1713.2|1712.8|1713.8|1713.4|1714|1713.8|1713|1712.8|4326
1606303400000|2020-11-25 11:23:20|1713.6|1713.6|1713.6|1713.4|1714|1713.8|1713.4|1713|5272
1606303410000|2020-11-25 11:23:30|1713.2|1713|1713.2|1712.8|1713.2|1713|1712.4|1712|3462
1606303420000|2020-11-25 11:23:40|1713|1712.4|1713.2|1712.8|1713.2|1712.8|1712.8|1712.4|1759
1606303430000|2020-11-25 11:23:50|1713|1712.6|1712.8|1712|1713|1712.6|1712|1711.4|2305
1606303440000|2020-11-25 11:24:00|1712.6|1712.2|1712.6|1712.4|1712.8|1712.4|1712.4|1712|4836
1606303450000|2020-11-25 11:24:10|1712.8|1712.6|1713.8|1713.4|1714|1713.4|1712.8|1712.6|3422
1606303460000|2020-11-25 11:24:20|1713.6|1713.2|1713.4|1712.6|1713.6|1713.2|1713|1712.6|2624
1606303470000|2020-11-25 11:24:30|1713|1712.8|1714|1713.4|1714|1713.4|1713|1712.6|6482
1606303480000|2020-11-25 11:24:40|1713.8|1713.6|1713.8|1713.6|1714|1713.6|1713.6|1713.6|421
1606303490000|2020-11-25 11:24:50|1713.6|1713.4|1714|1713.6|1714|1713.8|1713.6|1713.4|2647
1606303500000|2020-11-25 11:25:00|1714.2|1713.8|1714.4|1714|1715|1714.6|1713.8|1713.6|11189
1606303510000|2020-11-25 11:25:10|1714.6|1714.2|1715|1714.8|1715|1714.8|1714.4|1714|2483
1606303520000|2020-11-25 11:25:20|1714.8|1714.6|1714.2|1713.8|1714.8|1714.6|1714|1713.4|4470
1606303530000|2020-11-25 11:25:30|1714|1714|1713.4|1713|1714.4|1714.2|1713|1712.8|3475
1606303540000|2020-11-25 11:25:40|1713.6|1713.2|1713.4|1713|1713.8|1713.4|1713.4|1713|2640
1606303550000|2020-11-25 11:25:50|1713.6|1713.4|1715|1714.4|1715|1714.6|1713.6|1713.4|1819
1606303560000|2020-11-25 11:26:00|1714.8||1714.8||1715||1714.8||0
1606303570000|2020-11-25 11:26:10|1714.6|1714.6|1714.8|1714.4|1714.8|1714.6|1714.6|1714.4|924
1606303580000|2020-11-25 11:26:20|1715|1714.6|1715|1714.6|1715|1714.8|1714.8|1714.4|584
1606303590000|2020-11-25 11:26:30|1715.4|1714.8|1715.4|1715|1715.4|1715|1714.6|1714.4|7617
1606303600000|2020-11-25 11:26:40|1715.8|1715.2|1715.6|1715.4|1716|1715.8|1715.6|1715.2|4278
1606303610000|2020-11-25 11:26:50|1715.4|1715.2|1715.2|1715|1715.4|1715.2|1714.8|1714.6|3222
1606303620000|2020-11-25 11:27:00|1715.4|1715.2|1715.4|1715|1716|1715.6|1715.2|1714.8|3457
1606303630000|2020-11-25 11:27:10|1715.6|1715.2|1715.6|1715.4|1716|1715.8|1715.6|1715.2|7750
1606303640000|2020-11-25 11:27:20|1715.8|1715.6|1715.8|1715.4|1715.8|1715.6|1715.6|1715.4|1720
1606303650000|2020-11-25 11:27:30|1715.6|1715.2|1715|1714.4|1715.6|1715.2|1714.8|1714.2|1893
1606303660000|2020-11-25 11:27:40|1714.8|1714.6|1714.2|1713.8|1714.8|1714.6|1714|1713.6|747
1606303670000|2020-11-25 11:27:50|1714|1714|1714|1713.8|1714.2|1714|1714|1713.8|0
1606303680000|2020-11-25 11:28:00|1714.2|1714|1714.2|1713.8|1714.2|1714|1714.2|1713.8|277
1606303690000|2020-11-25 11:28:10|1714|1714|1714.2|1714|1714.2|1714|1714|1714|0
1606303700000|2020-11-25 11:28:20|1714.4|1714.2|1715|1714.6|1715|1714.6|1714.4|1714|1553
1606303710000|2020-11-25 11:28:30|1714.8|1714.4|1713.4|1712.8|1714.8|1714.4|1713.4|1712.8|2848
1606303720000|2020-11-25 11:28:40|1713.8|1713|1714.6|1714|1714.6|1714.4|1713.8|1713|1345
1606303730000|2020-11-25 11:28:50|1714.4|1714.2|1714.2|1713.8|1714.4|1714.4|1714|1713.8|676
1606303740000|2020-11-25 11:29:00|1714|1714|1714.6|1714.4|1714.8|1714.4|1714|1713.8|527
1606303750000|2020-11-25 11:29:10|1714.4|1714.2|1714.4|1714.2|1714.6|1714.4|1714.4|1714.2|274
1606303760000|2020-11-25 11:29:20|1714.6|1714|1713.8|1713.6|1714.6|1714|1713.8|1713.4|2903
1606303770000|2020-11-25 11:29:30|1713.6|1713.4|1713.8|1713.4|1714|1713.4|1713.4|1713|238
1606303780000|2020-11-25 11:29:40|1713.6|1713.2|1713.6|1713.2|1713.8|1713.4|1713.4|1713.2|1996
1606303790000|2020-11-25 11:29:50|1713.8|1713.4|1714|1713.4|1714.2|1713.8|1713.8|1713.4|731
1606303800000|2020-11-25 11:30:00|1713.8|1713.2|1713.2|1712.8|1713.8|1713.4|1713.2|1712.8|2464
1606303810000|2020-11-25 11:30:10|1713.4|1713|1713.4|1713.2|1713.6|1713.2|1712.6|1712.2|1839
1606303830000|2020-11-25 11:30:30|1713.2|1713|1713.2|1712.8|1713.4|1713.2|1713|1712.8|4086
1606303850000|2020-11-25 11:30:50|1713|1712.4|1712.8|1712.4|1713|1712.6|1712.6|1712.4|790
1606303860000|2020-11-25 11:31:00|1713|1712.6|1713.6|1713.4|1713.6|1713.4|1713|1712.6|1874
1606303870000|2020-11-25 11:31:10|1713.8|1713.6|1714|1713.8|1714|1713.8|1713.6|1713.4|996
1606303880000|2020-11-25 11:31:20|1714.2|1714|1714.4|1714|1714.4|1714.2|1714.2|1713.8|2149
1606303890000|2020-11-25 11:31:30|1714.2|1714.2|1714|1713.6|1714.4|1714.2|1714|1713.4|3487
1606303900000|2020-11-25 11:31:40|1713.8|1713.4|1713.4|1712.8|1713.8|1713.6|1713.2|1712.6|2159
1606303910000|2020-11-25 11:31:50|1713.2|1712.6|1712.4|1711.8|1713.2|1712.6|1711.8|1711.4|3222
1606303920000|2020-11-25 11:32:00|1712.2|1712|1712.2|1712|1712.2|1712|1712.2|1711.8|2647
1606303930000|2020-11-25 11:32:10|1712.4|1712.2|1712.2|1711.8|1712.4|1712.2|1711.8|1711.4|4587
1606303940000|2020-11-25 11:32:20|||||||||641
1606303950000|2020-11-25 11:32:30|1712|1711.6|1711.8|1711.6|1712|1711.6|1711.8|1711.4|1129
1606303960000|2020-11-25 11:32:40|1712|1711.8|1712|1711.6|1712|1711.8|1711.8|1711.4|879
1606303970000|2020-11-25 11:32:50|1711.8|1711.4|1710.8|1710.4|1711.8|1711.4|1710.8|1710.4|709
1606303980000|2020-11-25 11:33:00|1710.6|1710.2|1710.8|1710.6|1710.8|1710.6|1710.4|1710.2|2230
1606303990000|2020-11-25 11:33:10|1710.6|1710.4|1710.8|1710.4|1710.8|1710.4|1710.6|1710.4|1891
1606304000000|2020-11-25 11:33:20|1711|1710.6|1711|1710.6|1711|1710.8|1711|1710.6|387
1606304010000|2020-11-25 11:33:30|1711.2|1710.8|1711.4|1711.2|1711.8|1711.2|1711.2|1710.8|1699
1606304020000|2020-11-25 11:33:40|1711.2|1711|1711.2|1710.8|1711.4|1711|1710.8|1710.4|2295
1606304030000|2020-11-25 11:33:50|1711.4|1711|1711.4|1711|1711.4|1711.2|1711.4|1711|292
1606304040000|2020-11-25 11:34:00|1711.2|1711.2|1711.8|1711.4|1711.8|1711.4|1711.2|1711.2|1303
1606304050000|2020-11-25 11:34:10|1711.6|1711.2|1711.6|1711.4|1711.8|1711.4|1711.4|1711.2|706
1606304060000|2020-11-25 11:34:20|1711.4|1711.2|1711.4|1711|1711.4|1711.2|1711.4|1711|1023
1606304070000|2020-11-25 11:34:30|1711.6|1711.2|1711.6|1711.4|1711.8|1711.4|1711.6|1711|714
1606304080000|2020-11-25 11:34:40|1711.4|1711.2|1710.8|1710.4|1711.4|1711.4|1710.6|1710|1267
1606304090000|2020-11-25 11:34:50|1710.6|1710.6|1710.8|1710.4|1710.8|1710.6|1710.6|1710.4|0
1606304100000|2020-11-25 11:35:00|1710.6|1710.2|1711|1710.8|1711|1710.8|1710.4|1710|2307
1606304110000|2020-11-25 11:35:10|1711.2|1711|1711.4|1711|1711.4|1711|1711|1710.8|398
1606304120000|2020-11-25 11:35:20|1711.2|1710.6|1710.6|1710|1711.4|1710.8|1710.2|1710|977
1606304130000|2020-11-25 11:35:30|1710.4|1709.8|1710.2|1709.8|1710.4|1710|1710|1709.6|871
1606304140000|2020-11-25 11:35:40|1710|1709.6|1709.8|1709.4|1710|1709.6|1709.8|1709.4|950
1606304150000|2020-11-25 11:35:50|1710|1709.6|1710|1709.6|1710.4|1710|1710|1709.4|745
1606304160000|2020-11-25 11:36:00|1709.8|1709.4|1709.2|1709|1709.8|1709.4|1709.2|1709|1445
1606304170000|2020-11-25 11:36:10|1709|1708.8|1708.6|1708.2|1709.2|1708.8|1708.6|1708.2|4968
1606304180000|2020-11-25 11:36:20|1708.4|1708|1708|1707.8|1708.4|1708|1707.8|1707.4|2137
1606304190000|2020-11-25 11:36:30|1708.2|1708|1708.4|1708.2|1708.4|1708.2|1708.2|1707.8|1514
1606304200000|2020-11-25 11:36:40|1708.6|1708.4|1708.8|1708.6|1709.2|1709|1708.6|1708.4|2862
1606304210000|2020-11-25 11:36:50|1709|1708.8|1708.8|1708.6|1709.4|1709|1708.6|1708.4|1752
1606304220000|2020-11-25 11:37:00|1708.6|1708.4|1708.2|1707.6|1708.8|1708.4|1708|1707.6|4387
1606304230000|2020-11-25 11:37:10|1708|1707.4|1706.4|1706|1708|1707.4|1706.4|1705.8|2156
1606304240000|2020-11-25 11:37:20|1706.2|1705.8|1706|1705.6|1706.4|1706|1706|1705.4|1792
1606304250000|2020-11-25 11:37:30|1705.8|1705.8|1706|1705.4|1706.2|1706|1705.8|1705.4|2205
1606304260000|2020-11-25 11:37:40|1706.2||1706||1706.2||1705.8||421
1606304270000|2020-11-25 11:37:50|1705.8|1705|1705.4|1704.8|1705.8|1705|1705.2|1704.8|2109
1606304280000|2020-11-25 11:38:00|1705.2|1704.6|1704.8|1704.4|1705.2|1704.8|1704.6|1704.2|1394
1606304290000|2020-11-25 11:38:10|1705|1704.6|1705.2|1704.6|1705.2|1705|1704.8|1704.4|1055
1606304300000|2020-11-25 11:38:20|1705|1704.4|1705.2|1704.6|1705.2|1704.8|1704.6|1704.4|1021
1606304310000|2020-11-25 11:38:30|1705|1704.8|1705.2|1705|1705.2|1705|1705|1704.8|809
1606304320000|2020-11-25 11:38:40|1705|1704.8|1704.4|1704.2|1705.2|1704.8|1704.4|1704|808
1606304330000|2020-11-25 11:38:50|1704.2|1704|1704.4|1703.8|1704.4|1704|1704|1703.4|1131
1606304340000|2020-11-25 11:39:00|1704.2|1703.6|1704|1703.4|1704.2|1703.6|1703.4|1703|1014
1606304350000|2020-11-25 11:39:10|1704.2|1703.6|1704.8|1704.2|1704.8|1704.2|1704.2|1703.6|1072
1606304360000|2020-11-25 11:39:20|1704.6||1704.8||1704.8||1704.6||0
1606304370000|2020-11-25 11:39:30|1705|1704.4|1706|1705.6|1706|1705.6|1705|1704.4|4058
1606304380000|2020-11-25 11:39:40|1705.8|1705.8|1706.8|1706.4|1706.8|1706.4|1705.8|1705.6|2070
1606304390000|2020-11-25 11:39:50|1706.6|1706.2|1708|1707.6|1708|1707.6|1706.6|1706.2|7190
1606304400000|2020-11-25 11:40:00|1708.2|1707.8|1708|1707.6|1708.4|1707.8|1707.6|1707.2|2027
1606304410000|2020-11-25 11:40:10|1707.8|1707.8|1707.8|1707.4|1708|1707.8|1707.6|1707.4|5414
1606304420000|2020-11-25 11:40:20|1707.6|1707.6|1708|1707.8|1708|1707.8|1707.6|1707.6|895
1606304430000|2020-11-25 11:40:30|1708.2|1708|1708|1707.8|1708.2|1708|1708|1707.8|3513
1606304440000|2020-11-25 11:40:40|1707.8|1707.6|1707.2|1706.8|1708|1707.8|1706.8|1706.2|3933
1606304450000|2020-11-25 11:40:50|1707|1706.6|1707.2|1707|1707.2|1707|1706.8|1706.6|924
1606304460000|2020-11-25 11:41:00|1707.4|1707.2|1707.6|1707|1708|1707.6|1707.4|1707|587
1606304470000|2020-11-25 11:41:10|1707.8|1707.2|1708|1707.6|1708|1707.6|1707.8|1707|0
1606304480000|2020-11-25 11:41:20|1708.2|1707.8|1708.2|1707.8|1708.4|1708|1708|1707.8|0
1606304490000|2020-11-25 11:41:30|1708.4|1708|1708.6|1708.2|1708.6|1708.2|1708.2|1708|0
1606304500000|2020-11-25 11:41:40|1708.4|1707.8|1708.4|1708|1708.6|1708|1708.2|1707.8|192
1606304510000|2020-11-25 11:41:50|1708.6|1708.2|1708.6|1708|1708.8|1708.6|1708.4|1708|612
1606304520000|2020-11-25 11:42:00|1708.8|1708.2|1707.2|1706.8|1709|1708.6|1706.8|1706.6|10921
1606304530000|2020-11-25 11:42:10|1707.4|1707|1707.8|1707.2|1708|1707.4|1707.4|1707|368
1606304540000|2020-11-25 11:42:20|1707.6|1707|1708|1707.6|1708.2|1707.8|1707.4|1707|1387
1606304550000|2020-11-25 11:42:30|1708.2|1708|1708.2|1707.8|1708.6|1708.2|1708|1707.6|1471
1606304560000|2020-11-25 11:42:40|1708|1708|1708.6|1708.4|1708.6|1708.4|1708|1708|2236
1606304570000|2020-11-25 11:42:50|1708.8|1708.2|1708.6|1708.2|1709|1708.6|1708.6|1708.2|550
1606304580000|2020-11-25 11:43:00|1708.4|1708|1708.2|1707.8|1708.4|1708|1708|1707.8|1841
1606304590000|2020-11-25 11:43:10|1708|1707.6|1707.8|1707.6|1708.2|1707.6|1707.2|1707|3629
1606304600000|2020-11-25 11:43:20|1708|1707.8|1707.8|1707.6|1708.2|1707.8|1707.8|1707.6|1228
1606304610000|2020-11-25 11:43:30|1707.6|1707.4|1707|1706.6|1707.6|1707.4|1707|1706.6|2873
1606304620000|2020-11-25 11:43:40|1706.8|1706.2|1706.4|1705.8|1706.8|1706.2|1706.2|1705.8|1020
1606304630000|2020-11-25 11:43:50|1706.2||1706.2||1706.4||1706.2||0
1606304640000|2020-11-25 11:44:00|1706.4|1706|1707.4|1706.8|1707.4|1707|1706.4|1706|2647
1606304650000|2020-11-25 11:44:10|1707.6|1707|1708|1707.6|1708.2|1707.6|1707.6|1706.8|794
1606304660000|2020-11-25 11:44:20|1708.2|1707.8|1707.8|1707.6|1708.2|1707.8|1707.8|1707.6|364
1606304670000|2020-11-25 11:44:30|1707.6|1707.2|1707.6|1707.2|1707.8|1707.2|1707.6|1707.2|1082
1606304680000|2020-11-25 11:44:40|1707.4|1707.4|1709.4|1708.8|1709.6|1709|1707.4|1707.2|3680
1606304690000|2020-11-25 11:44:50|1709.6|1709|1709.6|1709.2|1709.6|1709.2|1709.4|1708.8|50
1606304700000|2020-11-25 11:45:00|1709.4|1709|1709.2|1709|1709.4|1709.2|1709.2|1709|412
1606304710000|2020-11-25 11:45:10|1709.4|1708.8|1708.8|1708.6|1709.4|1708.8|1708.6|1708.4|3119
1606304720000|2020-11-25 11:45:20|1709|1708.8|1709|1708.6|1709|1708.8|1709|1708.6|286
1606304730000|2020-11-25 11:45:30|1709.4|1708.8|1709.4|1708.8|1709.4|1709|1709.4|1708.8|114
1606304750000|2020-11-25 11:45:50|1709.2|1709|1708.4|1708.2|1709.4|1709|1708.4|1708|2328
1606304760000|2020-11-25 11:46:00|1708.6|1708.4|1708.8|1708.6|1709|1708.6|1708.6|1708.4|281
1606304770000|2020-11-25 11:46:10|1709|1708.8|1709|1708.8|1709|1708.8|1709|1708.8|140
1606304780000|2020-11-25 11:46:20|1708.8|1708.6|1709|1708.6|1709|1708.8|1708.8|1708.6|641
1606304790000|2020-11-25 11:46:30|1709.4|1708.8|1709.4|1708.8|1710|1709.8|1709.2|1708.8|1103
1606304800000|2020-11-25 11:46:40|1709.2|1708.6|1708.8|1708.6|1709.2|1708.8|1708.4|1708|3308
1606304810000|2020-11-25 11:46:50|1709|1708.8|1709.2|1708.8|1709.4|1709|1709|1708.6|128
1606304820000|2020-11-25 11:47:00|1709||1709||1709||1709||0
1606304830000|2020-11-25 11:47:10|1709.2|1709|1709.8|1709.4|1709.8|1709.4|1709.2|1708.8|102
1606304840000|2020-11-25 11:47:20|1709.6|1709.2|1709|1708.6|1709.8|1709.2|1708.8|1708.6|1111
1606304850000|2020-11-25 11:47:30|1708.8|1708.8|1709|1708.6|1709.2|1708.8|1708.2|1708|3976
1606304870000|2020-11-25 11:47:50||1708.8||1708.6||1708.8||1708.6|22
1606304880000|2020-11-25 11:48:00|1708.8|1708.8|1709.4|1708.8|1709.4|1709|1708.8|1708.8|387
1606304890000|2020-11-25 11:48:10|1709.2|1708.6|1709.4|1708.8|1709.4|1708.8|1709|1708.6|61
1606304900000|2020-11-25 11:48:20|1709.6|1709|1710.2|1709.6|1710.6|1710|1709.6|1709|625
1606304910000|2020-11-25 11:48:30|1710|1709.4|1709.8|1709.4|1710|1709.4|1709.6|1709.4|1019
1606304920000|2020-11-25 11:48:40|1709.6||1709.6||1709.8||1709.6||0
1606304930000|2020-11-25 11:48:50|1710|1709.6|1710.4|1709.8|1710.4|1709.8|1709.8|1709.4|4573
1606304940000|2020-11-25 11:49:00|1710.6|1710|1710.2|1709.8|1710.6|1710.2|1709.8|1709.6|1546
1606304950000|2020-11-25 11:49:10|1710|1709.6|1710|1709.6|1710.2|1709.6|1709.2|1708.8|3733
1606304960000|2020-11-25 11:49:20|1709.8|1709.8|1710.2|1709.6|1710.2|1709.8|1709.8|1709.6|323
1606304970000|2020-11-25 11:49:30|1710|1709.8|1710|1709.6|1710.2|1710|1710|1709.6|20
1606304980000|2020-11-25 11:49:40|1710.2|1709.8|1709.6|1709.4|1710.4|1710|1709.6|1709.2|2016
1606304990000|2020-11-25 11:49:50|1709.4|1709.2|1709.2|1708.8|1709.4|1709.2|1709|1708.4|885
1606305000000|2020-11-25 11:50:00|1709|1708.6|1709.6|1709|1709.6|1709.4|1709|1708.6|1371
1606305010000|2020-11-25 11:50:10|1709.4|1709.2|1709.6|1709|1709.6|1709.4|1709.4|1709|2
1606305020000|2020-11-25 11:50:20|1709.4|1709.2|1709.2|1709|1709.4|1709.2|1709.2|1709|146
1606305030000|2020-11-25 11:50:30|1709.4|1708.8|1708.8|1708.4|1709.6|1709|1708.8|1708.4|1679
1606305040000|2020-11-25 11:50:40|1709|1708.6|1709|1708.6|1709.2|1708.6|1708.8|1708.4|0
1606305050000|2020-11-25 11:50:50|1708.8|1708.8|1709|1708.8|1709.2|1708.8|1708.8|1708.8|153
1606305060000|2020-11-25 11:51:00|1708.8|1708.6|1709.2|1708.8|1709.6|1709|1708.8|1708.6|1010
1606305070000|2020-11-25 11:51:10|1709|1708.6|1709.4|1709.2|1709.6|1709.2|1709|1708.6|2347
1606305080000|2020-11-25 11:51:20|1709.2|1709|1710.4|1710|1710.4|1710|1709.2|1708.8|2540
1606305090000|2020-11-25 11:51:30|1710.8|1710.2|1710.6|1710|1711.6|1711.2|1710.4|1710|3957
1606305100000|2020-11-25 11:51:40|1710.4|1709.8|1710.6|1710.4|1710.6|1710.4|1710|1709.6|9482
1606305110000|2020-11-25 11:51:50|1710.8|1710.6|1711|1710.8|1711|1710.8|1710.8|1710.6|594
1606305120000|2020-11-25 11:52:00|1711.2|1711|1711.6|1711.2|1711.6|1711.2|1711.2|1711|271
1606305130000|2020-11-25 11:52:10|1711.4|1711.4|1711.8|1711.4|1712|1711.6|1711.4|1711.2|4083
1606305140000|2020-11-25 11:52:20|1711.6|1711.2|1711.8|1711.6|1711.8|1711.6|1711.6|1711.2|1070
1606305150000|2020-11-25 11:52:30|1711.6|1711.4|1711.8|1711.6|1711.8|1711.6|1711.6|1711.2|4304
1606305160000|2020-11-25 11:52:40|1712|1711.8|1712.2|1711.8|1712.2|1712|1711.8|1711.6|2229
1606305170000|2020-11-25 11:52:50|1712.4|1712|1712.4|1712.2|1712.4|1712.2|1712.2|1712|400
1606305180000|2020-11-25 11:53:00|1712.6|1712.4|1713|1712.6|1713.4|1713|1712.6|1712.4|2381
1606305190000|2020-11-25 11:53:10|1713.2|1712.8|1713.8|1713.6|1713.8|1713.6|1713.2|1712.8|1186
1606305200000|2020-11-25 11:53:20|1714|1713.8|1714.2|1714|1714.8|1714|1714|1713.6|1499
1606305210000|2020-11-25 11:53:30|1714|1713.8|1714.6|1714.2|1714.6|1714.4|1714|1713.8|1188
1606305220000|2020-11-25 11:53:40|1715|1714.4|1714.8|1714.4|1715|1714.4|1714.8|1714.4|3
1606305230000|2020-11-25 11:53:50|1715||1714.8||1715||1714.8||0
1606305240000|2020-11-25 11:54:00|1715|1714.6|1715.6|1715.2|1715.6|1715.2|1715|1714.6|966
1606305250000|2020-11-25 11:54:10|1715.4|1715|1714.4|1713.8|1715.4|1715|1714.2|1713.8|10168
1606305260000|2020-11-25 11:54:20|1714.2||1714.4||1714.4||1714.2||0
1606305270000|2020-11-25 11:54:30|1714.2|1713.6|1713.2|1712.8|1714.2|1713.6|1713|1712.6|2191
1606305280000|2020-11-25 11:54:40|1713.4|1713|1712.2|1711.8|1713.6|1713|1712.2|1711.8|1542
1606305290000|2020-11-25 11:54:50|1712.4|1712|1713.2|1713|1713.4|1713|1712|1711.8|3607
1606305300000|2020-11-25 11:55:00|1713.4|1713.4|1713.4|1713.2|1714|1713.6|1713.2|1713|2783
1606305310000|2020-11-25 11:55:10|1713.2|1713|1713.6|1713|1713.8|1713.4|1713.2|1713|617
1606305320000|2020-11-25 11:55:20|1713.8|1713.2|1713.6|1713.2|1713.8|1713.2|1713.6|1713|46
1606305330000|2020-11-25 11:55:30|1713.4|1713|1712|1711.6|1713.4|1713|1712|1711.6|2135
1606305340000|2020-11-25 11:55:40|1712.2|1711.8|1712.4|1712|1712.4|1712|1712|1711.6|802
1606305350000|2020-11-25 11:55:50|1712.6|1712.2|1712.4|1712.2|1712.6|1712.2|1712.4|1712.2|225
1606305360000|2020-11-25 11:56:00|1712.6|1712.4|1712.8|1712.4|1713|1712.8|1712.2|1712|2578
1606305370000|2020-11-25 11:56:10|1712.6||1712.6||1712.6||1712.6||0
1606305380000|2020-11-25 11:56:20|1712.4|1712.2|1712.4|1712.2|1712.6|1712.2|1712.2|1711.6|2901
1606305390000|2020-11-25 11:56:30|1712.2|1711.8|1712.4|1712|1712.8|1712.4|1712|1711.6|1725
1606305400000|2020-11-25 11:56:40|1712.6|1711.6|1712.2|1712|1712.8|1712|1712|1711.6|1536
1606305410000|2020-11-25 11:56:50|1712|1711.6|1711.6|1711.2|1712|1711.6|1711.2|1710.6|1147
1606305420000|2020-11-25 11:57:00|1711.8|1711.4|1712.2|1711.6|1712.2|1711.8|1711.8|1711.2|729
1606305430000|2020-11-25 11:57:10|1712|1711.8|1712.4|1712.2|1712.8|1712.2|1712|1711.8|417
1606305440000|2020-11-25 11:57:20|1712.6|1712|1711.6|1711.2|1712.6|1712|1711.2|1710.8|1749
1606305450000|2020-11-25 11:57:30|1711.8|1711|1712|1711.6|1712|1711.6|1711.8|1711|231
1606305460000|2020-11-25 11:57:40|1712.2|1711.8|1712.4|1711.8|1712.4|1712|1712.2|1711.8|440
1606305470000|2020-11-25 11:57:50|1712.2|1711.6|1712|1711.8|1712.2|1711.8|1712|1711.6|47
1606305480000|2020-11-25 11:58:00|1712.2|1711.6|1712.4|1712|1712.4|1712|1712|1711.6|37
1606305490000|2020-11-25 11:58:10|1712.2|1711.6|1712|1711.8|1712.2|1711.8|1712|1711.6|22
1606305500000|2020-11-25 11:58:20|1712.2|1712|1712.6|1712.2|1712.6|1712.4|1712|1712|3976
1606305510000|2020-11-25 11:58:30|1712.4|1712.4|1712.4|1712.2|1712.6|1712.4|1712.4|1712.2|268
1606305520000|2020-11-25 11:58:40|1712.8|1712.4|1712.8|1712.4|1712.8|1712.6|1712.4|1712.2|164
1606305540000|2020-11-25 11:59:00||1712.6||1712.4||1712.6||1712.4|400
1606305550000|2020-11-25 11:59:10|1713|1712.6|1714|1713.4|1714|1713.4|1712.6|1712.4|4152
1606305560000|2020-11-25 11:59:20|1713.8|1713.2|1713.4|1713.2|1713.8|1713.2|1713.2|1713|2514
1606305570000|2020-11-25 11:59:30|1713.6|1713.4|1713.8|1713.4|1713.8|1713.4|1713.4|1713.2|789
1606305580000|2020-11-25 11:59:40|1714|1713.6|1714.6|1714|1714.6|1714.2|1714|1713.4|295
1606305590000|2020-11-25 11:59:50|1714.4|1714.2|1714.4|1714|1714.6|1714.2|1714.2|1714|400
1606305600000|2020-11-25 12:00:00|1714.2|1713.8|1714.2|1714|1714.4|1714|1713.6|1713.2|3062
1606305610000|2020-11-25 12:00:10|1714|1713.8|1714|1713.8|1714.2|1713.8|1714|1713.6|704
1606305620000|2020-11-25 12:00:20||1713.6||1713.8||1713.8||1713.6|4
1606305630000|2020-11-25 12:00:30|1714.2|1714|1714.8|1714.2|1714.8|1714.2|1714.2|1713.8|484
1606305640000|2020-11-25 12:00:40|1714.6||1714.6||1714.6||1714.6||0
1606305650000|2020-11-25 12:00:50|1714.4|1714.4|1716|1715.6|1716|1715.6|1714.4|1714.2|5929
1606305660000|2020-11-25 12:01:00|1715.8|1715.8|1716|1715.8|1716|1715.8|1715.8|1715.4|1923
1606305670000|2020-11-25 12:01:10|1716.2|1716|1716.8|1716.4|1716.8|1716.6|1716.2|1715.8|413
1606305680000|2020-11-25 12:01:20|1716.6|1716.6|1716.8|1716.4|1716.8|1716.6|1716.6|1716.4|1347
1606305690000|2020-11-25 12:01:30|1716.6|1716.6|1717.2|1716.8|1717.2|1717|1716.6|1716.4|2633
1606305700000|2020-11-25 12:01:40|1717.4|1717|1717.2|1717|1717.4|1717|1717.2|1716.8|1797
1606305720000|2020-11-25 12:02:00|||||||||1835
1606305730000|2020-11-25 12:02:10|1717.4|1717.2|1717.2|1716.8|1717.8|1717.4|1717|1716.6|2409
1606305740000|2020-11-25 12:02:20|1717.4|1717|1717.4|1717|1717.6|1717|1717.2|1716.8|0
1606305750000|2020-11-25 12:02:30|1717.2|1717.2|1717.6|1717.4|1717.8|1717.4|1717.2|1717|8
1606305760000|2020-11-25 12:02:40|1717.8|1717.6|1718|1717.8|1718.4|1717.8|1717.6|1717.6|3168
1606305770000|2020-11-25 12:02:50|1717.8|1717.4|1717.8|1717.4|1718|1717.8|1717.8|1717.4|1226
1606305780000|2020-11-25 12:03:00|||||||||766
1606305790000|2020-11-25 12:03:10|1717.6|1717.2|1716.8|1716.6|1717.6|1717.2|1716.8|1716.6|3108
1606305800000|2020-11-25 12:03:20|1716.6|1716.2|1717.2|1716.8|1717.2|1716.8|1716.2|1716|1179
1606305810000|2020-11-25 12:03:30|1717.6|1717|1718|1717.4|1718|1717.6|1717.4|1717|1223
1606305820000|2020-11-25 12:03:40|1717.8|1717.6|1721|1720.6|1721|1720.6|1717.8|1717.6|10989
1606305830000|2020-11-25 12:03:50|1721.2|1720.8|1721|1720.6|1721.4|1721|1720.4|1720.2|3348
1606305840000|2020-11-25 12:04:00|1720.8|1720.8|1720.8|1720.6|1721.2|1720.8|1720.8|1720.4|1290
1606305850000|2020-11-25 12:04:10|1720.6|1720.4|1720.4|1720|1720.6|1720.4|1720.2|1720|4064
1606305860000|2020-11-25 12:04:20|1720.2|1719.8|1719.8|1719.2|1720.2|1719.8|1719.4|1719.2|4537
1606305870000|2020-11-25 12:04:30|1719.6|1719.4|1719|1718.6|1719.6|1719.4|1719|1718.6|1380
1606305880000|2020-11-25 12:04:40|1719.2|1718.8|1719.8|1719.4|1719.8|1719.4|1719.2|1718.8|157
1606305890000|2020-11-25 12:04:50|1719.6|1719.2|1719.6|1719.2|1719.8|1719.4|1719.4|1719|681
1606305900000|2020-11-25 12:05:00|1719.8|1719.4|1720|1719.6|1720.6|1720|1719.8|1719.4|1651
1606305910000|2020-11-25 12:05:10|1719.8|1719.4|1718.8|1718.4|1719.8|1719.4|1718.8|1718.4|1479
1606305920000|2020-11-25 12:05:20|1718.6|1718.2|1718.8|1718.6|1718.8|1718.6|1718.4|1717.8|587
1606305930000|2020-11-25 12:05:30|1719|1718.4|1719|1718.8|1719.4|1719|1719|1718.4|661
1606305940000|2020-11-25 12:05:40|1719.2|1719|1719|1718.8|1719.2|1719|1718.8|1718.6|643
1606305950000|2020-11-25 12:05:50|1719.2|1719|1719.8|1719.4|1719.8|1719.4|1719|1718.8|1636
1606305960000|2020-11-25 12:06:00|1719.6|1719.2|1719|1718.8|1719.8|1719.4|1719|1718.8|1656
1606305970000|2020-11-25 12:06:10|1719.2|1719|1719.4|1719|1719.6|1719.2|1719.2|1718.8|559
1606305980000|2020-11-25 12:06:20|1719.2|1718.8|1718.6|1718|1719.4|1718.8|1718.6|1718|1565
1606305990000|2020-11-25 12:06:30|1718.4|1718.2|1718.4|1718.2|1718.4|1718.2|1718.4|1718|70
1606306000000|2020-11-25 12:06:40|1718.6|1718.4|1719|1718.6|1719|1718.6|1718.6|1718.4|797
1606306010000|2020-11-25 12:06:50|1718.8|1718.2|1718.6|1718.2|1718.8|1718.2|1718.2|1717.8|1544
1606306020000|2020-11-25 12:07:00|1718.4|1718|1718.2|1717.8|1718.6|1718|1718|1717.8|1562
1606306030000|2020-11-25 12:07:10|1718.4|1718|1718.4|1718|1718.4|1718.2|1718.4|1718|979
1606306040000|2020-11-25 12:07:20|1718.8|1718.2|1718.4|1717.8|1719|1718.4|1718.4|1717.8|495
1606306050000|2020-11-25 12:07:30|1718.2|1718|1718.2|1718|1718.2|1718|1718|1717.8|270
1606306060000|2020-11-25 12:07:40|1718.6|1718.2|1718.4|1718|1718.6|1718.2|1718.4|1718|1163
1606306070000|2020-11-25 12:07:50|1718.2|1717.8|1718|1717.6|1718.2|1717.8|1717.8|1717.6|1034
1606306080000|2020-11-25 12:08:00|1717.8|1717.8|1718.2|1717.8|1718.4|1718|1717.8|1717.6|1010
1606306090000|2020-11-25 12:08:10|1718.4|1718|1719.2|1718.8|1719.4|1719|1718|1717.8|2795
1606306100000|2020-11-25 12:08:20|1719|1718.6|1719.2|1718.8|1719.2|1719|1718.6|1718.4|1865
1606306110000|2020-11-25 12:08:30|1719.4|1718.6|1719.4|1719|1719.4|1719|1719|1718.6|665
1606306120000|2020-11-25 12:08:40|1719.2|1718.8|1719|1718.6|1719.4|1719|1719|1718.6|883
1606306130000|2020-11-25 12:08:50|1719.2|1718.8|1720|1719.6|1720.2|1719.6|1719.2|1718.8|1095
1606306140000|2020-11-25 12:09:00||1719.4||1719.4||1719.6||1719.2|0
1606306150000|2020-11-25 12:09:10|1719.8|1719.2|1720|1719.4|1720|1719.4|1719|1718.6|2336
1606306160000|2020-11-25 12:09:20|1719.8|1719.2|1718.8|1718.4|1719.8|1719.2|1718.4|1718.2|2311
1606306170000|2020-11-25 12:09:30|1718.6|1718.2|1719.2|1718.6|1719.2|1718.8|1718.6|1718.2|643
1606306180000|2020-11-25 12:09:40|1719|1718.8|1719.2|1719|1719.4|1719|1719|1718.8|3
1606306190000|2020-11-25 12:09:50|1719|1718.8|1718.6|1718.4|1719|1718.8|1718.6|1718.4|842
1606306200000|2020-11-25 12:10:00|1718.8|1718.6|1719.2|1718.8|1719.2|1718.8|1718.8|1718.4|684
1606306210000|2020-11-25 12:10:10|1719.4|1719|1720.6|1720.4|1720.8|1720.4|1719.2|1719|11619
1606306220000|2020-11-25 12:10:20|1720.8|1720.6|1721.2|1720.6|1721.4|1720.6|1720.8|1720.6|0
1606306230000|2020-11-25 12:10:30|1721.4|1720.8|1721.4|1720.8|1721.4|1721|1721.4|1720.6|0
1606306240000|2020-11-25 12:10:40|1721.2|1720.6|1721.4|1721|1721.4|1721.2|1720.6|1720.4|2110
1606306250000|2020-11-25 12:10:50|1721.6|1721.2|1722|1721.8|1722|1721.8|1721.6|1721.2|3779
1606306260000|2020-11-25 12:11:00|1722.2|1722|1722.4|1722.2|1722.8|1722.2|1722|1721.6|4585
1606306270000|2020-11-25 12:11:10|1722.2|1722|1723.2|1722.8|1723.4|1722.8|1722.2|1722|5109
1606306280000|2020-11-25 12:11:20|1723.4|1723|1723.6|1723.2|1723.6|1723.2|1723.2|1722.8|615
1606306290000|2020-11-25 12:11:30|1723.8|1723.4|1723.8|1723.6|1723.8|1723.6|1723.6|1723.4|1180
1606306300000|2020-11-25 12:11:40|1724|1723.8|1724.2|1724|1724.2|1724|1723.8|1723.6|5106
1606306310000|2020-11-25 12:11:50|1724.4|1724.2|1724.6|1724.4|1724.8|1724.4|1724.2|1724|2918
1606306320000|2020-11-25 12:12:00|1724.8|1724.6|1724.4|1724|1724.8|1724.6|1724.2|1724|7715
1606306330000|2020-11-25 12:12:10|1724.2|1723.8|1724|1723.8|1724.4|1723.8|1724|1723.8|1555
1606306340000|2020-11-25 12:12:20|1723.8|1723.6|1722.4|1722|1723.8|1723.6|1722.4|1722|2496
1606306360000|2020-11-25 12:12:40|1722.6|1722.2|1722.4|1722.2|1722.6|1722.2|1722.4|1722.2|745
1606306370000|2020-11-25 12:12:50|1722.2|1722|1722.2|1722|1722.4|1722|1722|1721.6|1632
1606306380000|2020-11-25 12:13:00|1722|1721.8|1722|1721.8|1722.2|1722|1722|1721.6|1126
1606306400000|2020-11-25 12:13:20|1721.8|1721.6|1721.6|1721.4|1722|1721.6|1721.6|1721.2|756
1606306410000|2020-11-25 12:13:30|1721.4|1721.2|1721.4|1721|1721.4|1721.2|1721|1720.6|331
1606306420000|2020-11-25 12:13:40|1721.6|1721.2|1721.2|1720.8|1721.6|1721.4|1721.2|1720.6|0
1606306430000|2020-11-25 12:13:50|1721.4|1720.6|1721.6|1721|1721.6|1721.2|1721.2|1720.6|0
1606306440000|2020-11-25 12:14:00|1722|1721.2|1722|1721.6|1722|1721.8|1722|1721.2|429
1606306450000|2020-11-25 12:14:10|1722.4|1721.8|1723.2|1722.6|1723.2|1722.6|1722.4|1721.8|407
1606306460000|2020-11-25 12:14:20||1722.8||1722.8||1722.8||1722.8|0
1606306470000|2020-11-25 12:14:30|||||||||60
1606306480000|2020-11-25 12:14:40|1723.4|1723|1723.6|1723.2|1723.6|1723.2|1723.4|1723|400
1606306490000|2020-11-25 12:14:50|1723.8|1723.4|1723.8|1723.2|1723.8|1723.4|1723.4|1723.2|889
1606306500000|2020-11-25 12:15:00|1723.6|1723|1723.4|1723|1723.6|1723|1723|1722.6|1132
1606306510000|2020-11-25 12:15:10||1722.8||1722.8||1722.8||1722.6|0
1606306520000|2020-11-25 12:15:20|1723.2|1722.6|1723|1722.8|1723.2|1722.8|1723|1722.4|1648
1606306530000|2020-11-25 12:15:30|1723.4|1722.6|1723.8|1723.4|1723.8|1723.4|1723|1722.4|1207
1606306550000|2020-11-25 12:15:50|1723.6|1723|1723|1722.6|1723.6|1723.2|1723|1722.6|537
1606306560000|2020-11-25 12:16:00|1723.2|1722.8|1723.2|1723|1723.2|1723|1722.8|1722.4|2121
1606306570000|2020-11-25 12:16:10|1723.4|1723.2|1723.8|1723.4|1724.8|1724.4|1723.4|1723|13996
1606306580000|2020-11-25 12:16:20|||||||||144
1606306590000|2020-11-25 12:16:30|1723.6|1723.2|1724.4|1723.8|1724.4|1723.8|1723.4|1723.2|3387
1606306600000|2020-11-25 12:16:40|1724.2|1724|1724.4|1723.8|1724.4|1724|1724|1723.8|1051
1606306610000|2020-11-25 12:16:50|1724|1723.6|1723.6|1723.4|1724|1723.6|1723.6|1723.2|878
1606306620000|2020-11-25 12:17:00|1723.8|1723.6|1723.6|1723.2|1724|1723.6|1723.6|1723.2|152
1606306630000|2020-11-25 12:17:10|1723.8|1723.4|1724|1723.2|1724|1723.4|1723.8|1723.2|0
1606306640000|2020-11-25 12:17:20|1723.8|1723|1723.2|1722.6|1724|1723|1722.8|1722.2|2635
1606306650000|2020-11-25 12:17:30||1722.8||1722.6||1722.8||1722.6|0
1606306660000|2020-11-25 12:17:40||1722.8||1722.6||1722.8||1722.6|0
1606306670000|2020-11-25 12:17:50|1722.8|1722.4|1723.2|1722.6|1723.2|1722.8|1722.4|1722.2|979
1606306680000|2020-11-25 12:18:00|1723|1722.4|1722.4|1722.2|1723|1722.4|1722.4|1722.2|1882
1606306690000|2020-11-25 12:18:10|1722.2|1722|1722|1721.6|1722.2|1722|1721.8|1721.2|794
1606306700000|2020-11-25 12:18:20|1722.2|1721.8|1722|1721.8|1722.2|1722|1722|1721.6|1434
1606306710000|2020-11-25 12:18:30|1722.2|1721.6|1722.2|1722|1722.2|1722|1722.2|1721.6|464
1606306720000|2020-11-25 12:18:40||1721.8||1721.8||1721.8||1721.8|0
1606306730000|2020-11-25 12:18:50|1722|1721.6|1721.8|1721.6|1722|1721.8|1721.8|1721.4|1157
1606306740000|2020-11-25 12:19:00|1721.6|1721.4|1722|1721.6|1722.2|1721.8|1721.4|1721|307
1606306750000|2020-11-25 12:19:10|1722.2|1721.8|1722.2|1722|1722.4|1722.2|1722.2|1721.8|989
1606306760000|2020-11-25 12:19:20|1722|1721.6|1723|1722.6|1723|1722.6|1722|1721.6|1705
1606306770000|2020-11-25 12:19:30|1722.8|1722.8|1722.6|1722|1722.8|1722.8|1722.6|1722|30
1606306780000|2020-11-25 12:19:40|1722.8|1722.2|1723.8|1723.6|1724|1723.8|1722.6|1722.2|1382
1606306790000|2020-11-25 12:19:50|1724|1723.8|1724.2|1723.8|1724.2|1723.8|1723.8|1723.6|400
1606306800000|2020-11-25 12:20:00|1724|1723.6|1724.4|1723.8|1724.4|1724|1723.4|1723.2|3251
1606306810000|2020-11-25 12:20:10|1724.6|1724|1724.6|1724.2|1724.8|1724.4|1724.4|1724|57
1606306820000|2020-11-25 12:20:20|1724.4|1724|1724.6|1724.2|1724.6|1724.2|1724.4|1724|0
1606306830000|2020-11-25 12:20:30|1724.8|1724.4|1724.6|1724.2|1725|1724.6|1724.4|1724.2|4005
1606306840000|2020-11-25 12:20:40|1724.4|1724|1724.4|1724|1724.6|1724|1724|1723.6|2280
1606306850000|2020-11-25 12:20:50|1724.6|1724.2|1724.8|1724.6|1725|1724.6|1724.6|1724.2|451
1606306860000|2020-11-25 12:21:00|1724.6|1724.2|1724|1723.6|1724.6|1724.2|1724|1723.4|734
1606306870000|2020-11-25 12:21:10|1723.8|1723.4|1723.8|1723.4|1724|1723.4|1723.6|1723.4|14
1606306880000|2020-11-25 12:21:20|1724.2|1723.6|1724|1723.4|1724.4|1724|1724|1723.4|2261
1606306890000|2020-11-25 12:21:30|1723.8|1723.6|1722.4|1722.2|1723.8|1723.6|1722.4|1722.2|1088
1606306900000|2020-11-25 12:21:40|1722.2|1722|1722.2|1721.8|1722.2|1722|1722|1721.8|566
1606306910000|2020-11-25 12:21:50|1722.4|1722|1723|1722.6|1723|1722.6|1722.4|1722|594
1606306920000|2020-11-25 12:22:00|1722.8|1722.8|1723|1722.6|1723|1722.8|1722.8|1722.6|528
1606306930000|2020-11-25 12:22:10|1722.8|1722.4|1722.8|1722.4|1722.8|1722.6|1722.6|1722.4|172
1606306940000|2020-11-25 12:22:20|1722.6|1722.2|1723|1722.4|1723|1722.4|1722.4|1722.2|426
1606306950000|2020-11-25 12:22:30|1722.8|1722.2|1722.6|1722.2|1722.8|1722.2|1722.6|1722.2|0
1606306960000|2020-11-25 12:22:40|1722.4|1722.4|1723|1722.4|1723|1722.6|1722.4|1722.2|310
1606306970000|2020-11-25 12:22:50||1722.2||1722.4||1722.4||1722.2|0
1606306980000|2020-11-25 12:23:00|1722.8|1722.6|1722.8|1722.4|1723|1722.6|1722.6|1722.2|0
1606306990000|2020-11-25 12:23:10|1723|1722.6|1723.2|1722.8|1723.6|1723|1723|1722.6|12
1606307000000|2020-11-25 12:23:20|1723.4|1723|1723.4|1723|1723.4|1723|1723.4|1723|0
1606307010000|2020-11-25 12:23:30|1723.8|1723.2|1724|1723.4|1724.2|1723.6|1723.6|1723.2|13
1606307020000|2020-11-25 12:23:40|1723.8|1723.2|1723.8|1723.4|1724|1723.4|1723.4|1723.2|661
1606307030000|2020-11-25 12:23:50|1723.6|1723.2|1722.4|1721.8|1723.6|1723.2|1722.2|1721.8|2276
1606307040000|2020-11-25 12:24:00|1722.2|1721.6|1722|1721.6|1722.2|1721.8|1722|1721.6|11
1606307050000|2020-11-25 12:24:10|1722.2|1721.8|1722|1721.6|1722.2|1721.8|1722|1721.6|2
1606307060000|2020-11-25 12:24:20|1721.8||1721.8||1722||1721.8||135
1606307080000|2020-11-25 12:24:40||1721.4||1721.6||1721.6||1721.4|66
1606307100000|2020-11-25 12:25:00|1721.6|1721.4|1721.8|1721.4|1721.8|1721.6|1721.2|1721|1319
1606307110000|2020-11-25 12:25:10|1721.6|1721.2|1721.4|1721|1721.6|1721.2|1721.4|1721|0
1606307130000|2020-11-25 12:25:30|1721.2|1721.2|1721.4|1721|1721.4|1721.2|1721.2|1721|89
1606307140000|2020-11-25 12:25:40|1721.2||1721.4||1721.4||1721.2||0
1606307150000|2020-11-25 12:25:50|1721.2||1721.4||1721.4||1721.2||0
1606307160000|2020-11-25 12:26:00|1721.2||1721.2||1721.4||1721.2||0
1606307170000|2020-11-25 12:26:10|1721.4|1721.2|1721.4|1721|1721.4|1721.2|1721.2|1721|1539
1606307180000|2020-11-25 12:26:20|1721.2|1721.2|1721|1720.4|1721.2|1721.2|1720.8|1720.2|2441
1606307190000|2020-11-25 12:26:30|1720.8||1721||1721||1720.8||0
1606307200000|2020-11-25 12:26:40|1720.8|1720.6|1721.2|1720.8|1721.2|1721|1720.8|1720.6|2028
1606307210000|2020-11-25 12:26:50|1721|1720.6|1719.4|1719|1721|1720.8|1719.4|1718.6|3127
1606307220000|2020-11-25 12:27:00|1719.6|1719.2|1719.8|1719.6|1720|1719.6|1719.6|1719.2|1317
1606307240000|2020-11-25 12:27:20||1719.4||1719.2||1719.4||1719.2|437
1606307260000|2020-11-25 12:27:40|1720|1719.4|1721.4|1721|1721.4|1721|1720|1719.4|2738
1606307270000|2020-11-25 12:27:50|1721.2|1720.8|1721.4|1721|1721.4|1721|1721|1720.6|668
1606307280000|2020-11-25 12:28:00|1721.2|1721.2|1722.4|1722|1722.6|1722.4|1721.2|1721.2|12003
1606307290000|2020-11-25 12:28:10|1722.6|1722.2|1723.8|1723.4|1724|1723.4|1722.4|1722.2|6919
1606307300000|2020-11-25 12:28:20|1723.6|1723.2|1723.6|1723.2|1723.6|1723.4|1723.2|1723|1126
1606307310000|2020-11-25 12:28:30|1723.8|1723.4|1724.4|1724|1724.8|1724.4|1723.6|1723.2|12522
1606307320000|2020-11-25 12:28:40|1724.6|1724.2|1725.4|1725.2|1725.8|1725.4|1724.6|1724|11792
1606307330000|2020-11-25 12:28:50|1725.2|1725|1725.4|1725.2|1725.6|1725.2|1725.2|1725|5135
1606307340000|2020-11-25 12:29:00|1725.6|1725.4|1726.8|1726.6|1726.8|1726.6|1725.6|1725.4|6559
1606307350000|2020-11-25 12:29:10|1727|1726.8|1727.6|1727.4|1727.8|1727.4|1727|1726.8|1482
1606307360000|2020-11-25 12:29:20|1727.8|1727.6|1728|1727.6|1728.4|1728.2|1727.8|1727.4|1170
1606307370000|2020-11-25 12:29:30|1727.8|1727.4|1728|1727.6|1728.2|1728|1727.6|1727.4|4045
1606307380000|2020-11-25 12:29:40|1727.6|1727.4|1727|1726.8|1728|1727.4|1727|1726.6|5177
1606307390000|2020-11-25 12:29:50|1727.2|1727|1729.2|1728.8|1729.2|1728.8|1727.2|1727|2505
1606307400000|2020-11-25 12:30:00|1729|1728.6|1729|1728.4|1729.2|1728.8|1728.8|1728.4|1729
1606307410000|2020-11-25 12:30:10|1728.8|1728.2|1728.2|1727.8|1729|1728.4|1728.2|1727.8|1907
1606307420000|2020-11-25 12:30:20|1728|1727.6|1727.6|1727.4|1728|1727.6|1727.4|1727|1509
1606307430000|2020-11-25 12:30:30|1728|1727.6|1729|1728.6|1729|1728.6|1727.6|1727.4|5129
1606307440000|2020-11-25 12:30:40||1728.4||1728.4||1728.6||1728.4|0
1606307450000|2020-11-25 12:30:50|1729.6|1728.6|1729.6|1729.4|1729.8|1729.6|1729.4|1728.4|5543
1606307460000|2020-11-25 12:31:00|1729.4|1729.2|1729.6|1729.2|1729.6|1729.4|1729.2|1729|1828
1606307480000|2020-11-25 12:31:20|1729.8|1729.6|1729.8|1729.6|1730|1729.6|1729.8|1729.2|555
1606307490000|2020-11-25 12:31:30|1730|1729.8|1730.6|1730.4|1730.6|1730.4|1730|1729.6|2041
1606307500000|2020-11-25 12:31:40|1730.8|1730.6|1731.2|1730.8|1731.2|1730.8|1730.8|1730.6|850
1606307510000|2020-11-25 12:31:50|1731.4|1731|1731.2|1731|1731.4|1731|1731.2|1731|717
1606307520000|2020-11-25 12:32:00|1731.6|1731.2|1730.6|1730.4|1731.6|1731.2|1730|1729.8|7035
1606307530000|2020-11-25 12:32:10|1730.8|1730.6|1731.4|1731.2|1731.6|1731.2|1730.8|1730.4|2365
1606307540000|2020-11-25 12:32:20|1731.6|1731.4|1731.6|1731.2|1731.6|1731.4|1731.6|1731.2|404
1606307550000|2020-11-25 12:32:30|1731.8|1731.4|1730.6|1730|1732|1731.6|1730.4|1730|3466
1606307560000|2020-11-25 12:32:40|1730.4|1729.8|1730.2|1729.6|1730.4|1730|1729.8|1729.4|506
1606307570000|2020-11-25 12:32:50|1729.8|1729.4|1729.8|1729.6|1730.2|1729.6|1729|1728.4|3012
1606307580000|2020-11-25 12:33:00|1729.6|1729.4|1731|1730.4|1731|1730.4|1729.2|1729|5377
1606307590000|2020-11-25 12:33:10|1730.8|1730|1730.4|1730.2|1731|1730.2|1730.4|1730|28
1606307600000|2020-11-25 12:33:20|1730.2|1730|1730.6|1730.2|1730.8|1730.4|1730.2|1730|222
1606307610000|2020-11-25 12:33:30|1730.4|1730.4|1730.6|1730.4|1730.6|1730.4|1730.4|1730.2|60
1606307620000|2020-11-25 12:33:40|1730.8|1730.6|1730.6|1730.2|1731.2|1730.6|1730.6|1730|296
1606307630000|2020-11-25 12:33:50|1730.8|1730.4|1731|1730.8|1731.2|1730.8|1730.6|1730.2|0
1606307640000|2020-11-25 12:34:00|1730.8|1730.6|1730.8|1730.2|1730.8|1730.6|1730.6|1730|406
1606307650000|2020-11-25 12:34:10|1731|1730.4|1732|1731.6|1732|1731.8|1731|1730.4|5993
1606307660000|2020-11-25 12:34:20|1731.8|1731.4|1731.2|1731|1732|1731.6|1731|1730.4|2959
1606307670000|2020-11-25 12:34:30|1731.6|1731.2|1731.8|1731.2|1731.8|1731.4|1731.4|1731|466
1606307680000|2020-11-25 12:34:40|1731.6|1731|1731.6|1730.6|1731.6|1731|1731|1730.6|2020
1606307690000|2020-11-25 12:34:50|1731.8|1730.8|1731.8|1731.6|1731.8|1731.6|1731.8|1730.8|317
1606307700000|2020-11-25 12:35:00|1731.6|1731.4|1730|1729.8|1731.6|1731.4|1729.8|1729.6|2434
1606307710000|2020-11-25 12:35:10|1729.8|1729.6|1730.4|1730|1730.6|1730.4|1729.8|1729.4|698
1606307720000|2020-11-25 12:35:20|1730.6|1729.8|1730.4|1730|1730.6|1730|1730|1729.6|1879
1606307730000|2020-11-25 12:35:30|1730.2|1729.8|1730.2|1729.6|1731.2|1730.6|1730|1729.4|6882
1606307740000|2020-11-25 12:35:40|1730.4|1729.8|1730|1729.6|1730.6|1730.2|1730|1729.6|355
1606307750000|2020-11-25 12:35:50|1729.8|1729.4|1729.8|1729.4|1729.8|1729.4|1729.6|1729.2|967
1606307760000|2020-11-25 12:36:00|1730|1729.6|1732.2|1731.8|1732.4|1732|1730|1729.6|8844
1606307770000|2020-11-25 12:36:10|1732|1731.6|1731.6|1731.2|1732.2|1731.8|1731.2|1731|4853
1606307780000|2020-11-25 12:36:20|1731.4|1731|1730|1729.2|1731.6|1731|1729.8|1729.2|4387
1606307790000|2020-11-25 12:36:30|1729.8|1729.4|1729.8|1729.4|1730|1729.6|1729.6|1729.2|421
1606307800000|2020-11-25 12:36:40|1729.6|1729.2|1730.2|1729.4|1730.6|1730|1729.4|1728.8|2413
1606307810000|2020-11-25 12:36:50|1730|1729.6|1730.2|1729.8|1730.4|1730|1729.8|1729.4|3023
1606307820000|2020-11-25 12:37:00|1730|1729.6|1729.2|1728.4|1730|1729.6|1729.2|1728.2|3070
1606307830000|2020-11-25 12:37:10|1729|1728.6|1729.4|1729|1729.4|1729|1729|1728.6|2418
1606307840000|2020-11-25 12:37:20|1729.2|1729.2|1730|1729.4|1730|1729.8|1729.2|1729|2199
1606307850000|2020-11-25 12:37:30|1730.2|1729.6|1730.8|1730.6|1731.6|1731|1730.2|1729.6|1894
1606307860000|2020-11-25 12:37:40|1731|1730.8|1731.4|1731|1731.4|1731.2|1731|1730.6|1230
1606307870000|2020-11-25 12:37:50|1731.6|1731.2|1731.6|1731.4|1731.8|1731.6|1731.6|1731|472
1606307880000|2020-11-25 12:38:00|1731.8|1731.6|1732.2|1731.6|1732.2|1731.8|1731.4|1731|2577
1606307890000|2020-11-25 12:38:10|1732|1731.4|1731.8|1731.2|1732|1731.4|1731.4|1731.2|1286
1606307900000|2020-11-25 12:38:20|1731.6|1731|1731.6|1731.2|1731.8|1731.2|1731.4|1731|1313
1606307910000|2020-11-25 12:38:30|1731.8|1731.4|1732|1731.6|1732|1731.6|1731.8|1731.4|145
1606307920000|2020-11-25 12:38:40|1731.8|1731.2|1731.4|1731.2|1732|1731.6|1731.4|1731|877
1606307930000|2020-11-25 12:38:50|1731.8|1731.4|1731.4|1731|1732|1731.6|1731.2|1731|1368
1606307940000|2020-11-25 12:39:00|1731.2|1730.6|1729.8|1729.4|1731.2|1730.6|1729.6|1729|2331
1606307950000|2020-11-25 12:39:10|1729.6|1729.2|1729.6|1729|1730|1729.6|1729.4|1729|1177
1606307960000|2020-11-25 12:39:20|1729.4|1729.2|1729.6|1729.4|1729.6|1729.4|1729.2|1729|323
1606307970000|2020-11-25 12:39:30|1729.4|1729.2|1729|1728.8|1729.4|1729.2|1729|1728.8|1100
1606307980000|2020-11-25 12:39:40|1729.2|1728.4|1729|1728.6|1729.2|1729|1728.8|1728.4|2114
1606307990000|2020-11-25 12:39:50|1729.2|1728.8|1729.6|1729.2|1729.8|1729.4|1729.2|1728.8|1216
1606308000000|2020-11-25 12:40:00|1729.4|1729|1729.8|1729.6|1729.8|1729.6|1729|1728.6|1600
1606308010000|2020-11-25 12:40:10||1729.4||1729.6||1729.6||1729.4|0
1606308020000|2020-11-25 12:40:20|1729.6|1729.4|1729.2|1728.8|1729.8|1729.6|1729|1728.8|3588
1606308030000|2020-11-25 12:40:30|1729|1728.6|1729|1728.6|1729|1728.6|1728.6|1728.4|320
1606308040000|2020-11-25 12:40:40|1728.8|1728.4|1729.2|1729|1729.2|1729|1728.8|1728.4|1547
1606308050000|2020-11-25 12:40:50|1729.4|1729.2|1728.8|1728.4|1729.4|1729.2|1728.8|1728.4|1050
1606308060000|2020-11-25 12:41:00|1729|1728.6|1728|1727.2|1729|1728.6|1727.6|1727.2|1240
1606308070000|2020-11-25 12:41:10|1728.4|1727.4|1728.8|1728.2|1729|1728.2|1728.4|1727.4|410
1606308080000|2020-11-25 12:41:20|1728.6|1728|1728.4|1728|1728.6|1728|1728|1727.8|6
1606308090000|2020-11-25 12:41:30|1728|1727.8|1727.6|1727.4|1728|1727.8|1727.6|1727|1229
1606308100000|2020-11-25 12:41:40|1727.4|1727|1727.2|1726.8|1727.4|1727|1726.8|1726.6|2925
1606308110000|2020-11-25 12:41:50|1727|1727|1727|1726.8|1727.2|1727|1727|1726.8|307
1606308120000|2020-11-25 12:42:00|1727.2|1727|1727.6|1727.2|1727.6|1727.4|1727.2|1727|1044
1606308130000|2020-11-25 12:42:10|1727.4|1727|1727.6|1727.2|1727.6|1727.2|1727.4|1727|0
1606308140000|2020-11-25 12:42:20|1727.4|1726.8|1726.4|1726|1727.6|1726.8|1726|1725.4|5595
1606308150000|2020-11-25 12:42:30|1726.6|1726.2|1726.8|1726.4|1726.8|1726.6|1726.4|1726|512
1606308160000|2020-11-25 12:42:40|1726.4|1726.2|1726.4|1726|1726.8|1726.4|1726.2|1725.8|1268
1606308170000|2020-11-25 12:42:50|1726.2|1725.8|1726|1725.8|1726.2|1725.8|1725.8|1725.6|406
1606308180000|2020-11-25 12:43:00|1725.8|1725.6|1726|1725.6|1726.2|1725.8|1725.6|1725|2370
1606308200000|2020-11-25 12:43:20|1725.8||1725.8||1725.8||1725.8||173
1606308210000|2020-11-25 12:43:30|1726|1725.8|1726.4|1725.8|1726.4|1725.8|1726|1725.8|2
1606308220000|2020-11-25 12:43:40|1726.2|1725.6|1725.8|1725.2|1726.2|1725.8|1725.6|1725.2|577
1606308230000|2020-11-25 12:43:50|1725.6|1725|1725.4|1725|1725.6|1725|1725.2|1724.6|507
1606308240000|2020-11-25 12:44:00|1725.2|1724.8|1725.4|1724.8|1725.4|1725|1725|1724.6|417
1606308250000|2020-11-25 12:44:10|1725.2|1725|1725.4|1724.8|1725.4|1725|1725|1724.4|425
1606308260000|2020-11-25 12:44:20|1725.2||1725.6||1725.6||1725.2||0
1606308270000|2020-11-25 12:44:30|1725.8|1725|1726|1725.6|1726.2|1725.8|1725.8|1725|144
1606308280000|2020-11-25 12:44:40|1725.8|1725.2|1725.8|1725.6|1726|1725.6|1725.2|1725|3458
1606308290000|2020-11-25 12:44:50|1725.6|1725.4|1725.2|1724.8|1725.8|1725.4|1725.2|1724.8|1512
1606308300000|2020-11-25 12:45:00|1725|1724.6|1725|1724.4|1725|1724.6|1725|1724.4|400
1606308310000|2020-11-25 12:45:10||1724.6||1724.8||1724.8||1724.6|0
1606308320000|2020-11-25 12:45:20|1725.2|1725|1725.6|1725|1725.8|1725.4|1725|1724.8|1446
1606308330000|2020-11-25 12:45:30|1725.8||1725.6||1725.8||1725.6||0
1606308340000|2020-11-25 12:45:40|1725.4|1725.2|1725.8|1725.4|1725.8|1725.4|1725.4|1725|64
1606308350000|2020-11-25 12:45:50|1726|1725.6|1726.4|1726|1726.6|1726.4|1726|1725.6|1388
1606308360000|2020-11-25 12:46:00|1726.2|1725.8|1726|1725.6|1726.2|1725.8|1725.8|1725.6|1589
1606308370000|2020-11-25 12:46:10|1726.2|1725.8|1726|1725.8|1726.2|1725.8|1725.8|1725.6|946
1606308380000|2020-11-25 12:46:20|1726.2|1726|1727.6|1727.2|1727.6|1727.2|1726.2|1726|2223
1606308390000|2020-11-25 12:46:30|1727.4|1727|1727.6|1727|1727.6|1727|1727.2|1726.8|1723
1606308400000|2020-11-25 12:46:40|1727.4|1726.8|1727.6|1727.2|1727.8|1727.4|1727.2|1726.8|119
1606308410000|2020-11-25 12:46:50|1727.8|1727.4|1727.8|1727.2|1728|1727.6|1727.6|1727.2|86
1606308420000|2020-11-25 12:47:00|1727.6||1727.6||1727.8||1727.6||0
1606308430000|2020-11-25 12:47:10|1727.4|1727|1726.6|1726.2|1727.4|1727|1726.2|1725.8|1715
1606308440000|2020-11-25 12:47:20||1726.4||1726.4||1726.4||1726.2|0
1606308450000|2020-11-25 12:47:30|1726.8|1726.6|1727|1726.8|1727.2|1727|1726.6|1726.4|1142
1606308460000|2020-11-25 12:47:40|1726.8|1726.6|1726.8|1726.4|1727.2|1726.8|1726.8|1726.4|125
1606308470000|2020-11-25 12:47:50|1726.6|1726|1726.2|1725.8|1726.6|1726.2|1726|1725.6|3354
1606308480000|2020-11-25 12:48:00|1726|1726|1725.8|1725.4|1726|1726|1725.4|1725|3718
1606308490000|2020-11-25 12:48:10|1725.6|1725|1725.4|1725|1725.8|1725.2|1725.2|1725|1269
1606308500000|2020-11-25 12:48:20|1725.6|1725.2|1725.6|1725.2|1726|1725.8|1725.4|1725.2|1245
1606308510000|2020-11-25 12:48:30|1725.4|1725.4|1725.8|1725.4|1725.8|1725.6|1725.4|1725.2|112
1606308520000|2020-11-25 12:48:40|1725.6|1725.2|1725.6|1725.2|1725.6|1725.4|1725.4|1725.2|0
1606308530000|2020-11-25 12:48:50|1725.4|1724.8|1725.4|1725|1725.6|1725.2|1725|1724.4|1960
1606308540000|2020-11-25 12:49:00|1725.6|1725.2|1725.2|1725|1725.6|1725.2|1725.2|1724.8|320
1606308550000|2020-11-25 12:49:10|1725|1724.8|1725|1724.8|1725|1725|1725|1724.8|0
1606308560000|2020-11-25 12:49:20|1725.2|1725|1723.8|1723.4|1725.4|1725|1723.8|1723.2|1612
1606308570000|2020-11-25 12:49:30|1724|1723.6|1724.2|1723.8|1724.2|1723.8|1724|1723.6|0
1606308580000|2020-11-25 12:49:40|1724|1723.6|1724|1723.4|1724|1723.6|1723.8|1723.4|0
1606308590000|2020-11-25 12:49:50|1724.4|1723.6|1724.4|1723.8|1724.4|1724.2|1724.2|1723.6|1375
1606308600000|2020-11-25 12:50:00|1724.2|1724|1723.8|1723.4|1724.8|1724.4|1723.8|1723.4|2018
1606308610000|2020-11-25 12:50:10|1723.6|1723.2|1723.4|1723|1723.6|1723.2|1722.8|1722.6|1687
1606308620000|2020-11-25 12:50:20|1723.6|1723.2|1723.4|1723.2|1723.8|1723.4|1723.4|1723|364
1606308630000|2020-11-25 12:50:30|1723.2|1723|1722.6|1722.2|1723.4|1723.2|1722.6|1722|1333
1606308640000|2020-11-25 12:50:40|1722.8|1722.4|1723|1722.6|1723.2|1722.8|1722.6|1722.2|3818
1606308650000|2020-11-25 12:50:50|1723.2|1722.8|1723.2|1722.8|1723.2|1723|1723|1722.6|395
1606308660000|2020-11-25 12:51:00|1723.4|1723|1724.4|1724|1724.6|1724.2|1723.4|1723|1294
1606308670000|2020-11-25 12:51:10|1724.6|1724.2|1724.2|1723.6|1724.6|1724.2|1724.2|1723.6|577
1606308680000|2020-11-25 12:51:20|1724||1724||1724.4||1724||42
1606308690000|2020-11-25 12:51:30|1724.2|1723.8|1724.6|1724.2|1724.8|1724.4|1724.2|1723.8|204
1606308700000|2020-11-25 12:51:40|1725|1724.4|1725.2|1725|1725.2|1725|1724.8|1724.4|4105
1606308710000|2020-11-25 12:51:50|1725|1724.8|1725.2|1724.8|1725.2|1724.8|1724.8|1724.4|4063
1606308720000|2020-11-25 12:52:00|1725|1724.6|1725|1724.4|1725.2|1724.8|1724.8|1724.4|479
1606308730000|2020-11-25 12:52:10|1724.8|1724.2|1724.8|1724.4|1724.8|1724.4|1724|1723.6|2357
1606308740000|2020-11-25 12:52:20|1725|1724.6|1725.2|1725|1725.2|1725|1725|1724.6|374
1606308750000|2020-11-25 12:52:30|1725|1724.8|1724.6|1724.2|1725.2|1724.8|1724.6|1724.2|598
1606308760000|2020-11-25 12:52:40|1724.4|1724|1724.4|1724|1724.6|1724|1724.2|1724|1530
1606308770000|2020-11-25 12:52:50|1724.6|1724.2|1724.2|1723.8|1724.6|1724.2|1723.8|1723.6|1659
1606308780000|2020-11-25 12:53:00|1724|1723.6|1723.8|1723.4|1724|1723.6|1723.6|1723.2|1783
1606308790000|2020-11-25 12:53:10|1724|1723.6|1723.8|1723.6|1724|1723.8|1723.8|1723.6|845
1606308800000|2020-11-25 12:53:20|1724|1723.4|1723.4|1723|1724|1723.4|1723.4|1723|1791
1606308810000|2020-11-25 12:53:30|1723.2|1723.2|1723.4|1723|1723.4|1723.2|1723.2|1723|747
1606308820000|2020-11-25 12:53:40|1723.2|1722.8|1723|1722.6|1723.2|1722.8|1722.8|1722.6|1072
1606308830000|2020-11-25 12:53:50|1722.8|1722.8|1722.8|1722.6|1723|1722.8|1722.6|1722.2|1253
1606308840000|2020-11-25 12:54:00|1722.6|1722.4|1722.8|1722.2|1722.8|1722.4|1722.6|1722.2|547
1606308850000|2020-11-25 12:54:10|1722.6|1722.4|1722.4|1722.2|1722.6|1722.4|1722.2|1721.6|1364
1606308860000|2020-11-25 12:54:20|1722.6|1722.4|1722.6|1722.4|1722.6|1722.4|1722.6|1722.2|250
1606308870000|2020-11-25 12:54:30|1722.4|1722.2|1723.2|1723|1723.4|1723|1722.4|1722|2593
1606308880000|2020-11-25 12:54:40|1723|1722.8|1723.8|1723.4|1724|1723.6|1723|1722.8|3000
1606308890000|2020-11-25 12:54:50|1724|1723.8|1724.2|1723.8|1724.4|1724|1724|1723.8|1186
1606308900000|2020-11-25 12:55:00|1724.4|1724|1724.6|1724.4|1724.8|1724.4|1724.2|1723.8|1608
1606308910000|2020-11-25 12:55:10|1724.4|1724.2|1724.8|1724.6|1724.8|1724.6|1724.4|1724.2|1229
1606308920000|2020-11-25 12:55:20|1724.6|1724.4|1724|1723.6|1724.8|1724.6|1723.6|1723.4|4355
1606308930000|2020-11-25 12:55:30|1723.8|1723.8|1723.8|1723.6|1724|1723.8|1723.8|1723.6|0
1606308940000|2020-11-25 12:55:40|1724|1723.8|1724|1723.6|1724.2|1723.8|1724|1723.6|39
1606308950000|2020-11-25 12:55:50|1723.8|1723.8|1723.2|1722.8|1724|1723.8|1723.2|1722.6|3230
1606308960000|2020-11-25 12:56:00|1723.4|1723|1723.8|1723.4|1724|1723.6|1723.4|1723|1486
1606308970000|2020-11-25 12:56:10|1723.6|1723.2|1723.4|1723.2|1723.6|1723.2|1723.4|1723.2|328
1606308980000|2020-11-25 12:56:20|1723.6|1723.4|1724|1723.6|1724|1723.8|1723.6|1723.4|156
1606308990000|2020-11-25 12:56:30|1724.2|1723.8|1724.2|1723.8|1724.4|1724|1724.2|1723.8|2245
1606309000000|2020-11-25 12:56:40|1724.4|1724|1724.4|1724|1725.2|1724.8|1723.2|1723|8208
1606309010000|2020-11-25 12:56:50|1724.2|1723.8|1724.6|1724|1724.6|1724|1724.2|1723.6|25
1606309020000|2020-11-25 12:57:00|1724.4|1724.2|1723.6|1723.4|1724.8|1724.4|1723.6|1723.2|3805
1606309030000|2020-11-25 12:57:10|1723.8|1723.6|1725.2|1724.8|1725.2|1725|1723.8|1723.6|6536
1606309040000|2020-11-25 12:57:20|1725.4|1725|1725.4|1725|1725.4|1725|1725.4|1725|191
1606309050000|2020-11-25 12:57:30|1725.2|1724.8|1725|1724.6|1725.2|1725|1724.6|1724.2|3901
1606309070000|2020-11-25 12:57:50|1724.8|1724.4|1724.2|1724|1724.8|1724.4|1724|1723.4|1977
1606309080000|2020-11-25 12:58:00|1724.4|1724.2|1725|1724.6|1725|1724.6|1724.4|1724.2|1314
1606309090000|2020-11-25 12:58:10|1725.2|1724.8|1725|1724.8|1725.2|1724.8|1725|1724.8|877
1606309100000|2020-11-25 12:58:20|1724.8|1724.6|1725|1724.8|1725.4|1725|1724.8|1724.6|1681
1606309110000|2020-11-25 12:58:30|1725.2|1725|1725.2|1725|1725.2|1725|1725.2|1725|201
1606309120000|2020-11-25 12:58:40|1725.4|1725.2|1725.4|1725.2|1725.6|1725.2|1725.4|1725.2|773
1606309130000|2020-11-25 12:58:50|1725.2|1725|1724.2|1724|1725.2|1725|1724.2|1724|3098
1606309140000|2020-11-25 12:59:00|1724.6|1724.2|1723.8|1723.6|1724.6|1724.2|1723.8|1723.6|215
1606309160000|2020-11-25 12:59:20|1723.6|1723.4|1723.8|1723.4|1723.8|1723.4|1723.2|1722.8|2768
1606309170000|2020-11-25 12:59:30|1723.6|1723.6|1723.8|1723.4|1723.8|1723.6|1723.6|1723.4|0
1606309180000|2020-11-25 12:59:40|1723.6|1723.6|1723.8|1723.6|1723.8|1723.6|1723.6|1723.6|226
1606309190000|2020-11-25 12:59:50|1724|1723.8|1723.6|1723|1724.4|1724|1723.2|1722.8|1627
1606309200000|2020-11-25 13:00:00|1723.8|1723.2|1723.8|1723.4|1723.8|1723.6|1723.6|1723|329
1606309210000|2020-11-25 13:00:10|1723.6|1723.6|1724.2|1723.8|1724.4|1723.8|1723.6|1723.6|144
1606309220000|2020-11-25 13:00:20|1724.4|1724|1725|1724.4|1725.4|1724.8|1724.4|1724|3035
1606309230000|2020-11-25 13:00:30|1724.6|1724.2|1724.6|1724.4|1724.6|1724.4|1724.4|1724.2|1795
1606309240000|2020-11-25 13:00:40|1724.8||1724.8||1724.8||1724.8||132
1606309250000|2020-11-25 13:00:50|1724.6|1724.6|1725.2|1724.6|1725.4|1725|1724.6|1724.4|980
1606309260000|2020-11-25 13:01:00|1725.4|1724.8|1723.6|1723.2|1725.4|1725|1723.6|1723.2|4810
1606309270000|2020-11-25 13:01:10|1723.8|1723.4|1724.2|1723.6|1724.2|1723.8|1723.8|1723.4|439
1606309280000|2020-11-25 13:01:20|1724.4|1723.8|1724.4|1724|1724.6|1724|1724.4|1723.8|0
1606309290000|2020-11-25 13:01:30|1724.6|1724.2|1724.4|1724.2|1724.8|1724.4|1724.4|1724.2|790
1606309300000|2020-11-25 13:01:40|1724.6|1724.4|1724.2|1724|1724.6|1724.4|1724.2|1724|436
1606309310000|2020-11-25 13:01:50|1724.4|1724.2|1724.6|1724.2|1724.6|1724.2|1724.4|1724|98
1606309320000|2020-11-25 13:02:00|1724.4|1724|1724.6|1724.2|1724.6|1724.2|1724.2|1724|1177
1606309330000|2020-11-25 13:02:10|1724.4|1724|1724.4|1724.2|1725|1724.6|1724.2|1724|1878
1606309340000|2020-11-25 13:02:20|1724.6|1724|1724.4|1724|1724.6|1724.2|1724.2|1724|177
1606309350000|2020-11-25 13:02:30|1724.6|1724.2|1725.8|1725.4|1726|1725.6|1724.6|1724|2498
1606309360000|2020-11-25 13:02:40|1725.6|1725.2|1725.2|1724.8|1725.6|1725.2|1725|1724.8|1317
1606309370000|2020-11-25 13:02:50|1725|1724.6|1724.6|1724.2|1725.2|1724.8|1724.4|1724.2|617
1606309380000|2020-11-25 13:03:00|1724.4|1724|1724.8|1724.6|1724.8|1724.6|1724.2|1723.8|822
1606309390000|2020-11-25 13:03:10|1724.6|1724.4|1724.6|1724.4|1724.8|1724.4|1724.4|1724.2|692
1606309400000|2020-11-25 13:03:20|1724.4|1724.2|1724.6|1724.2|1724.6|1724.4|1724.2|1723.8|733
1606309410000|2020-11-25 13:03:30|1724.4|1724|1724|1723.6|1724.6|1724|1724|1723.6|177
1606309420000|2020-11-25 13:03:40|1724.2|1723.8|1725|1724.4|1725.4|1725|1724.2|1723.8|2509
1606309430000|2020-11-25 13:03:50|1725.2|1724.6|1725.4|1724.8|1725.4|1725|1725.2|1724.6|466
1606309440000|2020-11-25 13:04:00|1725.2|1724.6|1724.6|1724.4|1725.2|1724.6|1724.4|1724.2|1456
1606309450000|2020-11-25 13:04:10|1724.8|1724.6|1726.2|1726|1726.8|1726.4|1724.8|1724.6|9746
1606309460000|2020-11-25 13:04:20|1726|1725.8|1725.8|1725.4|1726|1725.8|1725.4|1725|4400
1606309470000|2020-11-25 13:04:30|1726|1725.6|1727.4|1727|1727.6|1727.2|1725.8|1725.4|8178
1606309480000|2020-11-25 13:04:40|1727.2|1726.8|1726.4|1726|1727.2|1726.8|1726.2|1726|4170
1606309490000|2020-11-25 13:04:50|1726.2|1725.8|1726.4|1726|1726.4|1726|1726.2|1725.8|0
1606309500000|2020-11-25 13:05:00|1726.6|1726.2|1726.8|1726.4|1727.2|1726.6|1726.6|1726|186
1606309510000|2020-11-25 13:05:10|1727|1726.8|1727.8|1727.4|1728|1727.8|1727|1726.8|6091
1606309520000|2020-11-25 13:05:20|1727.6|1727.2|1727.4|1726.8|1727.6|1727.2|1726.8|1726.6|3469
1606309530000|2020-11-25 13:05:30|1727.2|1726.6|1727.2|1726.6|1727.2|1726.6|1727|1726.6|0
1606309540000|2020-11-25 13:05:40|1727.4|1726.8|1727|1726.6|1727.4|1726.8|1726.8|1726.6|72
1606309550000|2020-11-25 13:05:50|1726.8|1726.2|1726.2|1725.6|1727|1726.2|1726|1725.4|2148
1606309560000|2020-11-25 13:06:00||1725.8||1725.8||1726||1725.6|8
1606309570000|2020-11-25 13:06:10|1726|1725.6|1727|1726.4|1727|1726.6|1726|1725.6|1083
1606309580000|2020-11-25 13:06:20|1726.8|1726.6|1726.6|1726|1726.8|1726.6|1726.4|1726|267
1606309590000|2020-11-25 13:06:30|1727|1726.2|1727.4|1726.8|1727.8|1727.4|1727|1726.2|1983
1606309600000|2020-11-25 13:06:40|1727.2|1727|1727|1726.8|1727.4|1727|1726.6|1726.4|1768
1606309610000|2020-11-25 13:06:50|1726.8|1726.6|1727|1726.8|1727|1726.8|1726.8|1726.6|39
1606309620000|2020-11-25 13:07:00|1726.8|1726.6|1725.8|1725.6|1727|1726.8|1725.6|1725.2|3647
1606309630000|2020-11-25 13:07:10|1725.6|1725.4|1725.6|1725.2|1725.6|1725.4|1725.6|1725.2|540
1606309640000|2020-11-25 13:07:20|1725.8|1725.4|1726.8|1726.4|1726.8|1726.6|1725.6|1725.4|3220
1606309650000|2020-11-25 13:07:30|1727|1726.6|1726.6|1726.2|1727.4|1727|1726.6|1726.2|1312
1606309660000|2020-11-25 13:07:40|1726.8|1726|1727|1726.6|1727|1726.6|1726.8|1726|441
1606309670000|2020-11-25 13:07:50|1727.2|1726.8|1727|1726.6|1727.4|1727.2|1727|1726.6|778
1606309680000|2020-11-25 13:08:00|1727.2|1726.8|1727|1726.6|1727.2|1727|1727|1726.6|12
1606309690000|2020-11-25 13:08:10|1726.8|1726.4|1726.4|1726.2|1727|1726.4|1726.2|1725.6|2418
1606309700000|2020-11-25 13:08:20|1726.6|1726.4|1727|1726.6|1727|1726.6|1726.6|1726.2|796
1606309710000|2020-11-25 13:08:30|1726.8|1726.4|1726.2|1725.8|1726.8|1726.6|1726|1725.8|968
1606309720000|2020-11-25 13:08:40|1726|1725.6|1725.8|1725.4|1726|1725.6|1725.6|1725.2|597
1606309730000|2020-11-25 13:08:50|1725.6|1725.6|1725.8|1725.4|1725.8|1725.6|1725.6|1725.4|225
1606309740000|2020-11-25 13:09:00|1725.6|1725.6|1725.6|1725.2|1725.6|1725.6|1725.4|1725|639
1606309750000|2020-11-25 13:09:10|1725.4|1725|1724.6|1724.2|1725.4|1725|1724.6|1724|1842
1606309760000|2020-11-25 13:09:20|1724.8|1724.4|1724.8|1724.6|1724.8|1724.6|1724.8|1724.4|449
1606309770000|2020-11-25 13:09:30|1725.2|1724.8|1725.4|1725.2|1725.8|1725.2|1725.2|1724.8|534
1606309780000|2020-11-25 13:09:40|1725.8|1725.4|1725.8|1725.6|1725.8|1725.6|1725.8|1725.2|105
1606309790000|2020-11-25 13:09:50|1725.6|1725.4|1725.8|1725.4|1725.8|1725.6|1725.6|1725.2|982
1606309800000|2020-11-25 13:10:00|1725.6|1725.2|1725|1724.8|1725.6|1725.4|1725|1724.8|1011
1606309810000|2020-11-25 13:10:10|1725.2|1725|1725|1724.8|1725.4|1725|1725|1724.8|600
1606309820000|2020-11-25 13:10:20|1725.2|1725|1724.8|1724.4|1725.2|1725|1724.6|1724.4|1095
1606309830000|2020-11-25 13:10:30|1724.6|1724.6|1725.6|1725.4|1725.8|1725.4|1724.6|1724.4|1365
1606309840000|2020-11-25 13:10:40|1725.8|1725.6|1726.4|1725.8|1726.4|1726|1725.8|1725.4|230
1606309850000|2020-11-25 13:10:50|1726.2|1725.6|1726.2|1725.8|1726.2|1725.8|1726|1725.6|0
1606309860000|2020-11-25 13:11:00|1726|1725.6|1726|1725.6|1726|1725.8|1726|1725.6|0
1606309870000|2020-11-25 13:11:10|1725.8|1725.4|1725.4|1725|1725.8|1725.4|1725.4|1725|628
1606309880000|2020-11-25 13:11:20|1725.2|1724.8|1725.4|1725|1725.4|1725|1725.2|1724.6|686
1606309890000|2020-11-25 13:11:30|1725.2|1724.8|1725.2|1724.8|1725.2|1725|1724.4|1723.8|1667
1606309900000|2020-11-25 13:11:40|1725|1724.6|1725.2|1724.8|1725.2|1724.8|1724.8|1724.4|2819
1606309910000|2020-11-25 13:11:50|1725.4|1725|1726|1725.6|1726.6|1726.2|1725.4|1725|1194
1606309920000|2020-11-25 13:12:00|1725.8|1725.4|1725.8|1725.2|1725.8|1725.4|1725.6|1725.2|3
1606309930000|2020-11-25 13:12:10|1725.6|1725|1725.2|1724.8|1725.6|1725|1725|1724.6|1006
1606309940000|2020-11-25 13:12:20|1725.4|1725|1725.4|1724.8|1725.4|1725.2|1725.2|1724.8|173
1606309950000|2020-11-25 13:12:30|1725.2|1724.6|1724.6|1724.4|1725.2|1724.6|1724.6|1724.4|5
1606309960000|2020-11-25 13:12:40|1724.4|1724.2|1724.6|1724.4|1724.6|1724.4|1724.4|1724.2|470
1606309970000|2020-11-25 13:12:50|1724.8|1724.6|1725.2|1725|1725.4|1725|1724.8|1724.4|400
1606309980000|2020-11-25 13:13:00|1725|1724.6|1725|1724.6|1725.2|1724.8|1724.6|1724.4|2367
1606309990000|2020-11-25 13:13:10|1725.2|1724.8|1724.8|1724.4|1725.4|1725.2|1724.8|1724.4|1596
1606310000000|2020-11-25 13:13:20|1725|1724.6|1725|1724.6|1725|1724.6|1724.6|1724.4|218
1606310010000|2020-11-25 13:13:30|1724.8|1724.4|1724.6|1724.4|1724.8|1724.4|1724.4|1724.2|854
1606310020000|2020-11-25 13:13:40|1724.8|1724.6|1724.8|1724.4|1725|1724.6|1724.8|1724.4|210
1606310030000|2020-11-25 13:13:50||1724.6||1724.6||1724.6||1724.6|100
1606310040000|2020-11-25 13:14:00|1724.6|1724.4|1724.6|1724.2|1724.6|1724.4|1724.6|1724.2|1080
1606310050000|2020-11-25 13:14:10|1724.4|1724|1723.8|1723.6|1724.4|1724|1723.8|1723.6|1495
1606310060000|2020-11-25 13:14:20|1724|1723.8|1724.2|1723.8|1724.6|1724.4|1724|1723.8|1940
1606310070000|2020-11-25 13:14:30|1724.4|1724|1724.4|1723.8|1724.4|1724.2|1724.2|1723.8|752
1606310080000|2020-11-25 13:14:40|1724.6|1724|1724.6|1724.2|1724.6|1724.4|1724.4|1723.8|1051
1606310090000|2020-11-25 13:14:50|1724.4|1724|1722.4|1722.2|1724.4|1724.2|1721.8|1721.2|8453
1606310100000|2020-11-25 13:15:00|1722.2|1722|1722.4|1722.2|1722.6|1722.4|1722.2|1722|3573
1606310110000|2020-11-25 13:15:10|1722.2|1722|1722.2|1722|1722.4|1722.2|1722.2|1722|1027
1606310120000|2020-11-25 13:15:20|1722.4|1722.2|1722|1721.8|1722.4|1722.2|1721.8|1721.6|6202
1606310130000|2020-11-25 13:15:30|1722.2|1722|1722.2|1722|1722.4|1722.2|1722.2|1722|513
1606310140000|2020-11-25 13:15:40|1722.4|1722.2|1722.8|1722.4|1722.8|1722.4|1722.4|1722|500
1606310150000|2020-11-25 13:15:50|1723|1722.6|1722.2|1722|1723|1722.8|1722.2|1722|2823
1606310160000|2020-11-25 13:16:00|1722.4|1721.8|1723.4|1723|1723.4|1723|1721.8|1721.6|6263
1606310170000|2020-11-25 13:16:10|1723.6|1723.2|1723.8|1723.4|1724.2|1723.8|1723.6|1723|1652
1606310180000|2020-11-25 13:16:20|1724|1723.6|1724|1723.6|1724.2|1723.8|1724|1723.4|378
1606310190000|2020-11-25 13:16:30|1724.2|1723.8|1724|1723.6|1724.2|1723.8|1724|1723.6|113
1606310200000|2020-11-25 13:16:40|1723.8|1723.4|1723.4|1723.2|1724|1723.6|1723.4|1723.2|105
1606310210000|2020-11-25 13:16:50|1723.8|1723.4|1723.4|1723|1724|1723.6|1723|1722.6|1944
1606310220000|2020-11-25 13:17:00|1723.2|1722.8|1723.4|1723|1723.6|1723.2|1723.2|1722.8|0
1606310230000|2020-11-25 13:17:10|1723.2|1722.8|1723.2|1722.8|1723.4|1723|1723|1722.8|912
1606310240000|2020-11-25 13:17:20|1723|1722.6|1721.4|1721|1723|1722.8|1721.2|1720.6|4671
1606310250000|2020-11-25 13:17:30|1721.6|1721.2|1721.6|1721.2|1721.8|1721.4|1721.4|1721|683
1606310260000|2020-11-25 13:17:40|1721.4|1721|1721.4|1721|1721.8|1721.4|1721.4|1721|1068
1606310270000|2020-11-25 13:17:50|1721.2|1721.2|1720.6|1720.2|1721.2|1721.2|1720.4|1720|5629
1606310280000|2020-11-25 13:18:00|1720.4|1720.4|1720.6|1720.4|1720.8|1720.4|1720.4|1720.2|473
1606310290000|2020-11-25 13:18:10|1720.4|1720.2|1720.8|1720.4|1720.8|1720.6|1720.2|1720|919
1606310300000|2020-11-25 13:18:20|1720.6|1720.2|1720.2|1719.8|1720.6|1720.2|1720.2|1719.8|1853
1606310310000|2020-11-25 13:18:30|1720.4|1720|1720|1719.6|1720.4|1720|1719.8|1719.6|372
1606310320000|2020-11-25 13:18:40|1720.2|1719.8|1720|1719.8|1720.2|1720|1720|1719.6|641
1606310330000|2020-11-25 13:18:50|||||||||1000
1606310340000|2020-11-25 13:19:00|1719.8|1719.6|1719.6|1719.2|1720|1719.6|1719.6|1719|1329
1606310350000|2020-11-25 13:19:10|1719.4|1719.4|1719.6|1719.2|1719.6|1719.4|1719.4|1719|133
1606310360000|2020-11-25 13:19:20|1719.8|1719.4|1719.8|1719.6|1720|1719.8|1719.6|1719.2|817
1606310370000|2020-11-25 13:19:30|1720|1719.4|1719.8|1719.4|1720|1719.6|1719.6|1719.4|331
1606310380000|2020-11-25 13:19:40|1719.6|1719.2|1719.2|1718.8|1719.6|1719.2|1719.2|1718.6|1298
1606310390000|2020-11-25 13:19:50|1719|1718.6|1719|1718.6|1719.2|1718.8|1718.8|1718.4|1630
1606310400000|2020-11-25 13:20:00|1719.2|1718.8|1719.4|1719.2|1719.4|1719.2|1719.2|1718.6|897
1606310410000|2020-11-25 13:20:10|1719.6|1719.4|1720.8|1720.6|1721|1720.8|1719.6|1719.4|4312
1606310420000|2020-11-25 13:20:20|1721|1720.8|1721|1720.6|1721.4|1721.2|1720.8|1720.6|1081
1606310430000|2020-11-25 13:20:30|1721.2|1720.8|1721.2|1720.8|1721.4|1721|1721.2|1720.8|0
1606310440000|2020-11-25 13:20:40|1721.4|1721|1721.6|1721.2|1721.8|1721.4|1721.2|1720.8|336
1606310450000|2020-11-25 13:20:50|1721.8|1721.4|1721.8|1721.2|1721.8|1721.4|1721.8|1721.2|0
1606310460000|2020-11-25 13:21:00|1721.6|1721.4|1722|1721.8|1722|1721.8|1721.6|1721.2|187
1606310470000|2020-11-25 13:21:10|1722.2|1722|1722.6|1722.4|1722.6|1722.4|1722.2|1722|220
1606310480000|2020-11-25 13:21:20|1722.4|1722.2|1723.6|1723.2|1723.6|1723.2|1722.4|1722.2|1699
1606310490000|2020-11-25 13:21:30|1723.4|1723|1723|1722.4|1723.6|1723.2|1722.8|1722.2|658
1606310500000|2020-11-25 13:21:40|1722.8|1722.2|1722.6|1722.4|1722.8|1722.4|1722.6|1722|10
1606310510000|2020-11-25 13:21:50|1722.4|1722.2|1722.4|1722|1722.4|1722.4|1722.2|1722|1240
1606310520000|2020-11-25 13:22:00|1722.2|1721.8|1721.4|1721|1722.2|1721.8|1721.2|1721|746
1606310530000|2020-11-25 13:22:10|1721.2|1720.8|1721|1720.6|1721.2|1720.8|1720.8|1720.6|798
1606310540000|2020-11-25 13:22:20|1720.8|1720.8|1720.8|1720.6|1720.8|1720.8|1720.8|1720.6|0
1606310550000|2020-11-25 13:22:30|1721|1720.8|1721.4|1721.2|1721.6|1721.4|1721|1720.8|2349
1606310560000|2020-11-25 13:22:40|1721.2|1721|1720|1719.6|1721.2|1721|1719.8|1719.4|3697
1606310570000|2020-11-25 13:22:50|1720.2|1719.8|1720.2|1720|1720.2|1720|1720|1719.8|0
1606310580000|2020-11-25 13:23:00|1720|1719.8|1720|1719.6|1720.2|1720|1719.8|1719.6|1434
1606310590000|2020-11-25 13:23:10|1719.8|1719.4|1719|1718.8|1720|1719.4|1718.8|1718.6|1797
1606310600000|2020-11-25 13:23:20|1719.2|1719|1719|1718.8|1719.6|1719|1719|1718.6|44
1606310610000|2020-11-25 13:23:30|1719.2|1719|1719.6|1719|1719.8|1719.4|1719.2|1719|657
1606310620000|2020-11-25 13:23:40|1719.8|1719.2|1719.8|1719.4|1719.8|1719.6|1719.8|1719.2|291
1606310630000|2020-11-25 13:23:50|1720|1719.6|1720|1719.6|1720.4|1720|1720|1719.4|713
1606310640000|2020-11-25 13:24:00|1719.8|1719.4|1719.4|1719|1720|1719.4|1719.2|1718.6|427
1606310650000|2020-11-25 13:24:10|1719.2|1718.8|1720.6|1720.2|1720.8|1720.6|1719.2|1718.8|6971
1606310660000|2020-11-25 13:24:20|1720.4|1720|1720.2|1719.8|1720.4|1720.2|1719.8|1719.2|2870
1606310670000|2020-11-25 13:24:30|1720.4|1720|1720.2|1719.6|1720.4|1720|1719.8|1719.4|748
1606310680000|2020-11-25 13:24:40|1720|1719.4|1719.8|1719.6|1720|1719.6|1719.8|1719.4|0
1606310690000|2020-11-25 13:24:50|1719.6|1719.4|1719.4|1719|1719.8|1719.4|1719|1718.6|2911
1606310700000|2020-11-25 13:25:00||1719.2||1719||1719.2||1719|447
1606310710000|2020-11-25 13:25:10|1719.6|1719.2|1720.2|1719.8|1720.2|1719.8|1719.6|1719.2|3049
1606310720000|2020-11-25 13:25:20|1720.4|1720|1721.2|1720.8|1721.2|1720.8|1720.4|1719.8|4953
1606310730000|2020-11-25 13:25:30|1721.4|1721|1721.8|1721.4|1721.8|1721.4|1721.2|1720.8|145
1606310740000|2020-11-25 13:25:40|1721.6|1721.2|1720.6|1720.2|1721.6|1721.2|1720.6|1720.2|5102
1606310750000|2020-11-25 13:25:50|1720.8|1720.4|1720.4|1720|1720.8|1720.4|1720.4|1719.8|200
1606310760000|2020-11-25 13:26:00|1720.2|1719.8|1722.2|1722|1722.4|1722.2|1720.2|1719.8|22259
1606310770000|2020-11-25 13:26:10|1722.4|1721.8|1722.4|1722.2|1722.4|1722.2|1722.4|1721.8|1830
1606310780000|2020-11-25 13:26:20|1722.6|1722.4|1722.8|1722.4|1722.8|1722.6|1722.6|1722.4|1678
1606310790000|2020-11-25 13:26:30|1723|1722.6|1723|1722.6|1723|1722.8|1723|1722.6|202
1606310800000|2020-11-25 13:26:40|1722.8|1722.4|1722.6|1722.2|1722.8|1722.4|1722.4|1722.2|1892
1606310810000|2020-11-25 13:26:50|1722.8|1722.4|1722.6|1722.4|1722.8|1722.4|1722.6|1722.4|66
1606310820000|2020-11-25 13:27:00|1722.4|1722.2|1722.4|1722.2|1722.4|1722.2|1722.2|1721.8|8005
1606310830000|2020-11-25 13:27:10|1722.2|1722|1722.4|1722|1722.4|1722|1722.2|1721.8|794
1606310840000|2020-11-25 13:27:20|1722.2|1722.2|1722.4|1722|1722.4|1722.2|1722.2|1722|2472
1606310850000|2020-11-25 13:27:30|1722.2||1722.2||1722.4||1722.2||9
1606310860000|2020-11-25 13:27:40||1721.8||1722||1722||1721.8|1472
1606310870000|2020-11-25 13:27:50|1722.4|1721.8|1723|1722.4|1723|1722.6|1722.4|1721.8|715
1606310880000|2020-11-25 13:28:00|1722.8|1722.2|1722.4|1722|1722.8|1722.2|1722.2|1721.8|1204
1606310890000|2020-11-25 13:28:10|1722.2|1721.8|1721.4|1720.8|1722.2|1722|1721|1720.6|6015
1606310900000|2020-11-25 13:28:20|1721.8|1721|1722.6|1722.2|1722.6|1722.2|1721.8|1720.8|7414
1606310910000|2020-11-25 13:28:30|1722.4|1722.4|1723|1722.6|1723|1722.6|1722.4|1722.2|453
1606310920000|2020-11-25 13:28:40|1723.2|1722.8|1723.4|1723|1723.6|1723|1723.2|1722.8|655
1606310930000|2020-11-25 13:28:50|1723.2|1722.8|1723.2|1723|1723.4|1723|1723.2|1722.8|1649
1606310940000|2020-11-25 13:29:00|1723.4|1722.8|1723.4|1723|1723.4|1723.2|1723.4|1722.8|2386
1606310950000|2020-11-25 13:29:10|1723.2|1722.8|1723.8|1723.4|1723.8|1723.4|1722.4|1721.8|7175
1606310960000|2020-11-25 13:29:20|1723.6|1723.6|1723.6|1723|1723.6|1723.6|1723.4|1723|3455
1606310970000|2020-11-25 13:29:30|1723.4|1722.6|1722.6|1722.4|1723.4|1723|1722.4|1722.2|19610
1606310990000|2020-11-25 13:29:50|1722.4|1722.2|1723|1722|1723|1722.2|1722.4|1722|2126
1606311000000|2020-11-25 13:30:00|1724|1722.4|1723|1722.2|1724|1722.4|1723|1722|190
1606311010000|2020-11-25 13:30:10|1722.8|1722|1721.8|1721.4|1722.8|1722|1721.6|1721|2845
1606311020000|2020-11-25 13:30:20|1722|1721.6|1722.6|1722.2|1723.2|1722.6|1722|1721.4|3319
1606311030000|2020-11-25 13:30:30|1722.8|1722.4|1722.6|1722.2|1723|1722.4|1722.6|1722.2|0
1606311040000|2020-11-25 13:30:40|1722.4|1722|1722.2|1722|1722.6|1722.2|1722.2|1721.8|632
1606311050000|2020-11-25 13:30:50|1722.4|1722.2|1723|1722.6|1723.4|1723|1722.4|1722|1111
1606311060000|2020-11-25 13:31:00|1722.8|1722.8|1722.4|1721.8|1722.8|1722.8|1722.2|1721.8|1163
1606311070000|2020-11-25 13:31:10|1722.2|1721.6|1722.4|1722.2|1722.4|1722.2|1722|1721.6|4409
1606311080000|2020-11-25 13:31:20|1722.2|1722|1722.6|1722.2|1722.8|1722.4|1722.2|1721.8|3436
1606311090000|2020-11-25 13:31:30|1722.4||1722.6||1722.6||1722.4||0
1606311100000|2020-11-25 13:31:40||1722.4||1722.2||1722.4||1722.2|501
1606311110000|2020-11-25 13:31:50|1722.4|1722|1722.4|1722.2|1722.4|1722.2|1722.2|1722|3479
1606311120000|2020-11-25 13:32:00|1722.2|1722|1722.8|1722.6|1722.8|1722.6|1722.2|1721.8|5337
1606311130000|2020-11-25 13:32:10|1723|1722.8|1723.4|1723.2|1723.4|1723.2|1723|1722.6|2450
1606311140000|2020-11-25 13:32:20|1723.6|1723|1723.2|1723|1723.6|1723|1722.6|1722.2|5366
1606311150000|2020-11-25 13:32:30|1723.4|1723.2|1723.4|1723|1723.4|1723.2|1723.2|1723|1114
1606311160000|2020-11-25 13:32:40|1723.2|1723.2|1723.6|1723.2|1723.6|1723.4|1723.2|1723|2146
1606311170000|2020-11-25 13:32:50|1723.4|1723|1723.4|1723|1723.4|1723|1723.4|1723|0
1606311180000|2020-11-25 13:33:00|1723.2|1722.8|1723.4|1723|1723.4|1723.2|1723|1722.6|24780
1606311190000|2020-11-25 13:33:10|1723.6|1723.2|1723.6|1723.2|1723.6|1723.4|1723.2|1723|3599
1606311200000|2020-11-25 13:33:20|1723.4|1723.4|1723.4|1723.2|1723.4|1723.4|1723.4|1723.2|200
1606311210000|2020-11-25 13:33:30|1723.6|1723.4|1723.6|1723.2|1723.8|1723.4|1723.4|1723.2|1798
1606311230000|2020-11-25 13:33:50|1723.8|1723.4|1723.4|1723|1723.8|1723.4|1723.2|1723|2950
1606311240000|2020-11-25 13:34:00|1723.6|1723.2|1723.6|1723.2|1723.8|1723.6|1723.6|1723|1351
1606311250000|2020-11-25 13:34:10|1723.8|1723.4|1723.2|1723|1723.8|1723.4|1723.2|1722.8|8896
1606311260000|2020-11-25 13:34:20|1723|1722.8|1722.8|1722.2|1723|1723|1722.4|1722|8336
1606311270000|2020-11-25 13:34:30|1722.6|1722|1722.6|1722.2|1722.8|1722.2|1722.4|1722|1745
1606311280000|2020-11-25 13:34:40|1722.8|1722.4|1722.8|1722.6|1722.8|1722.6|1722.8|1722.4|316
1606311290000|2020-11-25 13:34:50|1722.6|1722.4|1723.2|1722.6|1723.2|1722.8|1722.6|1722.4|1912
1606311300000|2020-11-25 13:35:00|1723|1722.8|1723.2|1723|1723.2|1723|1723|1722.8|400
1606311310000|2020-11-25 13:35:10|1723|1722.8|1723.2|1723|1723.2|1723|1723|1722.8|968
1606311320000|2020-11-25 13:35:20|1723|1722.8|1722.8|1722.4|1723.2|1723|1722.8|1722.4|1733
1606311330000|2020-11-25 13:35:30|1722.6|1722.6|1722.4|1722.2|1722.8|1722.6|1722.4|1722|1206
1606311340000|2020-11-25 13:35:40|1722.6|1722.4|1722.6|1722.4|1722.6|1722.4|1722.4|1722.2|1197
1606311360000|2020-11-25 13:36:00|1722.4|1722.2|1722.2|1722|1722.6|1722.4|1722.2|1721.8|2630
1606311370000|2020-11-25 13:36:10|1722.4|1722.2|1722.4|1722.2|1722.6|1722.4|1722.2|1722|2594
1606311380000|2020-11-25 13:36:20|1722.2|1722|1723|1722.6|1723.4|1723|1722.2|1721.8|11995
1606311390000|2020-11-25 13:36:30|1723.2|1722.8|1723|1722.6|1723.4|1723|1722.6|1722.4|4159
1606311410000|2020-11-25 13:36:50|1722.8|1722.4|1722.8|1722.6|1722.8|1722.6|1722.6|1722.4|1415
1606311420000|2020-11-25 13:37:00|1723|1722.4|1724.4|1723.8|1724.6|1724|1722.8|1722.4|7318
1606311430000|2020-11-25 13:37:10|1724.2|1723.6|1724.6|1724.2|1724.8|1724.6|1723.8|1723.4|3405
1606311440000|2020-11-25 13:37:20|1724.4|1724.4|1724.6|1724.2|1724.8|1724.6|1724.4|1724.2|815
1606311450000|2020-11-25 13:37:30|1724.8|1724.4|1726.2|1725.8|1726.4|1726|1724.8|1724.4|10755
1606311460000|2020-11-25 13:37:40|1725.8|1725.6|1726.2|1725.8|1726.2|1726|1725.6|1725.4|2758
1606311470000|2020-11-25 13:37:50|1726|1725.6|1726.2|1725.6|1726.2|1726|1726|1725.6|385
1606311480000|2020-11-25 13:38:00|1726|1725.8|1725.8|1725.4|1726|1725.8|1725.6|1725.4|2334
1606311490000|2020-11-25 13:38:10|1725.6|1725.2|1725.4|1725|1725.8|1725.2|1725.2|1724.8|2557
1606311500000|2020-11-25 13:38:20|1725.2||1725.2||1725.4||1725.2||0
1606311510000|2020-11-25 13:38:30|1725|1724.8|1725|1724.6|1725.8|1725.4|1724.6|1724.4|1924
1606311520000|2020-11-25 13:38:40|1725.2|1724.8|1725|1724.6|1725.2|1724.8|1724.8|1724.4|2281
1606311530000|2020-11-25 13:38:50|1724.8|1724.4|1723.2|1723|1724.8|1724.4|1723.2|1723|3251
1606311540000|2020-11-25 13:39:00|1723.4|1722.8|1723.4|1723.2|1723.6|1723.2|1723.2|1722.8|10738
1606311550000|2020-11-25 13:39:10|1723.6|1723.4|1723.6|1723.2|1723.6|1723.4|1723.6|1723.2|246
1606311560000|2020-11-25 13:39:20|1723.8|1723.4|1724.2|1723.8|1724.2|1724|1723.8|1723.2|775
1606311570000|2020-11-25 13:39:30|1724.4|1724|1724.6|1724.2|1724.6|1724.2|1724.4|1724|1414
1606311580000|2020-11-25 13:39:40|1724.8|1724|1724.2|1723.8|1724.8|1724.4|1724|1723.6|33
1606311590000|2020-11-25 13:39:50|1724|1723.6|1723.4|1723|1724|1723.6|1723.2|1722.8|19732
1606311600000|2020-11-25 13:40:00|1723.2|1722.8|1723.4|1723.2|1723.6|1723.4|1723.2|1722.8|19593
1606311610000|2020-11-25 13:40:10|1723.2|1723|1723.2|1723|1723.2|1723|1723.2|1722.8|13897
1606311620000|2020-11-25 13:40:20|1723.4|1723.2|1723.4|1723|1723.4|1723.2|1723.4|1723|1216
1606311630000|2020-11-25 13:40:30||1723.2||1723||1723.2||1723|0
1606311650000|2020-11-25 13:40:50|1723.6|1723.2|1723.8|1723.2|1723.8|1723.6|1723.6|1723.2|704
1606311660000|2020-11-25 13:41:00|1723.6|1723|1723.2|1723|1723.6|1723.2|1723.2|1722.8|8777
1606311670000|2020-11-25 13:41:10||1722.8||1723||1723||1722.8|4976
1606311680000|2020-11-25 13:41:20||1722.8||1723||1723||1722.8|2402
1606311690000|2020-11-25 13:41:30|1723|1722.8|1723.2|1723|1723.2|1723|1723|1722.8|6463
1606311700000|2020-11-25 13:41:40||1722.8||1723||1723||1722.8|6605
1606311710000|2020-11-25 13:41:50|||||||||211
1606311720000|2020-11-25 13:42:00|1723.4|1723.2|1723.4|1723|1724|1723.6|1723.2|1723|26764
1606311730000|2020-11-25 13:42:10|1723.2|1723.2|1723.4|1723.2|1723.4|1723.2|1723.2|1723|2601
1606311740000|2020-11-25 13:42:20|1723.6|1723.4|1723.8|1723.4|1723.8|1723.6|1723.6|1723.4|368
1606311750000|2020-11-25 13:42:30||1723.2||1723.2||1723.2||1723.2|0
1606311760000|2020-11-25 13:42:40|1723.6||1723.4||1723.6||1723.4||477
1606311770000|2020-11-25 13:42:50|1723.2|1723|1723.2|1722.8|1723.2|1723|1722.6|1722.2|4131
1606311780000|2020-11-25 13:43:00|1723|1722.6|1723.2|1723|1723.2|1723|1722.6|1722.4|7119
1606311790000|2020-11-25 13:43:10|1723|1722.8|1723|1722.6|1723.2|1722.8|1722.8|1722.6|3061
1606311810000|2020-11-25 13:43:30|1723.2|1722.8|1723.6|1723.2|1723.8|1723.4|1723|1722.8|2473
1606311820000|2020-11-25 13:43:40|1723.4|1723|1723.8|1723.2|1723.8|1723.2|1723.4|1723|100
1606311830000|2020-11-25 13:43:50|1723.6|1723.4|1724|1723.6|1724|1723.8|1723.6|1723.4|1046
1606311840000|2020-11-25 13:44:00|1723.8|1723.4|1723.2|1723|1724|1723.6|1723.2|1723|1107
1606311850000|2020-11-25 13:44:10|1723|1722.8|1723|1722.8|1723|1722.8|1723|1722.8|257
1606311860000|2020-11-25 13:44:20|1723.2|1722.6|1723.6|1723|1723.6|1723|1723.2|1722.6|1029
1606311870000|2020-11-25 13:44:30|1723.4|1723.2|1723.6|1723.4|1724|1723.6|1723.4|1723.2|1780
1606311880000|2020-11-25 13:44:40|1723.4|1723.2|1723|1722.8|1723.6|1723.2|1723|1722.4|2486
1606311890000|2020-11-25 13:44:50|1723.2|1722.6|1723|1722.8|1723.4|1722.8|1723|1722.6|0
1606311900000|2020-11-25 13:45:00|1723.2|1722.6|1723|1722.6|1723.2|1722.8|1722.8|1722.4|1164
1606311910000|2020-11-25 13:45:10|1722.8|1722.4|1722.8|1722.4|1722.8|1722.4|1722.8|1722.4|0
1606311920000|2020-11-25 13:45:20|1722.6|1722.2|1722.6|1722.2|1722.6|1722.4|1722.4|1722.2|1047
1606311930000|2020-11-25 13:45:30|1722.4|1721.8|1722.6|1722.4|1722.6|1722.4|1722.4|1721.8|6923
1606311940000|2020-11-25 13:45:40||1722.2||1722.4||1722.4||1722.2|213
1606311950000|2020-11-25 13:45:50|1722.8|1722.6|1723.4|1723|1723.4|1723|1722.8|1722.4|1793
1606311960000|2020-11-25 13:46:00|1723.2|1723.2|1723.4|1723.2|1723.4|1723.2|1723.2|1723|3773
1606311970000|2020-11-25 13:46:10|1723.2|1723|1723.4|1723|1723.4|1723.2|1723.2|1722.8|2537
1606311980000|2020-11-25 13:46:20|1723.2|1722.8|1723.2|1723|1723.4|1723.2|1723.2|1722.8|9516
1606311990000|2020-11-25 13:46:30|1723.4|1723.2|1723.6|1723.4|1723.8|1723.4|1723.2|1723|1329
1606312000000|2020-11-25 13:46:40|1723.4|1723.2|1723.6|1723.2|1723.6|1723.2|1723.4|1723|409
1606312010000|2020-11-25 13:46:50|1723.8|1723.4|1724|1723.6|1724|1723.6|1723.8|1723.4|4
1606312020000|2020-11-25 13:47:00|1724.2|1723.8|1724.2|1723.8|1724.4|1724|1724.2|1723.8|388
1606312030000|2020-11-25 13:47:10|1724|1723.6|1723.8|1723.6|1724|1723.6|1723.8|1723.6|558
1606312040000|2020-11-25 13:47:20|1724.2|1723.8|1724.4|1724|1724.6|1724|1724.2|1723.6|738
1606312050000|2020-11-25 13:47:30|1724.6|1724.2|1724.6|1724.2|1724.6|1724.2|1724.6|1724.2|0
1606312060000|2020-11-25 13:47:40|1724.4|1724.4|1724.2|1724|1724.4|1724.4|1724.2|1724|1766
1606312070000|2020-11-25 13:47:50|1724|1723.8|1723.8|1723.6|1724|1723.8|1723.8|1723.6|254
1606312080000|2020-11-25 13:48:00|1723.6|1723.4|1723.4|1723|1723.6|1723.4|1723.4|1723|837
1606312090000|2020-11-25 13:48:10|1723.2|1723.2|1723.2|1723|1723.2|1723.2|1723.2|1723|394
1606312100000|2020-11-25 13:48:20|||||||||5230
1606312120000|2020-11-25 13:48:40|1723.4|1723.2|1723.4|1723.2|1723.4|1723.2|1723.2|1723|1413
1606312130000|2020-11-25 13:48:50||1723||1723||1723||1723|0
1606312150000|2020-11-25 13:49:10||1723.2||1723||1723.2||1723|600
1606312160000|2020-11-25 13:49:20|1723.2|1723.2|1723.4|1723|1723.4|1723.2|1723.2|1722.8|6859
1606312170000|2020-11-25 13:49:30|1723.2|1723.2|1723.8|1723.4|1723.8|1723.4|1723.2|1723|4253
1606312180000|2020-11-25 13:49:40|1724|1723.6|1723.8|1723.6|1724|1723.6|1723.8|1723.6|0
1606312190000|2020-11-25 13:49:50|1724|1723.8|1724.2|1724|1724.2|1724|1724|1723.8|5
1606312200000|2020-11-25 13:50:00|1724.4|1724.2|1724.4|1724.2|1724.6|1724.2|1724.2|1724.2|0
1606312210000|2020-11-25 13:50:10|1724.6|1724.4|1725.6|1725.2|1726.2|1725.8|1724.6|1724.4|9293
1606312220000|2020-11-25 13:50:20|1725.8|1725.4|1726.4|1726|1726.4|1726|1725.8|1725.4|1022
1606312230000|2020-11-25 13:50:30|1726.6|1726.2|1726.8|1726.2|1726.8|1726.4|1726.6|1726.2|1971
1606312260000|2020-11-25 13:51:00|1726.6|1726|1726.4|1725.8|1726.6|1726|1725.6|1725.2|3846
1606312270000|2020-11-25 13:51:10||1726||1726||1726||1726|0
1606312280000|2020-11-25 13:51:20|1726.2|1725.8|1726.2|1726|1726.4|1726.2|1726|1725.6|1045
1606312290000|2020-11-25 13:51:30|1726|1725.8|1726|1725.6|1726.2|1725.8|1726|1725.6|236
1606312310000|2020-11-25 13:51:50|1726.2|1725.8|1727.4|1727|1727.4|1727|1726.2|1725.8|640
1606312320000|2020-11-25 13:52:00|1727.6|1727.2|1727.4|1727|1727.6|1727.2|1727.4|1727|147
1606312330000|2020-11-25 13:52:10|1727|1726.8|1727.4|1727|1727.4|1727|1727|1726.8|215
1606312340000|2020-11-25 13:52:20|1727.2|1726.8|1726.6|1726.4|1727.2|1726.8|1726.6|1726.4|870
1606312350000|2020-11-25 13:52:30|1726.8|1726.6|1727|1726.6|1727|1726.6|1726.8|1726.4|2128
1606312360000|2020-11-25 13:52:40|1726.8|1726.8|1726.8|1726.6|1727|1726.8|1726.8|1726.4|792
1606312380000|2020-11-25 13:53:00|1726.6|1726.4|1727.6|1727.2|1728.2|1727.6|1726.4|1726.2|15715
1606312390000|2020-11-25 13:53:10|1727.4|1727.4|1728|1727.6|1728|1727.6|1727.4|1727|1554
1606312400000|2020-11-25 13:53:20|1728.2|1727.8|1728.4|1728|1728.4|1728|1728.2|1727.6|2832
1606312410000|2020-11-25 13:53:30||1728.2||1728||1728.2||1728|815
1606312420000|2020-11-25 13:53:40|1728.2|1728.2|1728.4|1728.2|1728.4|1728.2|1728.2|1728.2|145
1606312430000|2020-11-25 13:53:50|1728.6|1728|1728.4|1728.2|1728.6|1728.4|1728.4|1728|368
1606312440000|2020-11-25 13:54:00|1728.6|1728.4|1728.8|1728.4|1728.8|1728.6|1728.6|1728.2|350
1606312450000|2020-11-25 13:54:10|1729|1728.6|1728.8|1728.6|1729|1728.6|1728.8|1728.4|515
1606312460000|2020-11-25 13:54:20|1728.6|1728.4|1728.8|1728.6|1729|1728.6|1728.6|1728.4|1322
1606312470000|2020-11-25 13:54:30|1728.6|1728.4|1728.4|1728|1728.6|1728.4|1728.2|1728|2718
1606312480000|2020-11-25 13:54:40|1728.6|1728.2|1728.4|1728.2|1728.8|1728.6|1728.4|1728.2|618
1606312490000|2020-11-25 13:54:50|1728.6|1728.4|1728.6|1728|1728.8|1728.4|1728.2|1728|1081
1606312500000|2020-11-25 13:55:00|1728.4|1727.8|1728|1727.6|1728.6|1728|1727.8|1727.6|2843
1606312510000|2020-11-25 13:55:10|1727.8|1727.4|1727.8|1727.4|1728|1727.4|1727.6|1727.4|1183
1606312530000|2020-11-25 13:55:30|1727.4|1727.6|1727.6|1727.2|1727.8|1727.6|1727.4|1727.2|201
1606312540000|2020-11-25 13:55:40|1727.8|1727.4|1728.4|1728|1728.4|1728|1727.8|1727.4|455
1606312550000|2020-11-25 13:55:50|1728.2|1727.8|1728.6|1728.2|1728.8|1728.4|1728.2|1727.8|86
1606312560000|2020-11-25 13:56:00|1728.8|1728.4|1729|1728.4|1729|1728.4|1728.6|1728.2|400
1606312570000|2020-11-25 13:56:10|1728.8|1728.6|1729|1728.6|1729|1728.6|1728.8|1728.6|0
1606312580000|2020-11-25 13:56:20|1728.8|1728.8|1729.2|1728.8|1729.2|1728.8|1728.8|1728.8|300
1606312590000|2020-11-25 13:56:30|1729.4|1729|1730|1729.6|1730|1729.6|1729.4|1729|7497
1606312600000|2020-11-25 13:56:40|1729.8|1729.8|1730.2|1730|1730.2|1730|1729.8|1729.8|2447
1606312610000|2020-11-25 13:56:50|1730.4|1730.2|1730.2|1730|1730.4|1730.2|1730|1729.8|2509
1606312620000|2020-11-25 13:57:00|1730|1729.8|1730.8|1730.6|1731|1730.6|1729.8|1729.6|2070
1606312630000|2020-11-25 13:57:10|1730.6|1730.4|1730.8|1730.6|1730.8|1730.6|1730.4|1730.2|3338
1606312640000|2020-11-25 13:57:20|1731|1730.8|1730.6|1730.4|1731|1730.8|1730.4|1730.2|1723
1606312650000|2020-11-25 13:57:30|1730.8|1730.6|1730.8|1730.6|1730.8|1730.6|1730.8|1730.6|1
1606312660000|2020-11-25 13:57:40|1731|1730.8|1731|1730.6|1731.6|1731|1730.8|1730.6|1391
1606312670000|2020-11-25 13:57:50|1731.2|1730.8|1731.4|1731|1731.4|1731|1731.2|1730.8|35
1606312680000|2020-11-25 13:58:00|1731.2|1730.6|1730.2|1729.8|1731.2|1730.8|1730|1729.8|5567
1606312690000|2020-11-25 13:58:10|1730|1729.6|1730|1729.6|1730.2|1729.8|1729.6|1729|1970
1606312700000|2020-11-25 13:58:20|1729.8|1729.4|1729.2|1728.8|1729.8|1729.4|1729.2|1728.8|1913
1606312710000|2020-11-25 13:58:30|1729.4|1729|1729.2|1729|1729.4|1729.2|1729.2|1728.8|503
1606312720000|2020-11-25 13:58:40|1729.4|1729.2|1730|1729.6|1730|1729.8|1729.4|1729|1125
1606312730000|2020-11-25 13:58:50|1730.2|1729.4|1730|1729.8|1730.2|1729.8|1730|1729.4|0
1606312740000|2020-11-25 13:59:00|1730.2|1729.6|1730|1729.6|1730.2|1729.6|1730|1729.6|240
1606312750000|2020-11-25 13:59:10|1729.8|1729.4|1730|1729.6|1730|1729.6|1729.6|1729.4|1340
1606312760000|2020-11-25 13:59:20|1730.2|1729.8|1730.6|1730.2|1730.6|1730.4|1730|1729.8|1868
1606312770000|2020-11-25 13:59:30|1730.8|1730.4|1730.8|1730.2|1731|1730.8|1730.8|1730.2|1326
1606312790000|2020-11-25 13:59:50|1730.6|1730|1730.2|1730|1730.6|1730|1730.2|1729.8|796
1606312800000|2020-11-25 14:00:00|1730|1729.8|1730.6|1730.2|1730.8|1730.2|1730|1729.8|1213
1606312810000|2020-11-25 14:00:10|1730.4|1729.8|1730.2|1729.8|1730.4|1730|1730.2|1729.8|236
1606312820000|2020-11-25 14:00:20|1730|1730|1730|1729.6|1730.4|1730|1729.8|1729.2|1521
1606312830000|2020-11-25 14:00:30|||||||||3
1606312850000|2020-11-25 14:00:50|1729.8|1729.2|1729.8|1729.2|1730|1729.2|1729.6|1729.2|1044
1606312860000|2020-11-25 14:01:00|1730|1729.4|1729.6|1729.2|1730|1729.6|1729.6|1729.2|258
1606312870000|2020-11-25 14:01:10|1729.8||1729.6||1729.8||1729.6||0
1606312880000|2020-11-25 14:01:20|1729.8|1729.4|1729.6|1729.2|1730|1729.6|1729.6|1729.2|1114
1606312890000|2020-11-25 14:01:30|1729.4|1729|1728.8|1728.4|1729.6|1729|1728.8|1728.4|1552
1606312900000|2020-11-25 14:01:40|1728.6|1728.2|1728.6|1728.2|1728.8|1728.6|1728.6|1728|29
1606312920000|2020-11-25 14:02:00|1728.4|1728|1728.4|1727.8|1728.6|1728.2|1728|1727.8|2156
1606312930000|2020-11-25 14:02:10|1728.6|1728|1729|1728.6|1729.2|1728.8|1728.6|1727.8|1314
1606312940000|2020-11-25 14:02:20|1728.8|1728.4|1728.2|1727.8|1728.8|1728.4|1727.8|1727.6|3975
1606312950000|2020-11-25 14:02:30|1728|1727.6|1727.2|1726.8|1728|1727.6|1727.2|1726.6|1846
1606312960000|2020-11-25 14:02:40|1727.4|1727|1727.6|1727.2|1727.8|1727.2|1727.2|1727|10
1606312970000|2020-11-25 14:02:50|1727.4|1726.8|1727.2|1726.8|1727.6|1726.8|1727.2|1726.8|0
1606312980000|2020-11-25 14:03:00|1727|1726.6|1726.8|1726.4|1727|1726.6|1726.4|1726.2|1165
1606312990000|2020-11-25 14:03:10|1726.6|1726.6|1726.8|1726.4|1726.8|1726.6|1726.6|1726|1997
1606313000000|2020-11-25 14:03:20|1726.6|1726.6|1725.8|1725.6|1726.8|1726.6|1725.8|1725.4|2744
1606313010000|2020-11-25 14:03:30|1726|1725.8|1726.2|1725.6|1726.2|1725.8|1725.8|1725.6|100
1606313020000|2020-11-25 14:03:40|1726|1725.8|1725.8|1725.4|1726|1725.8|1725.8|1725.4|496
1606313030000|2020-11-25 14:03:50|1726|1725.6|1726.2|1725.6|1726.2|1725.6|1725.8|1725.6|0
1606313040000|2020-11-25 14:04:00|1726|1725.8|1726.2|1725.6|1726.2|1725.8|1726|1725.6|0
1606313050000|2020-11-25 14:04:10|1726|1725.4|1725.8|1725.4|1726|1725.6|1725.4|1725.2|2050
1606313060000|2020-11-25 14:04:20|1726|1725.6|1726|1725.6|1726|1725.8|1726|1725.4|60
1606313070000|2020-11-25 14:04:30|1726.2|1725.8|1726.2|1726|1726.4|1726.2|1726.2|1725.8|1506
1606313080000|2020-11-25 14:04:40|1726.4|1726.2|1726.6|1726.4|1726.6|1726.4|1726.2|1726|1401
1606313090000|2020-11-25 14:04:50|1726.4|1726.2|1726.8|1726.4|1726.8|1726.6|1726.4|1726|2262
1606313110000|2020-11-25 14:05:10|1727|1726.6|1727.2|1727|1727.2|1727|1727|1726.6|269
1606313120000|2020-11-25 14:05:20|1727.4|1727.2|1727.4|1727|1727.6|1727.2|1727.4|1727|1091
1606313130000|2020-11-25 14:05:30||1727.2||1727.2||1727.2||1727.2|0
1606313140000|2020-11-25 14:05:40|1727.6|1727.4|1727.8|1727.6|1728|1727.6|1727.4|1727.2|1830
1606313150000|2020-11-25 14:05:50|1728|1727.8|1728|1727.8|1728.2|1728|1728|1727.6|254
1606313160000|2020-11-25 14:06:00|1727.8|1727.6|1728|1727.4|1728|1727.6|1727.6|1727.2|1956
1606313180000|2020-11-25 14:06:20|1727.8|1727.2|1727.6|1727.4|1727.8|1727.4|1727.4|1727.2|236
1606313190000|2020-11-25 14:06:30|1727.8||1728||1728||1727.6||585
1606313200000|2020-11-25 14:06:40|1727.8|1727.2|1728.4|1728|1728.4|1728.2|1727.2|1727|14673
1606313210000|2020-11-25 14:06:50|1728.2|1728.2|1728.6|1728.4|1728.8|1728.6|1728.2|1728.2|184
1606313220000|2020-11-25 14:07:00|1728.8|1728.2|1728.6|1728.2|1728.8|1728.2|1728.4|1728.2|598
1606313230000|2020-11-25 14:07:10|1728.4|1728|1727.8|1727.2|1728.4|1728.2|1727.6|1727.2|6523
1606313240000|2020-11-25 14:07:20|1727.6|1727.4|1728.2|1727.6|1728.2|1727.6|1727.6|1727.2|665
1606313250000|2020-11-25 14:07:30|1728|1727.8|1728.2|1727.8|1728.4|1728.2|1727.8|1727.6|1681
1606313260000|2020-11-25 14:07:40|1728.4|1728|1728.6|1728.4|1728.6|1728.4|1728.4|1728|1283
1606313270000|2020-11-25 14:07:50|1728.8|1728.6|1729.2|1728.8|1729.4|1729|1728.8|1728.4|785
1606313280000|2020-11-25 14:08:00|1729|1729|1729|1728.8|1729|1729|1728.8|1728.6|611
1606313290000|2020-11-25 14:08:10|1729.2|1728.6|1729.8|1729.4|1730|1729.4|1729|1728.6|387
1606313300000|2020-11-25 14:08:20|1730|1729.6|1730|1729.6|1730|1729.8|1729.8|1729.6|1500
1606313310000|2020-11-25 14:08:30|1730.2|1729.8|1730.2|1730|1730.2|1730|1730.2|1729.8|145
1606313320000|2020-11-25 14:08:40|1730.4|1730.2|1730.8|1730.6|1730.8|1730.6|1730.4|1730.2|528
1606313330000|2020-11-25 14:08:50|1731|1730.4|1731.4|1731.2|1731.4|1731.2|1730.8|1730.4|9639
1606313340000|2020-11-25 14:09:00|1731.6|1731.4|1732.4|1732.2|1732.6|1732.4|1731.6|1731.2|2619
1606313360000|2020-11-25 14:09:20|1732.8|1732.4|1733.4|1733|1733.4|1733.2|1732.8|1732.4|1781
1606313370000|2020-11-25 14:09:30|1733|1732.8|1733|1732.8|1733.6|1733.2|1733|1732.8|947
1606313380000|2020-11-25 14:09:40|1733.2|1733|1733.6|1733.4|1733.8|1733.4|1733|1732.8|2256
1606313390000|2020-11-25 14:09:50|1733.8||1733.8||1733.8||1733.8||2
1606313400000|2020-11-25 14:10:00|1734|1733.6|1734.2|1734|1734.2|1734|1733.8|1733.4|1769
1606313410000|2020-11-25 14:10:10|1734.4|1734.2|1734.4|1734.2|1734.4|1734.2|1734.2|1734|476
1606313420000|2020-11-25 14:10:20|1734.2|1734|1733.4|1733|1734.4|1734.2|1733.2|1733|5773
1606313430000|2020-11-25 14:10:30|1733.8|1733.2|1734.2|1733.6|1734.2|1733.8|1733.8|1733.2|244
1606313440000|2020-11-25 14:10:40|1734|1733.4|1733|1732.6|1734|1733.4|1732.4|1732|2251
1606313460000|2020-11-25 14:11:00|1732.8|1732.4|1732.2|1731.6|1732.8|1732.4|1732.2|1731.6|648
1606313470000|2020-11-25 14:11:10|1732|1731.8|1732|1731.8|1732.2|1731.8|1732|1731.8|42
1606313480000|2020-11-25 14:11:20||1731.6||1731.6||1731.6||1731.6|0
1606313490000|2020-11-25 14:11:30|1732.2|1731.8|1732.6|1732|1733|1732.4|1732.2|1731.8|65
1606313500000|2020-11-25 14:11:40|1732.4|1731.8|1732.2|1731.8|1732.4|1732|1732.2|1731.8|0
1606313510000|2020-11-25 14:11:50|1732|1732|1731.6|1731.2|1732.6|1732|1731.6|1731|287
1606313520000|2020-11-25 14:12:00|1731.4|1731|1731.2|1731|1731.4|1731|1730.6|1730.2|3073
1606313530000|2020-11-25 14:12:10|1731.4|1731.2|1731.8|1731.4|1732.2|1731.8|1731.4|1731.2|1981
1606313540000|2020-11-25 14:12:20|1731.6|1731|1731.6|1731.2|1731.6|1731.4|1731.4|1731|376
1606313550000|2020-11-25 14:12:30|1731.4|1731|1731.4|1731|1731.6|1731|1731.4|1731|436
1606313560000|2020-11-25 14:12:40|1731.6|1731.2|1731.4|1731|1731.6|1731.2|1731.4|1731|0
1606313570000|2020-11-25 14:12:50|1731.6|1731.2|1731.6|1731.4|1731.6|1731.4|1731.4|1731.2|0
1606313580000|2020-11-25 14:13:00|1731.4|1731.2|1731.6|1731.4|1731.6|1731.4|1731.4|1731|1039
1606313590000|2020-11-25 14:13:10|1731.8|1731.2|1731.8|1731.6|1732|1731.6|1731.8|1731.2|102
1606313600000|2020-11-25 14:13:20|1732|1731.8|1732.4|1732.2|1732.4|1732.2|1732|1731.6|647
1606313610000|2020-11-25 14:13:30|||||||||264
1606313620000|2020-11-25 14:13:40|1732.2|1732|1732.2|1731.6|1732.2|1732|1732|1731.6|520
1606313630000|2020-11-25 14:13:50|1732|1731.4|1732.2|1731.8|1732.2|1731.8|1731.6|1731.2|718
1606313640000|2020-11-25 14:14:00|1732.4|1732|1732.8|1732.4|1733.2|1733|1732.2|1732|3685
1606313650000|2020-11-25 14:14:10|1732.6|1732.2|1732.6|1732.2|1732.6|1732.4|1732.2|1732|2100
1606313660000|2020-11-25 14:14:20|1732.8|1732.4|1732.8|1732.4|1733|1732.6|1732.6|1732.2|670
1606313670000|2020-11-25 14:14:30|1733|1732.6|1733.2|1732.8|1733.4|1733|1732.8|1732.4|2117
1606313680000|2020-11-25 14:14:40|1733|1732.6|1733.4|1732.8|1733.4|1732.8|1733|1732.6|0
1606313690000|2020-11-25 14:14:50||1733||1733||1733||1733|0
1606313700000|2020-11-25 14:15:00|1733.2|1732.8|1732.6|1732.4|1733.2|1732.8|1732.4|1732.2|1345
1606313710000|2020-11-25 14:15:10|1732.8|1732.2|1732.8|1732.4|1732.8|1732.4|1732.4|1732.2|6
1606313720000|2020-11-25 14:15:20|1732.6|1732.2|1732.8|1732.4|1733.4|1732.8|1732.6|1732.2|856
1606313730000|2020-11-25 14:15:30|||||||||321
1606313740000|2020-11-25 14:15:40||1732.6||1732.6||1732.6||1732.6|0
1606313750000|2020-11-25 14:15:50|1732.6|1732.4|1732.6|1732.4|1732.8|1732.6|1732.6|1732.4|255
1606313760000|2020-11-25 14:16:00|1732.8|1732.6|1733|1732.8|1733|1732.8|1732.8|1732.6|718
1606313770000|2020-11-25 14:16:10|1732.8|1732.6|1733.6|1733.2|1734|1733.4|1732.8|1732.4|2058
1606313780000|2020-11-25 14:16:20|1733.4|1733.4|1733.6|1733.4|1733.6|1733.4|1733.4|1733.4|1142
1606313790000|2020-11-25 14:16:30|1733.8|1733.6|1734.8|1734.4|1734.8|1734.4|1733.8|1733.4|2732
1606313800000|2020-11-25 14:16:40|1734.6|1734.2|1734|1733.8|1734.8|1734.4|1734|1733.8|3654
1606313810000|2020-11-25 14:16:50|1734.2|1734|1734.6|1734.2|1734.6|1734.4|1734.2|1734|781
1606313820000|2020-11-25 14:17:00|1734.4|1734|1734.4|1733.8|1734.6|1734|1733.6|1733.4|1994
1606313830000|2020-11-25 14:17:10|1734.6|1734|1734.8|1734.2|1734.8|1734.4|1734.6|1733.8|4
1606313840000|2020-11-25 14:17:20|1734.6|1734.4|1734.6|1734.2|1734.6|1734.4|1734.2|1734|300
1606313850000|2020-11-25 14:17:30|1734.4|1734|1734.4|1734|1734.6|1734.2|1734.2|1734|3853
1606313860000|2020-11-25 14:17:40|||||||||689
1606313880000|2020-11-25 14:18:00|1734.2|1733.8|1734.2|1734|1734.4|1734.2|1734|1733.8|1874
1606313890000|2020-11-25 14:18:10|1734.4|1734.2|1735|1734.8|1735.2|1735|1734.4|1734.2|2771
1606313900000|2020-11-25 14:18:20|1735.2|1735|1735|1734.8|1735.2|1735|1735|1734.8|0
1606313910000|2020-11-25 14:18:30|1735.2|1735|1736.4|1736|1736.8|1736.4|1735.2|1734.8|4313
1606313920000|2020-11-25 14:18:40|1736.2|1735.8|1736.4|1736.2|1736.4|1736.2|1736|1735.8|4341
1606313930000|2020-11-25 14:18:50|1736.2|1736|1736.2|1735.8|1736.2|1736|1736|1735.8|1308
1606313940000|2020-11-25 14:19:00|1736|1735.6|1734.8|1734.4|1736|1735.6|1734.6|1734.2|2964
1606313950000|2020-11-25 14:19:10|1734.6|1734|1734.4|1734|1734.6|1734.2|1734.4|1734|0
1606313960000|2020-11-25 14:19:20|1734.6|1734.2|1735.2|1734.8|1735.2|1734.8|1734.6|1734.2|1431
1606313970000|2020-11-25 14:19:30|1735.4|1735|1735.6|1735.2|1735.6|1735.2|1735.4|1735|124
1606313980000|2020-11-25 14:19:40||1735.4||1735.4||1735.4||1735.4|0
1606313990000|2020-11-25 14:19:50|1735.8|1735.6|1735.4|1735.2|1736.2|1735.8|1735.4|1735|446
1606314000000|2020-11-25 14:20:00|1735.2|1735|1735.2|1734.8|1735.6|1735.2|1735|1734.6|1279
1606314010000|2020-11-25 14:20:10|1735.4|1735|1735.4|1735|1735.4|1735|1735.2|1734.8|76
1606314020000|2020-11-25 14:20:20|1735.2|1734.8|1735.2|1734.8|1735.2|1734.8|1734.8|1734.6|1234
1606314030000|2020-11-25 14:20:30|1735|1735|1735.4|1735.2|1735.4|1735.2|1735|1734.6|3942
1606314040000|2020-11-25 14:20:40|1735.2|1734.8|1735.2|1734.6|1735.2|1734.8|1734.2|1734|8242
1606314050000|2020-11-25 14:20:50|1735.4|1734.8|1735.4|1735|1735.4|1735|1735.4|1734.8|129
1606314060000|2020-11-25 14:21:00|1735.2|1734.8|1735.4|1735.2|1735.4|1735.2|1735.2|1734.8|934
1606314070000|2020-11-25 14:21:10|1735.6|1735.4|1737|1736.8|1737|1736.8|1735.6|1735.2|10634
1606314080000|2020-11-25 14:21:20|1736.8|1736.6|1737.4|1737|1737.6|1737.2|1736.8|1736.6|5311
1606314090000|2020-11-25 14:21:30|1737.2|1737.2|1737.2|1737|1737.2|1737.2|1737.2|1737|534
1606314100000|2020-11-25 14:21:40|1737|1736.8|1737.2|1737|1737.2|1737|1736.8|1736.6|1677
1606314110000|2020-11-25 14:21:50|1737|1736.8|1737|1736.4|1737.2|1736.8|1736.8|1736.2|7214
1606314120000|2020-11-25 14:22:00|1737.2|1736.6|1738.8|1738.4|1738.8|1738.4|1737|1736.6|3523
1606314130000|2020-11-25 14:22:10|1739|1738.6|1740.4|1740.2|1740.4|1740.2|1738.8|1738.6|8666
1606314140000|2020-11-25 14:22:20|1740.6|1740.4|1740.4|1740|1741|1740.6|1740.4|1739.8|5720
1606314150000|2020-11-25 14:22:30|1740.2|1740.2|1740.8|1740.2|1740.8|1740.4|1739.8|1739.6|5378
1606314160000|2020-11-25 14:22:40|1740.6|1740.4|1740.6|1740.4|1740.6|1740.4|1740.6|1740.2|514
1606314170000|2020-11-25 14:22:50|1740.8|1740.2|1740.2|1739.8|1740.8|1740.2|1739.8|1739.6|3464
1606314180000|2020-11-25 14:23:00|1740|1739.6|1739.6|1739|1740|1739.8|1738.6|1738|4676
1606314190000|2020-11-25 14:23:10|1739.4|1738.8|1739.4|1739|1739.4|1739.2|1739|1738.6|1444
1606314200000|2020-11-25 14:23:20|1739.2|1738.8|1739.6|1739.4|1740|1739.6|1739|1738.8|2850
1606314210000|2020-11-25 14:23:30|1739.8|1739.2|1739|1738.8|1739.8|1739.2|1739|1738.8|1356
1606314220000|2020-11-25 14:23:40|1739.2|1739|1739.8|1739.4|1740|1739.4|1739.2|1739|362
1606314230000|2020-11-25 14:23:50|1740|1739.6|1740.4|1740.2|1740.6|1740.2|1740|1739.6|1470
1606314240000|2020-11-25 14:24:00|1740.6|1740.4|1740.8|1740.6|1741|1740.8|1740.6|1740.4|754
1606314250000|2020-11-25 14:24:10|1741|1740.8|1742.6|1742.4|1743|1742.6|1741|1740.6|4256
1606314260000|2020-11-25 14:24:20|1742.4|1742.2|1742.2|1741.8|1742.6|1742.2|1741.4|1741|6657
1606314270000|2020-11-25 14:24:30|1742.4|1742|1742.4|1741.8|1742.6|1742.2|1742.4|1741.8|1598
1606314280000|2020-11-25 14:24:40|1742.6|1742|1742|1741.8|1742.6|1742.2|1742|1741.8|290
1606314290000|2020-11-25 14:24:50|1741.8|1741.6|1742|1741.8|1742|1741.8|1741.8|1741.6|1672
1606314300000|2020-11-25 14:25:00|1741.8|1741.6|1741.8|1741.4|1742|1741.8|1741.8|1741.4|2169
1606314310000|2020-11-25 14:25:10|1742|1741|1741.6|1741.2|1742|1741.2|1741.2|1740.6|932
1606314320000|2020-11-25 14:25:20|1741.8|1741.4|1740.2|1740|1742.2|1741.6|1740|1739.6|2815
1606314330000|2020-11-25 14:25:30|1740|1739.8|1740.8|1740.6|1741|1740.8|1740|1739.4|1925
1606314340000|2020-11-25 14:25:40|1741|1740.8|1741|1740.8|1741.2|1741|1740.8|1740.4|7441
1606314350000|2020-11-25 14:25:50|1741.2|1741|1742|1741.8|1742|1741.8|1741.2|1740.8|4107
1606314360000|2020-11-25 14:26:00|1742.2|1742|1742|1741.8|1742.2|1742|1741.8|1741.6|1171
1606314370000|2020-11-25 14:26:10|1741.8|1741.6|1742|1741.8|1742|1741.8|1741.8|1741.6|589
1606314380000|2020-11-25 14:26:20|1741.8|1741.6|1742.4|1742|1742.4|1742|1741.8|1741.6|827
1606314390000|2020-11-25 14:26:30|1742.6|1742.2|1742.6|1742.4|1742.6|1742.4|1742.4|1742|1215
1606314400000|2020-11-25 14:26:40|1742.4|1742.2|1742.6|1742.4|1742.6|1742.4|1742.4|1742.2|3188
1606314410000|2020-11-25 14:26:50|1742.8|1742.6|1742.8|1742.6|1743|1742.8|1742.8|1742.6|6858
1606314420000|2020-11-25 14:27:00|1743|1742.4|1741.8|1741.4|1743|1742.6|1741.8|1741.4|5692
1606314430000|2020-11-25 14:27:10|1741.6|1741.2|1741.6|1741.4|1741.6|1741.4|1740.8|1740.6|2393
1606314440000|2020-11-25 14:27:20|1741.8|1741.6|1741.6|1741.4|1742|1741.6|1741.4|1741|2565
1606314450000|2020-11-25 14:27:30|1741.4|1741|1740.6|1740.2|1741.4|1741|1740.4|1740|2846
1606314460000|2020-11-25 14:27:40|1740.8|1740.4|1741|1740.8|1741.4|1741.2|1740.8|1740.4|2735
1606314470000|2020-11-25 14:27:50|1740.8|1740.6|1741|1740.6|1741|1740.8|1740.8|1740.4|1441
1606314480000|2020-11-25 14:28:00|1740.8|1740.4|1740.4|1739.8|1740.8|1740.4|1739.6|1739.2|5678
1606314490000|2020-11-25 14:28:10|1740.2|1740|1741.8|1741.4|1741.8|1741.4|1740.2|1740|2389
1606314500000|2020-11-25 14:28:20|1741.6|1741.2|1745.8|1745.2|1746|1745.2|1741|1740.8|55969
1606314510000|2020-11-25 14:28:30|1745.6|1745|1745.8|1745.4|1746|1745.8|1745.4|1745|10634
1606314520000|2020-11-25 14:28:40|1745.6|1745.2|1744.4|1743.8|1745.8|1745.2|1744.2|1743.8|4286
1606314530000|2020-11-25 14:28:50|1744.6|1744.2|1745|1744.6|1745|1744.6|1744.6|1743.8|2490
1606314540000|2020-11-25 14:29:00|1745.2|1744.8|1745.2|1744.4|1745.2|1745|1743.8|1743.4|7568
1606314550000|2020-11-25 14:29:10|1745|1744.6|1745|1744.6|1745.2|1744.8|1744.4|1744|2341
1606314560000|2020-11-25 14:29:20|1745.2|1744.8|1745.2|1744.8|1745.2|1745|1744.8|1744.6|750
1606314570000|2020-11-25 14:29:30|1745|1744.6|1745.2|1745|1745.2|1745|1744.8|1744.2|2590
1606314580000|2020-11-25 14:29:40|1745|1744.8|1745.8|1745.4|1746|1745.6|1744.6|1744.2|12106
1606314590000|2020-11-25 14:29:50|1745.6|1745.6|1745.8|1745.4|1745.8|1745.6|1745.4|1745.2|1742
1606314600000|2020-11-25 14:30:00|1745.6|1745.2|1741.4|1741.2|1745.6|1745.2|1741.4|1740.8|17338
1606314610000|2020-11-25 14:30:10|1741.6|1741.4|1741.4|1740.6|1742.2|1741.6|1740.4|1740|8056
1606314620000|2020-11-25 14:30:20|1741.2|1740.8|1740.8|1740.2|1741.4|1741|1740.4|1740|2345
1606314630000|2020-11-25 14:30:30|1740|1739.4|1739.6|1739.2|1740|1739.4|1739.4|1739|152
1606314640000|2020-11-25 14:30:40|1740|1739.6|1740.4|1739.8|1740.6|1740|1740|1739.4|865
1606314650000|2020-11-25 14:30:50|1740.8|1740|1740.8|1740|1741.2|1740.8|1740.8|1740|109
1606314660000|2020-11-25 14:31:00|1741.2|1740.4|1740.6|1739.6|1741.6|1741.2|1740.6|1739.6|287
1606314670000|2020-11-25 14:31:10|1740.2|1739.8|1740.4|1739.8|1740.6|1739.8|1740.2|1739.8|0
1606314680000|2020-11-25 14:31:20|1740.8|1740|1740.4|1739.6|1740.8|1740|1740.4|1739.6|722
1606314690000|2020-11-25 14:31:30|1740.6|1740|1740.2|1739.8|1740.6|1740|1740.2|1739.8|498
1606314700000|2020-11-25 14:31:40|1740.6|1740|1740.2|1739.8|1740.6|1740|1740|1739.6|333
1606314710000|2020-11-25 14:31:50|1740.6|1740|1740|1739.2|1740.6|1740|1740|1739.2|940
1606314720000|2020-11-25 14:32:00|1739.2|1738.8|1737.8|1737.4|1739.2|1738.8|1737.6|1737|1719
1606314730000|2020-11-25 14:32:10|1738|1737.8|1737.8|1737.2|1738.2|1737.8|1737.6|1737.2|984
1606314740000|2020-11-25 14:32:20|1738.2|1737.4|1738|1737.4|1738.2|1737.6|1737.6|1737.2|1618
1606314750000|2020-11-25 14:32:30|1738.2|1737.8|1738.4|1737.8|1738.4|1737.8|1738.2|1737.8|34
1606314760000|2020-11-25 14:32:40|1738|1737.4|1738.4|1738|1738.4|1738|1738|1737.4|197
1606314770000|2020-11-25 14:32:50|1738|1737.8|1737.8|1737.4|1738|1737.8|1737.8|1737.4|101
1606314780000|2020-11-25 14:33:00|1738.4|1737.6|1737.8|1737.4|1738.4|1737.6|1737.8|1737.4|514
1606314790000|2020-11-25 14:33:10|1737.6|1737|1737.6|1737|1737.8|1737.4|1737.6|1737|2237
1606314800000|2020-11-25 14:33:20|1738.4|1737.8|1738.4|1737.8|1738.6|1738.2|1738.4|1737.8|860
1606314810000|2020-11-25 14:33:30|1737.2|1736.6|1736.4|1735.8|1737.2|1736.6|1736.4|1735.8|356
1606314820000|2020-11-25 14:33:40|1736.2|1736|1736.8|1736.4|1737|1736.4|1736.2|1736|563
1606314830000|2020-11-25 14:33:50|1736|1736|1736.6|1735.8|1736.6|1736|1736|1735.6|48
1606314840000|2020-11-25 14:34:00|1736.8|1736.2|1737|1736.4|1737|1736.6|1736.2|1735.8|897
1606314850000|2020-11-25 14:34:10|1737.6|1736.8|1737.8|1737.2|1738|1737.2|1737.6|1736.8|386
1606314860000|2020-11-25 14:34:20|1737.6|1737|1737.8|1737.4|1738|1737.4|1737.6|1737|987
1606314870000|2020-11-25 14:34:30|1738|1737.2|1738.8|1738|1738.8|1738|1737.8|1737.2|301
1606314880000|2020-11-25 14:34:40|1739|1738.4|1739.2|1738.4|1739.2|1738.4|1739|1738.4|0
1606314890000|2020-11-25 14:34:50|1738.8|1738.6|1739|1738.4|1739|1738.6|1738.8|1738.2|494
1606314900000|2020-11-25 14:35:00|1739.2|1738.8|1740|1739.4|1740.2|1739.6|1739.2|1738.8|622
1606314910000|2020-11-25 14:35:10|1739.4|1739|1738.8|1738.4|1739.6|1739|1738.8|1738.4|75
1606314920000|2020-11-25 14:35:20|1738.6|1738|1738.8|1738.4|1738.8|1738.4|1738.6|1738|1136
1606314930000|2020-11-25 14:35:30|1738.6|1738.2|1738|1737.4|1738.6|1738.2|1738|1737.4|282
1606314940000|2020-11-25 14:35:40|1738.2|1737.8|1740|1739.2|1740|1739.4|1738.2|1737.8|429
1606314950000|2020-11-25 14:35:50|1739.2|1739.4|1738.6|1738.2|1739.2|1739.4|1738.6|1738.2|1893
1606314960000|2020-11-25 14:36:00|1738.4|1737.8|1738.4|1737.6|1738.4|1737.8|1737.8|1737.2|1027
1606314970000|2020-11-25 14:36:10|1738|1737.2|1738|1737.4|1738|1737.4|1737.8|1737.2|598
1606314980000|2020-11-25 14:36:20|1737.6|1737.2|1736.8|1736.2|1737.6|1737.2|1736.8|1736.2|735
1606314990000|2020-11-25 14:36:30|1736.4|1736|1736.8|1736|1736.8|1736|1736.4|1736|831
1606315000000|2020-11-25 14:36:40|1736.4|1736.2|1736.2|1735.4|1736.4|1736.2|1736.2|1735.4|321
1606315010000|2020-11-25 14:36:50|1736|1735.8|1736|1735.4|1736.2|1735.8|1736|1735.4|437
1606315020000|2020-11-25 14:37:00|1736.2|1735.8|1736.8|1736.2|1736.8|1736.2|1736|1735.8|348
1606315030000|2020-11-25 14:37:10|1736.4|1735.8|1735.4|1734.8|1736.4|1735.8|1735|1734.6|492
1606315040000|2020-11-25 14:37:20|1735.6|1734.4|1735.2|1734.4|1735.6|1734.4|1735.2|1734.4|625
1606315050000|2020-11-25 14:37:30|1735|1733.8|1734.2|1733.4|1735|1733.8|1734.2|1733.4|241
1606315060000|2020-11-25 14:37:40|1734||1733.8||1734||1733.8||17
1606315070000|2020-11-25 14:37:50|1733|1733|1733|1732.2|1733|1733|1732.8|1732.2|802
1606315080000|2020-11-25 14:38:00|1732.8|1732.4|1732.4|1732|1732.8|1732.4|1732.4|1732|743
1606315090000|2020-11-25 14:38:10|1732.8|1732.2|1732.2|1731.6|1732.8|1732.2|1732.2|1731.6|468
1606315100000|2020-11-25 14:38:20|1732|1730.8|1731|1730.2|1732|1730.8|1731|1730.2|374
1606315110000|2020-11-25 14:38:30|1730.8|1730|1730|1729.4|1730.8|1730|1730|1729.4|190
1606315120000|2020-11-25 14:38:40|1730.2|1728.8|1729.2|1728.8|1730.2|1728.8|1729|1728.6|537
1606315130000|2020-11-25 14:38:50|1728.8|1728.6|1728.2|1727.4|1728.8|1728.6|1728.2|1727.4|957
1606315140000|2020-11-25 14:39:00|1727.8|1727|1727.8|1727.2|1727.8|1727.2|1727.6|1727|238
1606315150000|2020-11-25 14:39:10|1727.2|1726.8|1726.8|1726|1727.2|1726.8|1726.8|1726|979
1606315160000|2020-11-25 14:39:20|1726.6|1726.4|1727|1726.6|1727|1726.6|1726.6|1726.4|267
1606315170000|2020-11-25 14:39:30|1727.4|1726.8|1727.4|1726.4|1727.4|1726.8|1727.2|1726.4|1054
1606315180000|2020-11-25 14:39:40|1727.2|1726.8|1727.2|1726.6|1727.2|1726.8|1727.2|1726.4|815
1606315190000|2020-11-25 14:39:50|1726.6|1726|1726.4|1725.6|1726.8|1726|1726.4|1725.6|320
1606315200000|2020-11-25 14:40:00|1726.8|1726.2|1725.2|1724.4|1727|1726.4|1725.2|1724.4|2457
1606315210000|2020-11-25 14:40:10|1726|1725.6|1725.4|1724.8|1726|1725.6|1725.4|1724.8|321
1606315220000|2020-11-25 14:40:20|1725|1724.6|1725.6|1725|1725.6|1725|1724.8|1724.4|634
1606315230000|2020-11-25 14:40:30|1726|1725.2|1727.6|1726.8|1728|1727.4|1726|1725.2|551
1606315240000|2020-11-25 14:40:40|1727.8|1727.2|1726.6|1725.6|1727.8|1727.2|1726.6|1725.6|1647
1606315250000|2020-11-25 14:40:50|1727.2|1726.4|1729.8|1729|1730|1729.4|1727.2|1726.4|1104
1606315260000|2020-11-25 14:41:00|1729.4|1729.4|1730.4|1729.6|1730.8|1730.2|1729.4|1729|601
1606315270000|2020-11-25 14:41:10|1730|1729.2|1730|1729.2|1730|1729.2|1729.6|1728.8|1141
1606315280000|2020-11-25 14:41:20|1729.8|1730|1730.6|1730|1730.8|1730.2|1729.8|1730|869
1606315290000|2020-11-25 14:41:30|1731|1730.4|1730.2|1729.8|1731|1730.4|1730.2|1729.6|1329
1606315300000|2020-11-25 14:41:40|1730.8|1729.6|1730.8|1730.2|1731|1730.6|1730.8|1729.6|65
1606315310000|2020-11-25 14:41:50|||||||||28
1606315320000|2020-11-25 14:42:00|1730.6|1729.8|1731.6|1731.2|1731.6|1731.2|1730.4|1729.8|279
1606315330000|2020-11-25 14:42:10|1731.4|1731|1732.2|1731.8|1732.2|1731.8|1731.4|1731|609
1606315340000|2020-11-25 14:42:20|1732|1731.6|1731.6|1730.8|1732|1731.6|1731.2|1730.4|515
1606315350000|2020-11-25 14:42:30|1731.4|1730.4|1731.2|1730.6|1731.4|1730.6|1731.2|1730.4|452
1606315360000|2020-11-25 14:42:40|1731|1730.2|1730.4|1729.8|1731|1730.2|1730.4|1729.8|270
1606315370000|2020-11-25 14:42:50|1730.8|1730.2|1730.8|1730.2|1730.8|1730.2|1730.8|1730.2|6
1606315380000|2020-11-25 14:43:00|1731|1730.6|1731|1730.4|1731|1730.6|1730.8|1730.2|307
1606315390000|2020-11-25 14:43:10|1730.8|1729.8|1730.8|1730|1730.8|1730|1730.4|1729.8|620
1606315400000|2020-11-25 14:43:20|1730.4|1729.8|1730.8|1730.2|1730.8|1730.4|1730.4|1729.8|942
1606315410000|2020-11-25 14:43:30||1730.4||1730.4||1730.4||1730.2|54
1606315420000|2020-11-25 14:43:40|1731|1730.2|1733.4|1732.8|1733.4|1732.8|1731|1730.2|251
1606315430000|2020-11-25 14:43:50|1734|1733.2|1733.4|1733|1734|1733.2|1733.4|1732.8|290
1606315440000|2020-11-25 14:44:00|1733.2|1732.8|1733.4|1732.8|1733.6|1733|1733.2|1732.8|84
1606315450000|2020-11-25 14:44:10|1733.8|1733|1733.8|1733.4|1733.8|1733.4|1733.8|1733|294
1606315460000|2020-11-25 14:44:20|1735.2|1734.2|1734.4|1733.8|1735.2|1734.4|1734|1733.4|1309
1606315470000|2020-11-25 14:44:30|1734.2|1733.6|1734|1733.4|1734.2|1733.6|1733.8|1733.4|294
1606315480000|2020-11-25 14:44:40|1734.8|1733.6|1735.6|1735|1735.6|1735|1734.8|1733.6|410
1606315490000|2020-11-25 14:44:50|1735.2|1734.6|1735.6|1735|1735.6|1735|1735.2|1734.6|985
1606315500000|2020-11-25 14:45:00|1735.8|1735.4|1736.4|1735.8|1736.4|1735.8|1735.8|1735.4|521
1606315510000|2020-11-25 14:45:10|1735.8|1735.2|1735.8|1735.2|1735.8|1735.2|1735.8|1735.2|202
1606315520000|2020-11-25 14:45:20|1736.2|1735.4|1736.2|1735.6|1736.4|1735.8|1736|1735.4|810
1606315530000|2020-11-25 14:45:30|1736.2|1735.8|1736.6|1736.2|1736.6|1736.2|1736|1735.8|2538
1606315540000|2020-11-25 14:45:40|1736.4|1736.4|1735.6|1735|1736.6|1736.4|1735.4|1735|1807
1606315550000|2020-11-25 14:45:50|1736|1735.2|1736.6|1736.2|1736.6|1736.2|1735.6|1735.2|2062
1606315560000|2020-11-25 14:46:00|1736.4|1736|1736.2|1736|1736.4|1736.2|1736|1735.8|1106
1606315570000|2020-11-25 14:46:10|1736|1735.8|1736.4|1736.2|1736.4|1736.2|1735.8|1735.4|3628
1606315580000|2020-11-25 14:46:20|1736.2|1736|1734.2|1734|1736.4|1736|1733.8|1733.2|6703
1606315590000|2020-11-25 14:46:30|1734.6|1734.2|1738|1737.4|1738.2|1737.8|1734.6|1734|28175
1606315600000|2020-11-25 14:46:40|1737.8|1737.2|1737.2|1736.8|1737.8|1737.4|1737|1736.8|12363
1606315610000|2020-11-25 14:46:50|1737|1737|1737.4|1737.2|1737.6|1737.4|1737|1736.6|15431
1606315620000|2020-11-25 14:47:00|1737.2|1737|1737|1736.8|1737.2|1737|1737|1736.8|5891
1606315630000|2020-11-25 14:47:10|1737.2|1737|1737.2|1736.8|1737.4|1737|1737|1736.6|16123
1606315640000|2020-11-25 14:47:20|1737|1737|1737.2|1737|1737.2|1737|1736.8|1736.6|18318
1606315650000|2020-11-25 14:47:30|1737|1736.8|1737.6|1737.4|1737.6|1737.4|1736.8|1736.6|26248
1606315660000|2020-11-25 14:47:40|1737.8|1737.6|1739.6|1739.2|1739.6|1739.2|1737.8|1737.6|5069
1606315670000|2020-11-25 14:47:50|1739.4|1739|1739.2|1738.6|1739.6|1739.2|1739|1738.6|2992
1606315680000|2020-11-25 14:48:00|1739|1738.8|1738.8|1738.2|1739.4|1739|1738.6|1738.2|3730
1606315690000|2020-11-25 14:48:10|1738.6|1738.4|1738|1737.8|1738.6|1738.6|1737.4|1737.2|10034
1606315700000|2020-11-25 14:48:20|1737.8|1737.6|1737.8|1737.6|1738.2|1737.8|1737.6|1737.4|2519
1606315710000|2020-11-25 14:48:30|1738|1737.8|1738.8|1738.4|1738.8|1738.4|1737.8|1737.6|7092
1606315720000|2020-11-25 14:48:40|1739|1738.6|1739.8|1739|1740.6|1740.4|1738.6|1738.4|7160
1606315730000|2020-11-25 14:48:50|1740|1739.2|1740.2|1739.8|1740.6|1740.4|1740|1739.2|2524
1606315740000|2020-11-25 14:49:00|1740|1739.6|1738.2|1737.8|1740|1739.6|1738.2|1737.6|7000
1606315750000|2020-11-25 14:49:10|1738.4|1738|1738.2|1737.8|1738.6|1738.4|1738|1737.8|1068
1606315760000|2020-11-25 14:49:20|1738|1737.6|1738|1737.6|1738.2|1737.8|1737.6|1737|1084
1606315770000|2020-11-25 14:49:30|1737.8|1737.2|1737.8|1737.4|1738|1737.4|1736.8|1736|10265
1606315780000|2020-11-25 14:49:40|1738|1737.6|1737.4|1737|1738|1737.8|1737.2|1737|1719
1606315790000|2020-11-25 14:49:50|1737.2|1737.2|1736.8|1736.4|1737.4|1737.2|1736.8|1736.4|1183
1606315800000|2020-11-25 14:50:00|1736.6|1736.2|1737|1736.4|1737.4|1737.2|1736.6|1736.2|2525
1606315810000|2020-11-25 14:50:10|1736.8|1736.6|1737|1736.4|1737|1736.8|1736.8|1736.4|582
1606315820000|2020-11-25 14:50:20|1736.8||1736.8||1736.8||1736.8||0
1606315830000|2020-11-25 14:50:30|1737|1736.6|1737.6|1737.4|1738.2|1737.8|1736.8|1736.4|1964
1606315840000|2020-11-25 14:50:40|1737.8|1737.6|1737.8|1737.6|1738.2|1737.8|1737.8|1737.6|5544
1606315850000|2020-11-25 14:50:50|1738|1737.8|1735.8|1735.4|1738|1737.8|1735.8|1735.2|14160
1606315860000|2020-11-25 14:51:00|1735.6|1735|1734.8|1734.2|1735.6|1735|1734.2|1734|3466
1606315870000|2020-11-25 14:51:10|1735|1734.4|1734.6|1734.2|1735|1734.6|1734.4|1734.2|3558
1606315880000|2020-11-25 14:51:20|1734.4|1734|1734.6|1734.2|1734.8|1734.2|1734|1733.6|4035
1606315890000|2020-11-25 14:51:30|1734.4|1734|1734.4|1734|1734.4|1734.2|1734|1733.8|2260
1606315900000|2020-11-25 14:51:40|1734.2|1733.8|1734.2|1734|1734.4|1734|1734|1733.8|541
1606315910000|2020-11-25 14:51:50|1734.4|1734.2|1735.2|1734.4|1735.2|1734.8|1734.2|1734|3611
1606315920000|2020-11-25 14:52:00|1735|1734.6|1734.6|1734|1735.2|1734.6|1734.4|1734|379
1606315930000|2020-11-25 14:52:10|1734.4|1733.8|1734.2|1733.8|1734.6|1734|1734|1733.8|2290
1606315940000|2020-11-25 14:52:20|1734|1733.6|1732.6|1732|1734.2|1733.6|1732.4|1731.8|6221
1606315950000|2020-11-25 14:52:30|1732.4|1732.2|1732.2|1731.8|1733|1732.6|1732|1731.6|2456
1606315960000|2020-11-25 14:52:40|1732.4|1731.6|1731.6|1731.2|1732.4|1732|1731.4|1731.2|5975
1606315970000|2020-11-25 14:52:50|1731.4|1731.4|1731.6|1731.2|1731.6|1731.4|1731.2|1731|1871
1606315980000|2020-11-25 14:53:00|1731.4|1731|1728.6|1728.2|1731.4|1731|1728.6|1728|6911
1606315990000|2020-11-25 14:53:10|1728.4|1728|1728.8|1728.4|1729|1728.6|1728|1727.4|4800
1606316000000|2020-11-25 14:53:20|1729|1728.6|1728.4|1728|1729|1728.8|1728.4|1728|2031
1606316010000|2020-11-25 14:53:30|1728.2|1727.8|1728.8|1728.4|1728.8|1728.4|1728|1727.2|970
1606316020000|2020-11-25 14:53:40|1728.6|1728|1728.2|1727.8|1728.8|1728.4|1728|1727.6|1720
1606316030000|2020-11-25 14:53:50|1728.4|1728|1728.6|1728.2|1728.8|1728.6|1728.2|1727.8|4258
1606316040000|2020-11-25 14:54:00|1728.8|1728.4|1728.4|1728|1728.8|1728.6|1728.2|1728|3973
1606316050000|2020-11-25 14:54:10|1728.2|1727.8|1728.4|1728.2|1728.6|1728.2|1728|1727.6|2868
1606316060000|2020-11-25 14:54:20|1728.2|1728|1729|1728.8|1729.2|1729|1728.2|1727.6|2389
1606316070000|2020-11-25 14:54:30|1729.2|1729|1729.2|1729|1729.4|1729.2|1729|1728.8|420
1606316080000|2020-11-25 14:54:40|1729|1728.8|1728.4|1727.8|1729.2|1728.8|1728|1727.8|4182
1606316090000|2020-11-25 14:54:50|1728.6|1728|1727.4|1726.8|1728.6|1728|1727.4|1726.6|4254
1606316100000|2020-11-25 14:55:00|1727.6|1727|1727.4|1727.2|1727.6|1727.2|1727.4|1727|50
1606316110000|2020-11-25 14:55:10|1727.6|1727.4|1726.2|1725.8|1728.2|1727.8|1726|1725.6|5832
1606316120000|2020-11-25 14:55:20|1726|1725.4|1726|1725.4|1726.2|1725.8|1725.6|1725.2|5819
1606316130000|2020-11-25 14:55:30|1725.8|1725|1725.2|1724.8|1725.8|1725.2|1725|1724.8|843
1606316140000|2020-11-25 14:55:40|1725.4|1725|1725.8|1725.4|1726|1725.8|1725.4|1724.8|2849
1606316150000|2020-11-25 14:55:50|1726|1725.6|1725.8|1725.4|1726|1725.8|1725.8|1725.4|45
1606316160000|2020-11-25 14:56:00|1725.6|1725.2|1726.6|1726|1726.6|1726.4|1724.8|1724.2|11413
1606316170000|2020-11-25 14:56:10|1726.4|1726.2|1726.4|1726.2|1726.4|1726.4|1726|1725.6|1905
1606316180000|2020-11-25 14:56:20|1726.6|1726.4|1727.6|1727|1727.6|1727|1726.2|1725.8|3439
1606316190000|2020-11-25 14:56:30|1727.4|1726.6|1726.6|1726.4|1727.4|1727|1726.6|1726.2|3798
1606316200000|2020-11-25 14:56:40|1726.8|1726.2|1726.8|1726.6|1727|1726.6|1726.4|1726.2|166
1606316210000|2020-11-25 14:56:50|1726.6|1726.4|1726.6|1726.2|1726.8|1726.6|1726.2|1726|3334
1606316220000|2020-11-25 14:57:00|1726.4|1726|1726.6|1726.4|1726.6|1726.4|1725.2|1725|14598
1606316230000|2020-11-25 14:57:10|1726.4|1726.2|1726.4|1726.2|1726.8|1726.6|1726.2|1726|10171
1606316240000|2020-11-25 14:57:20|1726.6|1726.4|1726.8|1726.2|1726.8|1726.4|1726.4|1726|1823
1606316250000|2020-11-25 14:57:30|1726.6|1726.4|1726|1725.6|1726.8|1726.6|1725.8|1725.6|5528
1606316260000|2020-11-25 14:57:40|1726.4|1725.8|1728|1727.6|1728|1727.6|1726|1725.8|2596
1606316270000|2020-11-25 14:57:50|1728.2|1727.8|1727.8|1727.4|1728.2|1727.8|1727.6|1727.4|1799
1606316280000|2020-11-25 14:58:00|1727.6|1727.6|1727|1726.6|1727.8|1727.6|1727|1726.6|5563
1606316290000|2020-11-25 14:58:10|1726.6|1726.8|1728.4|1727.8|1728.6|1728|1726.4|1725.6|4737
1606316300000|2020-11-25 14:58:20|1728.2|1728|1728.2|1728|1728.2|1728|1728.2|1727.8|273
1606316310000|2020-11-25 14:58:30|1728.4|1728.2|1728.4|1728.2|1728.4|1728.2|1728|1727.8|593
1606316320000|2020-11-25 14:58:40|1728.2|1728|1728.4|1728.2|1728.4|1728.2|1728.2|1728|2238
1606316330000|2020-11-25 14:58:50|1728.6|1728.4|1728.4|1728.2|1728.6|1728.4|1728.4|1728.2|523
1606316340000|2020-11-25 14:59:00|1729.4|1728.4|1729.2|1729|1730.4|1730|1729|1728.4|7984
1606316350000|2020-11-25 14:59:10|1729|1728.8|1729|1728.6|1729|1728.8|1728.8|1728.4|4927
1606316360000|2020-11-25 14:59:20|1728.8|1728.4|1729.2|1729|1729.4|1729|1728.6|1728.4|2128
1606316370000|2020-11-25 14:59:30|1729.4|1729.2|1730.4|1729.8|1730.6|1730.2|1729.2|1729|4859
1606316380000|2020-11-25 14:59:40|1730.6|1730|1731|1730.8|1731|1730.8|1730.6|1730|4126
1606316390000|2020-11-25 14:59:50|1731.2|1731|1731.4|1731|1731.4|1731|1731.2|1730.8|1656
1606316400000|2020-11-25 15:00:00|1731.6|1731.2|1732.2|1731.4|1732.2|1731.4|1731.6|1731|813
1606316410000|2020-11-25 15:00:10|1732|1731.2|1731.4|1731|1732|1731.2|1731.4|1731|2742
1606316420000|2020-11-25 15:00:20|1731.2|1731.2|1731.8|1731.2|1731.8|1731.4|1731.2|1731|2645
1606316430000|2020-11-25 15:00:30|1731.6|1731.4|1730.6|1729.6|1731.6|1731.6|1730.6|1729.2|7849
1606316440000|2020-11-25 15:00:40|1730.8|1730|1730.6|1730.4|1731.4|1730.4|1730.6|1730|1578
1606316450000|2020-11-25 15:00:50|1730.4|1730.2|1731.2|1730.8|1731.4|1730.8|1730.4|1730.2|1502
1606316460000|2020-11-25 15:01:00|1731|1730.6|1730.4|1730|1731.2|1730.6|1730.2|1730|5050
1606316470000|2020-11-25 15:01:10|1730.6|1730.2|1730.6|1730.2|1730.8|1730.6|1730.2|1730|2633
1606316480000|2020-11-25 15:01:20|1730.4|1730|1730.2|1730|1730.4|1730.2|1730.2|1729.8|2925
1606316490000|2020-11-25 15:01:30|1730|1729.8|1729.8|1729.6|1730.2|1729.8|1729.8|1729.2|3318
1606316500000|2020-11-25 15:01:40|1729.6|1729.4|1729.2|1728.8|1729.6|1729.4|1729.2|1728.6|2219
1606316510000|2020-11-25 15:01:50|1729|1729|1729.2|1729|1729.4|1729|1729|1729|1003
1606316520000|2020-11-25 15:02:00|1729|1728.8|1728.8|1728.2|1729|1729|1728.2|1727.6|8447
1606316530000|2020-11-25 15:02:10|1728.6|1728.4|1729.2|1728.8|1729.6|1729.4|1728.6|1728.2|5046
1606316540000|2020-11-25 15:02:20|1729|1728.6|1729.4|1728.8|1729.8|1729.4|1728.8|1728.6|4336
1606316550000|2020-11-25 15:02:30|1729.6|1729|1729.4|1729|1729.8|1729.4|1729.4|1729|2039
1606316560000|2020-11-25 15:02:40|1729.2|1728.8|1729.2|1729|1729.2|1729|1729|1728.8|3628
1606316570000|2020-11-25 15:02:50|1729|1728.8|1731.4|1731.2|1731.4|1731.2|1729|1728.6|13473
1606316580000|2020-11-25 15:03:00|1731.6|1731.4|1734|1733.6|1734.6|1734.2|1730.8|1730.4|16051
1606316590000|2020-11-25 15:03:10|1734.2|1733.8|1734.6|1734|1734.8|1734.4|1734.2|1733.8|3595
1606316600000|2020-11-25 15:03:20|1734.4|1734.2|1734.2|1733.6|1734.6|1734.2|1733.8|1733.6|3897
1606316610000|2020-11-25 15:03:30|1733.8|1733.4|1731.2|1730.8|1734.2|1733.4|1731.2|1730.6|9094
1606316620000|2020-11-25 15:03:40|1731|1730.6|1731.2|1731|1731.4|1731|1730.6|1730.2|5958
1606316630000|2020-11-25 15:03:50|1731|1730.8|1730.6|1730.4|1731|1730.8|1730.6|1730.4|1145
1606316640000|2020-11-25 15:04:00|1730.4|1730.2|1730.2|1729.8|1730.6|1730.2|1729.8|1729.4|2409
1606316650000|2020-11-25 15:04:10|1730.4|1730|1730.4|1730|1730.6|1730.2|1730|1729.8|1045
1606316660000|2020-11-25 15:04:20|1730.6|1730.2|1731|1730.6|1731.4|1731|1730.6|1730|5408
1606316670000|2020-11-25 15:04:30|1731.2|1730.8|1730.8|1730.4|1731.4|1730.8|1730.4|1730|5149
1606316680000|2020-11-25 15:04:40|1730.6|1730.6|1730.6|1730.4|1730.8|1730.6|1730.6|1730.4|125
1606316690000|2020-11-25 15:04:50|1730.8|1730.6|1731|1730.8|1732.2|1731.6|1730.8|1730.6|9186
1606316700000|2020-11-25 15:05:00|1731.2|1730.6|1731|1730.6|1731.2|1731|1730.8|1730.6|3474
1606316710000|2020-11-25 15:05:10|1731.2|1730.8|1730.2|1730|1731.2|1730.8|1730|1729.4|6509
1606316720000|2020-11-25 15:05:20|1730.4|1730.2|1731.4|1731|1732.6|1732|1730.4|1730.2|12298
1606316730000|2020-11-25 15:05:30|1731.2|1730.8|1732.2|1731.6|1732.2|1731.6|1730.6|1730.2|3170
1606316740000|2020-11-25 15:05:40|1731.8|1731.4|1731.8|1731.6|1732.2|1731.8|1731.4|1731.2|2001
1606316750000|2020-11-25 15:05:50|1731.6|1731.4|1732.6|1732|1732.6|1732.2|1731.4|1731.2|1901
1606316760000|2020-11-25 15:06:00|1732.8|1732.2|1733.4|1733.2|1734|1733.4|1732.6|1732|2862
1606316770000|2020-11-25 15:06:10|1733.2|1733|1732.2|1731.8|1733.4|1733|1731.4|1731.2|9053
1606316780000|2020-11-25 15:06:20|1732.4|1732|1731.8|1731.4|1732.6|1732.2|1731.8|1731.4|2423
1606316790000|2020-11-25 15:06:30|1732|1731.6|1733|1732.6|1733.4|1733.2|1732|1731.4|2916
1606316800000|2020-11-25 15:06:40|1732.8|1732.4|1732.8|1732.6|1732.8|1732.6|1732.4|1732|4304
1606316810000|2020-11-25 15:06:50|1733.2|1732.8|1734.8|1734.4|1735|1734.4|1733.2|1732.8|4794
1606316820000|2020-11-25 15:07:00|1734.6|1734.6|1734.6|1734.2|1735|1734.6|1734.4|1734.2|2511
1606316830000|2020-11-25 15:07:10|1734.8|1734.4|1736.4|1736|1736.6|1736|1734.8|1734.2|2520
1606316840000|2020-11-25 15:07:20|1736.6|1735.8|1735.6|1735.2|1736.6|1735.8|1735.6|1735.2|2809
1606316850000|2020-11-25 15:07:30|1735.8|1735.4|1736|1735.6|1736|1735.6|1735.6|1735.2|910
1606316860000|2020-11-25 15:07:40|1736.2|1735.8|1736.8|1736.6|1737|1736.6|1736.2|1735.8|750
1606316870000|2020-11-25 15:07:50|1737||1737||1737||1737||1679
1606316880000|2020-11-25 15:08:00|1737.2|1736.8|1735|1734.8|1737.2|1737|1735|1734.8|8941
1606316890000|2020-11-25 15:08:10|1735.4|1735|1734.4|1733.8|1735.4|1735|1734.2|1733.4|7896
1606316900000|2020-11-25 15:08:20|1734.2|1734|1735|1734.6|1735.6|1735|1734.2|1734|1800
1606316910000|2020-11-25 15:08:30|1735.2|1734.8|1735|1734.6|1735.4|1735|1735|1734.6|639
1606316920000|2020-11-25 15:08:40|1735.2|1734.8|1734.8|1734.6|1735.4|1734.8|1734.8|1734.6|5577
1606316930000|2020-11-25 15:08:50|1734.6|1734.4|1734|1733.6|1734.6|1734.4|1733.8|1733.4|956
1606316940000|2020-11-25 15:09:00|1734.2|1733.8|1734.6|1733.8|1734.6|1733.8|1734.2|1733.6|155
1606316950000|2020-11-25 15:09:10|1734.4|1734.2|1735|1734.2|1735|1734.2|1734.4|1734.2|149
1606316960000|2020-11-25 15:09:20|1735.2|1734.6|1736.2|1736|1736.8|1736.6|1735.2|1734.4|2922
1606316970000|2020-11-25 15:09:30|1736.4|1736.2|1736.2|1735.8|1736.6|1736.2|1736|1735.8|1387
1606316980000|2020-11-25 15:09:40|1736.4|1736|1735.8|1735.2|1736.6|1736|1735.6|1735|6973
1606316990000|2020-11-25 15:09:50|1735.6|1735.4|1736.4|1735.8|1736.4|1735.8|1735.4|1735.4|2097
1606317000000|2020-11-25 15:10:00|1736.2|1736|1736.6|1736|1736.6|1736.4|1736.2|1736|125
1606317010000|2020-11-25 15:10:10|1736.8|1736.2|1737|1736.4|1737.2|1736.8|1736.4|1736.2|1409
1606317020000|2020-11-25 15:10:20|1736.8|1736.6|1737.4|1736.8|1737.6|1737.2|1736.8|1736.4|3757
1606317030000|2020-11-25 15:10:30|1737.2|1736.6|1737.4|1736.8|1737.4|1736.8|1737|1736.6|1
1606317040000|2020-11-25 15:10:40|1737.2|1737|1737.4|1737|1737.4|1737|1737.2|1737|105
1606317050000|2020-11-25 15:10:50|1737.6|1737.2|1738.2|1737.6|1738.2|1738|1737.4|1737.2|2314
1606317060000|2020-11-25 15:11:00|1738.4|1738|1738.8|1738.2|1738.8|1738.2|1738.4|1737.6|1438
1606317070000|2020-11-25 15:11:10|1738.6|1738.4|1738.8|1738.4|1738.8|1738.4|1738.6|1738.2|0
1606317080000|2020-11-25 15:11:20|1739|1738.6|1739|1738.6|1739|1738.8|1738.6|1738.4|1779
1606317090000|2020-11-25 15:11:30|1738.8|1738.8|1739|1738.6|1739|1738.8|1738.8|1738.6|459
1606317100000|2020-11-25 15:11:40|1739.2|1738.8|1739.6|1739.2|1739.6|1739.4|1739.2|1738.8|1625
1606317110000|2020-11-25 15:11:50|1739.8|1739.4|1736|1735.6|1739.8|1739.4|1735.8|1735|9729
1606317120000|2020-11-25 15:12:00|1735.8|1735.4|1735.8|1735.6|1736|1735.8|1735.6|1735|2080
1606317130000|2020-11-25 15:12:10|1736|1735.8|1736.6|1736|1737|1736.4|1735.8|1735.8|1594
1606317140000|2020-11-25 15:12:20|1736.4|1736.2|1736.2|1736|1736.4|1736.2|1736|1735.6|214
1606317150000|2020-11-25 15:12:30|1736|1735.8|1735.4|1735.2|1736.4|1736|1735.4|1734.8|3739
1606317160000|2020-11-25 15:12:40|1735.6|1735.4|1734.8|1734.4|1735.6|1735.4|1734.8|1734.4|224
1606317170000|2020-11-25 15:12:50|1734.6|1734.6|1734.8|1734.6|1735.2|1735|1734.6|1734.4|742
1606317180000|2020-11-25 15:13:00|1735|1734.8|1734.6|1734.2|1735|1734.8|1734|1733.8|1437
1606317190000|2020-11-25 15:13:10|1734.8|1734.4|1735|1734.6|1735|1734.6|1734.6|1734.4|200
1606317200000|2020-11-25 15:13:20|1735.2|1734.8|1735.8|1735.2|1735.8|1735.2|1735.2|1734.6|328
1606317210000|2020-11-25 15:13:30|1736|1735.4|1735.8|1735.6|1736|1735.8|1735.6|1735.2|1088
1606317220000|2020-11-25 15:13:40|1736|1735.8|1736.6|1736|1736.6|1736|1735.8|1735.4|1557
1606317230000|2020-11-25 15:13:50|1736.4|1736.2|1736.4|1736.2|1736.4|1736.4|1735.6|1735.4|1211
1606317240000|2020-11-25 15:14:00|1736.2|1736|1737|1736.6|1737.2|1736.6|1736.2|1735.6|1334
1606317250000|2020-11-25 15:14:10|1736.8|1736.4|1736.8|1736.4|1736.8|1736.4|1736.4|1736.2|783
1606317260000|2020-11-25 15:14:20|1737|1736.6|1737.4|1737.2|1737.4|1737.2|1737|1736.4|1398
1606317270000|2020-11-25 15:14:30|1737.6|1737.4|1738.4|1737.8|1738.4|1738|1737.6|1737.4|735
1606317280000|2020-11-25 15:14:40|1738.2|1738|1737.8|1737.4|1738.2|1738|1737.8|1737.4|444
1606317290000|2020-11-25 15:14:50|1738|1737.6|1738.4|1738|1738.4|1738|1738|1737.6|802
1606317300000|2020-11-25 15:15:00|1738.2|1737.8|1737.4|1737|1738.4|1737.8|1737.2|1736.8|1537
1606317310000|2020-11-25 15:15:10|1737.2|1736.8|1737.2|1736.8|1737.2|1736.8|1737|1736.4|9
1606317320000|2020-11-25 15:15:20|1737.4|1737|1738|1737.4|1738|1737.6|1737.4|1736.8|1377
1606317330000|2020-11-25 15:15:30|1738.2|1737.6|1738.4|1738.2|1738.6|1738.2|1738|1737.6|123
1606317340000|2020-11-25 15:15:40|1738.2|1738|1738|1737.6|1738.2|1738|1737.8|1737.6|801
1606317350000|2020-11-25 15:15:50|1737.8|1737.8|1737.4|1737.2|1737.8|1737.8|1737.4|1737|1623
1606317360000|2020-11-25 15:16:00|1737.2|1737|1737.6|1737.2|1737.6|1737.4|1737.2|1736.8|692
1606317370000|2020-11-25 15:16:10|1737.8|1737.4|1738.6|1738.2|1738.6|1738.4|1737.8|1737.2|8628
1606317380000|2020-11-25 15:16:20|1738.8|1738.4|1740|1739.6|1740.2|1739.8|1738.8|1738.4|1036
1606317390000|2020-11-25 15:16:30|1740.2|1739.8|1740.2|1740|1740.8|1740.2|1740.2|1739.8|1067
1606317400000|2020-11-25 15:16:40|1740|1739.8|1740.2|1740|1740.4|1740|1739.4|1739|5269
1606317410000|2020-11-25 15:16:50|1740.4|1740.2|1740.4|1740|1740.8|1740.2|1740.2|1740|13
1606317420000|2020-11-25 15:17:00|1740.2|1739.8|1739.6|1739.4|1740.4|1739.8|1739.6|1739.2|1426
1606317430000|2020-11-25 15:17:10|1739.4|1739.2|1739.6|1739.4|1739.6|1739.4|1739.2|1738.6|2401
1606317440000|2020-11-25 15:17:20|1740|1739.6|1739.8|1739.6|1740.2|1739.8|1739.8|1739.4|1484
1606317450000|2020-11-25 15:17:30|1739.6|1739.4|1739.2|1739|1739.6|1739.4|1739|1738.6|2064
1606317460000|2020-11-25 15:17:40|||||||||640
1606317470000|2020-11-25 15:17:50|1739|1738.8|1738.8|1738.4|1739|1738.8|1738.6|1738.2|1682
1606317480000|2020-11-25 15:18:00|1738.6|1738.2|1738.2|1737.8|1738.6|1738.2|1737.6|1737.2|820
1606317490000|2020-11-25 15:18:10|1738|1737.6|1739|1738.2|1739|1738.6|1738|1737.6|885
1606317500000|2020-11-25 15:18:20|1738.8|1737.8|1738.4|1737.8|1739|1737.8|1738.2|1737.8|549
1606317510000|2020-11-25 15:18:30|1738.2||1738.4||1738.4||1738.2||0
1606317520000|2020-11-25 15:18:40|1738.2|1738|1738.4|1737.8|1738.4|1738|1738|1737.8|400
1606317530000|2020-11-25 15:18:50|1738.2|1737.6|1737.6|1737.2|1738.2|1737.6|1737.4|1737|1419
1606317540000|2020-11-25 15:19:00|1737.8|1737.4|1737.4|1737|1737.8|1737.6|1737.4|1736.8|492
1606317550000|2020-11-25 15:19:10|1737.2|1736.8|1737|1736.6|1737.2|1736.8|1737|1736.4|132
1606317560000|2020-11-25 15:19:20|1737.2|1736.8|1737.4|1737|1737.8|1737.4|1737.2|1736.8|985
1606317570000|2020-11-25 15:19:30|1737.6|1737.2|1737.6|1737.2|1737.8|1737.4|1737.4|1737.2|1444
1606317580000|2020-11-25 15:19:40|1737.4|1737|1738.4|1738|1738.8|1738.2|1737|1736.6|5907
1606317590000|2020-11-25 15:19:50|1738.2|1738.2|1737.8|1737.4|1738.4|1738.2|1737.8|1737.4|2419
1606317600000|2020-11-25 15:20:00|1738|1737.6|1738.4|1738|1738.6|1738.2|1738|1737.6|2975
1606317610000|2020-11-25 15:20:10|1738.6|1738.2|1741.6|1741.2|1742|1741.8|1738.6|1738.2|13120
1606317630000|2020-11-25 15:20:30|1741.8|1741.4|1742.2|1741.8|1742.2|1741.8|1741.6|1741.4|4148
1606317640000|2020-11-25 15:20:40|1742.6|1742|1741.8|1741.6|1742.6|1742.2|1741.8|1741.6|4201
1606317650000|2020-11-25 15:20:50|1741.6|1741.4|1741.6|1741.4|1741.8|1741.4|1741.4|1741.2|2226
1606317660000|2020-11-25 15:21:00|1741.8|1741.6|1742|1741.8|1742.4|1742|1741.8|1741.4|1464
1606317670000|2020-11-25 15:21:10|1741.8|1741.6|1742.8|1742.2|1742.8|1742.4|1741.8|1741.4|1619
1606317680000|2020-11-25 15:21:20|1743|1742.4|1743.2|1742.6|1743.4|1743|1743|1742.4|1963
1606317690000|2020-11-25 15:21:30|1743.4|1742.8|1742.8|1742.6|1743.4|1743|1742.6|1742.4|1687
1606317700000|2020-11-25 15:21:40|1743|1742.4|1742.8|1742.4|1743|1742.6|1742.6|1742.2|371
1606317710000|2020-11-25 15:21:50|1743|1742.6|1743.4|1743|1743.4|1743|1743|1742.4|937
1606317720000|2020-11-25 15:22:00|1743.6|1743.2|1744|1743.6|1744.4|1744|1743.6|1743|2360
1606317730000|2020-11-25 15:22:10|1743.8|1743.4|1743.8|1743.6|1743.8|1743.6|1743.6|1743.4|928
1606317740000|2020-11-25 15:22:20|1744||1743.8||1744||1743.8||270
1606317750000|2020-11-25 15:22:30|1743.6|1743.4|1743.6|1743.2|1744|1743.6|1743|1742.8|6052
1606317760000|2020-11-25 15:22:40|1743.4|1743.4|1743.4|1743|1743.4|1743.4|1743.2|1742.6|8863
1606317770000|2020-11-25 15:22:50|1743.6|1743.2|1743.4|1743.2|1743.6|1743.4|1743.4|1743.2|798
1606317780000|2020-11-25 15:23:00|1743.6|1743.4|1743.6|1743.4|1743.6|1743.4|1743.4|1743.2|522
1606317790000|2020-11-25 15:23:10|1743.8|1743.6|1743.8|1743.2|1744|1743.6|1743.8|1743.2|74
1606317800000|2020-11-25 15:23:20|1743.6|1743|1743|1742.8|1743.8|1743.2|1743|1742.6|1509
1606317810000|2020-11-25 15:23:30|1743.2|1743|1743.8|1743|1743.8|1743.4|1743.2|1742.8|875
1606317820000|2020-11-25 15:23:40|1743.6|1743.2|1743.8|1743.2|1743.8|1743.2|1743.4|1743.2|417
1606317830000|2020-11-25 15:23:50|1743.6|1743.4|1743.4|1743|1743.6|1743.4|1742.8|1742.4|1475
1606317840000|2020-11-25 15:24:00|1743.6|1743.2|1743|1742.6|1743.8|1743.2|1743|1742.4|793
1606317850000|2020-11-25 15:24:10|1742.8|1742.4|1741|1740.8|1742.8|1742.4|1741|1740.6|3858
1606317860000|2020-11-25 15:24:20|1741.2|1740.6|1741.8|1741.2|1741.8|1741.2|1740.6|1740|4221
1606317870000|2020-11-25 15:24:30|1741.6|1741.4|1742.4|1742|1742.6|1742.2|1741.4|1741.4|2526
1606317880000|2020-11-25 15:24:40|1742.6|1742.2|1742.4|1742.2|1742.6|1742.2|1742|1741.8|1353
1606317890000|2020-11-25 15:24:50|1742.6|1742.4|1743|1742.6|1743.2|1742.6|1742.6|1742.2|229
1606317900000|2020-11-25 15:25:00|1743.2|1742.8|1743.2|1743|1743.2|1743|1742.6|1742.2|666
1606317910000|2020-11-25 15:25:10|1743|1742.8|1743.6|1743.2|1743.6|1743.4|1743|1742.8|1257
1606317920000|2020-11-25 15:25:20|1743.8|1743.4|1743.8|1743.4|1744.2|1743.8|1743.8|1743.4|884
1606317930000|2020-11-25 15:25:30|1744|1743.6|1743.8|1743.4|1744.2|1744|1743.8|1743.4|601
1606317940000|2020-11-25 15:25:40|1743.6|1743.2|1743|1742.6|1743.8|1743.2|1742.8|1742.6|860
1606317950000|2020-11-25 15:25:50|||||||||400
1606317960000|2020-11-25 15:26:00|1743.2|1742.8|1743|1742.8|1743.4|1743|1742.8|1742.6|3714
1606317970000|2020-11-25 15:26:10|1743.2|1743|1743|1742.6|1743.2|1743|1742.8|1742.6|1526
1606317980000|2020-11-25 15:26:20|1742.8|1742.8|1743|1742.8|1743.2|1742.8|1742.8|1742.6|797
1606317990000|2020-11-25 15:26:30|1742.8|1742.6|1741.8|1741.6|1742.8|1742.6|1741.8|1741.4|2240
1606318000000|2020-11-25 15:26:40|1742|1741.8|1742|1741.6|1742|1741.8|1741.6|1741.2|1322
1606318010000|2020-11-25 15:26:50|1741.8||1741.8||1742||1741.8||2
1606318020000|2020-11-25 15:27:00|1742|1741.8|1741.4|1741|1742.6|1742|1741.2|1740.8|3968
1606318030000|2020-11-25 15:27:10|1741.2|1741.2|1741|1740.4|1741.4|1741.2|1741|1740.4|379
1606318040000|2020-11-25 15:27:20|1741.2|1740.6|1741.4|1741.2|1741.8|1741.4|1741|1740.6|2680
1606318050000|2020-11-25 15:27:30|1741.6|1741.4|1743|1742.6|1743|1742.8|1741.6|1741.4|3843
1606318060000|2020-11-25 15:27:40|1743.4|1742.8|1743|1742.8|1743.4|1743|1742.8|1742.6|624
1606318070000|2020-11-25 15:27:50|1743.2|1743|1743.2|1743|1743.2|1743|1743|1742.8|173
1606318080000|2020-11-25 15:28:00|1743|1742.8|1743|1742.6|1743.2|1742.8|1742.8|1742.6|1910
1606318090000|2020-11-25 15:28:10|1742.8|1742.4|1742.8|1742.6|1743|1742.8|1742.4|1742|2692
1606318100000|2020-11-25 15:28:20|1743|1742.8|1743.4|1742.8|1743.4|1743.2|1743|1742.6|1748
1606318110000|2020-11-25 15:28:30|1743.2|1742.6|1743|1742.8|1743.2|1742.8|1742.6|1742.4|1041
1606318120000|2020-11-25 15:28:40|1742.8|1742.6|1743.4|1743.2|1743.4|1743.2|1742.8|1742.6|2699
1606318130000|2020-11-25 15:28:50|1743.2|1743|1743.4|1743.2|1743.4|1743.2|1743|1742.8|119
1606318140000|2020-11-25 15:29:00|1743.6|1743.4|1743.4|1743.2|1743.6|1743.4|1743.2|1743|7248
1606318150000|2020-11-25 15:29:10|1743.6|1743.4|1744.2|1743.8|1744.4|1744.2|1743.4|1743.2|13595
1606318160000|2020-11-25 15:29:20|1744.4|1744|1744.4|1744.2|1744.6|1744.2|1744.2|1743.8|2598
1606318170000|2020-11-25 15:29:30|1744.2|1744|1744.4|1744|1744.4|1744.2|1744.2|1744|2249
1606318180000|2020-11-25 15:29:40|1744.2|1743.8|1744.2|1744|1744.2|1744|1744|1743.8|6082
1606318190000|2020-11-25 15:29:50|1744|1743.8|1743.6|1743.2|1744|1743.8|1743.6|1743.2|2691
1606318200000|2020-11-25 15:30:00|1743.8|1743.4|1743.4|1743|1744|1743.8|1743.2|1743|3610
1606318210000|2020-11-25 15:30:10|1743.2|1743.2|1743.4|1743|1743.4|1743.2|1743.2|1742.8|1205
1606318220000|2020-11-25 15:30:20|1743.6|1743.2|1743.8|1743.6|1744|1743.8|1743.6|1743.2|1390
1606318230000|2020-11-25 15:30:30|1744|1743.8|1744.4|1744.2|1744.4|1744.2|1744|1743.8|1930
1606318240000|2020-11-25 15:30:40|1744.2|1744|1743|1742.8|1744.2|1744|1742.4|1742.2|11328
1606318250000|2020-11-25 15:30:50|1742.8|1742.6|1743|1742.6|1743|1742.6|1742.6|1742.4|866
1606318260000|2020-11-25 15:31:00|1743.2|1742.8|1742.8|1742.6|1743.2|1743|1742.6|1742.4|2886
1606318270000|2020-11-25 15:31:10|1743|1742.8|1743.2|1742.8|1743.2|1743|1742.8|1742.4|6325
1606318280000|2020-11-25 15:31:20|1743|1743|1743|1742.8|1743|1743|1743|1742.8|995
1606318290000|2020-11-25 15:31:30|1742.8|1742.6|1742.8|1742.6|1743|1742.6|1742.8|1742.6|962
1606318300000|2020-11-25 15:31:40|1742.6|1742.4|1742.4|1742.2|1742.8|1742.4|1742.4|1742.2|3376
1606318310000|2020-11-25 15:31:50|1742.2|1742|1742|1741.4|1742.2|1742|1741.8|1741.4|1132
1606318320000|2020-11-25 15:32:00|1741.8|1741.2|1741.2|1741|1741.8|1741.2|1741.2|1741|1742
1606318330000|2020-11-25 15:32:10|1741.4|1741.2|1742.4|1742.2|1743|1742.4|1741.4|1741|4685
1606318340000|2020-11-25 15:32:20|1742.6|1742.4|1742.8|1742.4|1742.8|1742.6|1742.4|1742.2|1275
1606318350000|2020-11-25 15:32:30|1742.6|1742.2|1742.4|1742|1743|1742.4|1742.2|1742|2747
1606318360000|2020-11-25 15:32:40|1742.2|1742.2|1742.2|1742|1742.4|1742.2|1742.2|1742|1094
1606318370000|2020-11-25 15:32:50|1742|1741.8|1741.8|1741.6|1742|1741.8|1741.8|1741.6|1106
1606318380000|2020-11-25 15:33:00|1741.6|1741.2|1742|1741.8|1742.4|1742|1741.6|1741.2|2130
1606318390000|2020-11-25 15:33:10|1742.2|1741.6|1742.2|1742|1742.2|1742|1742.2|1741.6|172
1606318400000|2020-11-25 15:33:20|1742.4|1742.2|1742.6|1742.4|1742.6|1742.4|1742.4|1742.2|213
1606318410000|2020-11-25 15:33:30|1742.4|1742.2|1742|1741.6|1742.6|1742.2|1742|1741.6|512
1606318420000|2020-11-25 15:33:40|1742.2|1741.8|1742.2|1742|1742.2|1742|1742.2|1741.8|394
1606318430000|2020-11-25 15:33:50|1742.4|1742.2|1742.4|1742.2|1742.6|1742.2|1742.4|1742.2|520
1606318440000|2020-11-25 15:34:00|1742.2|1742|1742.2|1742|1742.4|1742.2|1742.2|1742|2368
1606318460000|2020-11-25 15:34:20|1742.4|1742.2|1743|1742.6|1743|1742.8|1742.4|1742.2|1522
1606318470000|2020-11-25 15:34:30|1743.2|1742.8|1743.6|1743.4|1743.8|1743.4|1743.2|1742.6|1409
1606318480000|2020-11-25 15:34:40|1743.8|1743.6|1743.6|1743.4|1743.8|1743.6|1743.6|1743.4|693
1606318490000|2020-11-25 15:34:50|1743.4|1743.2|1743.4|1743.2|1743.4|1743.2|1743.2|1743|2643
1606318500000|2020-11-25 15:35:00|1743.6|1743.4|1744|1743.8|1744|1743.8|1743.4|1743.2|2353
1606318510000|2020-11-25 15:35:10|1743.8|1743.6|1744|1743.8|1744|1743.8|1743.6|1743.4|1406
1606318520000|2020-11-25 15:35:20|1743.8|1743.6|1744|1743.6|1744|1743.6|1743.8|1743.4|586
1606318530000|2020-11-25 15:35:30|1744.2|1743.8|1744.2|1743.8|1744.4|1744|1744|1743.6|1608
1606318540000|2020-11-25 15:35:40|1744.4|1744|1744.8|1744.4|1744.8|1744.6|1744.2|1744|1026
1606318550000|2020-11-25 15:35:50|1744.6|1744.6|1744.8|1744.6|1744.8|1744.6|1744.6|1744.6|100
1606318560000|2020-11-25 15:36:00|1744.6|1744.4|1744.6|1744|1744.6|1744.6|1744.4|1744|3250
1606318570000|2020-11-25 15:36:10|1744.4|1744.2|1744|1743.8|1744.4|1744.2|1744|1743.8|1189
1606318580000|2020-11-25 15:36:20|1743.8|1743.6|1743.6|1743.4|1743.8|1743.6|1743.6|1743.4|1609
1606318590000|2020-11-25 15:36:30|1744|1743.6|1743.8|1743.6|1744|1743.6|1743.6|1743.4|249
1606318600000|2020-11-25 15:36:40|1744|1743.8|1744|1743.8|1744|1743.8|1744|1743.6|447
1606318610000|2020-11-25 15:36:50|1744.2|1743.6|1743.6|1743.2|1744.2|1743.6|1743.4|1743|1358
1606318620000|2020-11-25 15:37:00|1743.4|1743.4|1744.4|1744.2|1744.4|1744.2|1743.4|1743.2|3202
1606318630000|2020-11-25 15:37:10|1744.6|1744.4|1745.4|1745.2|1745.4|1745.2|1744.6|1744.2|14585
1606318640000|2020-11-25 15:37:20|1745.6|1745.4|1745.6|1745.4|1745.8|1745.4|1745.4|1745.2|883
1606318650000|2020-11-25 15:37:30||1745.2||1745.4||1745.4||1745.2|0
1606318660000|2020-11-25 15:37:40|1745.8|1745.6|1746.6|1746.2|1746.6|1746.4|1745.8|1745.4|1855
1606318670000|2020-11-25 15:37:50|1746.4|1746.4|1745.6|1745.2|1746.6|1746.4|1745.4|1745.2|6459
1606318680000|2020-11-25 15:38:00|1745.8|1745.4|1745.6|1745.4|1745.8|1745.6|1745.6|1745.2|211
1606318690000|2020-11-25 15:38:10|1746|1745.6|1746|1745.6|1746.4|1746|1745.8|1745.4|558
1606318700000|2020-11-25 15:38:20|1745.8|1745.8|1745.8|1745.6|1746|1745.8|1745.8|1745.6|992
1606318710000|2020-11-25 15:38:30|1746|1745.8|1745.6|1745.4|1746.6|1746.2|1745.6|1745.4|2340
1606318720000|2020-11-25 15:38:40|1745.4|1745.2|1745.6|1745.2|1745.6|1745.4|1745.4|1745.2|1083
1606318730000|2020-11-25 15:38:50|1745.4||1745.6||1745.6||1745.4||269
1606318740000|2020-11-25 15:39:00|1745.4||1745.4||1745.4||1745.4||0
1606318750000|2020-11-25 15:39:10|1745.6|1745.4|1745.6|1745.2|1745.6|1745.4|1745.6|1745.2|2417
1606318760000|2020-11-25 15:39:20|1745.4|1745|1745.4|1745.2|1745.4|1745.2|1745.2|1745|429
1606318770000|2020-11-25 15:39:30|1745.2|1745|1744.4|1744.2|1745.2|1745|1744.4|1744.2|3744
1606318780000|2020-11-25 15:39:40|1744.6|1744.4|1744.4|1744.2|1744.6|1744.4|1744.4|1744.2|133
1606318790000|2020-11-25 15:39:50|1744.6|1744.4|1744.4|1744.2|1745|1744.6|1744.4|1744.2|3346
1606318800000|2020-11-25 15:40:00|1744.2|1743.8|1743.8|1743.6|1744.2|1743.8|1743.4|1743.2|5764
1606318810000|2020-11-25 15:40:10|1743.6|1743.4|1743.8|1743.4|1743.8|1743.6|1743.6|1743.2|1584
1606318820000|2020-11-25 15:40:20|1744|1743.6|1744|1743.8|1744.2|1744|1743.8|1743.6|6372
1606318830000|2020-11-25 15:40:30|1744.2|1744|1745.4|1745.2|1746.2|1745.8|1744.2|1744|17097
1606318840000|2020-11-25 15:40:40|1745.6|1745.4|1745.2|1745|1746|1745.8|1745.2|1744.4|12312
1606318850000|2020-11-25 15:40:50|1745|1744.8|1744.4|1744.2|1745.4|1745|1744.4|1744.2|6851
1606318860000|2020-11-25 15:41:00|1744.6|1744.4|1744|1743.8|1744.6|1744.4|1744|1743.8|3924
1606318870000|2020-11-25 15:41:10|1744.2|1744|1744|1743.8|1744.6|1744.2|1743.4|1742.8|20551
1606318880000|2020-11-25 15:41:20|1743.8|1743.6|1743.6|1743.2|1744.2|1743.8|1742|1741.4|70957
1606318890000|2020-11-25 15:41:30|1743.4|1743|1742.8|1742.2|1743.6|1743|1741.4|1740.6|64894
1606318900000|2020-11-25 15:41:40|1742.6|1742.4|1741.4|1741.2|1742.8|1742.4|1741.2|1741|10178
1606318910000|2020-11-25 15:41:50|1741.6|1741.4|1741.8|1741.2|1741.8|1741.4|1741.4|1741|3703
1606318920000|2020-11-25 15:42:00|1741.6|1741|1742.8|1742.4|1743|1742.6|1741.2|1740.8|38468
1606318930000|2020-11-25 15:42:10|1743.2|1742.6|1742.2|1741.8|1743.2|1743|1742|1741.4|24906
1606318940000|2020-11-25 15:42:20|1742.4|1742|1742|1741.6|1742.6|1742|1741.8|1741.6|3828
1606318950000|2020-11-25 15:42:30|1742.2|1741.8|1742.4|1742.2|1742.6|1742.4|1742.2|1741.8|1364
1606318960000|2020-11-25 15:42:40|1742.8|1742.4|1742.2|1742|1742.8|1742.6|1742|1741.6|2268
1606318970000|2020-11-25 15:42:50|1742.4|1741.8|1742.4|1742|1742.4|1742.2|1742.2|1741.8|2086
1606318980000|2020-11-25 15:43:00|1742.8|1742.2|1743|1742.6|1743.4|1743|1742.8|1742.2|1346
1606318990000|2020-11-25 15:43:10|1742.8||1742.8||1742.8||1742.8||54
1606319000000|2020-11-25 15:43:20|1742.6|1742.4|1742.4|1741.8|1742.8|1742.4|1741.8|1741.4|9161
1606319010000|2020-11-25 15:43:30|1742.6|1742|1742.6|1742.4|1742.8|1742.4|1742.4|1741.8|537
1606319020000|2020-11-25 15:43:40|1742.8|1742.2|1742.4|1741.4|1742.8|1742.2|1741.8|1741.4|4890
1606319030000|2020-11-25 15:43:50|1742.2|1741.6|1742|1741.6|1742.2|1741.8|1742|1741.6|8
1606319040000|2020-11-25 15:44:00|1741.8|1741.8|1742|1741.8|1742.4|1741.8|1741.8|1741.6|1101
1606319050000|2020-11-25 15:44:10|1741.8|1741.6|1741.2|1741|1742|1741.6|1741.2|1740.6|1819
1606319060000|2020-11-25 15:44:20|1741|1740.4|1742|1741.4|1742|1741.4|1741|1740.4|5569
1606319070000|2020-11-25 15:44:30|1741.8|1741.2|1741.6|1741.2|1741.8|1741.2|1741.6|1741.2|440
1606319080000|2020-11-25 15:44:40|1741.8|1741.4|1741.6|1741.2|1742|1741.4|1741.6|1741.2|773
1606319090000|2020-11-25 15:44:50|1741.4|1740.8|1742|1741.4|1742.4|1742|1741.2|1740.8|5130
1606319100000|2020-11-25 15:45:00|1741.8|1741.2|1741.8|1741.2|1741.8|1741.6|1741.4|1741|2141
1606319110000|2020-11-25 15:45:10|1742|1741.4|1742|1741.6|1742.2|1741.8|1742|1741.2|958
1606319120000|2020-11-25 15:45:20|1742.2|1741.8|1742.2|1741.8|1742.2|1741.8|1742.2|1741.8|35
1606319130000|2020-11-25 15:45:30|1742.4|1742|1743.2|1743|1743.4|1743|1742.2|1742|2674
1606319140000|2020-11-25 15:45:40|1743.6|1743.2|1743.4|1743.2|1743.8|1743.4|1743.2|1743|1537
1606319150000|2020-11-25 15:45:50|1743.2|1743|1743|1742.8|1743.4|1743.2|1743|1742.8|1431
1606319160000|2020-11-25 15:46:00|1743.2|1743|1744.4|1744.2|1744.6|1744.2|1743.2|1742.8|1223
1606319170000|2020-11-25 15:46:10|1744.2|1744|1744.4|1744.2|1744.4|1744.2|1744.2|1744|449
1606319180000|2020-11-25 15:46:20|1744.6|1744.4|1745.4|1745.2|1745.8|1745.2|1744.6|1744.4|3543
1606319190000|2020-11-25 15:46:30|1745.2|1745|1745.8|1745.4|1746|1745.6|1745|1744.8|6516
1606319200000|2020-11-25 15:46:40|1745.6|1745.2|1744.8|1744.6|1745.8|1745.2|1744.8|1744.6|2849
1606319210000|2020-11-25 15:46:50|1744.6|1744.2|1744.8|1744.6|1744.8|1744.6|1744.6|1744|1476
1606319220000|2020-11-25 15:47:00|1744.6|1744.2|1745.6|1745.4|1745.6|1745.4|1744.4|1744|1100
1606319230000|2020-11-25 15:47:10|1745.4|1745.2|1745.4|1744.8|1745.4|1745.4|1745|1744.4|3029
1606319240000|2020-11-25 15:47:20||1745||1744.6||1745||1744.6|0
1606319260000|2020-11-25 15:47:40|1745|1744.4|1744.8|1744.4|1745.2|1744.6|1744.6|1744.2|6468
1606319270000|2020-11-25 15:47:50|1745|1744.6|1745|1744.8|1745.6|1745.2|1744.8|1744.6|7233
1606319280000|2020-11-25 15:48:00|1744.8|1744.6|1745|1744.6|1745|1744.6|1744.8|1744.6|232
1606319290000|2020-11-25 15:48:10||1744.8||1744.8||1744.8||1744.8|0
1606319300000|2020-11-25 15:48:20|||||||||18
1606319310000|2020-11-25 15:48:30|1745.2|1745|1744.6|1744.4|1745.2|1745|1744.6|1744.4|5424
1606319320000|2020-11-25 15:48:40|1744.4|1744.2|1744.6|1744.2|1745|1744.6|1744.2|1744|3525
1606319330000|2020-11-25 15:48:50|1744.4|1744|1744|1743.4|1744.6|1744.2|1743.8|1743.4|3096
1606319340000|2020-11-25 15:49:00||1743.6||1743.4||1743.6||1743.4|1467
1606319350000|2020-11-25 15:49:10|1743.8|1743.6|1743.2|1742.8|1743.8|1743.6|1743.2|1742.8|903
1606319360000|2020-11-25 15:49:20|1743|1742.6|1743.2|1742.6|1743.2|1742.6|1742.8|1742.4|216
1606319370000|2020-11-25 15:49:30|1743.4|1742.8|1743.4|1743|1743.4|1743.2|1743.4|1742.8|543
1606319380000|2020-11-25 15:49:40|1743.6|1743.2|1744|1743.6|1744|1743.8|1743.6|1743.2|1012
1606319390000|2020-11-25 15:49:50|1743.8|1743.8|1744|1743.8|1744|1743.8|1743.8|1743.6|146
1606319400000|2020-11-25 15:50:00|1744.2|1744|1744|1743.6|1745.4|1745|1743.8|1743.6|20264
1606319410000|2020-11-25 15:50:10|1743.8|1743.4|1743.8|1743.4|1744|1743.8|1743.4|1743|3357
1606319420000|2020-11-25 15:50:20|1744|1743.6|1744.2|1744|1744.2|1744|1744|1743.4|2439
1606319430000|2020-11-25 15:50:30|1744.4|1744.2|1744.4|1744|1744.8|1744.4|1744.2|1744|3746
1606319440000|2020-11-25 15:50:40|1744.6|1744.2|1744.8|1744.2|1744.8|1744.2|1744.2|1744|417
1606319450000|2020-11-25 15:50:50|1745.2|1744.4|1744.2|1744|1745.4|1744.8|1744.2|1744|2909
1606319460000|2020-11-25 15:51:00|1744.4|1744.2|1744.8|1744.6|1744.8|1744.6|1744.4|1744.2|972
1606319470000|2020-11-25 15:51:10|1745.2|1744.4|1745.4|1745|1745.4|1745.2|1745.2|1744.4|1040
1606319480000|2020-11-25 15:51:20|1745.2|1745.2|1744.8|1744.6|1745.4|1745.2|1744.6|1744.4|4452
1606319490000|2020-11-25 15:51:30|1745|1744.8|1745.8|1745.4|1746|1745.4|1745|1744.8|4237
1606319510000|2020-11-25 15:51:50|1745.6|1744.8|1744.6|1744.2|1745.6|1744.8|1744.4|1744.2|6153
1606319520000|2020-11-25 15:52:00|1744.8|1744.4|1744.8|1744.6|1745|1744.6|1744.6|1744.2|900
1606319530000|2020-11-25 15:52:10|1745|1744.8|1745|1744.8|1745.4|1744.8|1745|1744.8|0
1606319540000|2020-11-25 15:52:20|1744.8|1744.6|1746|1745.4|1746|1745.4|1744.8|1744.6|675
1606319550000|2020-11-25 15:52:30|1745.8|1745.6|1746|1745.8|1746|1745.8|1745.8|1745.6|0
1606319560000|2020-11-25 15:52:40|1745.8|1745.6|1745.2|1745|1745.8|1745.6|1745.2|1745|1660
1606319570000|2020-11-25 15:52:50|1745.4|1745.2|1745.2|1745|1745.6|1745.2|1745.2|1745|401
1606319580000|2020-11-25 15:53:00|1745.6|1745.2|1745.6|1745.2|1745.6|1745.4|1745|1744.8|7000
1606319590000|2020-11-25 15:53:10|1745.8|1745.4|1745.8|1745.6|1746.2|1746|1745.6|1745.4|5855
1606319600000|2020-11-25 15:53:20|1746|1745.8|1746|1745.8|1746.6|1746|1745.8|1745.6|3990
1606319610000|2020-11-25 15:53:30|1746.2|1746|1746|1745.8|1746.4|1746|1746|1745.8|4017
1606319630000|2020-11-25 15:53:50|1746.4|1746|1746|1745.8|1746.4|1746.2|1746|1745.8|4923
1606319640000|2020-11-25 15:54:00|||||||||2691
1606319650000|2020-11-25 15:54:10|1746.4|1746|1747|1746.6|1747|1746.6|1746|1745.8|2733
1606319660000|2020-11-25 15:54:20|1746.8|1746.4|1747.4|1747|1747.4|1747|1746.6|1746.4|7223
1606319670000|2020-11-25 15:54:30|1747.2|1747.2|1747.2|1747|1747.2|1747.2|1747.2|1747|499
1606319680000|2020-11-25 15:54:40|1747.4|1747.2|1747.4|1747.2|1747.4|1747.2|1747.2|1747|363
1606319690000|2020-11-25 15:54:50|1747.2|1747|1747.2|1746.8|1747.4|1747|1747|1746.8|2465
1606319700000|2020-11-25 15:55:00|1747|1746.6|1744.8|1744.4|1747|1746.6|1744.4|1744|16819
1606319710000|2020-11-25 15:55:10|1744.6|1744.2|1743.4|1743.2|1744.6|1744.2|1743.4|1743.2|1187
1606319720000|2020-11-25 15:55:20|1743.6|1743|1743.6|1743.4|1743.6|1743.4|1743.4|1743|2307
1606319730000|2020-11-25 15:55:30|1743.8|1743.6|1743.8|1743.4|1744.2|1743.8|1743.8|1743.4|2772
1606319740000|2020-11-25 15:55:40|1743.6|1743.6|1743.4|1743.2|1743.6|1743.6|1743.2|1743|2986
1606319750000|2020-11-25 15:55:50|1743.2|1743|1742.6|1742.4|1743.2|1743.2|1742.6|1742.4|4231
1606319760000|2020-11-25 15:56:00|1742.4|1742.2|1742.4|1742|1742.4|1742.2|1742.2|1742|299
1606319770000|2020-11-25 15:56:10|1742.2|1741.8|1742.6|1742.4|1743|1742.8|1742.2|1741.8|6494
1606319780000|2020-11-25 15:56:20|1742.8|1742.6|1742.2|1741.8|1742.8|1742.6|1741.8|1741.6|1994
1606319790000|2020-11-25 15:56:30|1742|1741.6|1741|1740.8|1742|1741.8|1741|1740.8|1936
1606319800000|2020-11-25 15:56:40|1741.2|1741|1741.2|1740.8|1741.8|1741.4|1741|1740.6|1885
1606319810000|2020-11-25 15:56:50|1741.4|1741|1741.2|1740.6|1741.6|1741.2|1741.2|1740.6|1060
1606319820000|2020-11-25 15:57:00|1740.8||1740.8||1740.8||1740.8||2246
1606319830000|2020-11-25 15:57:10|1741|1740.8|1741.2|1741|1741.2|1741|1741|1740.6|1119
1606319840000|2020-11-25 15:57:20|1741|1740.8|1740.6|1740.4|1741|1740.8|1740.6|1740.2|1147
1606319850000|2020-11-25 15:57:30|1740.8|1740.2|1740.4|1740.2|1740.8|1740.2|1740.4|1740.2|303
1606319860000|2020-11-25 15:57:40|1740.8|1740.4|1740.4|1740.2|1740.8|1740.4|1740.4|1740.2|809
1606319870000|2020-11-25 15:57:50|1740.2|1740|1740|1739.6|1740.4|1740|1739.8|1739.6|3564
1606319880000|2020-11-25 15:58:00|1739.8|1739.4|1739.6|1739.4|1740|1739.4|1739.4|1738.8|1994
1606319890000|2020-11-25 15:58:10|1740|1739.2|1739.6|1739.2|1740|1739.2|1739.2|1738.8|1234
1606319900000|2020-11-25 15:58:20||1739.4||1739.4||1739.4||1739.4|0
1606319910000|2020-11-25 15:58:30|1739.8|1739.6|1740.2|1740|1740.2|1740|1739.8|1739.4|1132
1606319920000|2020-11-25 15:58:40|1740.4|1740.2|1740.2|1739.8|1740.4|1740.2|1740|1739.6|319
1606319930000|2020-11-25 15:58:50|1740||1740||1740||1740||0
1606319940000|2020-11-25 15:59:00|1739.8|1739.4|1740|1739.6|1740|1739.8|1739.8|1739.4|59
1606319950000|2020-11-25 15:59:10|1739.8|1739.8|1739.8|1739.4|1740|1739.8|1739.8|1739.4|19
1606319960000|2020-11-25 15:59:20|1739.6|1739.2|1739.4|1739.2|1739.6|1739.2|1739.4|1739.2|0
1606319970000|2020-11-25 15:59:30|1739.2|1739|1739|1738.6|1739.6|1739.2|1738.8|1738.6|2034
1606319980000|2020-11-25 15:59:40||1738.8||1738.8||1738.8||1738.6|1176
1606319990000|2020-11-25 15:59:50|1739.2|1738.6|1739.2|1739|1739.6|1739.2|1739.2|1738.6|2381
1606320000000|2020-11-25 16:00:00|1739|1738.8|1739.2|1738.8|1739.4|1738.8|1738.8|1738.6|1210
1606320010000|2020-11-25 16:00:10|1739.4|1739|1740|1739.6|1740.2|1740|1739.2|1738.8|2651
1606320020000|2020-11-25 16:00:20|1739.8|1739.4|1739.6|1739.2|1739.8|1739.4|1739.2|1739|1293
1606320030000|2020-11-25 16:00:30|||||||||130
1606320040000|2020-11-25 16:00:40|1739.8|1739.6|1741.2|1740.8|1741.2|1740.8|1739.8|1739.6|6537
1606320050000|2020-11-25 16:00:50|1741|1740.6|1740.4|1739.8|1741.2|1740.6|1740|1739.8|2093
1606320060000|2020-11-25 16:01:00|1740.2||1740.2||1740.2||1740.2||200
1606320070000|2020-11-25 16:01:10|1740|1739.6|1740|1739.6|1740|1739.6|1739.8|1739.6|1020
1606320080000|2020-11-25 16:01:20|1739.8|1739.8|1740|1739.6|1740|1739.8|1739.8|1739.6|241
1606320090000|2020-11-25 16:01:30|1740.6|1739.8|1740.4|1740.2|1740.8|1740.2|1740.4|1739.8|654
1606320100000|2020-11-25 16:01:40|1740.6|1740.4|1740.8|1740.4|1741|1740.6|1740.6|1740.4|213
1606320110000|2020-11-25 16:01:50|1740.6|1740.6|1740.2|1740|1740.6|1740.6|1740.2|1740|702
1606320120000|2020-11-25 16:02:00|1740.6|1740.2|1740.4|1740.2|1740.6|1740.2|1740.2|1740|253
1606320130000|2020-11-25 16:02:10|1740.6|1740.4|1740.8|1740.6|1741.2|1740.8|1740.4|1740|1786
1606320140000|2020-11-25 16:02:20|1741|1740.8|1741.8|1741.4|1742|1741.6|1740.8|1740.6|3160
1606320150000|2020-11-25 16:02:30|1741.6|1741.6|1741.6|1741.4|1741.6|1741.6|1741.6|1741.4|217
1606320160000|2020-11-25 16:02:40|1741.4|1741.2|1741.4|1741.2|1741.4|1741.2|1741.2|1741|3174
1606320170000|2020-11-25 16:02:50|1741.6|1741.4|1742|1741.8|1742|1741.8|1741.6|1741.4|1359
1606320180000|2020-11-25 16:03:00|1742.2|1741.6|1742|1741.6|1742.8|1742.2|1741.8|1741.6|3335
1606320190000|2020-11-25 16:03:10|1741.8|1741.4|1741.4|1741.2|1742|1741.4|1741.2|1741|3325
1606320200000|2020-11-25 16:03:20|1741.2|1741|1740.8|1740.6|1741.2|1741|1740.8|1740.6|3638
1606320210000|2020-11-25 16:03:30|1740.6|1740.4|1740.6|1740.2|1740.6|1740.4|1740.4|1740|1082
1606320220000|2020-11-25 16:03:40|1740.4|1740.4|1740.4|1740|1740.6|1740.4|1740.2|1740|794
1606320230000|2020-11-25 16:03:50|1740.2|1739.8|1739.4|1739.2|1740.2|1739.8|1739.4|1739|1335
1606320240000|2020-11-25 16:04:00|1739.6|1739|1739.4|1739.2|1739.6|1739.2|1739.2|1739|975
1606320250000|2020-11-25 16:04:10|1739.6|1739.4|1740.6|1740.4|1740.8|1740.6|1739.6|1739.4|3277
1606320260000|2020-11-25 16:04:20|1740.4|1740.2|1740.4|1740|1740.6|1740.4|1740.2|1740|1158
1606320270000|2020-11-25 16:04:30|1740.2|1740.2|1740.4|1740|1740.4|1740.2|1740.2|1740|338
1606320280000|2020-11-25 16:04:40|1740.2|1740.2|1741|1740.6|1741.2|1740.8|1740.2|1740.2|696
1606320290000|2020-11-25 16:04:50|1741.2|1740.8|1741.2|1741|1741.2|1741|1741.2|1740.8|563
1606320300000|2020-11-25 16:05:00|1741|1740.8|1740.6|1740.2|1741|1740.8|1740.6|1740.2|1527
1606320320000|2020-11-25 16:05:20|1740.8|1740.4|1740.6|1740.4|1740.8|1740.6|1740.6|1740.2|921
1606320330000|2020-11-25 16:05:30|1740.8|1740.6|1740.6|1740.4|1740.8|1740.6|1740.6|1740.4|337
1606320340000|2020-11-25 16:05:40||1740.2||1740.2||1740.2||1740.2|0
1606320350000|2020-11-25 16:05:50|1741|1740.4|1741.8|1741.2|1741.8|1741.4|1740.8|1740.4|4138
1606320360000|2020-11-25 16:06:00|1741.4||1741.4||1741.4||1741.4||0
1606320370000|2020-11-25 16:06:10|1741.8|1741.4|1741.8|1741.4|1741.8|1741.6|1741.8|1741.2|132
1606320380000|2020-11-25 16:06:20|1742|1741.6|1742.4|1742|1742.6|1742|1742|1741.6|421
1606320390000|2020-11-25 16:06:30|1742.6|1742.2|1743.4|1743|1744|1743.4|1742.4|1742|9496
1606320400000|2020-11-25 16:06:40|1743.6|1743.2|1743.4|1743.2|1744|1743.6|1743.4|1743.2|274
1606320410000|2020-11-25 16:06:50|1743.2|1743|1743.2|1743|1743.6|1743.4|1743.2|1743|2624
1606320420000|2020-11-25 16:07:00|1743|1742.8|1743.4|1743.2|1743.4|1743.2|1743|1742.8|1537
1606320430000|2020-11-25 16:07:10|1743.2|1743|1743.2|1742.8|1743.4|1743|1742.8|1742.6|698
1606320440000|2020-11-25 16:07:20|1743|1742.6|1742.4|1742|1743|1742.6|1742.4|1742|450
1606320450000|2020-11-25 16:07:30|1742.6|1742.2|1742.8|1742.6|1742.8|1742.6|1742.4|1742.2|1384
1606320460000|2020-11-25 16:07:40|1743.2|1742.8|1741.8|1741.2|1743.2|1742.8|1741.6|1741.2|5779
1606320470000|2020-11-25 16:07:50|1741.6|1741.4|1743.2|1742.8|1743.2|1743|1741.6|1741.4|6034
1606320480000|2020-11-25 16:08:00|1743|1743|1743.4|1742.8|1744|1743.4|1743|1742.8|5159
1606320490000|2020-11-25 16:08:10|1743.6|1743|1743.6|1743.2|1744|1743.6|1743.4|1743|4567
1606320500000|2020-11-25 16:08:20|1743.4|1743.4|1743.4|1743.2|1743.6|1743.4|1743.4|1743.2|1369
1606320510000|2020-11-25 16:08:30|1743.6|1743|1743.2|1742.8|1743.6|1743|1743|1742.8|3766
1606320520000|2020-11-25 16:08:40||1743||1743||1743||1743|0
1606320530000|2020-11-25 16:08:50|1743|1742.8|1742.8|1742.6|1743|1742.8|1742.8|1742.6|734
1606320540000|2020-11-25 16:09:00|1743.2|1742.8|1743.2|1742.6|1743.2|1742.8|1743|1742.6|1181
1606320550000|2020-11-25 16:09:10|1743|1742.8|1743.4|1743|1743.6|1743.4|1743|1742.8|2804
1606320560000|2020-11-25 16:09:20|1743.2|1743.2|1743.8|1743.4|1743.8|1743.4|1743|1742.8|2037
1606320570000|2020-11-25 16:09:30|1744|1743.6|1743.8|1743.6|1744|1743.8|1743.8|1743.4|1100
1606320580000|2020-11-25 16:09:40|1743.6|1743.4|1743.6|1743.4|1743.8|1743.6|1743.6|1743.4|650
1606320600000|2020-11-25 16:10:00|1744|1743.6|1744|1743.8|1744|1743.8|1743.8|1743.4|1826
1606320610000|2020-11-25 16:10:10|||||||||130
1606320620000|2020-11-25 16:10:20|||||||||250
1606320630000|2020-11-25 16:10:30|1743.8|1743.6|1743.6|1743.4|1743.8|1743.6|1743.6|1743.4|2910
1606320640000|2020-11-25 16:10:40|1743.4|1743.2|1743.4|1743.2|1743.6|1743.4|1743.2|1743|620
1606320650000|2020-11-25 16:10:50|1743.6|1743.4|1743.4|1743.2|1743.6|1743.4|1743.4|1743.2|356
1606320660000|2020-11-25 16:11:00|||||||||561
1606320670000|2020-11-25 16:11:10|1743.6|1743.4|1744.4|1744.2|1744.6|1744.2|1743.6|1743.4|2891
1606320680000|2020-11-25 16:11:20|1744.6|1744.4|1744.6|1744.2|1744.6|1744.4|1744.4|1744.2|979
1606320690000|2020-11-25 16:11:30|1744.4|1744|1744.2|1744|1744.6|1744.2|1744.2|1744|3901
1606320700000|2020-11-25 16:11:40|1744.4|1744.2|1744.6|1744.2|1744.6|1744.2|1744.4|1744.2|516
1606320710000|2020-11-25 16:11:50|1744.4|1744.4|1744.4|1744.2|1744.4|1744.4|1744.2|1744|2359
1606320730000|2020-11-25 16:12:10|1744.2|1744|1744|1743.6|1744.4|1744.2|1743.8|1743.6|4872
1606320740000|2020-11-25 16:12:20|1743.8||1743.8||1743.8||1743.8||0
1606320750000|2020-11-25 16:12:30|1744|1743.8|1744|1743.6|1744|1743.8|1743.8|1743.6|3634
1606320760000|2020-11-25 16:12:40|1743.8|1743.8|1743.8|1743.6|1744.2|1743.8|1743.8|1743.6|668
1606320770000|2020-11-25 16:12:50|1744|1743.8|1743.4|1743|1744.2|1743.8|1742.6|1742.2|27778
1606320780000|2020-11-25 16:13:00|1743.2|1743.2|1743.2|1743|1743.4|1743.2|1743.2|1743|698
1606320790000|2020-11-25 16:13:10|1743.4|1743.2|1743.4|1743|1743.4|1743.2|1743.2|1743|1469
1606320800000|2020-11-25 16:13:20|1743.6|1743.2|1743.4|1743.2|1743.6|1743.4|1743.4|1743|2466
1606320810000|2020-11-25 16:13:30|||||||||494
1606320820000|2020-11-25 16:13:40|1743.6|1743.4|1743.6|1743.2|1744|1743.8|1743.4|1743.2|4378
1606320830000|2020-11-25 16:13:50|1743.4|1743.4|1743.4|1743.2|1743.6|1743.4|1743.2|1743|940
1606320840000|2020-11-25 16:14:00|1743.2|1743|1743.2|1743|1743.2|1743|1743.2|1743|909
1606320850000|2020-11-25 16:14:10|1743.4|1743.2|1743.6|1743.4|1743.8|1743.6|1743.4|1743.2|830
1606320860000|2020-11-25 16:14:20|1743.4|1743.2|1743.4|1743.2|1743.4|1743.2|1743.4|1743.2|1104
1606320870000|2020-11-25 16:14:30|1743.6||1743.6||1743.6||1743.6||0
1606320880000|2020-11-25 16:14:40|1744|1743.4|1744.4|1743.8|1744.6|1744.2|1743.8|1743.2|13425
1606320890000|2020-11-25 16:14:50|1744.6|1744|1745|1744.8|1745.4|1745|1744.6|1744|2986
1606320900000|2020-11-25 16:15:00|1745.2|1745|1745.2|1745|1745.4|1745|1745|1744.8|353
1606320910000|2020-11-25 16:15:10|1745|1744.8|1745|1744.8|1745|1745|1745|1744.8|1499
1606320920000|2020-11-25 16:15:20|1745.2|1745|1745.2|1744.8|1745.2|1745|1745|1744.8|2226
1606320930000|2020-11-25 16:15:30|1745|1744.6|1743.8|1743.6|1745|1744.6|1743.8|1743.6|7220
1606320940000|2020-11-25 16:15:40|1743.6|1743.4|1743.6|1743.4|1743.6|1743.4|1743.6|1743.2|588
1606320950000|2020-11-25 16:15:50|1743.8|1743.6|1743.8|1743.4|1744.4|1744.2|1743.8|1743.4|4931
1606320960000|2020-11-25 16:16:00|1743.4|1743.2|1743.2|1743|1743.4|1743.2|1743.2|1743|15
1606320970000|2020-11-25 16:16:10|1743.4|1743.2|1743.2|1743|1743.8|1743.6|1743.2|1743|1369
1606320980000|2020-11-25 16:16:20|1743|1742.8|1743|1742.8|1743.6|1743.2|1743|1742.6|3789
1606320990000|2020-11-25 16:16:30|1743.2|1743|1742.8|1742.6|1743.4|1743.2|1742.8|1742.6|5700
1606321000000|2020-11-25 16:16:40|1743|1742.8|1743|1742.8|1743|1742.8|1743|1742.8|2634
1606321010000|2020-11-25 16:16:50|||||||||879
1606321020000|2020-11-25 16:17:00|1742.8|1742.6|1743|1742.8|1743|1742.8|1742.8|1742.6|2823
1606321030000|2020-11-25 16:17:10|1743.2|1743|1742.8|1742.6|1743.4|1743|1742.8|1742.6|2037
1606321040000|2020-11-25 16:17:20|1743|1742.8|1742.8|1742.6|1743.2|1743|1742.8|1742.6|3501
1606321050000|2020-11-25 16:17:30|1742.6|1742.4|1742.8|1742.4|1743|1742.6|1742.6|1742.4|1730
1606321060000|2020-11-25 16:17:40|1743|1742.6|1742.8|1742.6|1743|1742.8|1742.8|1742.6|129
1606321070000|2020-11-25 16:17:50|1743|1742.8|1743|1742.6|1743|1742.8|1743|1742.6|1057
1606321080000|2020-11-25 16:18:00|1742.8|1742.4|1742.8|1742.4|1742.8|1742.4|1742.6|1742.4|730
1606321090000|2020-11-25 16:18:10|1742.6|1742.6|1743|1742.6|1743|1742.8|1742.6|1742.4|367
1606321100000|2020-11-25 16:18:20|1742.8|1742.4|1742.6|1742.4|1742.8|1742.4|1742.6|1742.4|107
1606321110000|2020-11-25 16:18:30|1742.8|1742.6|1742.8|1742.4|1742.8|1742.6|1742.6|1742.4|3398
1606321120000|2020-11-25 16:18:40|1743|1742.6|1743|1742.6|1743|1742.8|1743|1742.4|1002
1606321140000|2020-11-25 16:19:00|1742.8|1742.4|1742.6|1742.2|1743|1742.4|1742.4|1742.2|2954
1606321150000|2020-11-25 16:19:10|1742.8|1742.4|1742.6|1742.4|1742.8|1742.4|1742.4|1742.2|688
1606321160000|2020-11-25 16:19:20|1742.8|1742.6|1742.8|1742.6|1743|1742.8|1742.6|1742.4|3436
1606321170000|2020-11-25 16:19:30|1742.6|1742.4|1742.4|1742|1742.6|1742.4|1742.2|1742|971
1606321180000|2020-11-25 16:19:40|1742.6|1742.2|1742.4|1742.2|1742.6|1742.4|1742.4|1742|1008
1606321190000|2020-11-25 16:19:50||1742||1742||1742.2||1742|704
1606321200000|2020-11-25 16:20:00|1742.6|1742.2|1742.4|1742|1742.6|1742.4|1742.4|1742|1721
1606321210000|2020-11-25 16:20:10|1742.2|1742.2|1742.2|1742|1742.4|1742.2|1742.2|1742|2345
1606321220000|2020-11-25 16:20:20|||||||||1246
1606321230000|2020-11-25 16:20:30|1742.4|1742.2|1743|1742.6|1743|1742.8|1742.4|1742.2|4679
1606321240000|2020-11-25 16:20:40||1742.8||1742.8||1742.8||1742.8|0
1606321250000|2020-11-25 16:20:50|1743.2|1743|1742.6|1742.4|1743.4|1743|1742.4|1742.2|6879
1606321260000|2020-11-25 16:21:00|1742.8||1742.6||1742.8||1742.6||0
1606321270000|2020-11-25 16:21:10|1742.4|1742.2|1742.4|1742.2|1742.6|1742.4|1742.4|1742.2|2331
1606321280000|2020-11-25 16:21:20|1742.6|1742.4|1742.6|1742.4|1742.6|1742.4|1742.6|1742.4|2096
1606321290000|2020-11-25 16:21:30|1742.4|1742.2|1742|1741.4|1742.6|1742.4|1741.4|1741.2|13427
1606321300000|2020-11-25 16:21:40|1741.8|1741.6|1742|1741.8|1742|1741.8|1741.8|1741.6|1833
1606321320000|2020-11-25 16:22:00|1742.2|1742|1742|1741.8|1742.4|1742.2|1741.8|1741.6|2580
1606321340000|2020-11-25 16:22:20|1741.8|1741.6|1741.8|1741.6|1742|1741.6|1741.8|1741.6|279
1606321350000|2020-11-25 16:22:30|||||||||343
1606321360000|2020-11-25 16:22:40|1741.6|1741.4|1741.2|1740.8|1741.6|1741.4|1741|1740.8|2122
1606321370000|2020-11-25 16:22:50|1741|1741|1741|1740.8|1741.2|1741|1741|1740.6|2303
1606321380000|2020-11-25 16:23:00|1741.2|1741|1741.4|1741.2|1741.4|1741.2|1741.2|1740.8|4048
1606321390000|2020-11-25 16:23:10|1741.2|1741|1741.2|1740.8|1741.2|1741|1741|1740.8|1041
1606321400000|2020-11-25 16:23:20|1741|1740.4|1740.8|1740.4|1741|1740.6|1740.6|1740.4|1820
1606321410000|2020-11-25 16:23:30|1741|1740.6|1740.8|1740.6|1741|1740.8|1740.8|1740.4|1632
1606321420000|2020-11-25 16:23:40|1741|1740.8|1741.6|1741.4|1741.8|1741.6|1740.8|1740.8|5258
1606321430000|2020-11-25 16:23:50|1741.8|1741.6|1741.8|1741.4|1741.8|1741.6|1741.4|1741.2|7055
1606321440000|2020-11-25 16:24:00|1742|1741.6|1742.4|1742.2|1742.4|1742.2|1741.8|1741.4|8110
1606321450000|2020-11-25 16:24:10|1742.2|1742|1742|1741.6|1742.2|1742|1741.8|1741.6|4968
1606321460000|2020-11-25 16:24:20|1742.2|1741.8|1742.4|1742.2|1742.6|1742.2|1742.2|1741.8|5538
1606321470000|2020-11-25 16:24:30|1742.2|1742|1742.6|1742.2|1742.6|1742.4|1742.2|1742|8456
1606321480000|2020-11-25 16:24:40||1742.4||1742.4||1742.4||1742.4|50
1606321490000|2020-11-25 16:24:50|1742.4|1742.2|1742.6|1742.4|1742.6|1742.4|1742.4|1742.2|1577
1606321500000|2020-11-25 16:25:00|1742.4|1742.2|1742.2|1742|1742.4|1742.2|1742|1741.8|8221
1606321510000|2020-11-25 16:25:10|1742|1741.8|1742.2|1742|1742.2|1742|1742|1741.8|1049
1606321520000|2020-11-25 16:25:20|1742|1741.8|1741.4|1741.2|1742|1741.8|1741.4|1741.2|4766
1606321530000|2020-11-25 16:25:30|1741.2|1741|1741.6|1741.2|1741.6|1741.2|1741.2|1741|248
1606321540000|2020-11-25 16:25:40|1741.4|1741|1741.2|1741|1741.4|1741.2|1741.2|1740.8|3298
1606321550000|2020-11-25 16:25:50|1741|1740.8|1741|1740.8|1741|1741|1741|1740.8|1880
1606321560000|2020-11-25 16:26:00|1741.2|1741|1741.2|1740.8|1741.2|1741|1741|1740.8|7633
1606321570000|2020-11-25 16:26:10|1741||1741||1741.2||1741||1119
1606321580000|2020-11-25 16:26:20|1741.2|1741|1741.4|1741|1741.4|1741.2|1741|1740.8|4845
1606321590000|2020-11-25 16:26:30|1741.2|1740.8|1741.2|1740.8|1741.4|1740.8|1741|1740.8|1750
1606321600000|2020-11-25 16:26:40||1741||1741||1741||1740.8|0
1606321610000|2020-11-25 16:26:50|1741|1740.8|1741|1740.6|1741|1740.8|1741|1740.6|820
1606321620000|2020-11-25 16:27:00|1740.8|1740.8|1740.8|1740.4|1741|1740.8|1740.8|1740.4|738
1606321630000|2020-11-25 16:27:10|1740.6|1740.6|1740.4|1740.2|1740.8|1740.6|1740.2|1740|3592
1606321640000|2020-11-25 16:27:20|1740.6|1740.4|1740.6|1740.2|1740.8|1740.4|1740.4|1740.2|3445
1606321650000|2020-11-25 16:27:30|1740.4|1740.4|1740.6|1740.4|1740.8|1740.4|1740.4|1740.2|2367
1606321660000|2020-11-25 16:27:40|||||||||189
1606321670000|2020-11-25 16:27:50|1740.4|1740.2|1740.4|1740.2|1740.6|1740.2|1740.2|1740|8294
1606321680000|2020-11-25 16:28:00|1740.6|1740.4|1740.6|1740.2|1740.8|1740.6|1740.6|1740.2|2301
1606321690000|2020-11-25 16:28:10|1740.8|1740.4|1740.6|1740.4|1740.8|1740.6|1740.4|1740.2|2027
1606321700000|2020-11-25 16:28:20|1740.8|1740.6|1740.6|1740.4|1740.8|1740.6|1740.4|1740.2|4002
1606321710000|2020-11-25 16:28:30|1740.8|1740.2|1740.4|1740.2|1740.8|1740.2|1740.4|1740.2|1575
1606321720000|2020-11-25 16:28:40|1740.6|1740.4|1741|1740.8|1741.2|1740.8|1740.6|1740.4|9865
1606321730000|2020-11-25 16:28:50|1741.2|1741|1741.2|1740.8|1741.2|1741|1741|1740.8|794
1606321740000|2020-11-25 16:29:00|1741||1741.2||1741.2||1741||361
1606321750000|2020-11-25 16:29:10|1741.4|1741|1741.4|1741|1741.4|1741.2|1741.2|1740.8|1704
1606321760000|2020-11-25 16:29:20|1741.6|1740.8|1741.6|1741.4|1741.6|1741.4|1741.6|1740.8|1698
1606321770000|2020-11-25 16:29:30|1741.8|1741.6|1741.8|1741.6|1741.8|1741.6|1741.2|1741|7240
1606321780000|2020-11-25 16:29:40|1742|1741.8|1742.6|1742.2|1742.6|1742.4|1742|1741.6|3690
1606321790000|2020-11-25 16:29:50|1742.4|1742|1741.6|1741.2|1742.6|1742.2|1741.6|1741.2|2410
1606377600000|2020-11-26 08:00:00|1755|1730.8|1759.6|1730.8|1759.6|1730.8|1755|1730.8|0
1606377630000|2020-11-26 08:00:30|1748.2|1745.8|1746.4|1745.2|1748.2|1746.4|1746.4|1745.2|1362
1606377640000|2020-11-26 08:00:40|1746.2|1745|1745.2|1744.2|1746.4|1745|1745|1743.4|2280
1606377650000|2020-11-26 08:00:50|1745|1744|1744|1743.4|1745|1744.2|1743.8|1743.4|790
1606377660000|2020-11-26 08:01:00|1744.2|1743.6|1744.2|1743.4|1746|1744|1743.8|1743.4|149
1606377670000|2020-11-26 08:01:10|1744.4|1743.6|1744.2|1743|1745.6|1743.6|1744.2|1743|1457
1606377680000|2020-11-26 08:01:20|1744.4|1743.2|1744.6|1743|1744.8|1743.2|1744.4|1743|0
1606377690000|2020-11-26 08:01:30|1744|1743.2|1744.6|1743.6|1744.6|1743.6|1744|1743|55
1606377700000|2020-11-26 08:01:40|1744.4|1743.4|1742.6|1741.2|1744.6|1743.4|1742.4|1741|1596
1606377710000|2020-11-26 08:01:50|1742.8|1741|1741|1740.4|1742.8|1741|1740.8|1740|1604
1606377720000|2020-11-26 08:02:00|1740.8|1740|1743.2|1741.6|1743.2|1741.8|1740|1739|9595
1606377730000|2020-11-26 08:02:10|1744|1741.8|1746.4|1744.4|1746.4|1744.8|1743.8|1741.8|1505
1606377740000|2020-11-26 08:02:20|1746.2|1743.4|1745.2|1743.8|1746.4|1745|1743.8|1743.2|5099
1606377750000|2020-11-26 08:02:30|1745|1742.8|1744.8|1744|1745|1744|1744.4|1742.4|1480
1606377760000|2020-11-26 08:02:40|1744.4|1742.8|1744.2|1743|1744.8|1744.2|1744|1742.4|1084
1606377770000|2020-11-26 08:02:50|1744.4|1743.6|1745.4|1743.6|1745.6|1744|1743.8|1742.4|3480
1606377780000|2020-11-26 08:03:00|1745.2|1745|1746.4|1744.6|1746.4|1745|1745|1743.6|3000
1606377790000|2020-11-26 08:03:10|1746.2|1745.2|1745|1742.8|1746.4|1745.2|1744.4|1742.2|6048
1606377800000|2020-11-26 08:03:20|1744.6|1742.4|1744.2|1742.4|1745|1743.4|1744.2|1742|3914
1606377810000|2020-11-26 08:03:30|1744.4|1742.6|1748|1745|1748.8|1745.8|1744.4|1742.6|12797
1606377820000|2020-11-26 08:03:40|1747.8|1745.2|1744.8|1742.8|1747.8|1745.2|1744.2|1742|3315
1606377830000|2020-11-26 08:03:50||1743||1742.6||1743.2||1742.6|0
1606377840000|2020-11-26 08:04:00|1744|1742.8|1744.4|1742.6|1744.8|1743.2|1744|1742.6|532
1606377850000|2020-11-26 08:04:10|1743.6|1742.4|1743.6|1741.2|1744|1742.4|1742|1741|3594
1606377860000|2020-11-26 08:04:20|1744|1741.4|1743.6|1742.4|1744.6|1743.2|1743.6|1741.4|3272
1606377870000|2020-11-26 08:04:30|1744.2|1742.6|1742.4|1741|1744.2|1743|1742.4|1741|861
1606377890000|2020-11-26 08:04:50|1741.6|1740.4|1741.2|1740|1741.6|1740.4|1741.2|1740|500
1606377900000|2020-11-26 08:05:00|1740.6|1739.6|1736.6|1735.4|1741.2|1739.6|1736.6|1735.2|4106
1606377910000|2020-11-26 08:05:10|1736|1735.2|1734.4|1733|1736|1735.2|1734.4|1733|926
1606377920000|2020-11-26 08:05:20|1734|1732|1733.2|1732|1734|1732.4|1733.2|1732|120
1606377930000|2020-11-26 08:05:30|1732.6|1731|1734.4|1732.6|1735|1733.6|1732.2|1730.2|11277
1606377940000|2020-11-26 08:05:40|1733.4|1732.2|1732|1730|1733.4|1732.2|1732|1730|1216
1606377950000|2020-11-26 08:05:50|1730.6|1729.6|1730|1728.2|1730.6|1729.8|1730|1728|3568
1606377960000|2020-11-26 08:06:00|1729.2|1728|1728.8|1726.6|1729.2|1728|1728.8|1726.2|1344
1606377970000|2020-11-26 08:06:10|1728.6|1726.8|1728.8|1727.2|1728.8|1727.2|1727.8|1726.8|922
1606377980000|2020-11-26 08:06:20|1729|1727.4|1731.8|1729.6|1734.2|1732|1729|1727.4|1271
1606377990000|2020-11-26 08:06:30|1731.6|1729.4|1731.4|1730.2|1731.8|1730.4|1731|1729.4|134
1606378000000|2020-11-26 08:06:40|1731.8|1730.8|1732.4|1730.6|1734.2|1732.2|1731.8|1730.4|1281
1606378010000|2020-11-26 08:06:50|1732.2|1730.4|1732|1729.8|1732.2|1730.4|1732|1729.6|0
1606378020000|2020-11-26 08:07:00|1732.2|1730|1732.8|1731|1732.8|1731|1732.2|1730|0
1606378030000|2020-11-26 08:07:10|1732.6|1730.8|1732.4|1730.6|1732.6|1730.8|1732.4|1730.6|110
1606378040000|2020-11-26 08:07:20|1731.4|1730.2|1731.4|1730.2|1732.4|1730.2|1731.2|1730|945
1606378050000|2020-11-26 08:07:30|1730.8|1730|1729.2|1727.8|1731.8|1730.2|1729.2|1727.4|7216
1606378060000|2020-11-26 08:07:40|1729|1727.4|1730.4|1728.6|1730.4|1728.6|1728.6|1727.4|3373
1606378070000|2020-11-26 08:07:50|1730.2|1728.8|1728.6|1727.4|1730.2|1729|1728.6|1727.4|2354
1606378080000|2020-11-26 08:08:00|1728.8|1727.6|1721.2|1719|1728.8|1727.6|1721|1718.4|9759
1606378090000|2020-11-26 08:08:10|1721|1720|1718|1716.2|1721.2|1720|1718|1716|3497
1606378100000|2020-11-26 08:08:20|1718.4|1716.4|1719.2|1717.4|1720.2|1717.4|1718.4|1716.4|1142
1606378110000|2020-11-26 08:08:30|1719|1717|1718|1716.4|1719|1717|1718|1716.4|84
1606378120000|2020-11-26 08:08:40|1717.2|1716|1717.6|1716.4|1718|1716.6|1717.2|1716|1881
1606378130000|2020-11-26 08:08:50|1717.8|1717.2|1717.8|1716.4|1718.2|1717.4|1717.4|1716.4|1948
1606378140000|2020-11-26 08:09:00|1717.6|1716|1716.6|1715.4|1717.8|1716.6|1716.4|1715|4156
1606378150000|2020-11-26 08:09:10|1716.4|1715.6|1718.2|1716.6|1719|1716.6|1716.4|1715.6|559
1606378160000|2020-11-26 08:09:20|1718|1716|1717.4|1715.8|1718|1716|1717.4|1715.4|735
1606378170000|2020-11-26 08:09:30|1717.6|1716.6|1717.4|1716.2|1718|1717|1716.6|1715.8|2367
1606378180000|2020-11-26 08:09:40|1716.8|1716|1716.2|1714.6|1716.8|1716|1715.2|1714|4166
1606378190000|2020-11-26 08:09:50|1716.6|1715.4|1716.2|1714.6|1717.4|1716.4|1715|1714|1553
1606378200000|2020-11-26 08:10:00|1716|1714.2|1715.8|1714.2|1716|1715.2|1715.2|1714|204
1606378210000|2020-11-26 08:10:10|1716|1714.4|1716.6|1715|1717.4|1715|1716|1714.4|0
1606378230000|2020-11-26 08:10:30|1716.8|1715.8|1720|1718.4|1720.8|1719.2|1716.8|1715|4521
1606378240000|2020-11-26 08:10:40|1720.2|1718.8|1719.6|1718.4|1720.8|1719.2|1719.4|1718.2|844
1606378250000|2020-11-26 08:10:50|1719.8|1719|1720.4|1719.4|1721|1719.4|1719.8|1718.2|1082
1606378260000|2020-11-26 08:11:00|1720.6|1719.6|1721.2|1720|1721.4|1720|1720.6|1719.6|63
1606378270000|2020-11-26 08:11:10|1721.4|1720.2|1720.2|1719|1721.6|1720.4|1720.2|1719|342
1606378280000|2020-11-26 08:11:20|1720|1719.2|1720.6|1719.2|1722|1720.2|1720|1719.2|46
1606378290000|2020-11-26 08:11:30|1720.4|1719|1721|1719.8|1721.2|1720|1720.4|1719|761
1606378310000|2020-11-26 08:11:50|1720.8|1719.4|1720.8|1719.2|1720.8|1720|1719.8|1719.2|3606
1606378320000|2020-11-26 08:12:00|1721.2|1719.4|1723.4|1721.8|1724.4|1722.8|1721.2|1719.4|4040
1606378330000|2020-11-26 08:12:10|||||||||89
1606378340000|2020-11-26 08:12:20|1723.2|1722|1724.6|1723.4|1725.4|1723.8|1723|1722|426
1606378360000|2020-11-26 08:12:40|1724.4|1723.6|1724.4|1723.4|1724.6|1724|1723.8|1723.4|1338
1606378370000|2020-11-26 08:12:50|1725.2|1723.6|1724|1723.6|1725.6|1724.6|1724|1722.4|2634
1606378380000|2020-11-26 08:13:00|1723.8|1722.8|1721.4|1721|1724.6|1723.6|1721.4|1721|441
1606378390000|2020-11-26 08:13:10|1721.2|1720|1721.2|1720|1721.2|1720|1721.2|1720|119
1606378400000|2020-11-26 08:13:20|1721.4|1720.4|1721.4|1720.6|1722|1721|1721.2|1720|3036
1606378410000|2020-11-26 08:13:30|1721.8|1720|1722.4|1721.2|1723.2|1722|1721.8|1720|2161
1606378420000|2020-11-26 08:13:40|1723.2|1721.4|1724.2|1722.4|1724.6|1723|1723.2|1721.4|583
1606378430000|2020-11-26 08:13:50|1724.6|1722|1724.8|1723.8|1725.6|1724.2|1723.6|1722|6163
1606378440000|2020-11-26 08:14:00|1725.4|1724|1724.2|1723.2|1725.8|1724.6|1724.2|1722.8|696
1606378450000|2020-11-26 08:14:10|1724.4|1723.4|1724.2|1723.2|1725.6|1724|1724.2|1723.2|2555
1606378460000|2020-11-26 08:14:20|1724.4|1723.4|1724.2|1723.4|1724.4|1723.4|1724.2|1723.2|0
1606378470000|2020-11-26 08:14:30|||||||||30
1606378480000|2020-11-26 08:14:40||1723.2||1723.2||1723.4||1723.2|0
1606378490000|2020-11-26 08:14:50|1724|1722.8|1723.6|1722.6|1724|1723|1723.6|1722.6|1441
1606378500000|2020-11-26 08:15:00|1723.4|1722.4|1722.4|1721.2|1723.6|1722.4|1722.2|1720.6|1675
1606378510000|2020-11-26 08:15:10|1721.8|1721|1721|1720|1722.2|1721|1720.6|1720|987
1606378520000|2020-11-26 08:15:20|1721.2|1719.6|1722|1720.8|1722.8|1721.6|1719.8|1719|5028
1606378530000|2020-11-26 08:15:30|1722.4|1720.6|1723.4|1722.6|1723.6|1722.6|1722|1720.6|754
1606378540000|2020-11-26 08:15:40|1723.6|1722.8|1723.8|1722.8|1725|1724.2|1723.6|1722.6|1387
1606378550000|2020-11-26 08:15:50|1723.6|1722.6|1723.4|1722.6|1723.6|1722.8|1723.4|1722.6|11
1606378560000|2020-11-26 08:16:00|1723.6|1723|1721.8|1721|1723.6|1723|1721.8|1720.4|3634
1606378570000|2020-11-26 08:16:10|1721.6|1720.4|1721|1720|1721.6|1721|1720.6|1720|1086
1606378580000|2020-11-26 08:16:20|1721.2|1720.2|1721.2|1720.2|1721.2|1720.6|1721.2|1720|850
1606378590000|2020-11-26 08:16:30|1721|1720|1721.4|1720.2|1721.6|1720.4|1719.8|1719|712
1606378600000|2020-11-26 08:16:40|1721.2|1720|1720.8|1719.6|1721.2|1720.6|1720.8|1719.4|198
1606378610000|2020-11-26 08:16:50|1721|1719.8|1721|1720.2|1721|1720.4|1721|1719.8|0
1606378620000|2020-11-26 08:17:00|1721.6|1720.6|1722.8|1721.8|1723.8|1722.4|1721.4|1720.4|3438
1606378630000|2020-11-26 08:17:10|1722.6|1721.6|1720.2|1719|1722.6|1721.6|1719.6|1719|1788
1606378640000|2020-11-26 08:17:20|1720.4|1719.2|1721.2|1720|1722.2|1720.8|1720|1719.2|1684
1606378650000|2020-11-26 08:17:30|1721.4|1720.2|1722|1720.8|1722.4|1721.2|1721.4|1720.2|0
1606378660000|2020-11-26 08:17:40|1722.2|1721|1721|1720|1722.4|1721.4|1720.8|1719.4|1056
1606378670000|2020-11-26 08:17:50|1721.2|1720.2|1720.2|1719.2|1721.2|1720.6|1720|1719|1472
1606378680000|2020-11-26 08:18:00|1720|1719|1721.2|1720.2|1721.8|1720.4|1720|1719|5423
1606378690000|2020-11-26 08:18:10|1721|1720|1720.6|1719.4|1721.2|1720.4|1720.4|1719.2|1414
1606378700000|2020-11-26 08:18:20|1720.4|1719.2|1719.8|1718.2|1720.4|1719.2|1719.4|1718.2|3631
1606378710000|2020-11-26 08:18:30|1719.6|1718.4|1717.4|1716.4|1719.6|1718.6|1717|1716|2030
1606378720000|2020-11-26 08:18:40|1717.2|1716.6|1718.4|1717.4|1718.4|1717.4|1717.2|1716.4|1329
1606378730000|2020-11-26 08:18:50|1718.2|1717.2|1717|1715.8|1718.2|1717.4|1716.8|1715.6|3979
1606378740000|2020-11-26 08:19:00|1716.8|1715.6|1716.6|1715.6|1717|1716|1716.2|1715.6|87
1606378750000|2020-11-26 08:19:10|1716.4|1715.2|1715.8|1714.8|1716.4|1715.4|1715.2|1714|1952
1606378760000|2020-11-26 08:19:20|1715.6|1714.6|1715|1714|1715.8|1714.8|1714|1713.2|948
1606378770000|2020-11-26 08:19:30|1714.8|1713.6|1714.4|1713.2|1714.8|1713.8|1714|1713.2|1000
1606378780000|2020-11-26 08:19:40|1714.2|1713|1714|1713|1715|1714.2|1713.6|1713|5742
1606378790000|2020-11-26 08:19:50|1713.8|1712.2|1713|1712.4|1713.8|1712.4|1712.2|1712|651
1606378800000|2020-11-26 08:20:00|1712.6|1712|1711.8|1711|1713|1712.2|1711.6|1711|3315
1606378810000|2020-11-26 08:20:10|1712.4|1711.2|1715.2|1714.2|1715.2|1714.2|1712|1711.2|9883
1606378820000|2020-11-26 08:20:20|1715|1714|1716.2|1715.6|1716.2|1715.6|1715|1713.8|280
1606378830000|2020-11-26 08:20:30|1716||1716||1716||1716||1
1606378840000|2020-11-26 08:20:40|1715.8|1715|1715.8|1715|1716.2|1715.6|1715.6|1714.2|1836
1606378850000|2020-11-26 08:20:50|1716.2|1715.4|1717.4|1716.2|1717.6|1716.6|1716.2|1715.4|621
1606378860000|2020-11-26 08:21:00|1716.8|1716|1715.8|1714.8|1717.4|1716|1715.8|1714.6|5975
1606378870000|2020-11-26 08:21:10|1715.6|1714.6|1714.4|1713|1715.6|1714.6|1714|1712.8|5525
1606378880000|2020-11-26 08:21:20|1714.8|1713.2|1714.8|1714|1715|1714|1714.8|1713.2|0
1606378890000|2020-11-26 08:21:30|1714.4|1713.6|1715|1714|1715|1714.2|1714.2|1713.2|739
1606378900000|2020-11-26 08:21:40|1714.8|1714.2|1714.2|1713.2|1714.8|1714.2|1714|1713.2|203
1606378910000|2020-11-26 08:21:50|1714|1713|1714.4|1712.8|1714.4|1713.2|1712.8|1712|19837
1606378920000|2020-11-26 08:22:00|1714|1712.6|1713.8|1712.6|1714.4|1712.8|1713|1712|194
1606378930000|2020-11-26 08:22:10|1714.4|1712.8|1714.2|1712.8|1714.8|1713.6|1714.2|1712.8|0
1606378940000|2020-11-26 08:22:20|1714.4|1713|1716.4|1715.4|1716.4|1715.4|1714.4|1713|4904
1606378950000|2020-11-26 08:22:30|1715.8|1715.2|1714.4|1713.4|1716.2|1715.4|1714.4|1713|3287
1606378960000|2020-11-26 08:22:40|1714.6|1713.2|1714.4|1713.2|1715|1714|1714.4|1713.2|0
1606378970000|2020-11-26 08:22:50|1714.6|1713.4|1714.8|1713.8|1715|1714|1714.6|1713.4|369
1606378980000|2020-11-26 08:23:00|1715|1714|1715.8|1714.4|1715.8|1715|1714.8|1713.8|2894
1606378990000|2020-11-26 08:23:10|1715.4|1714.6|1715.6|1714.6|1715.8|1715|1714.6|1713.4|9822
1606379000000|2020-11-26 08:23:20|1715.8|1714.8|1715|1714.2|1715.8|1714.8|1714.4|1713.4|1057
1606379010000|2020-11-26 08:23:30|1715.4|1714.8|1717.2|1715.8|1717.4|1716.2|1715.4|1714.2|13220
1606379020000|2020-11-26 08:23:40|1717|1715.4|1715.4|1714.4|1717|1715.4|1715.4|1714.4|4676
1606379030000|2020-11-26 08:23:50|1715.6|1714.6|1715.4|1714.8|1716|1715|1715.4|1714.4|1000
1606379040000|2020-11-26 08:24:00|1715.2|1715|1713.6|1713|1716|1715.2|1713.4|1713|2674
1606379050000|2020-11-26 08:24:10|1713.4|1713.2|1713.8|1713|1714.2|1713.2|1713.4|1713|683
1606379060000|2020-11-26 08:24:20|1714|1713.2|1715.4|1714.6|1715.6|1714.8|1714|1713.2|0
1606379070000|2020-11-26 08:24:30|1715|1714.4|1715.2|1714|1715.4|1714.6|1715|1713.8|105
1606379080000|2020-11-26 08:24:40|1715|1714.2|1715.8|1714.8|1716|1715.2|1714.8|1714|304
1606379090000|2020-11-26 08:24:50|1716|1715|1715.8|1714.8|1716|1715.2|1715.2|1714.4|5189
1606379100000|2020-11-26 08:25:00|1715.6|1714.6|1716|1715.2|1716.6|1716.4|1715|1714|25486
1606379110000|2020-11-26 08:25:10|1715.6|1715|1719.8|1719|1720|1719|1715|1714.4|24107
1606379120000|2020-11-26 08:25:20|1720|1718.8|1719|1717.8|1720|1718.8|1718.6|1717.8|6445
1606379130000|2020-11-26 08:25:30|1719.2|1718|1719.8|1718.6|1719.8|1718.6|1719.2|1718|15
1606379140000|2020-11-26 08:25:40|1719.6|1719|1719.6|1718.6|1719.8|1719.4|1719.2|1718.4|950
1606379150000|2020-11-26 08:25:50|1719.8|1719|1719.8|1719.2|1720|1719.2|1719.8|1719|15
1606379160000|2020-11-26 08:26:00|1720|1719.4|1721.2|1720.2|1721.2|1720.4|1720|1719.2|1167
1606379170000|2020-11-26 08:26:10|1721.4|1720.4|1722.4|1721.2|1723|1722.2|1721.4|1720.4|1650
1606379180000|2020-11-26 08:26:20|1722.2|1721.4|1721.6|1721|1722.2|1721.4|1721.6|1720.6|50
1606379190000|2020-11-26 08:26:30|1721.4|1720.8|1721.6|1720.8|1721.8|1721|1721.2|1720.4|412
1606379200000|2020-11-26 08:26:40|1721.8|1721|1723.4|1722|1723.4|1722.2|1721.8|1721|501
1606379210000|2020-11-26 08:26:50||1722.2||1722.2||1722.2||1721.8|0
1606379220000|2020-11-26 08:27:00|1722.8|1721.8|1722.8|1721.8|1723.4|1722.6|1722.6|1721.4|723
1606379230000|2020-11-26 08:27:10||1721.6||1721.4||1721.6||1721.4|0
1606379240000|2020-11-26 08:27:20|1722.6|1721.6|1722.6|1721.6|1722.6|1721.6|1722.6|1721.4|100
1606379250000|2020-11-26 08:27:30||1721.4||1721.4||1721.4||1721.4|0
1606379260000|2020-11-26 08:27:40|1722|1721.2|1721.4|1720.2|1722|1721.2|1720.6|1720|2751
1606379270000|2020-11-26 08:27:50|1722|1720.4|1721.4|1720.6|1722.2|1721.4|1721.4|1720.4|1169
1606379280000|2020-11-26 08:28:00|1722.2|1720.8|1722.2|1721|1722.2|1721.2|1722.2|1720.6|484
1606379290000|2020-11-26 08:28:10|1722.8|1721.2|1722.8|1721.8|1722.8|1722|1722.8|1721|344
1606379300000|2020-11-26 08:28:20|1723|1722.2|1724.4|1723.4|1724.4|1723.6|1723|1722.2|7245
1606379310000|2020-11-26 08:28:30|1724.8|1723.6|1724.8|1723.4|1724.8|1723.8|1723.8|1722.4|4123
1606379320000|2020-11-26 08:28:40|1724.6|1723.6|1723.2|1721.8|1724.6|1723.8|1722.8|1721.8|6767
1606379330000|2020-11-26 08:28:50|1723|1722|1723.6|1722.4|1723.8|1723|1722.8|1722|1612
1606379340000|2020-11-26 08:29:00|1723.8|1722.6|1723.6|1722.6|1724.6|1723.6|1723.2|1722.2|2318
1606379350000|2020-11-26 08:29:10|1724.2|1722.8|1724.8|1723.8|1724.8|1723.8|1724|1722.8|2666
1606379360000|2020-11-26 08:29:20|1725|1723.6|1724.6|1723.6|1725|1724|1724.6|1723.6|0
1606379370000|2020-11-26 08:29:30|1724.4|1723.8|1725|1724.2|1725|1724.2|1724.4|1723.8|364
1606379380000|2020-11-26 08:29:40|1724.6|1724|1726.6|1725.4|1727.2|1726.4|1724.6|1724|4946
1606379390000|2020-11-26 08:29:50|1726.8|1725.6|1726.8|1725.8|1727.2|1726.2|1726.4|1725.4|273
1606379400000|2020-11-26 08:30:00|1727|1726|1723|1721.8|1727.2|1726.2|1721.8|1721.6|13327
1606379410000|2020-11-26 08:30:10|1722.8|1722|1723.4|1722.8|1723.4|1723|1722.6|1722|2525
1606379420000|2020-11-26 08:30:20|1723.6|1723|1724|1723|1724.2|1723|1723.6|1723|1540
1606379430000|2020-11-26 08:30:30|1724.2|1723.2|1725|1724|1725|1724|1724|1723.2|737
1606379440000|2020-11-26 08:30:40|1724.8|1723.8|1725.2|1724.4|1725.2|1724.4|1724.4|1723.8|3196
1606379450000|2020-11-26 08:30:50|1725|1724.2|1725.2|1724.2|1725.6|1724.4|1724.6|1724|459
1606379460000|2020-11-26 08:31:00|1725|1724|1724|1723|1725.2|1724.2|1723.6|1723|481
1606379470000|2020-11-26 08:31:10|1723.8|1723.2|1724.4|1723.6|1724.6|1723.8|1723.6|1723|0
1606379480000|2020-11-26 08:31:20|1724.6|1723.8|1724.8|1724.2|1724.8|1724.4|1724.4|1723.8|300
1606379490000|2020-11-26 08:31:30||1724.4||1724.4||1724.4||1724.4|0
1606379500000|2020-11-26 08:31:40|1724.6|1724.2|1725.4|1724.6|1725.4|1724.8|1724.6|1724.2|939
1606379510000|2020-11-26 08:31:50|1725.2|1724.4|1724.4|1723.6|1725.2|1724.4|1724|1723.4|871
1606379520000|2020-11-26 08:32:00|1724.2|1723.4|1722.8|1722|1724.2|1723.4|1722.4|1722|1051
1606379530000|2020-11-26 08:32:10|1722.6|1722.2|1722.4|1721.8|1722.6|1722.2|1722.2|1721.8|260
1606379540000|2020-11-26 08:32:20|1722.2|1721.6|1721.4|1720.8|1722.2|1721.6|1721.4|1720.6|365
1606379550000|2020-11-26 08:32:30|1721.2|1721|1721|1720|1721.2|1721|1720.4|1719.8|12289
1606379560000|2020-11-26 08:32:40|1721.2|1720.2|1719.4|1718.8|1721.6|1721|1718.8|1718.4|2596
1606379570000|2020-11-26 08:32:50||1718.6||1718.6||1718.6||1718.6|0
1606379580000|2020-11-26 08:33:00|1719.2|1718.8|1720|1719.2|1720|1719.2|1719.2|1718.8|2076
1606379590000|2020-11-26 08:33:10|1720.2|1719.6|1720|1719.2|1721.4|1720.4|1720|1719|3121
1606379600000|2020-11-26 08:33:20|1719.8|1719|1720|1719.2|1720|1719.2|1719.6|1718.6|782
1606379610000|2020-11-26 08:33:30|1720.2|1719.6|1720.4|1719.6|1720.6|1720.2|1720|1719.6|850
1606379620000|2020-11-26 08:33:40|1720.6|1719.8|1720.6|1719.8|1720.6|1719.8|1720|1719.6|0
1606379630000|2020-11-26 08:33:50|1720.4|1719.6|1720.6|1720|1720.6|1720|1720.2|1719.6|0
1606379640000|2020-11-26 08:34:00|1720.2|1719.8|1720.6|1719.8|1720.6|1720|1720|1719.6|1662
1606379650000|2020-11-26 08:34:10|1720.4|1719.6|1719.8|1718.8|1720.4|1719.6|1719.4|1718.8|4300
1606379660000|2020-11-26 08:34:20|1720|1719|1720.2|1719.2|1720.6|1720|1719.8|1719|1276
1606379670000|2020-11-26 08:34:30|1720|1718.8|1719.2|1718.6|1720.2|1719|1719.2|1718.2|500
1606379680000|2020-11-26 08:34:40|1718.8|1718.2|1718.8|1718.2|1719.2|1718.2|1718.6|1718|2686
1606379690000|2020-11-26 08:34:50|1718.6|1718|1719.2|1718.6|1719.2|1718.6|1718.6|1718|1400
1606379700000|2020-11-26 08:35:00|1719|1718.2|1721.4|1720.6|1721.4|1720.6|1719|1718.2|1031
1606379710000|2020-11-26 08:35:10|1721.6|1721|1722.8|1721.8|1722.8|1722|1721.6|1721|4283
1606379720000|2020-11-26 08:35:20|1722.6|1721.6|1723|1722.2|1723|1722.2|1722.4|1721.4|0
1606379730000|2020-11-26 08:35:30|1722.8|1722.4|1722.8|1722.4|1723|1722.6|1722.6|1722.2|943
1606379740000|2020-11-26 08:35:40|1723|1722.2|1722.8|1722.4|1723|1722.4|1722.8|1722.2|0
1606379750000|2020-11-26 08:35:50|1723.2|1722.6|1722.8|1722.2|1723.4|1722.8|1722.8|1722.2|647
1606379760000|2020-11-26 08:36:00|1723|1722.4|1722.6|1722|1723|1722.4|1722.6|1722|1576
1606379770000|2020-11-26 08:36:10|1722.4|1721.8|1722.4|1721.8|1722.4|1721.8|1722.4|1721.8|122
1606379780000|2020-11-26 08:36:20|1722.6|1722|1724.4|1723.4|1724.4|1723.6|1722.6|1722|2620
1606379790000|2020-11-26 08:36:30|1724.2||1724||1724.2||1723.8||465
1606379800000|2020-11-26 08:36:40|1723.8|1723.2|1723|1722.2|1723.8|1723.2|1723|1722.2|1268
1606379810000|2020-11-26 08:36:50|1723.2|1722.6|1723|1722.2|1723.6|1723|1723|1722.2|1069
1606379820000|2020-11-26 08:37:00|1723.2|1721.8|1722.6|1721.8|1723.2|1722.2|1722.2|1721.4|247
1606379830000|2020-11-26 08:37:10|1722.4|1721.6|1722|1721.4|1722.6|1721.6|1722|1721.2|200
1606379850000|2020-11-26 08:37:30|1721.8|1721|1722.4|1721.8|1722.4|1721.8|1721.8|1721|892
1606379860000|2020-11-26 08:37:40|1722.2|1721.4|1722.4|1721.8|1722.4|1721.8|1722|1721.4|2
1606379870000|2020-11-26 08:37:50|1722.8|1722.2|1723.2|1722.2|1723.4|1722.6|1722.8|1722.2|302
1606379880000|2020-11-26 08:38:00|1723.4|1722.4|1723.6|1722.6|1724|1723.4|1723.2|1722.4|100
1606379890000|2020-11-26 08:38:10|1723.4|1722.8|1724|1723.6|1724.4|1723.6|1723.2|1722.6|1467
1606379900000|2020-11-26 08:38:20|1724.4|1723.8|1725.2|1724.8|1725.4|1725|1724.4|1723.6|1551
1606379910000|2020-11-26 08:38:30|1725.6|1724.6|1725.2|1724.8|1725.8|1725|1725.2|1724.6|62
1606379920000|2020-11-26 08:38:40|1725.4|1725|1726|1725.4|1726.4|1725.8|1725.2|1725|2020
1606379930000|2020-11-26 08:38:50|1726.2|1725.6|1726.4|1725.6|1726.8|1726|1726.2|1725.6|0
1606379940000|2020-11-26 08:39:00|1726.6|1725.8|1726.6|1725.8|1726.6|1725.8|1726.2|1725.8|301
1606379950000|2020-11-26 08:39:10|1726.4|1725.4|1725.6|1724.8|1726.4|1725.8|1725.2|1724.6|1522
1606379960000|2020-11-26 08:39:20|1725.4|1724.6|1726|1725|1726.4|1725.6|1725.2|1724.2|298
1606379970000|2020-11-26 08:39:30|1726.2|1725.2|1725.8|1725|1726.4|1725.6|1725.8|1725|11
1606379990000|2020-11-26 08:39:50|1725.6|1725.4|1727|1726.2|1727.2|1726.4|1725.6|1725.4|1477
1606380000000|2020-11-26 08:40:00|1726.8|1725.8|1725.8|1725|1726.8|1726.2|1725.6|1725|4902
1606380010000|2020-11-26 08:40:10|1726||1725.8||1726||1725.8||0
1606380020000|2020-11-26 08:40:20|1726|1725.2|1726|1725.4|1726|1725.6|1725.8|1725.2|1108
1606380030000|2020-11-26 08:40:30|1725.8|1725|1725.8|1725|1726|1725.4|1725.6|1725|1013
1606380040000|2020-11-26 08:40:40|1725.6|1725.2|1725|1724.6|1725.6|1725.2|1725|1724.2|458
1606380050000|2020-11-26 08:40:50|1725.4|1725|1725.4|1724.6|1726.8|1726.2|1725.4|1724.6|6966
1606380060000|2020-11-26 08:41:00|1725.2|1724.2|1724.8|1724.4|1725.4|1724.6|1724.8|1724.2|11
1606380070000|2020-11-26 08:41:10|1725|1724.2|1725.2|1724.6|1725.6|1724.8|1725|1723.8|552
1606380080000|2020-11-26 08:41:20|1725|1724.2|1725|1724.2|1725.2|1724.8|1725|1724.2|0
1606380090000|2020-11-26 08:41:30|1725.2|1724.4|1724.6|1723.8|1725.2|1724.4|1724.2|1723.4|1236
1606380100000|2020-11-26 08:41:40|1725.2|1724|1725.8|1725|1726.2|1725.4|1725.2|1724|2185
1606380110000|2020-11-26 08:41:50|1726.2|1725.2|1726.6|1725.8|1726.8|1726.2|1726.2|1725.2|509
1606380120000|2020-11-26 08:42:00|1726.8|1726|1727.4|1726.6|1727.8|1727|1726.6|1726|409
1606380130000|2020-11-26 08:42:10|1727.6|1726.8|1727.4|1726.6|1727.8|1727|1727|1726.2|838
1606380140000|2020-11-26 08:42:20|1727.6|1726.8|1728|1727.2|1728|1727.4|1727.6|1726.8|462
1606380150000|2020-11-26 08:42:30|1727.8|1727|1727.8|1727|1728|1727.4|1727.8|1727|99
1606380160000|2020-11-26 08:42:40|1727.6|1726.6|1725.8|1725|1727.6|1726.6|1725.8|1725|2037
1606380170000|2020-11-26 08:42:50|1726|1725.2|1725.6|1725|1726|1725.4|1725.6|1725|0
1606380180000|2020-11-26 08:43:00|1725.4|1724.8|1725.2|1724.4|1725.6|1724.8|1724.8|1724.2|996
1606380190000|2020-11-26 08:43:10|1725|1724.6|1725.8|1724.8|1726.2|1725.6|1725|1724.6|1678
1606380200000|2020-11-26 08:43:20|1725.6|1724.6|1725.6|1724.8|1725.8|1725|1725.2|1724.6|0
1606380210000|2020-11-26 08:43:30|1725.4|1725|1725.4|1725|1725.6|1725.2|1725.4|1724.8|0
1606380220000|2020-11-26 08:43:40|1725.6|1725.2|1726|1725.2|1726|1725.6|1725.6|1725.2|1395
1606380230000|2020-11-26 08:43:50|1726.2|1725.4|1726.8|1726.2|1727|1726.4|1726.2|1725.2|952
1606380240000|2020-11-26 08:44:00|1727.4|1726|1727|1726.4|1727.6|1727|1727|1726|698
1606380250000|2020-11-26 08:44:10|1726.8|1726.6|1726.6|1726|1727|1726.6|1726.6|1726|1028
1606380260000|2020-11-26 08:44:20|1726.4|1726.2|1725|1724.2|1726.6|1726.2|1724.8|1724.2|1580
1606380270000|2020-11-26 08:44:30|1724.8|1724|1725|1724.6|1725.2|1724.6|1724.6|1724|0
1606380280000|2020-11-26 08:44:40|1724.8|1724.2|1725|1724.6|1725|1724.6|1724.8|1724.2|718
1606380290000|2020-11-26 08:44:50|1725.4|1724.8|1725.6|1725|1725.6|1725.2|1725.4|1724.8|680
1606380300000|2020-11-26 08:45:00|1725.8|1725.2|1725.8|1725.4|1726|1725.6|1725.6|1725|708
1606380310000|2020-11-26 08:45:10|1725.6|1725.2|1725.8|1725|1726|1725.4|1725.6|1725|20
1606380320000|2020-11-26 08:45:20|1725.4|1724.8|1723.6|1723|1725.4|1724.8|1723.6|1723|2274
1606380330000|2020-11-26 08:45:30|1723.4|1722.8|1723.8|1723|1724|1723.4|1723|1722.2|2075
1606380340000|2020-11-26 08:45:40|1724|1723.2|1723.4|1723|1724.4|1723.8|1723.4|1722.6|200
1606380350000|2020-11-26 08:45:50|1723.6|1722.8|1723.6|1723|1723.8|1723.4|1723.6|1722.6|292
1606380360000|2020-11-26 08:46:00|1724|1723.2|1724.2|1723.6|1724.2|1724|1723.8|1723|223
1606380370000|2020-11-26 08:46:10||1723.8||1723.8||1723.8||1723.8|0
1606380380000|2020-11-26 08:46:20|1724|1723.6|1725|1724.2|1725.2|1724.4|1723.6|1723|1178
1606380390000|2020-11-26 08:46:30|1724.8|1724.4|1725.2|1724.6|1725.4|1724.8|1724.8|1724.2|838
1606380400000|2020-11-26 08:46:40|1725.4|1724.8|1725.8|1725.2|1726|1725.4|1725.2|1724.6|51
1606380410000|2020-11-26 08:46:50|1725.6|1725.4|1726|1725.2|1726.8|1726.2|1725.4|1725.2|4377
1606380420000|2020-11-26 08:47:00|1725.8|1725.4|1726.2|1725.4|1726.4|1725.8|1725.8|1725.4|652
1606380430000|2020-11-26 08:47:10|1726|1725.2|1725.6|1725.2|1726|1725.4|1725.6|1725|319
1606380440000|2020-11-26 08:47:20|1725.4|1724.8|1726|1725.2|1726|1725.2|1725|1724.4|104
1606380450000|2020-11-26 08:47:30|1726.2|1725.4|1725.4|1724.6|1726.2|1725.4|1725.2|1724.6|388
1606380460000|2020-11-26 08:47:40||1724.8||1725||1725||1724.6|0
1606380470000|2020-11-26 08:47:50|1725.6|1725.2|1726|1725.6|1726|1725.8|1725.6|1725.2|750
1606380480000|2020-11-26 08:48:00|1725.8|1725.4|1726.4|1725.6|1726.4|1726|1725.8|1725.4|211
1606380490000|2020-11-26 08:48:10|1726.6|1725.8|1727.2|1726.6|1727.4|1726.8|1726.6|1725.8|1470
1606380500000|2020-11-26 08:48:20|1727|1726.4|1727.4|1726.8|1728|1727.2|1726.6|1726.4|2434
1606380510000|2020-11-26 08:48:30|1727.2|1727|1726.8|1726.2|1727.4|1727|1726.4|1726|4284
1606380520000|2020-11-26 08:48:40|1726.6|1726.4|1727.8|1727.4|1727.8|1727.6|1726.6|1726.4|6467
1606380530000|2020-11-26 08:48:50|1727.6|1727|1727|1726.6|1727.8|1727.2|1727|1726.6|2063
1606380540000|2020-11-26 08:49:00|1726.8|1726.4|1726.4|1725.6|1727|1726.6|1726|1725.2|2292
1606380550000|2020-11-26 08:49:10|1726.6|1726|1726|1725.6|1726.8|1726.2|1726|1725.6|990
1606380560000|2020-11-26 08:49:20|1726.4|1725.8|1726.8|1726|1726.8|1726.4|1726.2|1725.6|1550
1606380570000|2020-11-26 08:49:30|1727|1726.4|1727|1726.4|1727.4|1726.8|1726.8|1726.2|531
1606380580000|2020-11-26 08:49:40|1727.2|1726|1726.6|1726|1727.4|1726|1726.6|1726|11
1606380590000|2020-11-26 08:49:50|1726.4|1725.6|1726.2|1725.6|1726.4|1726|1726|1725.2|0
1606380600000|2020-11-26 08:50:00|1726|1725.4|1725.8|1725.4|1726|1725.6|1725.6|1725.4|866
1606380610000|2020-11-26 08:50:10|1725.6|1725.6|1726|1725.6|1726.4|1725.8|1725.6|1725.4|1968
1606380620000|2020-11-26 08:50:20|1726.4|1725.8|1726.8|1726|1726.8|1726.4|1726.4|1725.8|602
1606380630000|2020-11-26 08:50:30|1727|1726.2|1726|1725.6|1727|1726.4|1726|1725.2|2292
1606380640000|2020-11-26 08:50:40|1726.2|1725.8|1726.8|1726.2|1726.8|1726.2|1726.2|1725.6|215
1606380650000|2020-11-26 08:50:50|1726.6|1725.8|1725.4|1725|1726.6|1725.8|1725.2|1725|524
1606380660000|2020-11-26 08:51:00|1725.6|1725.2|1726.8|1726.4|1727|1726.4|1725.6|1725.2|586
1606380670000|2020-11-26 08:51:10|1727|1726.6|1726.8|1726.4|1727|1726.6|1726.8|1726.4|18
1606380680000|2020-11-26 08:51:20|1726.6|1726|1726|1725.2|1726.6|1726|1725.8|1725|947
1606380690000|2020-11-26 08:51:30|1726.2|1725.4|1725.8|1725.6|1726.4|1725.8|1725.8|1725.4|38475
1606380700000|2020-11-26 08:51:40|1725.6|1725.4|1725.8|1725.2|1726.2|1725.6|1725.6|1725.2|655
1606380710000|2020-11-26 08:51:50|1725.6|1725|1725.6|1725|1725.8|1725.2|1725.6|1725|0
1606380720000|2020-11-26 08:52:00|1725.4||1725.4||1725.4||1725.4||0
1606380730000|2020-11-26 08:52:10|1725.8|1725.2|1725.6|1725|1726|1725.4|1725.4|1725|1393
1606380740000|2020-11-26 08:52:20|1725.4|1724.6|1724.4|1723.8|1725.4|1724.6|1724.2|1723.6|3150
1606380750000|2020-11-26 08:52:30|1724.6|1724|1724.6|1724|1725.4|1724.8|1724.4|1723.8|1326
1606380760000|2020-11-26 08:52:40|1724.4|1723.8|1724.4|1724|1725|1724.2|1724.2|1723.8|173
1606380770000|2020-11-26 08:52:50|1724.2|1723.8|1724|1723.8|1724.4|1723.8|1724|1723.4|635
1606380780000|2020-11-26 08:53:00|1723.8|1723.4|1723.6|1723.4|1724.2|1723.6|1723.6|1723.2|341
1606380790000|2020-11-26 08:53:10|1723.8|1723.2|1723.4|1722.8|1723.8|1723.4|1722.8|1722.6|4179
1606380800000|2020-11-26 08:53:20|1723.2|1722.6|1723|1722.4|1723.4|1722.8|1723|1722.2|450
1606380810000|2020-11-26 08:53:30|1722.8|1722.2|1723|1722.2|1723|1722.2|1722.6|1721.6|0
1606380820000|2020-11-26 08:53:40|1723.2|1722.4|1723.8|1723.2|1723.8|1723.4|1723.2|1722.4|1709
1606380830000|2020-11-26 08:53:50|1723.6|1723.4|1723.2|1723|1723.6|1723.4|1723.2|1722.8|899
1606380840000|2020-11-26 08:54:00|1723.6|1723.2|1724.6|1724.2|1724.6|1724.2|1723.4|1723|400
1606380850000|2020-11-26 08:54:10|1724.8|1724|1724.6|1723.8|1725.4|1724.6|1724|1723.8|1865
1606380860000|2020-11-26 08:54:20|1724.4|1723.6|1724.6|1723.8|1724.6|1723.8|1724.2|1723.4|0
1606380870000|2020-11-26 08:54:30|1724.4|1723.4|1723.4|1723|1724.4|1723.4|1723.4|1723|444
1606380880000|2020-11-26 08:54:40|1723.6|1723.2|1723.2|1722.8|1723.8|1723.4|1723.2|1722.8|524
1606380890000|2020-11-26 08:54:50|1723|1722.4|1722.6|1722.2|1723|1722.4|1722.2|1721.8|384
1606380900000|2020-11-26 08:55:00|1722.8|1722|1722.4|1721.8|1723|1722.2|1722.4|1721.8|0
1606380910000|2020-11-26 08:55:10|1722.6|1722|1723.2|1722.8|1723.6|1722.8|1722.4|1722|198
1606380920000|2020-11-26 08:55:20|1723|1722.6|1722.6|1722.2|1723|1722.8|1722.4|1722|2814
1606380930000|2020-11-26 08:55:30|1722.4|1722|1722.2|1721.6|1722.4|1722.4|1722.2|1721.4|1390
1606380940000|2020-11-26 08:55:40|1722|1721.8|1722|1721.6|1722|1721.8|1721.8|1721.6|243
1606380950000|2020-11-26 08:55:50|1722.2|1721.8|1722.2|1721.6|1722.6|1722.4|1722|1721.6|2384
1606380960000|2020-11-26 08:56:00|1722|1721.8|1721|1720.2|1722|1721.8|1720.8|1720|830
1606380970000|2020-11-26 08:56:10|1721.2|1720.4|1721.2|1720.8|1721.2|1721|1721.2|1720.4|610
1606380980000|2020-11-26 08:56:20|1721|1720.6|1721.2|1720.6|1721.2|1720.8|1721|1720.6|0
1606380990000|2020-11-26 08:56:30|1721|1720.2|1720.2|1720|1721.2|1720.2|1720.2|1720|256
1606381000000|2020-11-26 08:56:40|1720.4|1720.2|1720|1719.4|1720.6|1720.2|1719.8|1719.2|160
1606381010000|2020-11-26 08:56:50|1720.6|1719.6|1722|1721.4|1722|1721.4|1720|1719.4|2492
1606381020000|2020-11-26 08:57:00|1721.8|1721|1720.8|1720.2|1721.8|1721|1720.8|1720.2|1163
1606381030000|2020-11-26 08:57:10|1720.6|1720|1720.4|1719.8|1720.8|1720.2|1720.4|1719.8|320
1606381040000|2020-11-26 08:57:20|1720.2|1720|1720|1719.4|1720.6|1720|1720|1719.4|0
1606381050000|2020-11-26 08:57:30|1719.8|1719|1719.2|1718.4|1719.8|1719|1718.4|1718|331
1606381060000|2020-11-26 08:57:40|1719|1718.6|1720|1719.6|1720|1719.6|1719|1718.4|885
1606381070000|2020-11-26 08:57:50|1720.4|1719.8|1721|1720.8|1721.2|1720.8|1720.4|1719.8|571
1606381080000|2020-11-26 08:58:00|1721.4|1720.6|1720.6|1720|1721.6|1721|1720.4|1720|2097
1606381090000|2020-11-26 08:58:10|1720.4|1720.2|1720|1719.6|1720.8|1720.4|1720|1719.6|5000
1606381100000|2020-11-26 08:58:20|1720.2|1719.8|1720.2|1719.6|1720.4|1720|1720|1719.6|1088
1606381110000|2020-11-26 08:58:30|1720|1719.4|1719|1718.2|1720|1719.6|1718.8|1718|3936
1606381120000|2020-11-26 08:58:40||1718.4||1718.4||1718.4||1718.2|50
1606381130000|2020-11-26 08:58:50|1719.2|1718.2|1720.2|1719.6|1720.4|1719.8|1719.2|1718.2|4851
1606381140000|2020-11-26 08:59:00|1720|1719.8|1719.2|1718.6|1720|1719.8|1719|1718.6|868
1606381150000|2020-11-26 08:59:10|1719.4|1718.8|1720.8|1720|1720.8|1720.4|1719.4|1718.8|246
1606381160000|2020-11-26 08:59:20|1720.6|1720.2|1719.6|1719|1720.8|1720.2|1719.4|1718.8|1272
1606381170000|2020-11-26 08:59:30|1719.4|1719.2|1719.4|1718.8|1719.4|1719.2|1719|1718.6|120
1606381180000|2020-11-26 08:59:40|1719.2|1718.6|1719.2|1718.6|1719.4|1719.2|1719|1718.4|390
1606381190000|2020-11-26 08:59:50|1719|1718.4|1718.8|1718.2|1719|1718.6|1718.8|1718.2|40
1606381200000|2020-11-26 09:00:00|1718.6|1718|1718|1717.4|1718.6|1718|1718|1717.2|1565
1606381210000|2020-11-26 09:00:10|1717.8|1717.6|1717.8|1717.2|1718.4|1717.8|1717.2|1717|1209
1606381220000|2020-11-26 09:00:20|1718|1717|1717.4|1716.8|1718|1717.2|1716.8|1716.4|2751
1606381230000|2020-11-26 09:00:30|1717.2|1716.6|1716.4|1716|1717.2|1716.8|1716.4|1716|600
1606381240000|2020-11-26 09:00:40|1716.6|1716.2|1716|1715.6|1716.6|1716.4|1716|1715.4|1467
1606381250000|2020-11-26 09:00:50|1715.8|1715.4|1716|1715.6|1716|1715.8|1715.8|1715.4|334
1606381260000|2020-11-26 09:01:00|1715.8|1715.8|1716.4|1716|1716.4|1716|1715.8|1715.6|759
1606381270000|2020-11-26 09:01:10|1716.2|1716.2|1716.4|1716|1716.4|1716.2|1716.2|1716|336
1606381280000|2020-11-26 09:01:20|1716.6|1716.2|1717.2|1716.6|1717.8|1717.2|1716.6|1716.2|1280
1606381290000|2020-11-26 09:01:30|1717|1716.4|1716.4|1716|1717|1716.4|1716.4|1715.8|998
1606381300000|2020-11-26 09:01:40|1716.8|1716.2|1717.6|1717.2|1718.2|1717.6|1716.8|1716|695
1606381310000|2020-11-26 09:01:50|1717.8|1717|1718.2|1717.6|1718.4|1717.8|1717.6|1717|0
1606381320000|2020-11-26 09:02:00|1718|1717.4|1718|1717.6|1718|1717.6|1717.6|1717.4|42
1606381330000|2020-11-26 09:02:10|1718.2|1717.8|1718.2|1717.6|1718.4|1718|1718.2|1717.6|498
1606381340000|2020-11-26 09:02:20|1717.8|1717.2|1717.4|1716.8|1717.8|1717.4|1716.8|1716.2|1860
1606381350000|2020-11-26 09:02:30|1717.2|1716.6|1717.4|1717|1717.4|1717.2|1717|1716.4|426
1606381360000|2020-11-26 09:02:40|1717.2|1716.8|1716.8|1716.4|1717.2|1717|1716.6|1716.4|106
1606381370000|2020-11-26 09:02:50|1716.6|1716.6|1717.8|1717.2|1718.2|1717.6|1716.6|1716.6|1012
1606381380000|2020-11-26 09:03:00|1717.6|1717|1718.2|1717.6|1718.2|1717.8|1717.2|1716.8|595
1606381390000|2020-11-26 09:03:10|1718|1717.8|1718|1717.4|1718|1717.8|1717.8|1717.2|0
1606381400000|2020-11-26 09:03:20|1717.8|1717.2|1718|1717.6|1718|1717.8|1717.6|1717.2|247
1606381410000|2020-11-26 09:03:30|1718.2|1717.8|1718.8|1718.4|1719|1718.4|1718.2|1717.6|390
1606381420000|2020-11-26 09:03:40|1719|1718.6|1719.8|1719.2|1719.8|1719.4|1718.8|1718.4|747
1606381430000|2020-11-26 09:03:50|1720|1719.4|1719.8|1719.4|1720|1719.6|1719.6|1719.2|10
1606381440000|2020-11-26 09:04:00|1719.6|1719.6|1720.8|1720.2|1720.8|1720.4|1719.6|1719.4|233
1606381450000|2020-11-26 09:04:10|1720.6|1720.4|1720.8|1720.2|1720.8|1720.4|1720.4|1720.2|320
1606381460000|2020-11-26 09:04:20|1720.6|1720|1720.8|1720.2|1721.2|1720.6|1720.2|1719.6|1974
1606381470000|2020-11-26 09:04:30|1720.6|1720|1720|1719.6|1720.8|1720|1719.8|1719|971
1606381480000|2020-11-26 09:04:40|1720.4|1719.4|1720.2|1719.6|1720.8|1720.2|1720.2|1719.4|1327
1606381490000|2020-11-26 09:04:50|1720.4|1719.8|1720.4|1720|1720.4|1720|1720.2|1719.6|300
1606381500000|2020-11-26 09:05:00|1720.6|1720.2|1721|1720.6|1721.2|1720.8|1720.4|1719.8|1316
1606381510000|2020-11-26 09:05:10|1721.4|1720.8|1721.2|1720.4|1721.6|1721|1721|1720.4|374
1606381520000|2020-11-26 09:05:20|1721|1720.6|1721.6|1721.2|1721.8|1721.2|1720.8|1720.4|0
1606381530000|2020-11-26 09:05:30|1721.8|1721.4|1722.2|1722|1722.4|1722|1721.8|1721.4|1268
1606381540000|2020-11-26 09:05:40|1722|1721.8|1722|1721.4|1722.8|1722.4|1722|1721.2|1979
1606381550000|2020-11-26 09:05:50|1721.8|1721.2|1722|1721.4|1722.2|1721.8|1721.4|1720.6|2120
1606381560000|2020-11-26 09:06:00|1722.2|1721.6|1724.8|1724.2|1724.8|1724.2|1722.2|1721.6|1705
1606381570000|2020-11-26 09:06:10|1725|1724.4|1724.8|1724.4|1725|1724.6|1724.6|1724|292
1606381580000|2020-11-26 09:06:20|1725|1724.6|1725|1724.4|1725.4|1724.8|1724.4|1724|1307
1606381590000|2020-11-26 09:06:30|1724.8|1724.2|1722.8|1722.2|1725|1724.4|1722.6|1722.2|1162
1606381600000|2020-11-26 09:06:40|1722.6|1722|1723.2|1722.6|1723.6|1723.2|1722.4|1722|3465
1606381610000|2020-11-26 09:06:50|1723|1722.4|1723.2|1722.6|1723.4|1723|1722.6|1722.2|1474
1606381620000|2020-11-26 09:07:00|1723|1722.4|1723|1722.4|1723.2|1722.6|1722.8|1722.2|0
1606381630000|2020-11-26 09:07:10|1723.2|1722.6|1722.8|1722.2|1723.2|1722.6|1722.6|1722|204
1606381640000|2020-11-26 09:07:20|1723|1722.4|1723.8|1723.2|1724|1723.4|1723|1722.4|876
1606381650000|2020-11-26 09:07:30|1724|1723|1723.6|1723|1724|1723.2|1723.2|1723|523
1606381660000|2020-11-26 09:07:40|1723.8|1723.2|1724|1723.2|1724|1723.4|1723.4|1723|147
1606381670000|2020-11-26 09:07:50|1723.8|1723|1723.2|1722.6|1723.8|1723.2|1722.8|1722.4|404
1606381680000|2020-11-26 09:08:00|1723|1723|1723.2|1722.6|1723.6|1723.2|1722.8|1722.6|316
1606381690000|2020-11-26 09:08:10|1723|1722.8|1723.4|1722.8|1723.6|1723|1723|1722.6|0
1606381700000|2020-11-26 09:08:20|1723.2|1722.6|1723.2|1722.8|1723.2|1722.8|1723.2|1722.6|125
1606381710000|2020-11-26 09:08:30||1722.6||1722.8||1722.8||1722.6|42
1606381720000|2020-11-26 09:08:40|1723.4|1723|1723.4|1722.8|1723.6|1723.2|1723|1722.6|826
1606381730000|2020-11-26 09:08:50|1723.6|1723|1724.2|1723.8|1724.4|1723.8|1723.6|1723|2417
1606381740000|2020-11-26 09:09:00|1724|1723.6|1724|1723.6|1724|1723.6|1723.8|1723.6|899
1606381750000|2020-11-26 09:09:10|1723.8|1723.4|1724.2|1723.8|1724.2|1724|1723.4|1723|4140
1606381760000|2020-11-26 09:09:20|1724|1723.6|1723.2|1722.6|1724.2|1723.8|1723|1722.4|4561
1606381770000|2020-11-26 09:09:30|1723|1722.8|1723.4|1723.2|1723.6|1723.2|1723|1722.4|2295
1606381780000|2020-11-26 09:09:40|1723.2|1723|1724.6|1723.8|1724.6|1724|1723.2|1722.6|167
1606381790000|2020-11-26 09:09:50|1724.4|1724|1725|1724.4|1725.6|1725|1724.4|1723.8|319
1606381800000|2020-11-26 09:10:00|1725.2|1724.8|1725.4|1724.6|1725.6|1725|1725|1724.6|875
1606381810000|2020-11-26 09:10:10|1725.6|1724.8|1725.6|1725.2|1725.6|1725.4|1725.2|1724.8|1781
1606381820000|2020-11-26 09:10:20|1725.4|1725.4|1726.6|1726.4|1726.6|1726.4|1725.4|1725.4|1125
1606381830000|2020-11-26 09:10:30|1726.4|1726|1726.8|1726.2|1727.2|1726.8|1726|1725.6|4187
1606381840000|2020-11-26 09:10:40|1726.6|1726|1726.4|1726|1726.8|1726.4|1726|1725.8|4437
1606381850000|2020-11-26 09:10:50|1726.6|1725.8|1726.8|1726.2|1726.8|1726.4|1726.6|1725.8|422
1606381860000|2020-11-26 09:11:00|1727|1726.6|1726.8|1726.2|1727.4|1726.8|1726.4|1725.8|1678
1606381870000|2020-11-26 09:11:10|1727|1726.4|1727|1726.4|1727.8|1727.2|1726.6|1726.2|1068
1606381880000|2020-11-26 09:11:20|1726.8|1726.6|1726.8|1726.4|1727|1726.6|1726.8|1726.2|322
1606381890000|2020-11-26 09:11:30||1726.2||1726.4||1726.6||1726.2|38
1606381900000|2020-11-26 09:11:40|1727|1726.6|1727.2|1726.6|1727.6|1727|1727|1726.4|1837
1606381910000|2020-11-26 09:11:50|1727.4|1726.8|1728.6|1728|1729|1728.2|1727.4|1726.8|2184
1606381920000|2020-11-26 09:12:00|1728.4|1728.2|1728|1727.4|1728.4|1728.2|1728|1727.4|901
1606381930000|2020-11-26 09:12:10|1728.2|1727.6|1727.6|1727.2|1728.2|1727.8|1727.6|1727|920
1606381940000|2020-11-26 09:12:20|1727.4|1727|1727.2|1726.8|1727.4|1727.2|1727.2|1726.4|576
1606381950000|2020-11-26 09:12:30|1727|1726.6|1726.8|1726.4|1727.2|1726.8|1726.8|1726.2|0
1606381960000|2020-11-26 09:12:40|1726.6|1726.2|1727|1726.4|1727.2|1726.8|1726.6|1726.2|218
1606381970000|2020-11-26 09:12:50|1727.2|1726.6|1727.4|1726.8|1727.6|1727|1726.8|1726.4|65
1606381980000|2020-11-26 09:13:00|1727.2|1727|1726.2|1725.8|1727.4|1727|1726.2|1725.8|3227
1606381990000|2020-11-26 09:13:10|1726.4|1726|1726.4|1726|1726.4|1726.2|1725.8|1725.2|1858
1606382000000|2020-11-26 09:13:20|1726.2|1725.8|1726.2|1725.4|1726.4|1725.8|1726|1725.4|745
1606382010000|2020-11-26 09:13:30|1726|1725.2|1725.8|1725.6|1726|1725.6|1725.4|1724.6|233
1606382020000|2020-11-26 09:13:40|1726|1725.8|1726.2|1725.8|1726.8|1726.4|1726|1725.4|1155
1606382030000|2020-11-26 09:13:50|1726|1725.6|1726|1725.4|1726.2|1725.8|1725.6|1725|519
1606382040000|2020-11-26 09:14:00|1725.8|1725.2|1725.4|1724.8|1726|1725.6|1725.2|1724.8|1081
1606382050000|2020-11-26 09:14:10|1725.2|1724.6|1725.2|1724.6|1725.2|1724.8|1725|1724.4|1243
1606382060000|2020-11-26 09:14:20|1725|1724.4|1725|1724.6|1725.2|1724.6|1725|1724.4|0
1606382070000|2020-11-26 09:14:30|1724.8|1724.4|1722.8|1722.6|1724.8|1724.6|1722.6|1722.2|1972
1606382080000|2020-11-26 09:14:40|1722.6|1722.4|1723.6|1723|1723.6|1723|1722.4|1722|1920
1606382090000|2020-11-26 09:14:50|1723.4|1722.8|1724.2|1723.6|1724.6|1724|1723.4|1722.8|1042
1606382100000|2020-11-26 09:15:00|1723.8|1723.8|1723.6|1723|1723.8|1723.8|1723.4|1722.6|8979
1606382110000|2020-11-26 09:15:10|1723.8|1723.2|1723.2|1723|1723.8|1723.4|1723.2|1722.6|0
1606382120000|2020-11-26 09:15:20|1723.6|1723.2|1723.8|1723.4|1723.8|1723.4|1723.4|1723|33
1606382130000|2020-11-26 09:15:30|1724|1723.6|1724|1723.6|1724.6|1724.2|1724|1723.6|665
1606382140000|2020-11-26 09:15:40|1724.2|1723.8|1724.4|1723.8|1724.4|1723.8|1724|1723.6|0
1606382150000|2020-11-26 09:15:50|1724.2|1724|1724.4|1724|1724.4|1724|1724.2|1723.8|857
1606382160000|2020-11-26 09:16:00|1724.2|1723.8|1724|1723.4|1724.2|1723.8|1724|1723.4|34
1606382170000|2020-11-26 09:16:10|1724.2|1723.6|1725|1724.6|1725.4|1724.8|1724.2|1723.6|430
1606382180000|2020-11-26 09:16:20|1725.2|1724.8|1725.2|1724.6|1725.6|1725|1725|1724.4|0
1606382190000|2020-11-26 09:16:30|1725.4|1724.8|1725|1724.4|1725.6|1725|1724.4|1724|786
1606382200000|2020-11-26 09:16:40|1725.2|1724.6|1725.2|1724.6|1725.2|1724.6|1725|1724.2|0
1606382210000|2020-11-26 09:16:50|1725|1725|1725.2|1724.8|1725.2|1725|1724.2|1723.8|4080
1606382220000|2020-11-26 09:17:00|1725|1725|1725.4|1724.8|1725.6|1725.4|1725|1724.8|1000
1606382230000|2020-11-26 09:17:10|1725.2|1725|1725.2|1724.8|1725.4|1725|1725|1724.6|1036
1606382240000|2020-11-26 09:17:20|1725.4|1725|1725.2|1724.8|1725.8|1725.4|1724.8|1724.4|5859
1606382250000|2020-11-26 09:17:30|1725|1724.6|1724.8|1724.4|1725.2|1724.6|1724.6|1724.2|1203
1606382260000|2020-11-26 09:17:40|1724.6|1724.6|1724.6|1724.2|1725|1724.6|1724.6|1724.2|503
1606382270000|2020-11-26 09:17:50|1724.8|1724.4|1724.6|1724.2|1725|1724.4|1724.6|1724.2|14
1606382280000|2020-11-26 09:18:00|1724.4|1724|1724.4|1724|1724.6|1724|1724.2|1724|1069
1606382290000|2020-11-26 09:18:10|1724.6|1724.2|1723.8|1723.4|1724.6|1724.4|1723.8|1723.4|1735
1606382300000|2020-11-26 09:18:20|1724|1723.6|1723.8|1723.4|1724|1723.6|1723.6|1723.2|199
1606382310000|2020-11-26 09:18:30|1723.6|1723.2|1723.4|1723|1723.8|1723.2|1723.2|1723|522
1606382320000|2020-11-26 09:18:40|1723.2|1722.8|1723.4|1722.8|1723.6|1722.8|1722.6|1722|865
1606382330000|2020-11-26 09:18:50|1723.2||1723.2||1723.4||1723.2||0
1606382340000|2020-11-26 09:19:00|1723|1723|1723.2|1722.8|1723.4|1723|1722.8|1722.4|924
1606382350000|2020-11-26 09:19:10|1723.4|1723|1724|1723.6|1724.2|1723.8|1723.4|1723|2964
1606382360000|2020-11-26 09:19:20|1724.2|1723.8|1725.4|1725.2|1726.2|1725.6|1724.2|1723.8|3927
1606382370000|2020-11-26 09:19:30||1725||1725||1725||1724.8|417
1606382380000|2020-11-26 09:19:40|1725.2|1724.8|1725.4|1724.8|1725.4|1725.2|1725|1724.6|647
1606382390000|2020-11-26 09:19:50|1725.2|1725|1724.2|1723.8|1725.2|1725.2|1724.2|1723.6|710
1606382400000|2020-11-26 09:20:00|1724.4|1724|1724.4|1723.8|1724.6|1724|1724.4|1723.8|7
1606382410000|2020-11-26 09:20:10|1724.2|1723.6|1723.6|1723.2|1724.2|1723.6|1723.4|1723|936
1606382420000|2020-11-26 09:20:20||1723||1723.4||1723.4||1723|0
1606382430000|2020-11-26 09:20:30|1723.8|1723.6|1724|1723.2|1724.8|1724.4|1723.6|1723.2|6204
1606382440000|2020-11-26 09:20:40|1724.2|1723.4|1724.4|1723.8|1724.6|1724.2|1724|1723.4|2585
1606382450000|2020-11-26 09:20:50|1724.2|1723.6|1724.4|1724|1724.4|1724|1724|1723.4|994
1606382460000|2020-11-26 09:21:00|1724.8|1724.2|1725.2|1724.8|1725.6|1725.2|1724.4|1724|1019
1606382470000|2020-11-26 09:21:10|1725.4|1725|1726|1725.4|1726|1725.6|1725.2|1725|331
1606382480000|2020-11-26 09:21:20|1726.2|1725.6|1726|1725.4|1726.6|1726|1726|1725.4|1237
1606382490000|2020-11-26 09:21:30|1726.2|1725.6|1725.6|1725|1726.2|1725.6|1725.2|1725|810
1606382500000|2020-11-26 09:21:40|1725.8|1725.2|1726.4|1725.8|1726.4|1725.8|1725.8|1725.2|348
1606382510000|2020-11-26 09:21:50|1726.8|1726|1727|1726.6|1727.4|1727|1726.8|1725.8|4648
1606382520000|2020-11-26 09:22:00|1726.6|1726.4|1725.8|1725.4|1726.6|1726.4|1725.6|1725|24992
1606382530000|2020-11-26 09:22:10||1725.2||1725.4||1725.4||1725.2|13
1606382540000|2020-11-26 09:22:20|1726|1725.2|1726.6|1726.2|1726.6|1726.2|1726|1725.2|819
1606382550000|2020-11-26 09:22:30|1726.4|1726|1726.4|1726|1726.4|1726.2|1726.4|1726|1800
1606382560000|2020-11-26 09:22:40|1726.2|1725.8|1726.2|1725.8|1726.4|1726|1726|1725.4|1581
1606382570000|2020-11-26 09:22:50|1726|1725.6|1726.6|1726.2|1726.8|1726.6|1726|1725.4|1174
1606382580000|2020-11-26 09:23:00|1726.4|1726|1726.4|1725.8|1726.4|1726|1726.4|1725.8|0
1606382590000|2020-11-26 09:23:10|1726.2|1725.6|1726.6|1726.2|1726.6|1726.2|1726|1725.6|319
1606382600000|2020-11-26 09:23:20|1726.4|1726.4|1726.6|1726.4|1726.8|1726.6|1726.4|1726.4|3500
1606382620000|2020-11-26 09:23:40|1726.8|1726.6|1728.4|1727.8|1728.6|1728.2|1726.8|1726.6|3790
1606382630000|2020-11-26 09:23:50|1728.6|1728|1729.2|1728.6|1729.2|1728.8|1728.6|1728|16
1606382640000|2020-11-26 09:24:00|1729.4|1728.8|1729.2|1729|1729.6|1729.2|1729.2|1728.6|2688
1606382650000|2020-11-26 09:24:10|1729.4|1728.8|1729.2|1728.8|1729.4|1729|1729.2|1728.6|109
1606382670000|2020-11-26 09:24:30|1729.4|1729|1728.8|1728.2|1729.8|1729.6|1728.8|1728.2|2597
1606382680000|2020-11-26 09:24:40|1728.6||1728.6||1728.6||1728.6||0
1606382690000|2020-11-26 09:24:50|1728.4|1728|1728|1727.4|1728.4|1728|1727.8|1727.4|1204
1606382700000|2020-11-26 09:25:00|1727.8|1727.6|1727.6|1727.2|1727.8|1727.6|1727.4|1727|51
1606382710000|2020-11-26 09:25:10|1727.4|1727|1726.6|1726|1727.6|1727|1726.2|1725.8|2251
1606382720000|2020-11-26 09:25:20|1726.4|1726.2|1727|1726.4|1727.4|1727|1726.4|1726|2187
1606382730000|2020-11-26 09:25:30|1726.8|1726.2|1726.6|1726|1727|1726.4|1726.2|1725.8|60
1606382740000|2020-11-26 09:25:40|1726.4|1725.8|1727|1726.4|1727|1726.4|1726.2|1725.8|912
1606382750000|2020-11-26 09:25:50|1726.8|1726.6|1727|1726.4|1727|1726.6|1726.6|1726.4|0
1606382760000|2020-11-26 09:26:00|1726.8|1726.6|1727.4|1727|1727.4|1727|1726.6|1726.4|558
1606382770000|2020-11-26 09:26:10|1727.2|1726.8|1727|1726.4|1727.4|1726.8|1726.8|1726.4|702
1606382780000|2020-11-26 09:26:20|1726.8|1726.6|1727|1726.4|1727|1726.6|1726.6|1726.4|14
1606382790000|2020-11-26 09:26:30|1726.8|1726.2|1726.6|1726.2|1726.8|1726.4|1726.2|1725.8|690
1606382800000|2020-11-26 09:26:40|1726.4|1726|1726.2|1725.8|1726.6|1726|1726.2|1725.8|35
1606382810000|2020-11-26 09:26:50|1726.4|1726|1726.8|1726.4|1727|1726.4|1726.2|1725.8|0
1606382820000|2020-11-26 09:27:00|1727|1726.2|1727.4|1726.8|1727.6|1727.2|1726.6|1726.2|0
1606382830000|2020-11-26 09:27:10|1727.2|1727|1726.8|1726.4|1727.2|1727|1726.8|1726.4|264
1606382840000|2020-11-26 09:27:20|1726.6|1726.2|1726.2|1725.8|1726.8|1726.2|1726.2|1725.8|320
1606382850000|2020-11-26 09:27:30|1726|1726|1725.6|1725.2|1726|1726|1725.6|1725|662
1606382860000|2020-11-26 09:27:40|1725.8|1725.4|1726.2|1725.6|1726.2|1725.6|1725.6|1725.2|612
1606382870000|2020-11-26 09:27:50|1726|1725.4|1726.2|1725.6|1726.2|1725.6|1725.6|1725.2|50
1606382880000|2020-11-26 09:28:00|1726|1726|1725|1724.8|1726|1726|1725|1724.4|3831
1606382890000|2020-11-26 09:28:10|1725.2|1725|1725.4|1725|1725.4|1725.2|1725.2|1725|194
1606382900000|2020-11-26 09:28:20|1725.6|1725.2|1725|1724.4|1725.8|1725.4|1724.6|1724|1656
1606382910000|2020-11-26 09:28:30|1724.8|1724.6|1725.2|1724.8|1725.2|1724.8|1724.8|1724.6|0
1606382920000|2020-11-26 09:28:40|1725.4|1725|1724.8|1724.2|1725.6|1725|1724.6|1724|592
1606382930000|2020-11-26 09:28:50|1724.6|1724|1724.2|1723.8|1724.6|1724|1724|1723.8|1867
1606382940000|2020-11-26 09:29:00|1724.4|1724|1725|1724.8|1725|1724.8|1724.4|1724|1315
1606382950000|2020-11-26 09:29:10|1724.8|1724.6|1724.8|1724.4|1724.8|1724.6|1723.8|1723.4|3048
1606382960000|2020-11-26 09:29:20|1724.6|1724|1724.4|1723.8|1724.6|1724|1724|1723.6|83
1606382970000|2020-11-26 09:29:30|1724.2|1723.4|1724|1723.4|1724.2|1723.6|1723.6|1723.2|119
1606382980000|2020-11-26 09:29:40|1723.8|1723.2|1724|1723.4|1724|1723.4|1723.4|1722.8|320
1606382990000|2020-11-26 09:29:50|1723.6|1723|1723.2|1722.8|1724|1723|1723|1722.8|1163
1606383000000|2020-11-26 09:30:00|1723.4|1723|1723.6|1723.2|1724|1723.8|1723.4|1723|1300
1606383010000|2020-11-26 09:30:10|1723.8|1723.4|1724|1723.4|1724|1723.6|1723.6|1723.2|392
1606383020000|2020-11-26 09:30:20|1724.2|1723.6|1725.2|1724.8|1725.2|1724.8|1724.2|1723.6|1827
1606383030000|2020-11-26 09:30:30|1725.4|1725|1725.6|1725|1725.6|1725|1725.2|1725|25
1606383040000|2020-11-26 09:30:40|1725.4|1724.8|1724.8|1724.6|1725.6|1724.8|1724.8|1724.2|1812
1606383050000|2020-11-26 09:30:50|1725|1724.8|1725.2|1724.8|1725.2|1724.8|1724.8|1724.2|1193
1606383060000|2020-11-26 09:31:00|1725.4|1725|1725.8|1725.2|1726|1725.4|1725.2|1725|719
1606383070000|2020-11-26 09:31:10|1725.6|1725.4|1725.8|1725.4|1725.8|1725.4|1725.6|1725.2|0
1606383080000|2020-11-26 09:31:20|1726|1725.6|1726.2|1725.6|1726.4|1726|1726|1725.6|1282
1606383090000|2020-11-26 09:31:30|1726.4|1725.8|1727.4|1726.8|1727.6|1727|1726.2|1725.8|719
1606383100000|2020-11-26 09:31:40|1727.2|1726.6|1727.4|1726.6|1727.4|1727|1727|1726.6|0
1606383110000|2020-11-26 09:31:50|1727.2|1726.8|1727.6|1726.8|1727.8|1727.2|1727|1726.6|21
1606383120000|2020-11-26 09:32:00|1727.4|1727|1727.2|1726.6|1727.4|1727|1726.8|1726.4|748
1606383130000|2020-11-26 09:32:10||1726.4||1726.8||1726.8||1726.4|58
1606383150000|2020-11-26 09:32:30||1727||1726.8||1727||1726.8|0
1606383160000|2020-11-26 09:32:40|1727.4|1727|1728.8|1728.2|1728.8|1728.2|1727.4|1727|2372
1606383170000|2020-11-26 09:32:50|1729.2|1728.4|1729|1728.2|1729.2|1728.8|1728.6|1728.2|1728
1606383180000|2020-11-26 09:33:00|1728.8|1728.4|1728.6|1728.4|1729|1728.4|1728.6|1728.2|454
1606383190000|2020-11-26 09:33:10|1728.4|1728.2|1729|1728.2|1729|1728.4|1728.2|1728|3126
1606383200000|2020-11-26 09:33:20||1728.4||1728.4||1728.4||1728.2|140
1606383210000|2020-11-26 09:33:30|1728.8|1728.2|1727.4|1726.8|1729|1728.2|1727.4|1726.8|4035
1606383220000|2020-11-26 09:33:40|1727.6|1727|1727.4|1726.8|1727.8|1727.4|1727.2|1726.6|400
1606383230000|2020-11-26 09:33:50|1727.2|1726.6|1727|1726.8|1727.4|1727|1727|1726.4|0
1606383240000|2020-11-26 09:34:00|1726.8|1726.6|1728.2|1727.6|1728.6|1728|1726.8|1726.2|2403
1606383250000|2020-11-26 09:34:10|1728.4|1727.8|1728.4|1728|1729|1728.6|1728.2|1727.6|2031
1606383260000|2020-11-26 09:34:20|1728.6|1727.8|1729.2|1729|1729.2|1729|1728.6|1727.8|6712
1606383270000|2020-11-26 09:34:30|1729|1728.8|1729.2|1728.8|1729.2|1729|1729|1728.6|5666
1606383280000|2020-11-26 09:34:40|1729|1729|1729.2|1728.8|1729.2|1729|1729|1728.8|0
1606383290000|2020-11-26 09:34:50|1729|1728.6|1727.2|1726.8|1729|1728.8|1727.2|1726.8|17783
1606383300000|2020-11-26 09:35:00|1727|1726.6|1727.8|1727.2|1728|1727.8|1727|1726.6|1426
1606383310000|2020-11-26 09:35:10|1727.6|1727.4|1727.4|1727.2|1727.8|1727.4|1727.4|1727.2|0
1606383320000|2020-11-26 09:35:20|1727.6|1727|1727.6|1727.2|1727.8|1727.2|1727.2|1727|1374
1606383330000|2020-11-26 09:35:30|1727.4|1727|1727.2|1727|1727.6|1727.2|1727.2|1727|1348
1606383340000|2020-11-26 09:35:40|1727.4|1727.2|1727.4|1727|1727.6|1727.2|1727.4|1727|217
1606383350000|2020-11-26 09:35:50|1727.2|1727.2|1727.6|1727.2|1727.6|1727.4|1727.2|1726.6|7085
1606383360000|2020-11-26 09:36:00|1727.4|1727|1727|1726.4|1727.6|1727.2|1726.8|1726.2|120
1606383370000|2020-11-26 09:36:10|1726.8|1726.6|1726.6|1726.2|1727|1726.8|1726.6|1726|1097
1606383380000|2020-11-26 09:36:20|1726.8|1726.4|1727|1726.6|1727|1726.8|1726.6|1726.2|319
1606383390000|2020-11-26 09:36:30|1726.8|1726.4|1727|1726.6|1727|1726.8|1726.8|1726.4|463
1606383400000|2020-11-26 09:36:40|1726.8|1726.4|1726.8|1726.6|1727|1726.6|1726.8|1726.2|2414
1606383410000|2020-11-26 09:36:50|1727|1726.2|1727|1726.6|1727|1726.6|1727|1726.2|1328
1606383420000|2020-11-26 09:37:00|1726.8|1726.4|1726.6|1726.2|1727|1726.8|1726.6|1726.2|12546
1606383430000|2020-11-26 09:37:10|1726.8|1726.4|1726.8|1726.2|1727|1726.6|1726.8|1726.2|0
1606383440000|2020-11-26 09:37:20|1726.6|1726.4|1727|1726.6|1727|1726.8|1726.6|1726.2|488
1606383450000|2020-11-26 09:37:30|1726.8|1726.4|1727|1726.6|1727|1726.8|1726.8|1726.2|464
1606383470000|2020-11-26 09:37:50|1727.2|1726.8|1728.2|1727.8|1728.4|1727.8|1727.2|1726.6|746
1606383490000|2020-11-26 09:38:10|1728|1727.6|1727.8|1727.2|1728.2|1727.6|1727.4|1726.8|4041
1606383500000|2020-11-26 09:38:20|1728.2|1727.4|1729.8|1729.2|1730|1729.4|1728|1727.2|1987
1606383510000|2020-11-26 09:38:30|1729.6|1729|1728.6|1728.2|1729.6|1729|1728.6|1728.2|600
1606383520000|2020-11-26 09:38:40|1728.8|1728.4|1729.2|1728.8|1729.2|1729|1728.8|1728.4|1112
1606383530000|2020-11-26 09:38:50|1729|1728.6|1729.4|1729|1729.4|1729|1729|1728.6|339
1606383540000|2020-11-26 09:39:00|1729.2|1728.8|1729|1728.6|1729.2|1728.8|1728.8|1728.6|990
1606383550000|2020-11-26 09:39:10|1728.8|1728.4|1726.8|1726.4|1728.8|1728.4|1726.8|1726.4|4271
1606383560000|2020-11-26 09:39:20|1727|1726.6|1727.8|1727.4|1728.2|1727.8|1726.8|1726.4|3058
1606383570000|2020-11-26 09:39:30|1727.6|1727.6|1727.8|1727.4|1728|1727.6|1727.4|1727|319
1606383580000|2020-11-26 09:39:40|1728.2|1727.6|1728.2|1727.8|1728.6|1728|1728.2|1727.6|110
1606383590000|2020-11-26 09:39:50|1728|1727.4|1728.4|1727.8|1728.4|1728|1727.8|1727.4|200
1606383600000|2020-11-26 09:40:00|1728.6|1728|1728.4|1727.8|1728.6|1728.2|1728.4|1727.8|175
1606383610000|2020-11-26 09:40:10|1728.6|1728|1727.6|1727.4|1728.8|1728.2|1727.6|1727.4|235
1606383620000|2020-11-26 09:40:20|1727.8|1727.6|1727.6|1727|1728|1727.6|1727.4|1727|319
1606383630000|2020-11-26 09:40:30|1727.4||1727.4||1727.6||1727.4||0
1606383640000|2020-11-26 09:40:40|1727.2|1726.8|1727.2|1727|1727.2|1727|1727.2|1726.8|964
1606383650000|2020-11-26 09:40:50||1726.8||1726.8||1727||1726.8|500
1606383660000|2020-11-26 09:41:00||1727||1726.8||1727||1726.8|0
1606383670000|2020-11-26 09:41:10|1727|1726.6|1727|1726.4|1727.2|1726.6|1726.8|1726.4|28
1606383680000|2020-11-26 09:41:20|1727.2|1726.6|1727.4|1727|1727.4|1727|1727.2|1726.6|153
1606383690000|2020-11-26 09:41:30|1727.2|1727.2|1727.6|1727.4|1728|1727.4|1727.2|1727.2|0
1606383700000|2020-11-26 09:41:40|1727.8|1727|1727.2|1727|1727.8|1727|1727|1726.8|319
1606383710000|2020-11-26 09:41:50|1727.4|1726.8|1727.4|1727|1727.4|1727|1727.2|1726.8|179
1606383720000|2020-11-26 09:42:00|1727.2|1726.8|1726.8|1726.4|1727.4|1727|1726.8|1726.4|602
1606383730000|2020-11-26 09:42:10|1727|1726.6|1727.2|1726.8|1727.2|1726.8|1726.8|1726.4|0
1606383740000|2020-11-26 09:42:20|1727|1726.6|1726.8|1726.4|1727.2|1727|1726.8|1726.4|378
1606383750000|2020-11-26 09:42:30|1726.6|1726.6|1725.8|1725.4|1726.8|1726.6|1725.8|1725.2|14228
1606383760000|2020-11-26 09:42:40|1725.6|1725.2|1725.4|1725.2|1725.6|1725.2|1725.4|1725.2|200
1606383770000|2020-11-26 09:42:50|1725.2|1725|1725.4|1725.2|1725.6|1725.4|1725.2|1725|1914
1606383780000|2020-11-26 09:43:00|1725.6|1725.4|1726.2|1725.6|1726.2|1725.6|1725.6|1725.4|763
1606383790000|2020-11-26 09:43:10|1726|1725.8|1725.8|1725.6|1726.2|1726|1725.8|1725.6|1336
1606383800000|2020-11-26 09:43:20|1725.6|1725.2|1726.2|1725.8|1726.2|1725.8|1725.6|1725.2|538
1606383810000|2020-11-26 09:43:30|1726|1725.6|1725.8|1725.2|1726.2|1725.6|1725.6|1725.2|1043
1606383820000|2020-11-26 09:43:40|1726|1725.4|1726|1725.6|1726|1725.6|1725.8|1725.4|150
1606383830000|2020-11-26 09:43:50|1725.8|1725.2|1725.2|1724.6|1725.8|1725.2|1724.8|1724.4|501
1606383840000|2020-11-26 09:44:00|1725|1724.8|1724.8|1724.6|1725.4|1725|1724.8|1724.6|411
1606383850000|2020-11-26 09:44:10|1725|1724.8|1725|1724.4|1725.2|1724.8|1724.6|1724.2|92
1606383860000|2020-11-26 09:44:20|1724.8|1724.2|1724.8|1724.4|1725|1724.4|1724.6|1724.2|0
1606383870000|2020-11-26 09:44:30|1725|1724.2|1724.4|1723.8|1725|1724.2|1724|1723.6|414
1606383880000|2020-11-26 09:44:40|1724.2|1724|1724.4|1724.2|1724.4|1724.2|1724.2|1724|330
1606383890000|2020-11-26 09:44:50|1724.2|1723.8|1724|1723.6|1724.4|1724|1723.4|1723|1003
1606383900000|2020-11-26 09:45:00|1724.2|1723.8|1723.6|1723.2|1724.4|1723.8|1723.4|1723|773
1606383910000|2020-11-26 09:45:10|1723.8|1723.4|1724.4|1724|1724.4|1724|1723.6|1723.2|343
1606383920000|2020-11-26 09:45:20|1724.6|1724.2|1724.6|1724|1725|1724.4|1724.6|1724|142
1606383930000|2020-11-26 09:45:30|1724.8|1724.4|1725.6|1725|1725.8|1725.4|1724.8|1724.2|2005
1606383940000|2020-11-26 09:45:40|1725.4|1725.2|1725.8|1725.4|1726|1725.6|1725.4|1725|319
1606383950000|2020-11-26 09:45:50|1725.6|1725.2|1725.6|1725.2|1725.8|1725.4|1725.4|1725|0
1606383960000|2020-11-26 09:46:00|1725.8|1725.4|1725.6|1725.2|1725.8|1725.6|1725.6|1725.2|71
1606383970000|2020-11-26 09:46:10|1725.4|1725|1725|1724.8|1725.6|1725.2|1724.8|1724.4|3156
1606383980000|2020-11-26 09:46:20|1725.2|1725|1725.8|1725.2|1725.8|1725.6|1725|1724.6|3260
1606383990000|2020-11-26 09:46:30|1725.6|1725.4|1725.8|1725.2|1725.8|1725.4|1725.6|1725.2|249
1606384000000|2020-11-26 09:46:40|1725.6|1725.4|1725.8|1725.2|1725.8|1725.6|1725.6|1725.2|0
1606384010000|2020-11-26 09:46:50|1725.6|1724.8|1725|1724.4|1725.8|1724.8|1724.6|1724.2|679
1606384020000|2020-11-26 09:47:00|1724.8|1724|1725.2|1724.8|1725.4|1724.8|1724.6|1724|665
1606384030000|2020-11-26 09:47:10|1725|1724.6|1724.8|1724.4|1725|1724.6|1724.6|1724|1253
1606384040000|2020-11-26 09:47:20|1724.6|1724.2|1724|1723.4|1724.8|1724.2|1724|1723.2|956
1606384050000|2020-11-26 09:47:30|1723.8|1723.2|1724|1723.4|1724|1723.6|1723.6|1723.2|0
1606384060000|2020-11-26 09:47:40|1723.8|1723.6|1724|1723.4|1724|1723.6|1723.8|1723.4|600
1606384070000|2020-11-26 09:47:50|1724.2|1723.6|1724|1723.4|1724.2|1723.8|1723.6|1723.2|0
1606384080000|2020-11-26 09:48:00|1724.2|1723.8|1724.4|1723.8|1724.8|1724.2|1724|1723.6|829
1606384090000|2020-11-26 09:48:10|1724.6|1724|1725|1724.6|1725.2|1724.8|1724.6|1724|0
1606384100000|2020-11-26 09:48:20|1724.8|1724.4|1724.8|1724.4|1725.2|1724.6|1724.8|1724.2|0
1606384110000|2020-11-26 09:48:30|1724.6|1724.2|1724.8|1724.2|1724.8|1724.2|1724.4|1723.8|406
1606384120000|2020-11-26 09:48:40|1724.6|1724|1724.6|1724.2|1724.8|1724.2|1724.4|1724|930
1606384130000|2020-11-26 09:48:50|1724.8|1724.4|1725.2|1724.8|1725.8|1725.6|1724.8|1724.4|6195
1606384140000|2020-11-26 09:49:00|1725|1725|1725.2|1724.8|1725.2|1725|1725|1724.6|319
1606384150000|2020-11-26 09:49:10|1725|1725|1725.2|1725|1725.2|1725|1725|1724.6|14
1606384160000|2020-11-26 09:49:20|1725.4|1725.2|1726.2|1725.8|1726.6|1726|1725.4|1725|751
1606384170000|2020-11-26 09:49:30|1726.4|1726|1726.6|1726.2|1726.8|1726.4|1726.4|1725.8|1089
1606384180000|2020-11-26 09:49:40|1726.8|1726.4|1726.4|1726|1727|1726.6|1726.4|1726|949
1606384190000|2020-11-26 09:49:50|1726.6|1726.2|1726.8|1726.2|1726.8|1726.4|1726.6|1726|150
1606384200000|2020-11-26 09:50:00|1727|1726.4|1727|1726.4|1727|1726.6|1727|1726.2|0
1606384210000|2020-11-26 09:50:10|1727.2|1726.6|1727.2|1726.6|1727.2|1727|1727.2|1726.6|864
1606384220000|2020-11-26 09:50:20|1727.4|1726.8|1727.8|1727.2|1727.8|1727.6|1727.4|1726.8|1870
1606384230000|2020-11-26 09:50:30|1727.6|1727.4|1727|1726.6|1727.6|1727.6|1727|1726.6|67
1606384240000|2020-11-26 09:50:40|1726.8|1726.4|1727|1726.6|1727.4|1727|1726.8|1726.4|95
1606384250000|2020-11-26 09:50:50|1726.8|1726.4|1726.6|1726|1727|1726.6|1726.4|1726|3173
1606384260000|2020-11-26 09:51:00||1726.2||1726||1726.2||1726|0
1606384270000|2020-11-26 09:51:10|1726.4|1726.2|1726.6|1726.2|1726.6|1726.2|1726.4|1726|0
1606384280000|2020-11-26 09:51:20|1726.4|1726|1726.4|1726|1726.6|1726.2|1726.4|1726|144
1606384290000|2020-11-26 09:51:30|1726.2|1725.2|1725.6|1725|1726.2|1725.2|1724.8|1724.4|6762
1606384300000|2020-11-26 09:51:40|1725.4|1725.2|1725.4|1725|1725.4|1725.2|1725.2|1725|359
1606384310000|2020-11-26 09:51:50|1725.6|1725.2|1725.4|1725.2|1725.8|1725.4|1725.4|1725.2|248
1606384320000|2020-11-26 09:52:00|1725.6|1725|1725.8|1725.2|1725.8|1725.4|1725.6|1725|1250
1606384330000|2020-11-26 09:52:10|1725.6|1725.4|1725.6|1725.2|1725.6|1725.4|1725.4|1725|0
1606384340000|2020-11-26 09:52:20|1725.4|1725|1725.4|1724.8|1725.6|1725.2|1725.2|1724.8|637
1606384350000|2020-11-26 09:52:30|1725.6|1725|1725.6|1725.2|1725.6|1725.4|1725.6|1725|400
1606384360000|2020-11-26 09:52:40|1725.4|1725|1725.4|1725|1725.6|1725.2|1725|1724.8|390
1606384370000|2020-11-26 09:52:50|1725.6|1724.8|1726.2|1725.6|1726.2|1725.8|1725.4|1724.8|812
1606384380000|2020-11-26 09:53:00|1726.4|1725.8|1726.2|1725.6|1726.4|1725.8|1725.8|1725.4|319
1606384390000|2020-11-26 09:53:10|1726|1725.4|1726.2|1725.6|1726.2|1725.6|1725.8|1725.2|0
1606384400000|2020-11-26 09:53:20|1726|1725.4|1726.2|1725.6|1726.2|1725.8|1725.8|1725.4|0
1606384410000|2020-11-26 09:53:30|1726|1725.8|1726|1725.6|1726.2|1726|1726|1725.6|36
1606384420000|2020-11-26 09:53:40|1725.8|1725.4|1725.2|1724.8|1725.8|1725.4|1725|1724.6|2393
1606384430000|2020-11-26 09:53:50|1725.4|1725|1725.6|1725.2|1726|1725.6|1725.4|1724.8|538
1606384440000|2020-11-26 09:54:00|1725.8|1725.4|1725.6|1725|1726|1725.6|1725.2|1724.8|70
1606384450000|2020-11-26 09:54:10|1725.8|1725.2|1726|1725.4|1726|1725.6|1725.8|1725|47
1606384460000|2020-11-26 09:54:20|1725.8|1725.2|1725.8|1725.4|1726|1725.6|1725.6|1725.2|319
1606384470000|2020-11-26 09:54:30|1726|1725.6|1726|1725.6|1726|1725.6|1725.8|1725.2|0
1606384480000|2020-11-26 09:54:40|1726.2|1725.8|1727.2|1726.6|1727.4|1726.8|1726.2|1725.8|790
1606384490000|2020-11-26 09:54:50|1727|1726.8|1727.2|1726.8|1727.2|1726.8|1727|1726.8|0
1606384500000|2020-11-26 09:55:00|1727|1727|1727|1726.6|1727.4|1727|1727|1726.6|7364
1606384510000|2020-11-26 09:55:10|1727.2|1726.4|1727|1726.4|1727.2|1726.6|1727|1726.2|0
1606384520000|2020-11-26 09:55:20|1727.2|1726.6|1727|1726.6|1727.2|1727|1727|1726.6|244
1606384530000|2020-11-26 09:55:30|1726.8|1726.4|1726.2|1725.6|1727|1726.4|1726|1725.6|427
1606384540000|2020-11-26 09:55:40|1726.4|1725.8|1726.2|1725.6|1726.4|1726|1726.2|1725.6|0
1606384550000|2020-11-26 09:55:50||1725.8||1725.6||1725.8||1725.6|0
1606384560000|2020-11-26 09:56:00|1726|1725.8|1725.8|1725.4|1726.2|1725.8|1725.4|1724.8|1882
1606384570000|2020-11-26 09:56:10|1726.2|1725.6|1726.2|1725.6|1726.2|1725.8|1725.6|1725|519
1606384580000|2020-11-26 09:56:20|1726.4|1725.8|1726.6|1725.8|1726.6|1726.2|1726.2|1725.6|400
1606384600000|2020-11-26 09:56:40|1726.4|1726|1726|1725.6|1726.6|1726.2|1725.8|1725.4|500
1606384610000|2020-11-26 09:56:50|1725.8|1725.4|1725.4|1725|1725.8|1725.4|1725.4|1725|89
1606384620000|2020-11-26 09:57:00|1725.6|1725.2|1725.4|1725|1725.6|1725.2|1725.4|1725|0
1606384630000|2020-11-26 09:57:10|1725.2|1725.2|1725.2|1725|1725.2|1725.2|1724.8|1724|1253
1606384640000|2020-11-26 09:57:20|1725.4|1725.2|1725.2|1724.6|1725.8|1725.2|1725|1724.6|1038
1606384650000|2020-11-26 09:57:30|1725|1724.8|1725|1724.4|1725.2|1724.8|1724.8|1724.2|50
1606384660000|2020-11-26 09:57:40|1724.8|1724.6|1725.4|1725.2|1725.4|1725.2|1724.8|1724.6|1259
1606384670000|2020-11-26 09:57:50|1725.2|1725|1725.4|1725.2|1725.4|1725.2|1725.2|1725|0
1606384680000|2020-11-26 09:58:00|1725.2|1725|1724.8|1724.2|1725.2|1725|1724.6|1724.2|1221
1606384690000|2020-11-26 09:58:10|1725|1724.4|1724.8|1724.4|1725|1724.6|1724.6|1724.2|0
1606384700000|2020-11-26 09:58:20|1724.6|1724.2|1724|1723.4|1724.6|1724.2|1723.8|1723.2|319
1606384710000|2020-11-26 09:58:30|1724.2|1723.6|1724.2|1723.8|1724.2|1724|1723.8|1723.4|988
1606384720000|2020-11-26 09:58:40|1724.4|1724|1725|1724.6|1725|1724.8|1724.4|1724|1976
1606384730000|2020-11-26 09:58:50|1725.2|1724.8|1725.2|1724.6|1725.4|1725.2|1725|1724.6|1082
1606384740000|2020-11-26 09:59:00|1725|1724.2|1725|1724.6|1725.2|1724.6|1724.6|1724.2|1017
1606384750000|2020-11-26 09:59:10|1725.2|1724.8|1725.6|1725|1725.8|1725.4|1725|1724.8|446
1606384760000|2020-11-26 09:59:20|1725.4|1724.8|1725.6|1725|1725.6|1725|1725.4|1724.8|0
1606384770000|2020-11-26 09:59:30|1725.4|1724.8|1725.4|1725|1725.8|1725|1725.4|1724.8|0
1606384780000|2020-11-26 09:59:40|1725.6|1724.8|1725.4|1725|1725.6|1725|1725.4|1724.6|0
1606384790000|2020-11-26 09:59:50|1725.2|1724.6|1725.2|1724.6|1725.4|1725|1725|1724.6|635
1606384800000|2020-11-26 10:00:00|1725|1724.8|1725.2|1724.6|1725.4|1725|1725|1724.6|0
1606384810000|2020-11-26 10:00:10|1725.4|1724.8|1725.4|1725|1725.4|1725|1725.2|1724.6|0
1606384820000|2020-11-26 10:00:20|1725.2|1724.8|1725.8|1725.4|1725.8|1725.4|1724.8|1724.6|975
1606384830000|2020-11-26 10:00:30|1726|1725.6|1726|1725.4|1726.8|1726.4|1725.8|1725.4|2436
1606384840000|2020-11-26 10:00:40|1726.2|1725.2|1726|1725.4|1726.4|1726|1725.8|1725.2|862
1606384850000|2020-11-26 10:00:50|1726.2|1725.6|1726|1725.4|1726.4|1726|1725.8|1725.4|1001
1606384860000|2020-11-26 10:01:00|1725.6|1725.2|1725|1724.6|1725.6|1725.4|1724.8|1724.4|1354
1606384870000|2020-11-26 10:01:10||1724.4||1724.4||1724.6||1724.4|0
1606384880000|2020-11-26 10:01:20||1724.6||1724.6||1724.6||1724.4|0
1606384890000|2020-11-26 10:01:30|1725.2|1724.4|1725.4|1724.8|1725.4|1725|1725|1724.4|0
1606384900000|2020-11-26 10:01:40|1725.2|1724.6|1725.4|1724.6|1725.4|1725|1725|1724.6|0
1606384910000|2020-11-26 10:01:50|1725.2|1724.8|1725|1724.4|1725.4|1724.8|1725|1724.4|919
1606384920000|2020-11-26 10:02:00||1724.6||1724.4||1724.6||1724.4|0
1606384930000|2020-11-26 10:02:10||1724.6||1724.4||1724.6||1724.4|0
1606384950000|2020-11-26 10:02:30|1724.8|1724.2|1723.8|1723.4|1725|1724.2|1723.4|1722.8|2822
1606384960000|2020-11-26 10:02:40|1724|1723.2|1723.4|1723|1724.2|1723.8|1723|1722.4|7849
1606384970000|2020-11-26 10:02:50|1723.2|1722.8|1723.2|1723|1723.8|1723.2|1723.2|1722.6|2263
1606384980000|2020-11-26 10:03:00|1723|1722.6|1722.2|1721.8|1723|1722.6|1722.2|1721.8|2833
1606384990000|2020-11-26 10:03:10|1722|1722|1721.8|1721.4|1722|1722|1721.8|1721.4|1852
1606385000000|2020-11-26 10:03:20|1722|1721.6|1722|1721.6|1722.2|1721.8|1721.8|1721.4|630
1606385010000|2020-11-26 10:03:30|1721.8|1721.8|1722|1721.8|1722.4|1722|1721.8|1721.8|2765
1606385020000|2020-11-26 10:03:40|1721.8|1721.6|1721.4|1721|1721.8|1721.6|1721.4|1720.8|1876
1606385030000|2020-11-26 10:03:50|1721.2|1721.2|1721.8|1721.6|1722|1721.6|1721.2|1721|4116
1606385040000|2020-11-26 10:04:00|1722|1721.8|1722|1721.6|1722.4|1722|1721.6|1721.2|1230
1606385050000|2020-11-26 10:04:10|1721.8|1721.8|1722|1721.6|1722.2|1721.8|1721.8|1721.6|448
1606385060000|2020-11-26 10:04:20|1721.8|1721.8|1722|1721.6|1722.8|1722.6|1721.8|1721.6|4848
1606385070000|2020-11-26 10:04:30|1722.2|1721.8|1723.6|1723|1723.6|1723|1721.8|1721.6|3864
1606385080000|2020-11-26 10:04:40|1723.4|1722.8|1723.2|1722.6|1723.4|1723|1723|1722.4|1000
1606385090000|2020-11-26 10:04:50|1723|1722.4|1722.4|1722.2|1723|1722.4|1722.4|1722|1828
1606385100000|2020-11-26 10:05:00|1722.2|1721.8|1722.4|1722|1722.6|1722.2|1722.2|1721.8|365
1606385110000|2020-11-26 10:05:10|1722.6|1722.2|1722.2|1721.8|1722.6|1722.2|1722.2|1721.8|986
1606385130000|2020-11-26 10:05:30|1722|1721.6|1722.2|1722|1722.8|1722.4|1722|1721.6|4311
1606385140000|2020-11-26 10:05:40|1722.4|1721.8|1722.2|1721.8|1722.4|1721.8|1722.2|1721.6|185
1606385150000|2020-11-26 10:05:50|1722.4|1722|1722.2|1721.8|1722.6|1722.2|1722.2|1721.8|1417
1606385160000|2020-11-26 10:06:00|1722|1721.6|1721.8|1721.6|1722.2|1721.8|1721.6|1721.4|1155
1606385170000|2020-11-26 10:06:10|1722|1721.8|1722|1721.6|1722.2|1721.8|1721.8|1721.4|409
1606385180000|2020-11-26 10:06:20|1721.8|1721.8|1721.8|1721.6|1722|1721.8|1721.8|1721.4|700
1606385190000|2020-11-26 10:06:30|1722|1721.8|1721.6|1721.4|1722.2|1721.8|1721.6|1721.4|505
1606385210000|2020-11-26 10:06:50|1721.8|1721.6|1720.8|1720.4|1721.8|1721.6|1720.8|1720.4|467
1606385220000|2020-11-26 10:07:00|1720.6|1720.2|1720.6|1720.2|1720.6|1720.4|1720.4|1720|546
1606385230000|2020-11-26 10:07:10|1720.4|1720|1720.4|1720.2|1720.4|1720.2|1720.4|1720|0
1606385240000|2020-11-26 10:07:20|1720.6|1720.4|1720.8|1720.6|1720.8|1720.6|1720.6|1720.2|0
1606385250000|2020-11-26 10:07:30|1720.6|1720.4|1721.4|1721|1721.4|1721|1720.6|1720.2|636
1606385260000|2020-11-26 10:07:40|1721.2|1720.8|1721.2|1720.6|1721.4|1721|1721|1720.6|808
1606385270000|2020-11-26 10:07:50|1721|1720.4|1721|1720.6|1721.2|1720.8|1720.6|1720.4|5900
1606385280000|2020-11-26 10:08:00|1720.8|1720.4|1720.8|1720.4|1720.8|1720.4|1720.4|1720.2|3852
1606385290000|2020-11-26 10:08:10|1720.6|1720.6|1721|1720.6|1721.2|1720.8|1720.6|1720.6|665
1606385300000|2020-11-26 10:08:20|1721.2||1721||1721.2||1721||0
1606385310000|2020-11-26 10:08:30|1720.8|1720.4|1721|1720.6|1721|1720.6|1720.8|1720.4|0
1606385320000|2020-11-26 10:08:40|1720.8|1720.4|1720.8|1720.4|1720.8|1720.4|1720.8|1720.4|0
1606385340000|2020-11-26 10:09:00|1721|1720.6|1720.4|1720.2|1721.2|1720.8|1720.4|1720.2|1475
1606385350000|2020-11-26 10:09:10|1720.6|1720.4|1720.6|1720.4|1720.6|1720.4|1720.6|1720.2|400
1606385360000|2020-11-26 10:09:20|1720.8|1720.6|1721.8|1721.4|1722.6|1722.4|1720.8|1720.6|20614
1606385370000|2020-11-26 10:09:30|1722|1721.6|1722|1721.8|1722|1721.8|1722|1721.6|0
1606385380000|2020-11-26 10:09:40|1721.8|1721.6|1721.8|1721.4|1722|1721.6|1721.8|1721.4|100
1606385390000|2020-11-26 10:09:50|1722|1721.6|1722|1721.6|1722|1721.8|1722|1721.6|325
1606385400000|2020-11-26 10:10:00|1722.2|1721.8|1722|1721.6|1722.2|1722|1721.8|1721.6|3528
1606385410000|2020-11-26 10:10:10|1722.2|1721.8|1722|1721.6|1722.2|1722|1722|1721.6|2782
1606385420000|2020-11-26 10:10:20|1722.2|1721.8|1722.2|1721.8|1722.2|1722|1722|1721.8|1096
1606385430000|2020-11-26 10:10:30|1722|1722|1722.2|1722|1722.2|1722|1722|1721.8|609
1606385440000|2020-11-26 10:10:40|1722.4|1722.2|1722.8|1722.6|1723.2|1722.8|1722.4|1722.2|4891
1606385460000|2020-11-26 10:11:00|1722.6|1722.4|1722.8|1722.4|1723.2|1723|1722.6|1722.2|1607
1606385470000|2020-11-26 10:11:10|1722.6|1722.6|1722.2|1722|1722.6|1722.6|1722.2|1722|1814
1606385480000|2020-11-26 10:11:20|1722.4|1722.2|1722.4|1722|1722.8|1722.4|1722.2|1721.8|993
1606385490000|2020-11-26 10:11:30|1722.6|1722.2|1722.8|1722.2|1722.8|1722.4|1722.6|1722|0
1606385500000|2020-11-26 10:11:40||1722.4||1722.4||1722.6||1722.2|0
1606385510000|2020-11-26 10:11:50|1722.6|1722.2|1722.8|1722.6|1723|1722.6|1722.6|1722.2|0
1606385520000|2020-11-26 10:12:00|1722.6|1722.4|1722.6|1722.4|1722.6|1722.4|1722.6|1722.4|320
1606385530000|2020-11-26 10:12:10|1722.4|1722.2|1722.6|1722.2|1722.8|1722.4|1722.4|1722.2|596
1606385540000|2020-11-26 10:12:20|1722.4|1722.4|1722.4|1722|1722.6|1722.4|1722.2|1722|1794
1606385550000|2020-11-26 10:12:30|1722.2|1722.2|1722.4|1722.2|1722.4|1722.2|1722.2|1722|129
1606385560000|2020-11-26 10:12:40|1722.6|1722.4|1723.2|1723|1723.2|1723|1722.6|1722.4|548
1606385570000|2020-11-26 10:12:50|1723|1722.8|1722.8|1722.4|1723|1722.8|1722.4|1722|1409
1606385580000|2020-11-26 10:13:00|1722.6|1722.6|1721.6|1721.4|1722.8|1722.6|1721.6|1721.4|2295
1606385600000|2020-11-26 10:13:20|1721.4|1721|1721.2|1720.8|1721.4|1721|1720.6|1720.2|1970
1606385610000|2020-11-26 10:13:30|1721|1720.6|1721.6|1721.2|1722|1721.6|1721|1720.6|989
1606385620000|2020-11-26 10:13:40|1721.4|1721|1721.6|1721.2|1721.6|1721.2|1721.2|1720.8|320
1606385630000|2020-11-26 10:13:50|1721.4|1721|1721.2|1720.8|1721.4|1721|1720.8|1720.4|802
1606385640000|2020-11-26 10:14:00|1721|1720.6|1721.2|1720.8|1721.2|1720.8|1720.8|1720.4|0
1606385650000|2020-11-26 10:14:10|1721.4|1721|1721.6|1721|1721.6|1721.2|1721.2|1720.8|0
1606385660000|2020-11-26 10:14:20|1721.4|1721.2|1721.2|1721|1721.6|1721.2|1721.2|1721|320
1606385670000|2020-11-26 10:14:30|1721.4|1721.2|1721.6|1721.2|1721.6|1721.2|1721.2|1721.2|0
1606385680000|2020-11-26 10:14:40|1721.4|1721|1721|1720.4|1721.6|1721.2|1720.8|1720.4|609
1606385690000|2020-11-26 10:14:50||1720.6||1720.4||1720.6||1720.4|0
1606385700000|2020-11-26 10:15:00|1720.8|1720.6|1720.6|1720.2|1721|1720.6|1720.4|1720.2|680
1606385710000|2020-11-26 10:15:10||1720.4||1720.2||1720.4||1720.2|1499
1606385720000|2020-11-26 10:15:20|1720.8|1720.4|1721.4|1721.2|1721.6|1721.2|1720.8|1720.2|3406
1606385730000|2020-11-26 10:15:30|1721.6|1721.4|1722.4|1721.8|1722.4|1722|1721.6|1721.4|1176
1606385740000|2020-11-26 10:15:40|1722|1722|1722.4|1722|1722.4|1722|1721.8|1721.4|940
1606385750000|2020-11-26 10:15:50|1722.2|1721.8|1722|1721.4|1722.4|1721.8|1721.6|1721.4|654
1606385760000|2020-11-26 10:16:00|1721.8|1721.6|1722.2|1721.6|1722.8|1722.4|1721.8|1721.4|686
1606385770000|2020-11-26 10:16:10|1722.4|1721.8|1722.4|1721.8|1722.4|1722|1722|1721.6|0
1606385780000|2020-11-26 10:16:20|1722.2||1722||1722.2||1722||0
1606385790000|2020-11-26 10:16:30|1722.2|1722|1722.4|1721.8|1722.4|1722|1722.2|1721.8|605
1606385800000|2020-11-26 10:16:40|1722.6|1722|1722.8|1722.4|1723|1722.6|1722.6|1721.8|1218
1606385810000|2020-11-26 10:16:50|1722.6|1722.2|1722.6|1722.2|1722.8|1722.4|1722.4|1722|1556
1606385820000|2020-11-26 10:17:00|1722.8|1722.4|1722.8|1722.2|1723|1722.8|1722.6|1722.2|622
1606385830000|2020-11-26 10:17:10|1722.6|1722|1722.4|1722|1722.6|1722.2|1722.4|1722|0
1606385840000|2020-11-26 10:17:20|1722.6|1722.2|1722.2|1721.8|1722.6|1722.2|1722.2|1721.8|2036
1606385850000|2020-11-26 10:17:30|1722|1722|1722.2|1721.8|1722.2|1722|1722|1721.8|50
1606385860000|2020-11-26 10:17:40|1722|1722|1722|1721.8|1722.2|1722|1722|1721.8|335
1606385870000|2020-11-26 10:17:50|1721.8|1721.4|1722|1721.4|1722|1721.4|1721.8|1721.2|1065
1606385880000|2020-11-26 10:18:00|1721.8|1721.2|1721.6|1721.2|1721.8|1721.2|1721.6|1721|500
1606385890000|2020-11-26 10:18:10|1721.4|1721|1721.2|1720.8|1721.4|1721.2|1721.2|1720.6|0
1606385910000|2020-11-26 10:18:30|1721||1721||1721||1721||0
1606385920000|2020-11-26 10:18:40|1720.8|1720.6|1720.8|1720.2|1721|1720.6|1720.8|1720.2|4098
1606385930000|2020-11-26 10:18:50|1720.6|1720.4|1720.4|1720.2|1720.8|1720.4|1720.4|1720.2|0
1606385940000|2020-11-26 10:19:00|1720.2|1720|1720|1719.6|1720.4|1720|1719.4|1718.8|5363
1606385950000|2020-11-26 10:19:10|1720.4|1719.8|1720.2|1719.8|1720.4|1720|1720|1719.6|438
1606385960000|2020-11-26 10:19:20|1720|1719.6|1720|1719.8|1720|1719.8|1720|1719.6|0
1606385970000|2020-11-26 10:19:30|1719.8|1719.6|1719.8|1719.6|1719.8|1719.6|1719.8|1719.6|0
1606385980000|2020-11-26 10:19:40|1719.6|1719.4|1719.4|1719|1719.6|1719.4|1719.2|1719|3768
1606385990000|2020-11-26 10:19:50|1719.2|1718.8|1719|1718.6|1719.2|1718.8|1718.8|1718.4|719
1606386000000|2020-11-26 10:20:00|1719.2|1718.8|1719.4|1719|1719.4|1719|1719|1718.8|150
1606386010000|2020-11-26 10:20:10|1719.6|1719.2|1719.8|1719.4|1719.8|1719.4|1719.4|1719|1006
1606386020000|2020-11-26 10:20:20|1719.6|1719.2|1719.2|1718.6|1719.6|1719.2|1719|1718.6|1287
1606386030000|2020-11-26 10:20:30|1719.4|1718.8|1719.6|1719|1719.6|1719.4|1719.4|1718.8|720
1606386040000|2020-11-26 10:20:40|1719.4||1719.6||1719.6||1719.4||0
1606386050000|2020-11-26 10:20:50|1719.4|1718.8|1719.4|1718.8|1719.4|1719|1718.8|1718.6|753
1606386060000|2020-11-26 10:21:00|1719.2|1718.6|1719.4|1719|1719.4|1719|1719|1718.6|190
1606386070000|2020-11-26 10:21:10|1719.2|1718.8|1718.8|1718.4|1719.4|1718.8|1718.6|1718.4|575
1606386080000|2020-11-26 10:21:20|1719|1718.6|1718.8|1718.6|1719|1718.6|1718.8|1718.4|100
1606386090000|2020-11-26 10:21:30|1719|1718.8|1719|1718.6|1719.4|1719|1719|1718.6|641
1606386100000|2020-11-26 10:21:40|1719.2|1718.8|1719.2|1718.6|1719.4|1719|1719|1718.6|129
1606386110000|2020-11-26 10:21:50|1719|1718.8|1719.2|1718.8|1719.2|1719|1719|1718.6|528
1606386120000|2020-11-26 10:22:00|1719||1719||1719||1719||100
1606386130000|2020-11-26 10:22:10|1719.2|1719|1719.2|1718.6|1719.4|1719.2|1719.2|1718.6|1128
1606386140000|2020-11-26 10:22:20|1719|1718.4|1718.6|1718.2|1719|1718.4|1718.2|1718|772
1606386150000|2020-11-26 10:22:30|1718.8|1718|1718.8|1718.2|1718.8|1718.4|1718.4|1718|0
1606386160000|2020-11-26 10:22:40|1718.6|1718|1718.4|1718|1718.6|1718|1718.4|1718|86
1606386170000|2020-11-26 10:22:50|1718.2|1718.2|1717.8|1717.4|1718.4|1718.2|1717.8|1717.4|2487
1606386180000|2020-11-26 10:23:00|1717.6|1717.2|1717.4|1717.2|1717.6|1717.2|1717.4|1717|200
1606386190000|2020-11-26 10:23:10|1717.2|1717|1717.6|1717|1717.6|1717.2|1717.2|1717|998
1606386200000|2020-11-26 10:23:20|1717.4|1717.2|1717|1716.6|1717.4|1717.2|1716.8|1716.4|1739
1606386210000|2020-11-26 10:23:30|1716.8|1716.4|1717.2|1716.6|1717.2|1716.8|1716.8|1716.4|1171
1606386230000|2020-11-26 10:23:50|1717.4|1717|1717.2|1716.6|1717.4|1717.2|1717|1716.6|380
1606386240000|2020-11-26 10:24:00|||||||||52
1606386250000|2020-11-26 10:24:10|1717|1716.4|1717.2|1716.6|1717.2|1716.6|1716.8|1716.4|85
1606386260000|2020-11-26 10:24:20||1716.8||1716.8||1716.8||1716.8|0
1606386270000|2020-11-26 10:24:30|1717|1716.6|1717|1716.6|1717|1716.6|1717|1716.6|90
1606386280000|2020-11-26 10:24:40|1717.2|1716.8|1717.4|1717|1717.4|1717|1717.2|1716.8|61
1606386290000|2020-11-26 10:24:50|1717.6|1717.2|1718.6|1718.2|1718.6|1718.2|1717.6|1717.2|2853
1606386300000|2020-11-26 10:25:00|1718.8|1718.4|1719|1718.6|1719.2|1719|1718.8|1718.4|685
1606386310000|2020-11-26 10:25:10|1719.2|1718.4|1718.8|1718.4|1719.2|1718.4|1718.6|1718.2|1588
1606386320000|2020-11-26 10:25:20|1719|1718.6|1719.4|1719|1719.8|1719.2|1719|1718.4|2200
1606386330000|2020-11-26 10:25:30|1719.6|1719.2|1719.4|1719.2|1719.8|1719.4|1719.4|1719.2|1478
1606386340000|2020-11-26 10:25:40|1719.6|1719.4|1719.8|1719.4|1719.8|1719.4|1719.4|1719|1068
1606386350000|2020-11-26 10:25:50|1719.6||1719.6||1719.6||1719.6||0
1606386360000|2020-11-26 10:26:00|1719.4|1719|1719.6|1719|1719.6|1719|1719.4|1719|127
1606386370000|2020-11-26 10:26:10|1719.4|1719.2|1719.4|1719|1719.4|1719.2|1719.2|1719|0
1606386380000|2020-11-26 10:26:20|1719.2|1719.2|1719|1718.8|1719.6|1719.4|1719|1718.6|1098
1606386390000|2020-11-26 10:26:30|1719.2|1719|1719.6|1719|1719.6|1719.2|1719.2|1719|525
1606386400000|2020-11-26 10:26:40|1719.8|1719.2|1719.8|1719.4|1719.8|1719.4|1719.8|1719.2|0
1606386410000|2020-11-26 10:26:50|1719.6||1719.8||1719.8||1719.6||320
1606386420000|2020-11-26 10:27:00||1719.6||1719.6||1719.6||1719.6|0
1606386430000|2020-11-26 10:27:10|1719.6|1719.4|1718.8|1718.6|1719.6|1719.4|1718.8|1718.4|3880
1606386440000|2020-11-26 10:27:20|1719|1718.8|1719.4|1719|1719.4|1719.2|1719|1718.8|264
1606386450000|2020-11-26 10:27:30|1719.2|1719.2|1719.4|1718.8|1719.6|1719.2|1719.2|1718.8|1052
1606386460000|2020-11-26 10:27:40|1719.2|1719|1718.8|1718.4|1719.4|1719|1718.6|1718.4|1305
1606386470000|2020-11-26 10:27:50|1718.6||1718.8||1719||1718.6||0
1606386480000|2020-11-26 10:28:00|1718.6|1717.4|1716|1715.8|1719|1717.6|1716|1715.4|23055
1606386490000|2020-11-26 10:28:10|1716.2|1716|1716.6|1716.2|1716.8|1716.2|1716.2|1715.8|5145
1606386500000|2020-11-26 10:28:20|1716.4|1716|1715.8|1715.4|1716.4|1716|1715.6|1715.4|1538
1606386510000|2020-11-26 10:28:30|1716|1715.2|1716.4|1715.8|1716.6|1715.8|1715.8|1715.2|623
1606386530000|2020-11-26 10:28:50|1716.2|1716|1716.6|1716.2|1716.8|1716.2|1716.2|1716|0
1606386540000|2020-11-26 10:29:00|1716.4|1716.4|1716.4|1715.8|1716.8|1716.4|1716.2|1715.8|581
1606386550000|2020-11-26 10:29:10|1716.2|1716|1716.2|1716|1716.4|1716|1716|1715.8|275
1606386560000|2020-11-26 10:29:20|1716.4|1715.8|1716.2|1715.8|1716.4|1716|1716|1715.8|1083
1606386570000|2020-11-26 10:29:30|1716|1715.6|1715.8|1715.6|1716.2|1715.6|1715.6|1715.4|1320
1606386590000|2020-11-26 10:29:50|1716|1715.8|1716.4|1716.2|1716.6|1716.2|1716|1715.8|1349
1606386600000|2020-11-26 10:30:00|1716.2|1715.8|1716.2|1715.8|1716.4|1716|1716|1715.6|554
1606386610000|2020-11-26 10:30:10|1716.4|1716|1716.8|1716.2|1716.8|1716.6|1716.2|1715.8|1946
1606386620000|2020-11-26 10:30:20|1717|1716.4|1717.6|1717.4|1717.6|1717.4|1717|1716.4|978
1606386630000|2020-11-26 10:30:30|1717.8|1717.6|1718.6|1718.2|1718.8|1718.2|1717.8|1717.4|567
1606386650000|2020-11-26 10:30:50|1718.4|1718|1718.4|1718.2|1718.4|1718.2|1718.2|1717.8|200
1606386680000|2020-11-26 10:31:20|1718.6|1718.4|1718.8|1718.6|1719|1718.6|1718.6|1718.4|1382
1606386690000|2020-11-26 10:31:30|1718.6|1718.4|1718.6|1718.4|1718.6|1718.4|1718.6|1718.2|617
1606386700000|2020-11-26 10:31:40|1718.4|1718.2|1718|1717.8|1718.4|1718.2|1718|1717.8|1394
1606386710000|2020-11-26 10:31:50|1717.8|1717.6|1718.2|1717.8|1718.4|1717.8|1717.4|1717.2|984
1606386720000|2020-11-26 10:32:00|1718.4||1718.2||1718.4||1718.2||0
1606386730000|2020-11-26 10:32:10|1717.8|1717.6|1716.8|1716.4|1717.8|1717.6|1716.6|1716.2|6158
1606386740000|2020-11-26 10:32:20|1717|1716.6|1716.8|1716.4|1717.2|1717|1716.4|1716.2|295
1606386750000|2020-11-26 10:32:30|1716.6|1716.2|1716.4|1716.2|1716.6|1716.2|1716.4|1716.2|0
1606386760000|2020-11-26 10:32:40|1716.2|1716|1716|1715.6|1716.4|1716|1716|1715.6|934
1606386780000|2020-11-26 10:33:00|1715.8|1715.4|1716|1715.6|1716|1715.6|1715.8|1715.4|0
1606386790000|2020-11-26 10:33:10|1715.8|1715.4|1716|1715.6|1716|1715.6|1715.6|1715.4|325
1606386800000|2020-11-26 10:33:20|1715.8|1715.4|1716.4|1716|1716.4|1716|1715.8|1715.4|1973
1606386810000|2020-11-26 10:33:30|||||||||29
1606386830000|2020-11-26 10:33:50|1716.6|1716.2|1716.6|1716.2|1716.6|1716.2|1716.4|1716|144
1606386840000|2020-11-26 10:34:00|1716.4|1716|1714.6|1714.2|1716.4|1716|1714.6|1714.2|8483
1606386850000|2020-11-26 10:34:10|1714.4|1714.4|1714.4|1714.2|1714.6|1714.4|1714.4|1714.2|302
1606386860000|2020-11-26 10:34:20|1714.6|1714.4|1713.8|1713.2|1715.4|1714.8|1713.6|1713|4650
1606386870000|2020-11-26 10:34:30|1714|1713.4|1714.2|1713.6|1714.2|1713.8|1714|1713.4|697
1606386880000|2020-11-26 10:34:40|1714|1713.4|1714|1713.6|1714|1713.6|1713.2|1713|3594
1606386890000|2020-11-26 10:34:50|1713.8|1713.4|1713|1712.4|1714|1713.6|1712.6|1712.2|10545
1606386900000|2020-11-26 10:35:00|1712.8|1712.2|1712.4|1712|1712.8|1712.6|1712.2|1712|2536
1606386910000|2020-11-26 10:35:10|1712.2|1711.8|1712.8|1712.4|1713|1712.4|1712|1711.6|6174
1606386920000|2020-11-26 10:35:20|1713|1712.2|1712.2|1711.8|1713|1712.2|1712|1711.8|2122
1606386930000|2020-11-26 10:35:30|1712|1711.4|1712|1711.2|1712|1711.4|1711.6|1711.2|1665
1606386940000|2020-11-26 10:35:40|1711.6|1711|1710.6|1710|1711.8|1711.2|1710.6|1710|415
1606386950000|2020-11-26 10:35:50|1710|1709.2|1709.6|1708.6|1710|1709.2|1709.2|1708.6|642
1606386960000|2020-11-26 10:36:00|1709.8|1709.2|1709.6|1708.8|1710|1709.4|1709.6|1708.8|1218
1606386970000|2020-11-26 10:36:10|1711.6|1710.6|1711.6|1711|1711.6|1711|1711.2|1710.6|354
1606386980000|2020-11-26 10:36:20|1712.6|1711.8|1712.2|1711.4|1712.6|1711.8|1712.2|1711.4|322
1606386990000|2020-11-26 10:36:30|1711.8|1711.2|1711.8|1711.4|1712|1711.4|1711.8|1711.2|0
1606387010000|2020-11-26 10:36:50|1713|1712.2|1712.6|1712.2|1713|1712.2|1712.6|1712.2|492
1606387020000|2020-11-26 10:37:00|1712.4|1712|1712|1711.2|1712.6|1712|1712|1711.2|127
1606387030000|2020-11-26 10:37:10|1712.2|1711.6|1712.6|1711.8|1713|1712|1712.2|1711.6|100
1606387040000|2020-11-26 10:37:20|1712.2|1711.6|1712.2|1711.4|1712.2|1711.6|1712.2|1711.4|0
1606387050000|2020-11-26 10:37:30|1711.8|1710.8|1711|1710.4|1712|1710.8|1711|1710.4|629
1606387060000|2020-11-26 10:37:40|1711.2|1710.8|1710.6|1710|1711.4|1710.8|1710.6|1710|376
1606387070000|2020-11-26 10:37:50|1711|1710.2|1710.6|1710|1711|1710.2|1710.6|1710|300
1606387080000|2020-11-26 10:38:00|1710.4|1709|1709.6|1709|1710.4|1709|1709.6|1709|348
1606387090000|2020-11-26 10:38:10|1710.4|1709.4|1710.4|1709.6|1710.4|1709.6|1710.4|1709.4|153
1606387100000|2020-11-26 10:38:20|1710.6|1709.8|1710.6|1709.6|1710.6|1709.8|1710.6|1709.6|378
1606387110000|2020-11-26 10:38:30|1710.2|1709.4|1710.6|1710|1710.6|1710|1710.2|1709.4|0
1606387120000|2020-11-26 10:38:40||1709.8||1709.8||1710||1709.8|118
1606387130000|2020-11-26 10:38:50|1711|1710|1711|1710.2|1711|1710.2|1711|1710|200
1606387140000|2020-11-26 10:39:00|1710.6|1710|1711|1710.2|1711|1710.2|1710.6|1710|316
1606387150000|2020-11-26 10:39:10||1710||1710.2||1710.2||1710|0
1606387160000|2020-11-26 10:39:20|1710.6|1710|1711|1710|1711|1710.2|1710.6|1710|95
1606387170000|2020-11-26 10:39:30||1710.2||1710.4||1710.4||1710|83
1606387180000|2020-11-26 10:39:40|1710.6|1709.8|1709.8|1709.2|1710.6|1709.8|1709.6|1709.2|581
1606387190000|2020-11-26 10:39:50|1709.6|1709|1710.2|1709.2|1710.2|1709.4|1709.6|1709|387
1606387200000|2020-11-26 10:40:00|1709.8|1709|1709.8|1709.2|1710.6|1709.8|1709.8|1709|0
1606387210000|2020-11-26 10:40:10|1710.2|1709.4|1710.2|1709.4|1710.2|1709.4|1709.8|1709.2|1141
1606387220000|2020-11-26 10:40:20||1709.6||1709.6||1709.6||1709.6|0
1606387230000|2020-11-26 10:40:30|1710.6|1710|1710.8|1710.2|1711|1710.2|1710.6|1710|136
1606387240000|2020-11-26 10:40:40|1711.4|1710.6|1710.6|1710|1711.4|1710.6|1710.6|1710|0
1606387250000|2020-11-26 10:40:50|1710.4|1709.8|1710.2|1709.4|1710.4|1709.8|1710.2|1709.4|0
1606387260000|2020-11-26 10:41:00|1709.8|1709.2|1709.8|1709.2|1709.8|1709.2|1709.8|1709.2|0
1606387270000|2020-11-26 10:41:10|1709.6|1709|1710.2|1709.8|1710.2|1709.8|1709.6|1709|185
1606387280000|2020-11-26 10:41:20|1710.6|1710|1710.6|1710|1710.6|1710|1710.6|1710|322
1606387290000|2020-11-26 10:41:30|||||||||516
1606387300000|2020-11-26 10:41:40|1710.8|1710.2|1711|1710.4|1711|1710.4|1710.6|1710.2|553
1606387340000|2020-11-26 10:42:20|1711.8|1711|1711.8|1711|1712|1711.4|1711.8|1711|90
1606387350000|2020-11-26 10:42:30|1712.2|1711.4|1711.8|1711|1712.2|1711.4|1711.8|1711|322
1606387360000|2020-11-26 10:42:40||1711.2||1711.2||1711.2||1711.2|25
1606387370000|2020-11-26 10:42:50|1711|1710.4|1710.4|1709.4|1711|1710.4|1710.4|1709.4|1582
1606387380000|2020-11-26 10:43:00|1710|1709.6|1710.4|1709.6|1710.4|1709.6|1710|1709.6|93
1606387390000|2020-11-26 10:43:10|1710|1709.2|1710|1709.2|1710|1709.2|1710|1709.2|100
1606387400000|2020-11-26 10:43:20|1709.6|1709|1709|1708.2|1709.6|1709|1708.8|1708.2|572
1606387410000|2020-11-26 10:43:30|1708.8|1708.4|1708.8|1708.2|1709|1708.4|1708.6|1708|32
1606387420000|2020-11-26 10:43:40|1708.2|1708|1707.2|1706.6|1708.2|1708|1707.2|1706.6|1246
1606387430000|2020-11-26 10:43:50|1706.6|1706.4|1706|1705.4|1706.6|1706.4|1706|1705.4|305
1606387440000|2020-11-26 10:44:00|1706.6|1706|1706.6|1706|1706.6|1706|1706.6|1706|0
1606387450000|2020-11-26 10:44:10|1707.2|1706.4|1706|1705.2|1707.2|1706.4|1706|1705.2|654
1606387460000|2020-11-26 10:44:20|1705.4|1705|1705.6|1705|1706|1705.4|1705.4|1705|837
1606387470000|2020-11-26 10:44:30|1705.8|1705.2|1705.6|1704.6|1705.8|1705.2|1705.4|1704.6|93
1606387480000|2020-11-26 10:44:40|1706|1705|1706.4|1706|1706.4|1706|1706|1705|389
1606387490000|2020-11-26 10:44:50|1706.2|1705.4|1706.4|1706|1706.4|1706|1706.2|1705.4|309
1606387500000|2020-11-26 10:45:00|1706.2|1705.4|1706|1705.4|1706.2|1705.4|1706|1705.4|9
1606387520000|2020-11-26 10:45:20|1705.8|1705.2|1705.4|1705|1705.8|1705.2|1705.4|1705|150
1606387530000|2020-11-26 10:45:30|1705.6|1705.2|1705.4|1704.6|1705.6|1705.2|1704.6|1704|312
1606387540000|2020-11-26 10:45:40|1705|1704.8|1704.2|1703.6|1705|1705|1704.2|1703.6|396
1606387550000|2020-11-26 10:45:50|1704.6|1704|1704.6|1704.2|1704.8|1704.2|1704.6|1704|715
1606387560000|2020-11-26 10:46:00|1704.8|1703.8|1704.8|1704.2|1704.8|1704.2|1704.4|1703.8|200
1606387570000|2020-11-26 10:46:10|1704.6|1704|1704.6|1704.2|1704.8|1704.2|1704.6|1704|263
1606387580000|2020-11-26 10:46:20|1705|1704.4|1704.8|1704.2|1705|1704.4|1704.8|1704|153
1606387590000|2020-11-26 10:46:30||1704||1704.2||1704.2||1704|141
1606387600000|2020-11-26 10:46:40|1704.4|1704|1704.4|1703.8|1704.4|1704|1704.4|1703.8|162
1606387610000|2020-11-26 10:46:50|||||||||1
1606387620000|2020-11-26 10:47:00|1704.6|1704|1704.6|1704.2|1704.6|1704.2|1704.6|1704|974
1606387630000|2020-11-26 10:47:10|1705|1704.4|1706.8|1706.2|1706.8|1706.2|1705|1704.4|986
1606387640000|2020-11-26 10:47:20|1705.6|1704.8|1705.6|1704.8|1705.6|1704.8|1705.6|1704.8|0
1606387650000|2020-11-26 10:47:30|1706.2|1705.6|1706|1705.4|1706.2|1705.6|1706|1705.4|136
1606387670000|2020-11-26 10:47:50|1706.2|1705.6|1706.4|1705.6|1706.4|1705.6|1706.2|1705.6|225
1606387680000|2020-11-26 10:48:00|1706.8|1706|1706.4|1705.6|1706.8|1706|1706|1705.4|539
1606387690000|2020-11-26 10:48:10|1706.6|1706|1706.6|1706|1706.6|1706|1706.2|1705.6|475
1606387700000|2020-11-26 10:48:20|1706.4|1705.6|1706.2|1705.6|1706.6|1705.6|1706|1705.4|994
1606387710000|2020-11-26 10:48:30|1706|1705.8|1706.4|1705.8|1706.4|1705.8|1706|1705.8|469
1606387720000|2020-11-26 10:48:40|1706.8|1705.6|1706.8|1706|1706.8|1706|1706.8|1705.6|206
1606387730000|2020-11-26 10:48:50|1706.4|1705.8|1706.8|1706.2|1706.8|1706.2|1706.4|1705.8|0
1606387750000|2020-11-26 10:49:10|1707|1706.4|1706.8|1706.4|1707|1706.4|1706.8|1706.4|197
1606387760000|2020-11-26 10:49:20|1707|1707|1707.6|1707|1707.8|1707.4|1707|1707|308
1606387770000|2020-11-26 10:49:30|1707|1706.4|1707.4|1706.8|1707.4|1706.8|1707|1706.4|46
1606387780000|2020-11-26 10:49:40|1707.6|1707|1707.8|1707.2|1707.8|1707.2|1707.4|1707|414
1606387790000|2020-11-26 10:49:50|1708|1707|1707.6|1707|1708|1707|1707.6|1707|0
1606387800000|2020-11-26 10:50:00|1707.8|1707.2|1707.2|1706.6|1707.8|1707.2|1707|1706.4|200
1606387810000|2020-11-26 10:50:10|1707.8|1706.8|1707.8|1707|1708|1707.4|1707.8|1706.8|214
1606387820000|2020-11-26 10:50:20|1707.4|1706.8|1707.6|1707|1707.6|1707|1707.4|1706.8|467
1606387830000|2020-11-26 10:50:30|1707.4|1706.8|1707.6|1706.8|1707.6|1706.8|1707.4|1706.8|0
1606387840000|2020-11-26 10:50:40|1707.6|1707|1707.6|1707.2|1707.8|1707.4|1707.6|1707|1229
1606387850000|2020-11-26 10:50:50|1707.8|1707.4|1708|1707.6|1708|1707.6|1707.6|1707.4|30
1606387860000|2020-11-26 10:51:00|1708.2|1707.8|1708|1707.4|1708.2|1707.8|1708|1707.4|722
1606387870000|2020-11-26 10:51:10|1707.8|1707.2|1707.6|1707|1707.8|1707.2|1707.4|1706.8|1647
1606387880000|2020-11-26 10:51:20|1707.4|1707.2|1707.6|1707.2|1708|1707.6|1707.4|1707|1961
1606387890000|2020-11-26 10:51:30|1707.4|1707|1707.2|1706.8|1707.4|1707.2|1707.2|1706.8|278
1606387900000|2020-11-26 10:51:40|1707.6|1707|1707.2|1706.8|1707.6|1707.2|1707.2|1706.8|0
1606387910000|2020-11-26 10:51:50|1707|1706.6|1706.8|1706.4|1707|1706.6|1706|1705.6|7338
1606387930000|2020-11-26 10:52:10|1706.6|1706.2|1706.4|1706|1706.6|1706.2|1706.4|1706|667
1606387950000|2020-11-26 10:52:30|1706.6|1706.2|1706.4|1706.2|1706.6|1706.2|1706.4|1706.2|1556
1606387960000|2020-11-26 10:52:40|1706.2|1706|1706.4|1706|1706.6|1706.2|1706|1705.8|18070
1606387970000|2020-11-26 10:52:50|1706.6||1706.4||1706.6||1706.4||0
1606387990000|2020-11-26 10:53:10|1706.6|1706.2|1707.4|1706.8|1707.4|1706.8|1706.6|1706.2|1792
1606388000000|2020-11-26 10:53:20|1707.2|1707|1707.6|1707.4|1707.8|1707.4|1707.2|1707|1285
1606388010000|2020-11-26 10:53:30|1707.8|1707.2|1707.6|1707.2|1707.8|1707.4|1707.4|1707.2|2060
1606388020000|2020-11-26 10:53:40|1707.4|1707|1707.2|1707|1707.4|1707|1707.2|1706.8|480
1606388030000|2020-11-26 10:53:50|1707|1706.8|1706.8|1706.4|1707|1706.8|1706.6|1706.2|1089
1606388040000|2020-11-26 10:54:00||1706.6||1706.4||1706.6||1706.4|228
1606388050000|2020-11-26 10:54:10|1707|1706.6|1707.2|1706.6|1707.2|1706.8|1706.8|1706.4|1126
1606388060000|2020-11-26 10:54:20|1707|1706.4|1706.8|1706.2|1707|1706.4|1706.8|1706.2|0
1606388070000|2020-11-26 10:54:30|1706.6|1706.4|1706.8|1706.4|1706.8|1706.4|1706.4|1706.2|129
1606388080000|2020-11-26 10:54:40|1707.2|1706.6|1707.2|1706.6|1707.2|1707|1707.2|1706.6|1056
1606388090000|2020-11-26 10:54:50|1707.4|1706.8|1707.4|1707.2|1707.6|1707.2|1707.4|1706.8|776
1606388100000|2020-11-26 10:55:00|1707.2|1707|1707.4|1707.2|1707.4|1707.2|1707.2|1707|1500
1606388110000|2020-11-26 10:55:10|1707.8|1707.4|1707.8|1707.4|1708.6|1708|1707.6|1707.4|1843
1606388120000|2020-11-26 10:55:20|1707.6|1707.2|1707.8|1707.4|1707.8|1707.6|1707.6|1707.2|1258
1606388130000|2020-11-26 10:55:30|1707.6|1707.6|1707.8|1707.4|1707.8|1707.6|1707.4|1707.2|5922
1606388140000|2020-11-26 10:55:40|1708|1707.6|1708.4|1707.8|1708.4|1707.8|1708|1707.6|317
1606388150000|2020-11-26 10:55:50|1708.2|1707.6|1708.2|1708|1708.4|1708|1708|1707.6|1042
1606388160000|2020-11-26 10:56:00|1708|1707.8|1707.8|1707.6|1708.2|1707.8|1707.6|1707.2|1353
1606388170000|2020-11-26 10:56:10|1707.6|1707.4|1707.8|1707.4|1707.8|1707.6|1707.6|1707.2|453
1606388180000|2020-11-26 10:56:20|1708|1707.6|1708|1707.8|1708.4|1707.8|1708|1707.6|956
1606388190000|2020-11-26 10:56:30|1707.8|1707.6|1708.2|1707.8|1708.2|1707.8|1707.8|1707.6|79
1606388200000|2020-11-26 10:56:40|1708.4|1708|1708.4|1708.2|1708.4|1708.2|1708.4|1708|0
1606388210000|2020-11-26 10:56:50|1708.2|1708|1708.2|1707.8|1708.4|1708|1708|1707.6|906
1606388240000|2020-11-26 10:57:20|1708|1707.6|1707.6|1707.2|1708|1707.6|1707.4|1707|1232
1606388250000|2020-11-26 10:57:30|1707.4|1707.4|1707.6|1707.4|1707.6|1707.4|1707.4|1707.4|0
1606388260000|2020-11-26 10:57:40|1707.8|1707.6|1707.8|1707.4|1708|1707.8|1707.8|1707.2|1284
1606388270000|2020-11-26 10:57:50|1707.6|1707.2|1708.2|1708|1708.2|1708|1707.4|1706.8|4755
1606388280000|2020-11-26 10:58:00|1708.4|1708.2|1708|1707.6|1708.4|1708.2|1707.6|1707.2|1895
1606388290000|2020-11-26 10:58:10|1707.8|1707.4|1707.6|1707|1708|1707.6|1707.4|1706.8|0
1606388300000|2020-11-26 10:58:20|1707.4|1706.8|1707.2|1706.8|1707.4|1706.8|1707|1706.8|0
1606388310000|2020-11-26 10:58:30|1707|1706.6|1706.8|1706.4|1707|1706.6|1706.4|1706|790
1606388320000|2020-11-26 10:58:40|1706.6|1706.6|1706.2|1705.8|1706.8|1706.6|1705.6|1705.2|5213
1606388330000|2020-11-26 10:58:50|1706|1706|1706.2|1705.8|1706.2|1706|1705.8|1705.4|591
1606388340000|2020-11-26 10:59:00|1706|1705.4|1706|1705.8|1706.2|1705.8|1706|1705.4|129
1606388350000|2020-11-26 10:59:10|1706.2|1706|1706.2|1705.8|1706.4|1706.2|1706.2|1705.8|862
1606388360000|2020-11-26 10:59:20|1706.4|1706|1706.2|1705.8|1706.4|1706|1706.2|1705.8|200
1606388370000|2020-11-26 10:59:30|1706.4|1706|1706.2|1705.8|1706.4|1706.2|1706|1705.6|1957
1606388390000|2020-11-26 10:59:50|1706|1705.6|1705.6|1705.2|1706|1705.6|1705.6|1705|2279
1606388400000|2020-11-26 11:00:00|1705.8|1705.4|1705.8|1705.2|1706|1705.8|1705.6|1705.2|1193
1606388410000|2020-11-26 11:00:10|1705.6|1705.4|1705.8|1705.4|1705.8|1705.4|1705.4|1705.4|881
1606388420000|2020-11-26 11:00:20|1705.6|1705.6|1706|1705.8|1706|1705.8|1705.6|1705.4|1042
1606388430000|2020-11-26 11:00:30|1706.2|1706|1706.6|1706.2|1707|1706.6|1706.2|1706|2883
1606388440000|2020-11-26 11:00:40|1706.8|1706.4|1706.6|1706.4|1706.8|1706.4|1706.6|1706.4|0
1606388450000|2020-11-26 11:00:50|1706.4|1706.2|1706.6|1706.2|1706.6|1706.4|1706.4|1706.2|382
1606388460000|2020-11-26 11:01:00|1706.4|1706|1706.4|1706|1706.4|1706|1706.2|1706|2803
1606388470000|2020-11-26 11:01:10|1706.2|1706.2|1706.4|1706.2|1706.6|1706.2|1706.2|1706.2|0
1606388480000|2020-11-26 11:01:20|1706.2|1706|1706|1705.8|1706.2|1706|1706|1705.8|830
1606388500000|2020-11-26 11:01:40|1706.2|1706|1706.2|1705.8|1706.2|1706|1706|1705.6|353
1606388510000|2020-11-26 11:01:50|1706.4|1706|1706.6|1706.2|1707.4|1707|1706.4|1706|28377
1606388520000|2020-11-26 11:02:00|||||||||40
1606388530000|2020-11-26 11:02:10|1706.4|1706|1706.2|1705.8|1706.8|1706.4|1705.6|1705.4|7191
1606388540000|2020-11-26 11:02:20|1706|1705.6|1706.4|1706|1706.6|1706|1706|1705.4|1890
1606388550000|2020-11-26 11:02:30|1706.2|1706.2|1706.2|1705.6|1706.6|1706.2|1706|1705.6|983
1606388560000|2020-11-26 11:02:40|1706|1705.8|1706.2|1705.8|1706.2|1705.8|1706|1705.8|0
1606388570000|2020-11-26 11:02:50|1706|1705.6|1705.8|1705.4|1706|1705.6|1705.8|1705.4|2300
1606388580000|2020-11-26 11:03:00|1706|1705.6|1705.8|1705.6|1706|1705.6|1705.8|1705.6|1323
1606388590000|2020-11-26 11:03:10|1706||1705.8||1706||1705.8||10
1606388600000|2020-11-26 11:03:20|||||||||100
1606388610000|2020-11-26 11:03:30|1706|1705.8|1707.2|1706.6|1707.2|1707|1706|1705.6|2247
1606388620000|2020-11-26 11:03:40|1707|1706.4|1706.6|1706|1707|1706.4|1706.4|1706|1241
1606388630000|2020-11-26 11:03:50|1706.8|1706.2|1707.6|1707|1707.8|1707.4|1706.6|1706.2|2220
1606388640000|2020-11-26 11:04:00|1707.8|1707.2|1707.6|1707.4|1707.8|1707.4|1707.6|1707.2|0
1606388650000|2020-11-26 11:04:10|1707.4|1707.2|1708|1707.4|1708|1707.4|1707.4|1707|323
1606388660000|2020-11-26 11:04:20|1707.8|1707.6|1708.2|1707.8|1708.4|1708|1707.8|1707.6|3554
1606388670000|2020-11-26 11:04:30|1708.4|1708|1708.2|1707.8|1708.6|1708.2|1708.2|1707.8|732
1606388680000|2020-11-26 11:04:40|1708.4|1708|1707.6|1707.4|1708.4|1708|1707.6|1707.4|2401
1606388690000|2020-11-26 11:04:50|1707.8|1707.6|1707.8|1707.6|1707.8|1707.6|1707.8|1707.4|119
1606388700000|2020-11-26 11:05:00|1708|1707.8|1708.6|1708.4|1709|1708.6|1708|1707.8|1297
1606388710000|2020-11-26 11:05:10|1708.4|1708.2|1708|1707.4|1708.4|1708.2|1708|1707.4|295
1606388720000|2020-11-26 11:05:20|1707.8|1707.2|1707.2|1706.8|1708|1707.2|1706.8|1706.2|2256
1606388730000|2020-11-26 11:05:30|1707|1706.6|1706.8|1706.4|1707.2|1706.8|1706.8|1706.4|300
1606388760000|2020-11-26 11:06:00|1706.6|1706.6|1706.8|1706.6|1706.8|1706.6|1706.6|1706.4|816
1606388770000|2020-11-26 11:06:10|1706.6|1706.4|1706.8|1706.4|1706.8|1706.6|1706.6|1706.4|469
1606388780000|2020-11-26 11:06:20|1707|1706.6|1706.8|1706.4|1707|1706.8|1706.8|1706.4|450
1606388790000|2020-11-26 11:06:30|1707|1706.6|1706.8|1706.4|1707|1706.6|1706.4|1706.2|166
1606388800000|2020-11-26 11:06:40|1706.6|1706.2|1706.4|1706|1706.6|1706.2|1706.2|1706|1515
1606388810000|2020-11-26 11:06:50|1706.2|1705.8|1706.2|1705.8|1706.4|1706|1705.8|1705.6|2547
1606388820000|2020-11-26 11:07:00|1706||1706||1706||1706||170
1606388830000|2020-11-26 11:07:10|1706.2|1706|1706.8|1706.4|1706.8|1706.4|1706.2|1706|1106
1606388840000|2020-11-26 11:07:20|1707|1706.6|1706.8|1706.6|1707|1706.6|1706.8|1706.6|200
1606388850000|2020-11-26 11:07:30|1707|1706.4|1706.6|1706.4|1707|1706.4|1706.6|1706.2|725
1606388860000|2020-11-26 11:07:40|1706.8|1707.2|1707.8|1707.6|1708.2|1708|1706.8|1707.2|18024
1606388870000|2020-11-26 11:07:50|1708|1707.8|1709|1708.6|1709|1708.8|1708|1707.6|7233
1606388880000|2020-11-26 11:08:00|1708.8|1708.8|1707.6|1707.2|1709|1708.8|1707.4|1707|12862
1606388890000|2020-11-26 11:08:10|1707.4|1707|1707.2|1706.8|1707.6|1707.2|1707.2|1706.6|2379
1606388900000|2020-11-26 11:08:20|1707.4|1707|1707|1706.6|1707.6|1707.2|1707|1706.6|1019
1606388910000|2020-11-26 11:08:30|1707.2|1707|1707|1706.6|1707.4|1707.2|1707|1706.6|721
1606388920000|2020-11-26 11:08:40|1707.2|1706.8|1707|1706.6|1707.2|1706.8|1707|1706.6|0
1606388930000|2020-11-26 11:08:50|1707.2||1707||1707.2||1707||0
1606388940000|2020-11-26 11:09:00|1706.8|1706.4|1706.4|1706|1706.8|1706.4|1706|1705.8|2801
1606388950000|2020-11-26 11:09:10|1706.6|1706.2|1707.2|1706.8|1707.4|1707|1706.6|1706.2|2295
1606388960000|2020-11-26 11:09:20|1707.4|1707|1707.2|1706.8|1707.4|1707|1707|1706.4|309
1606388970000|2020-11-26 11:09:30|1707|1706.6|1707.4|1707|1707.4|1707.2|1707|1706.6|183
1606388980000|2020-11-26 11:09:40|1707.2|1706.8|1706.8|1706.4|1707.4|1707|1706.6|1706.4|0
1606388990000|2020-11-26 11:09:50|1707|1706.2|1706.8|1706.4|1707|1706.4|1706.4|1706|453
1606389000000|2020-11-26 11:10:00|1706.6|1706.2|1707|1706.6|1707|1706.6|1706.4|1706|471
1606389010000|2020-11-26 11:10:10|1706.8|1706.4|1707.2|1707|1707.6|1707|1706.8|1706.4|378
1606389020000|2020-11-26 11:10:20|1707.4||1707.6||1707.6||1707.4||25
1606389030000|2020-11-26 11:10:30|1707.4|1707.2|1708|1707.6|1708|1707.6|1707.4|1707|183
1606389040000|2020-11-26 11:10:40|1707.8|1707.8|1708.2|1707.8|1708.4|1708.2|1707.8|1707.6|1825
1606389060000|2020-11-26 11:11:00|1708.4|1708|1708.8|1708.4|1708.8|1708.4|1708.4|1708|1582
1606389070000|2020-11-26 11:11:10|1708.6||1708.8||1708.8||1708.6||30
1606389080000|2020-11-26 11:11:20|1708.6|1708.6|1708.6|1708.4|1708.8|1708.6|1708.6|1708.4|273
1606389090000|2020-11-26 11:11:30|1708.8|1708.2|1708.6|1708|1708.8|1708.2|1708.6|1708|708
1606389100000|2020-11-26 11:11:40|1708.8|1708.2|1709.4|1709|1709.4|1709.2|1708.8|1708|2604
1606389130000|2020-11-26 11:12:10|1709.6|1709.2|1709.6|1709.2|1709.8|1709.4|1709.6|1709.2|144
1606389140000|2020-11-26 11:12:20|1709.4|1709|1709|1708.8|1709.4|1709|1709|1708.8|1482
1606389150000|2020-11-26 11:12:30|1708.8|1708.6|1709|1708.4|1709.2|1708.6|1708.8|1708.4|722
1606389160000|2020-11-26 11:12:40|1708.8|1708.2|1708.2|1707.6|1709|1708.2|1707.4|1707.2|4487
1606389170000|2020-11-26 11:12:50|1708.4|1707.8|1708.8|1708.4|1708.8|1708.6|1708.4|1707.6|995
1606389180000|2020-11-26 11:13:00|1709|1708.6|1709|1708.6|1709|1708.6|1708.6|1708.4|861
1606389190000|2020-11-26 11:13:10||1708.8||1708.8||1708.8||1708.8|440
1606389200000|2020-11-26 11:13:20|1708.8|1708.6|1708.8|1708.4|1708.8|1708.6|1708.6|1708.2|1080
1606389220000|2020-11-26 11:13:40|1708.6|1708.2|1708|1707.4|1708.6|1708.2|1707.8|1707.4|1276
1606389230000|2020-11-26 11:13:50|1708.2|1707.6|1708.8|1708.2|1708.8|1708.2|1708.2|1707.6|341
1606389240000|2020-11-26 11:14:00|1708.6||1708.4||1708.6||1708.4||0
1606389250000|2020-11-26 11:14:10|1708.2|1708|1708.4|1708|1708.6|1708.2|1708.2|1707.8|464
1606389260000|2020-11-26 11:14:20|1708.6|1708.2|1709|1708.6|1709.6|1709.2|1708.6|1708.2|3444
1606389270000|2020-11-26 11:14:30|1709.2|1708.8|1709.2|1708.8|1709.4|1708.8|1709|1708.6|1867
1606389280000|2020-11-26 11:14:40|1709.4|1709|1710|1709.8|1710|1709.8|1709.4|1709|1655
1606389290000|2020-11-26 11:14:50|1709.8|1709.6|1710.6|1710|1711|1710.6|1709.8|1709.2|5913
1606389300000|2020-11-26 11:15:00|1710.4|1709.8|1709.8|1709.4|1710.4|1709.8|1709.6|1709.4|732
1606389310000|2020-11-26 11:15:10|1710|1709.6|1711.2|1710.8|1711.2|1710.8|1710|1709.4|4916
1606389320000|2020-11-26 11:15:20|1711.6|1711|1711.4|1711|1711.6|1711.2|1711.2|1710.8|977
1606389330000|2020-11-26 11:15:30|1711.2|1711.2|1712|1711.4|1712|1711.6|1711.2|1711|1578
1606389340000|2020-11-26 11:15:40|1712.4|1711.6|1712.2|1711.8|1712.4|1711.8|1712.2|1711.6|0
1606389350000|2020-11-26 11:15:50||1711.6||1711.6||1711.6||1711.6|2
1606389360000|2020-11-26 11:16:00|1712.4|1711.8|1712.8|1712.2|1713|1712.4|1712.2|1711.8|2369
1606389380000|2020-11-26 11:16:20||1712.4||1712.4||1712.4||1712.2|0
1606389390000|2020-11-26 11:16:30||1712.6||1712.4||1712.6||1712.4|95
1606389400000|2020-11-26 11:16:40|1712.6|1712.2|1712.4|1712.2|1712.6|1712.2|1712.4|1712.2|1075
1606389410000|2020-11-26 11:16:50|1712.6|1712.4|1712.8|1712.4|1712.8|1712.4|1712.6|1712.2|305
1606389420000|2020-11-26 11:17:00|1713|1712.6|1713.2|1712.6|1713.8|1713.6|1713|1712.4|2903
1606389430000|2020-11-26 11:17:10|1713|1712.4|1713|1712.4|1713|1712.6|1712.8|1712.2|0
1606389440000|2020-11-26 11:17:20|1712.8|1712.6|1712.4|1712.2|1713.2|1712.8|1712.4|1712.2|654
1606389450000|2020-11-26 11:17:30|1712.2|1712|1712.2|1711.8|1712.2|1712|1711.8|1711.4|1145
1606389470000|2020-11-26 11:17:50|1712|1711.6|1712|1711.8|1712.2|1711.8|1711.8|1711.4|1536
1606389480000|2020-11-26 11:18:00|1712.2|1712|1712.2|1711.8|1712.2|1712|1712.2|1711.8|47
1606389490000|2020-11-26 11:18:10|1712.4|1712|1712.4|1712|1712.6|1712.2|1712.2|1711.8|319
1606389500000|2020-11-26 11:18:20|1712.2|1711.8|1711.4|1711|1712.2|1711.8|1711.4|1710.8|1351
1606389510000|2020-11-26 11:18:30|1711.6||1711.2||1711.6||1711.2||0
1606389520000|2020-11-26 11:18:40|1711.4|1711.2|1711.6|1711|1711.6|1711.4|1711.4|1711|619
1606389530000|2020-11-26 11:18:50|1711.4|1711.2|1711.4|1711.2|1711.6|1711.4|1711.4|1711.2|0
1606389540000|2020-11-26 11:19:00|1711.2|1711|1711.4|1711|1711.6|1711.2|1711|1710.4|1523
1606389550000|2020-11-26 11:19:10|1711.2|1710.8|1710.8|1710.2|1711.4|1711|1710.8|1710.2|342
1606389560000|2020-11-26 11:19:20|1710.6|1710.4|1710.6|1710.4|1710.8|1710.4|1710.6|1710|0
1606389570000|2020-11-26 11:19:30|1710.4|1710.2|1711|1710.6|1711|1710.8|1710.2|1710|2890
1606389580000|2020-11-26 11:19:40|1710.8|1710.8|1710.8|1710.4|1710.8|1710.8|1710.8|1710.4|0
1606389590000|2020-11-26 11:19:50|1711|1710.6|1710.8|1710.4|1711|1710.6|1710.8|1710.4|0
1606389600000|2020-11-26 11:20:00||1710.6||1710.4||1710.6||1710.4|0
1606389610000|2020-11-26 11:20:10|1711|1710.6|1711.4|1711|1711.6|1711.4|1711|1710.6|968
1606389620000|2020-11-26 11:20:20|1711.6|1711.2|1712.6|1711.8|1712.8|1712.2|1711.4|1711|1862
1606389630000|2020-11-26 11:20:30|1712.4|1712|1712.4|1711.8|1712.4|1712.2|1712.2|1711.8|0
1606389640000|2020-11-26 11:20:40|1712.2|1712|1712.2|1712|1712.2|1712|1712.2|1712|0
1606389650000|2020-11-26 11:20:50|1712.4|1712.2|1712.6|1712.2|1712.6|1712.2|1712.4|1712|322
1606389660000|2020-11-26 11:21:00|1712.4|1712|1712.4|1712|1712.6|1712.2|1712.2|1711.8|405
1606389670000|2020-11-26 11:21:10|1712.2|1711.8|1712|1711.6|1712.4|1711.8|1712|1711.6|322
1606389680000|2020-11-26 11:21:20|1711.8|1711.8|1711.8|1711.6|1711.8|1711.8|1711.8|1711.6|0
1606389690000|2020-11-26 11:21:30|1711.6|1711.4|1711.4|1711|1711.6|1711.4|1711.4|1711|204
1606389700000|2020-11-26 11:21:40|1711.2|1710.6|1711.2|1710.6|1711.2|1710.6|1711|1710.6|0
1606389710000|2020-11-26 11:21:50|1711|1710.8|1711|1710.6|1711.2|1711|1710.8|1710.4|1825
1606389720000|2020-11-26 11:22:00|1710.8|1710.4|1710|1709.6|1710.8|1710.4|1709.6|1709|2821
1606389730000|2020-11-26 11:22:10|1710.2|1709.8|1710|1709.6|1710.4|1710|1710|1709.6|278
1606389740000|2020-11-26 11:22:20|1710.2|1709.8|1711.2|1710.8|1711.4|1711|1710|1709.8|2871
1606389750000|2020-11-26 11:22:30|1711.4|1711|1711.4|1711|1711.6|1711|1711.2|1711|0
1606389760000|2020-11-26 11:22:40|1711|1710.2|1709.6|1709.2|1711|1710.2|1709.4|1709.2|4274
1606389770000|2020-11-26 11:22:50|1709.4|1709|1709.6|1709.2|1709.8|1709.2|1709|1708.6|1309
1606389780000|2020-11-26 11:23:00|1709.4|1709|1709.8|1709.2|1709.8|1709.4|1709.4|1709|322
1606389790000|2020-11-26 11:23:10|1709.6||1709.8||1709.8||1709.6||0
1606389800000|2020-11-26 11:23:20|1709.6|1709|1709.6|1709.2|1709.8|1709.2|1709|1708.4|2305
1606389810000|2020-11-26 11:23:30|||||||||64
1606389820000|2020-11-26 11:23:40|1709.4|1709.4|1709.6|1709.4|1709.6|1709.4|1709.2|1708.8|422
1606389830000|2020-11-26 11:23:50|1709.8|1709.6|1710|1709.6|1710|1709.8|1709.8|1709.4|633
1606389840000|2020-11-26 11:24:00|1709.8|1709.2|1709.2|1709|1710|1709.2|1709|1708.6|1533
1606389850000|2020-11-26 11:24:10|1709.4|1708.8|1709|1708.6|1709.4|1709|1709|1708.6|0
1606389860000|2020-11-26 11:24:20|1708.2|1707.8|1708.8|1708.6|1708.8|1708.6|1707.8|1707.2|11782
1606389870000|2020-11-26 11:24:30|1709|1708.8|1709.8|1709.4|1710|1709.6|1709|1708.6|3385
1606389880000|2020-11-26 11:24:40|1710|1709.6|1710.2|1709.8|1710.6|1710.2|1709.8|1709.6|3822
1606389890000|2020-11-26 11:24:50|1710|1710|1710.4|1710|1710.4|1710|1710|1709.8|118
1606389900000|2020-11-26 11:25:00|1710.6|1710.2|1710.4|1710|1710.6|1710.2|1710.2|1709.8|0
1606389920000|2020-11-26 11:25:20|1710.2|1709.8|1711.4|1710.8|1711.4|1710.8|1710.2|1709.8|1777
1606389930000|2020-11-26 11:25:30|1711.2|1711|1711.2|1711|1711.4|1711|1711.2|1711|0
1606389950000|2020-11-26 11:25:50|1711|1710.8|1711|1710.8|1711|1710.8|1710.8|1710.6|2858
1606389960000|2020-11-26 11:26:00|1711.2|1711|1711|1710.6|1711.4|1711.2|1711|1710.6|2207
1606389970000|2020-11-26 11:26:10|1711.2|1710.8|1711.4|1710.8|1711.4|1711.2|1711|1710.8|1198
1606389980000|2020-11-26 11:26:20|1711.2|1711|1711.2|1710.8|1711.4|1711.2|1711|1710.6|1182
1606390000000|2020-11-26 11:26:40||1711||1711||1711||1711|0
1606390010000|2020-11-26 11:26:50|1711|1710.8|1711.2|1710.8|1711.2|1711|1710.8|1710.6|1504
1606390020000|2020-11-26 11:27:00||1711||1711||1711||1711|741
1606390030000|2020-11-26 11:27:10|1711.4|1711.2|1711|1710.8|1711.4|1711.2|1711|1710.8|1520
1606390050000|2020-11-26 11:27:30|1711.2|1711|1711.2|1710.8|1711.2|1711|1711.2|1710.8|22
1606390060000|2020-11-26 11:27:40|1711|1711|1711.4|1711.2|1711.6|1711.4|1711|1711|1207
1606390070000|2020-11-26 11:27:50|1711.2|1711|1711.4|1711|1711.4|1711|1711|1710.8|322
1606390080000|2020-11-26 11:28:00|1711.2|1710.8|1711|1710.6|1711.2|1710.8|1710.8|1710.6|902
1606390090000|2020-11-26 11:28:10|1710.8||1710.8||1711||1710.8||110
1606390100000|2020-11-26 11:28:20|1711|1710.8|1711|1710.8|1711|1710.8|1711|1710.6|268
1606390110000|2020-11-26 11:28:30|1710.8|1710.6|1710.8|1710.6|1710.8|1710.6|1710.8|1710.6|440
1606390120000|2020-11-26 11:28:40|1710.6|1710.4|1710|1709.4|1710.6|1710.4|1709.8|1709.4|1759
1606390130000|2020-11-26 11:28:50|1709.8|1709|1709.6|1709|1709.8|1709.4|1709.2|1709|1152
1606390140000|2020-11-26 11:29:00|1709.4|1708|1708|1707.6|1709.6|1708.2|1707.8|1707.4|7472
1606390150000|2020-11-26 11:29:10|1707.8|1707.4|1708|1707.6|1708.2|1707.8|1707.4|1707|5598
1606390160000|2020-11-26 11:29:20|1708.2|1707.8|1708.2|1707.8|1708.2|1708|1707.8|1707.6|963
1606390170000|2020-11-26 11:29:30|1708|1707.6|1708|1707.4|1708|1707.6|1707.8|1707.4|409
1606390180000|2020-11-26 11:29:40|1707.8|1707.6|1708|1707.6|1708|1707.8|1707.8|1707.4|0
1606390190000|2020-11-26 11:29:50|1707.8||1708||1708||1707.8||0
1606390200000|2020-11-26 11:30:00|1707.8|1707.4|1707.6|1707.2|1707.8|1707.6|1707.2|1707|4358
1606390210000|2020-11-26 11:30:10|1707.4|1707|1707.6|1707.2|1707.6|1707.2|1707.2|1707|90
1606390220000|2020-11-26 11:30:20|1707.8|1707.4|1708|1707.6|1708|1707.8|1707.8|1707.4|716
1606390230000|2020-11-26 11:30:30|1708.2|1707.8|1708.6|1708.2|1709|1708.8|1708.2|1707.8|2154
1606390240000|2020-11-26 11:30:40|1708.8|1708.4|1708.8|1708.4|1708.8|1708.4|1708.6|1708.2|0
1606390250000|2020-11-26 11:30:50|1709|1708.6|1709|1708.8|1709|1708.8|1709|1708.6|0
1606390260000|2020-11-26 11:31:00|1708.8|1708.4|1709.2|1708.8|1709.4|1709|1708.8|1708.4|768
1606390270000|2020-11-26 11:31:10|1709.4|1709|1709.8|1709.4|1710|1709.6|1709.4|1709|174
1606390280000|2020-11-26 11:31:20|1709.6|1709.6|1709.8|1709.6|1709.8|1709.6|1709.6|1709.6|0
1606390290000|2020-11-26 11:31:30|1710|1709.8|1710|1709.8|1710|1709.8|1710|1709.8|753
1606390300000|2020-11-26 11:31:40|1710.2|1710|1712|1711.8|1712.6|1712.2|1710.2|1710|7526
1606390310000|2020-11-26 11:31:50|1712.2|1712|1712.2|1711.8|1712.4|1712|1712|1711.8|302
1606390320000|2020-11-26 11:32:00|1712|1712|1711.6|1711|1712.2|1712|1711.2|1711|2714
1606390330000|2020-11-26 11:32:10|1711.4|1711.2|1711.8|1711.4|1711.8|1711.6|1711.4|1711|213
1606390340000|2020-11-26 11:32:20|1711.6||1711.8||1711.8||1711.6||532
1606390350000|2020-11-26 11:32:30|1711.6|1711.2|1711.2|1710.8|1711.8|1711.2|1711|1710.6|425
1606390360000|2020-11-26 11:32:40|1711.4||1711.4||1711.4||1711.2||0
1606390370000|2020-11-26 11:32:50||1711||1711||1711.2||1711|0
1606390380000|2020-11-26 11:33:00|1711.2|1710.8|1711.2|1711|1711.2|1711|1710.8|1710.6|2121
1606390410000|2020-11-26 11:33:30|1711|1710.8|1711.4|1711.2|1711.4|1711.2|1711|1710.6|2763
1606390420000|2020-11-26 11:33:40|1711.2|1711|1711.4|1711|1711.8|1711.2|1711.2|1710.8|3511
1606390430000|2020-11-26 11:33:50|1711.2|1710.8|1711.2|1710.8|1711.2|1711|1711.2|1710.6|0
1606390440000|2020-11-26 11:34:00|1711.4|1710.6|1711.4|1711|1711.4|1711|1711.2|1710.6|0
1606390450000|2020-11-26 11:34:10|1711.2|1711.2|1711.2|1710.8|1711.4|1711.2|1710.8|1710.4|340
1606390460000|2020-11-26 11:34:20|1711.4||1711.4||1711.4||1711.2||0
1606390470000|2020-11-26 11:34:30|1711.2||1711.4||1711.4||1711.2||0
1606390480000|2020-11-26 11:34:40|1711.2||1711.2||1711.4||1711||50
1606390490000|2020-11-26 11:34:50|1711.4|1711|1711|1710.4|1711.4|1711|1710.8|1710.4|813
1606390500000|2020-11-26 11:35:00|1710.8|1710.6|1710.6|1710.4|1711|1710.6|1710.4|1709.8|1583
1606390510000|2020-11-26 11:35:10|1710.4|1710.2|1710|1709.6|1710.4|1710.2|1710|1709.4|1729
1606390520000|2020-11-26 11:35:20|1709.8|1709.4|1710.2|1710|1710.2|1710|1709.8|1709.4|0
1606390540000|2020-11-26 11:35:40|1710|1709.8|1709.4|1709|1710|1709.8|1709.4|1709|1360
1606390550000|2020-11-26 11:35:50|1709.2|1708.8|1708.8|1708.4|1709.4|1708.8|1708.8|1708.2|269
1606390560000|2020-11-26 11:36:00|1708.6|1708.2|1708.8|1708.4|1708.8|1708.4|1708.6|1708.2|0
1606390580000|2020-11-26 11:36:20|1709|1708.6|1709.4|1709|1709.4|1709.2|1708.8|1708.4|1465
1606390590000|2020-11-26 11:36:30|1709.2|1709.2|1709.2|1709|1709.4|1709.2|1709.2|1708.8|322
1606390600000|2020-11-26 11:36:40|1709.4|1708.8|1709.2|1708.8|1709.4|1709|1709|1708.4|200
1606390610000|2020-11-26 11:36:50|1709.4|1709|1709.4|1709|1709.8|1709.6|1709|1708.4|2797
1606390620000|2020-11-26 11:37:00|1709.2|1708.8|1708.8|1708.4|1709.2|1708.8|1708.8|1708.4|0
1606390640000|2020-11-26 11:37:20|1708.6|1708.2|1708.6|1708.2|1708.6|1708.2|1708.4|1708.2|242
1606390650000|2020-11-26 11:37:30|1708.4|1708|1708.2|1707.8|1708.6|1708.2|1708.2|1707.8|99
1606390660000|2020-11-26 11:37:40|1708.4|1708|1708.4|1708|1708.4|1708.2|1708.2|1707.8|144
1606390670000|2020-11-26 11:37:50|1708.2|1707.8|1709|1708.6|1709|1708.6|1708.2|1707.8|611
1606390680000|2020-11-26 11:38:00|1709.2|1708.8|1710.4|1710|1710.6|1710.2|1709.2|1708.8|1000
1606390690000|2020-11-26 11:38:10|1710.6|1710.2|1710.6|1710.2|1710.6|1710.2|1710.6|1710.2|0
1606390700000|2020-11-26 11:38:20|1710.4|1710|1710.2|1709.8|1710.6|1710.2|1709.8|1709.2|13273
1606390710000|2020-11-26 11:38:30|1710.4|1710|1710.4|1710|1710.6|1710.2|1710.2|1709.8|117
1606390720000|2020-11-26 11:38:40|1710.2|1709.8|1710.2|1709.8|1710.2|1710|1710.2|1709.8|0
1606390730000|2020-11-26 11:38:50|1710|1710|1710.6|1710.2|1710.6|1710.4|1710|1709.8|962
1606390740000|2020-11-26 11:39:00|1710.4|1710|1710.2|1710|1710.6|1710.2|1710.2|1710|8
1606390750000|2020-11-26 11:39:10|1710|1709.8|1709.6|1709.2|1710|1709.8|1709.4|1709.2|1094
1606390760000|2020-11-26 11:39:20|1709.4|1709|1709.8|1709.4|1710|1709.8|1709.4|1709|1120
1606390770000|2020-11-26 11:39:30|1710|1709.6|1709.8|1709.4|1710|1709.6|1709.8|1709.4|0
1606390780000|2020-11-26 11:39:40|1710||1709.8||1710||1709.8||0
1606390790000|2020-11-26 11:39:50||1709.2||1709.4||1709.4||1709.2|0
1606390800000|2020-11-26 11:40:00||1709.6||1709.6||1709.6||1709.6|0
1606390810000|2020-11-26 11:40:10|1710|1709.8|1710|1709.8|1710|1709.8|1709.8|1709.6|462
1606390820000|2020-11-26 11:40:20|1710.2|1710|1710.2|1709.8|1710.4|1710.2|1710.2|1709.8|755
1606390830000|2020-11-26 11:40:30||1710||1710||1710||1710|0
1606390840000|2020-11-26 11:40:40|1710|1709.8|1708.8|1708.2|1710|1709.8|1708.8|1708.2|1267
1606390850000|2020-11-26 11:40:50|1708.6|1708|1708|1707.8|1708.6|1708.2|1708|1707.6|1292
1606390860000|2020-11-26 11:41:00|1708.2|1708|1708.4|1707.8|1708.6|1708.4|1708.2|1707.8|403
1606390870000|2020-11-26 11:41:10|1708.2|1707.6|1708|1707.6|1708.4|1708|1708|1707.4|0
1606390880000|2020-11-26 11:41:20|1707.8|1707.4|1708|1707.4|1708|1707.6|1707.6|1707.2|366
1606390890000|2020-11-26 11:41:30|1707.8|1707|1707|1706.6|1707.8|1707.2|1706.8|1706.4|490
1606390900000|2020-11-26 11:41:40|1706.8|1706.4|1706.8|1706.4|1706.8|1706.6|1706.8|1706.2|0
1606390910000|2020-11-26 11:41:50|1706.6|1706.2|1707.4|1707|1707.4|1707|1706.6|1706.2|855
1606390920000|2020-11-26 11:42:00|1707.6|1707.2|1708|1707.6|1708|1707.6|1707.6|1707.2|393
1606390930000|2020-11-26 11:42:10|1708.2|1707.8|1708|1707.6|1708.4|1708.2|1707.8|1707.4|1297
1606390940000|2020-11-26 11:42:20|1707.8|1707.4|1708.2|1707.8|1708.4|1708|1707.8|1707.4|0
1606390950000|2020-11-26 11:42:30|1708.4|1708|1708.4|1708|1708.6|1708.2|1708|1707.8|2117
1606390960000|2020-11-26 11:42:40|1708.6|1708.2|1708.6|1708.2|1708.6|1708.4|1708.2|1707.6|323
1606390970000|2020-11-26 11:42:50|1708.8|1708.4|1708.4|1707.8|1709|1708.6|1708.2|1707.8|53
1606390980000|2020-11-26 11:43:00|1708.6|1708|1708.4|1708|1708.6|1708.2|1708.4|1708|85
1606390990000|2020-11-26 11:43:10|1708.2|1707.8|1708|1707.6|1708.2|1708|1707.8|1707.6|749
1606391000000|2020-11-26 11:43:20|1707.8|1707.4|1708.2|1707.8|1708.2|1707.8|1707.8|1707.4|0
1606391010000|2020-11-26 11:43:30|1708.4|1708|1708.2|1708|1708.4|1708.2|1708.2|1708|1081
1606391020000|2020-11-26 11:43:40|1708.4|1708.2|1708.2|1707.8|1708.4|1708.2|1708.2|1707.8|1000
1606391030000|2020-11-26 11:43:50|1708.4|1708|1708.2|1707.8|1708.4|1708.2|1708.2|1707.8|2000
1606391040000|2020-11-26 11:44:00||1708||1707.8||1708||1707.8|500
1606391060000|2020-11-26 11:44:20|1708.4|1708|1708.4|1708|1708.4|1708.2|1708.4|1708|0
1606391070000|2020-11-26 11:44:30|1708.2|1708.2|1708.4|1708|1708.4|1708.2|1708.2|1708|322
1606391090000|2020-11-26 11:44:50|1708.2|1707.8|1708.2|1707.8|1708.2|1708|1708|1707.8|587
1606391110000|2020-11-26 11:45:10|1708|1707.6|1708|1707.4|1708.2|1707.8|1707.4|1707|1422
1606391120000|2020-11-26 11:45:20|1707.8||1707.8||1707.8||1707.8||0
1606391130000|2020-11-26 11:45:30|1708|1707.6|1708|1707.8|1708.6|1708.2|1708|1707.6|6399
1606391140000|2020-11-26 11:45:40|1707.8|1707.6|1708|1707.6|1708|1707.6|1707.8|1707.6|299
1606391150000|2020-11-26 11:45:50|1708.2|1707.8|1708.4|1708|1708.4|1708|1708.2|1707.8|249
1606391160000|2020-11-26 11:46:00|1708.2|1707.8|1708.4|1708.2|1708.4|1708.2|1708.2|1707.8|300
1606391170000|2020-11-26 11:46:10|1708.6|1708.4|1708.8|1708.4|1709|1708.4|1708.6|1708.2|863
1606391180000|2020-11-26 11:46:20|1709|1708.6|1709.4|1709|1709.6|1709.2|1709|1708.6|657
1606391190000|2020-11-26 11:46:30|1709.6|1709.2|1709.6|1709.2|1709.6|1709.2|1709.6|1709.2|0
1606391200000|2020-11-26 11:46:40|1709.8|1709.4|1709.8|1709.6|1710.4|1709.8|1709.8|1709.2|928
1606391210000|2020-11-26 11:46:50|1710|1709.8|1710.4|1709.8|1710.6|1710.2|1710|1709.8|756
1606391220000|2020-11-26 11:47:00|1710.6|1710|1710.6|1710.2|1710.8|1710.4|1710.4|1710|0
1606391230000|2020-11-26 11:47:10|1710.8|1710|1710.8|1710.4|1711|1710.4|1710.8|1710|0
1606391240000|2020-11-26 11:47:20|1711|1710.6|1710.8|1710.4|1711|1710.6|1710.8|1710.4|228
1606391250000|2020-11-26 11:47:30|1710.6|1710.2|1710.8|1710.2|1710.8|1710.4|1710.4|1710|484
1606391260000|2020-11-26 11:47:40|1710.6|1710.4|1710.4|1710|1710.6|1710.4|1710.4|1710|0
1606391270000|2020-11-26 11:47:50|1710.6|1710.2|1710.6|1710.2|1710.6|1710.4|1710.6|1710.2|0
1606391300000|2020-11-26 11:48:20|1710.4|1710.4|1710.4|1710|1710.4|1710.4|1710.2|1709.8|3008
1606391310000|2020-11-26 11:48:30|1710.2|1709.8|1710.4|1710|1710.4|1710|1710|1709.6|168
1606391320000|2020-11-26 11:48:40|1710.6|1709.8|1710.6|1710.4|1710.6|1710.4|1710.6|1709.8|859
1606391330000|2020-11-26 11:48:50|1710.4|1710.2|1710.4|1709.8|1710.6|1710.2|1710.2|1709.8|317
1606391340000|2020-11-26 11:49:00|1710.6|1710|1710.6|1710.2|1710.6|1710.2|1710.6|1710|0
1606391350000|2020-11-26 11:49:10|1710.4|1710|1710.4|1710|1710.6|1710.2|1710.4|1710|123
1606391360000|2020-11-26 11:49:20|1710.2||1710.4||1710.4||1710.2||250
1606391370000|2020-11-26 11:49:30|1710.6|1710.2|1711.2|1710.6|1711.6|1711|1710.6|1710.2|1054
1606391380000|2020-11-26 11:49:40|1711|1710.8|1711|1710.6|1711.2|1710.8|1711|1710.6|0
1606391390000|2020-11-26 11:49:50|1711.2|1710.8|1711.4|1711|1711.4|1711|1711.2|1710.8|105
1606391400000|2020-11-26 11:50:00|1711.6|1711.2|1712.2|1711.8|1712.2|1711.8|1711.6|1711|1906
1606391410000|2020-11-26 11:50:10|1712|1711.6|1712|1711.6|1712|1711.6|1712|1711.6|0
1606391420000|2020-11-26 11:50:20||1711.4||1711.6||1711.6||1711.4|0
1606391440000|2020-11-26 11:50:40|1712.4|1711.8|1712.2|1711.8|1712.4|1711.8|1712.2|1711.8|322
1606391460000|2020-11-26 11:51:00|1712||1712||1712||1712||115
1606391470000|2020-11-26 11:51:10|1712.2|1712|1712.4|1712|1712.4|1712.2|1712.2|1711.8|408
1606391480000|2020-11-26 11:51:20|1712.6|1712.2|1712.8|1712.4|1713|1712.6|1712.6|1712|914
1606391490000|2020-11-26 11:51:30|1713|1712.6|1713|1712.6|1713|1712.6|1713|1712.6|0
1606391500000|2020-11-26 11:51:40|1712.8|1712.4|1712.8|1712.4|1712.8|1712.4|1712.4|1711.8|1173
1606391520000|2020-11-26 11:52:00|1712.6|1712.2|1711.6|1711|1712.8|1712.2|1711.6|1711|1236
1606391530000|2020-11-26 11:52:10|1711.4|1710.8|1711.6|1711|1711.8|1711.4|1711.2|1710.6|2711
1606391540000|2020-11-26 11:52:20||1711.2||1711||1711.2||1711|940
1606391570000|2020-11-26 11:52:50|1711.4|1710.8|1711.4|1711|1711.4|1711.2|1711|1710.6|225
1606391580000|2020-11-26 11:53:00|1711.2|1710.8|1711.2|1710.8|1711.2|1710.8|1711.2|1710.6|0
1606391590000|2020-11-26 11:53:10||1711||1711||1711||1710.6|0
1606391600000|2020-11-26 11:53:20|1711.4|1710.8|1710.8|1710.2|1711.4|1710.8|1710.6|1710.2|322
1606391610000|2020-11-26 11:53:30|1710.6|1710|1710.4|1710|1710.8|1710.2|1710.4|1710|325
1606391620000|2020-11-26 11:53:40|1710.2|1710.2|1710.4|1710|1710.4|1710.2|1710.2|1710|0
1606391630000|2020-11-26 11:53:50|1710.6|1710.2|1710.6|1710.4|1710.6|1710.4|1710.6|1710.2|713
1606391640000|2020-11-26 11:54:00|1710.4|1710.2|1710.6|1710.2|1710.6|1710.4|1710.4|1710|765
1606391650000|2020-11-26 11:54:10|1710.8|1710.4|1710.6|1710.2|1710.8|1710.6|1710.6|1710.2|298
1606391660000|2020-11-26 11:54:20|1710.4|1710|1710.4|1710.2|1710.4|1710.2|1710.4|1710|0
1606391670000|2020-11-26 11:54:30|1710.2|1710|1710|1709.6|1710.2|1710|1710|1709.4|2099
1606391680000|2020-11-26 11:54:40|1710.2|1709.8|1710.6|1710|1710.6|1710.2|1710.2|1709.8|639
1606391690000|2020-11-26 11:54:50|1710.8|1710.2|1710.8|1710.4|1710.8|1710.4|1710.4|1710|0
1606391700000|2020-11-26 11:55:00|1710.6|1710.6|1710.6|1710.4|1710.8|1710.6|1710.6|1710.4|580
1606391710000|2020-11-26 11:55:10|1710.4|1710.2|1711.4|1711|1711.6|1711|1710.4|1710|0
1606391720000|2020-11-26 11:55:20|1711.2|1710.8|1711.4|1711|1711.6|1711.4|1711.2|1710.8|0
1606391730000|2020-11-26 11:55:30|1711.2|1710.8|1711.2|1710.8|1711.2|1710.8|1711.2|1710.8|20
1606391740000|2020-11-26 11:55:40|1711.4|1711|1711.4|1711|1711.6|1711.2|1711.2|1710.8|708
1606391750000|2020-11-26 11:55:50|1711.6|1711.2|1711|1710.8|1711.6|1711.4|1711|1710.8|731
1606391760000|2020-11-26 11:56:00|1710.8|1710.6|1710.8|1710.4|1711|1710.6|1710.8|1710.4|742
1606391770000|2020-11-26 11:56:10|1710.6|1710.2|1710.2|1710|1710.6|1710.2|1710|1709.6|740
1606391780000|2020-11-26 11:56:20|1710.4|1710.2|1711|1710.4|1711|1710.6|1710.4|1710.2|694
1606391790000|2020-11-26 11:56:30|1710.8|1710.6|1710.6|1710.2|1711|1710.6|1710.4|1709.8|761
1606391800000|2020-11-26 11:56:40|1710.4|1710|1710.2|1709.8|1710.4|1710|1710|1709.6|422
1606391810000|2020-11-26 11:56:50|1710|1709.6|1710.2|1709.8|1710.2|1709.8|1710|1709.6|0
1606391820000|2020-11-26 11:57:00||1710||1709.8||1710||1709.8|0
1606391830000|2020-11-26 11:57:10|1710|1710|1709.8|1709.4|1710|1710|1709.8|1709.2|1043
1606391840000|2020-11-26 11:57:20|1710|1709.6|1709.8|1709.2|1710|1709.6|1709.4|1709|0
1606391850000|2020-11-26 11:57:30|1710|1709.4|1709.8|1709.4|1710|1709.6|1709.8|1709.4|0
1606391860000|2020-11-26 11:57:40|1710|1709.6|1709.6|1709.2|1710|1709.6|1709.6|1709.2|116
1606391870000|2020-11-26 11:57:50|1709.8|1709.4|1709.8|1709.4|1710|1709.6|1709.6|1709.2|0
1606391880000|2020-11-26 11:58:00|1710|1709.2|1709.6|1709.2|1710|1709.2|1709.4|1709.2|471
1606391890000|2020-11-26 11:58:10|1709.4|1709.4|1709.6|1709.4|1709.6|1709.4|1709.4|1709.4|0
1606391900000|2020-11-26 11:58:20|1709.8|1709.6|1710|1709.6|1710|1709.6|1709.8|1709.4|164
1606391910000|2020-11-26 11:58:30|1709.8|1709.4|1709.8|1709.4|1709.8|1709.4|1709.6|1709.2|53
1606391920000|2020-11-26 11:58:40|1710|1709.2|1709.6|1709.4|1710|1709.4|1709.6|1709.2|425
1606391930000|2020-11-26 11:58:50|1709.8|1709.6|1710.4|1710.2|1710.6|1710.4|1709.8|1709.4|11347
1606391940000|2020-11-26 11:59:00|1710.2|1710|1709.6|1709.4|1710.2|1710|1709.6|1709.4|3589
1606391950000|2020-11-26 11:59:10|1709.8|1709.6|1709.6|1709.4|1709.8|1709.6|1709.6|1709.4|1187
1606391960000|2020-11-26 11:59:20|||||||||203
1606391970000|2020-11-26 11:59:30|1709.8|1709.6|1710|1709.8|1710.2|1710|1709.8|1709.4|1716
1606391990000|2020-11-26 11:59:50|1710.2|1710|1710.8|1710.6|1710.8|1710.6|1710.2|1710|1011
1606392000000|2020-11-26 12:00:00|1710.6|1710.4|1710.6|1710.2|1710.8|1710.6|1710.6|1710.2|616
1606392010000|2020-11-26 12:00:10|1710.4|1710|1710.8|1710.4|1710.8|1710.4|1710.4|1710|0
1606392020000|2020-11-26 12:00:20|1710.6|1710.2|1710.4|1710.2|1710.8|1710.4|1710.2|1710|1112
1606392030000|2020-11-26 12:00:30|1710.6|1710.4|1710.6|1710.2|1710.8|1710.4|1710.6|1710.2|766
1606392040000|2020-11-26 12:00:40|1710.8|1710.4|1710.8|1710.6|1710.8|1710.6|1710.8|1710.4|0
1606392070000|2020-11-26 12:01:10|1710.6|1710.4|1710.4|1710|1710.6|1710.4|1710.2|1709.8|1221
1606392080000|2020-11-26 12:01:20|1710.2|1710.2|1710|1709.8|1710.4|1710.2|1710|1709.8|828
1606392090000|2020-11-26 12:01:30|1710.2|1710|1710.2|1710|1710.4|1710.2|1710.2|1709.8|2003
1606392100000|2020-11-26 12:01:40|1710.4|1710.2|1710.8|1710.4|1710.8|1710.6|1710.4|1710.2|854
1606392110000|2020-11-26 12:01:50|1711|1710.6|1711.2|1710.8|1711.4|1711|1711|1710.6|14836
1606392120000|2020-11-26 12:02:00|1711|1711|1711.2|1710.8|1711.2|1711|1711|1710.8|379
1606392130000|2020-11-26 12:02:10|1711|1711|1711.2|1711|1711.2|1711|1711|1710.8|811
1606392140000|2020-11-26 12:02:20|1711.4|1711.2|1711.8|1711.4|1712|1711.8|1711.4|1711.2|1420
1606392150000|2020-11-26 12:02:30|1712|1711.6|1712|1711.8|1712|1711.8|1711.8|1711.4|3038
1606392160000|2020-11-26 12:02:40|1711.8|1711.6|1711.2|1711|1711.8|1711.6|1711.2|1711|996
1606392170000|2020-11-26 12:02:50|1711|1710.8|1710.8|1710.4|1711|1710.8|1710.8|1710.4|900
1606392180000|2020-11-26 12:03:00|1710.6|1710.6|1710.4|1710|1710.8|1710.6|1710.2|1710|1639
1606392190000|2020-11-26 12:03:10|1710.6|1710.2|1710.4|1710|1710.8|1710.4|1710.4|1710|3315
1606392200000|2020-11-26 12:03:20|1710.6|1710.2|1711.4|1710.8|1711.6|1711.2|1710.6|1710.2|3150
1606392210000|2020-11-26 12:03:30||1711||1711||1711||1710.8|0
1606392220000|2020-11-26 12:03:40|1711.2|1710.8|1710.6|1710.2|1711.2|1710.8|1710.4|1710|1886
1606392240000|2020-11-26 12:04:00|1710.8|1710.4|1710.8|1710.4|1710.8|1710.6|1710.8|1710.4|255
1606392250000|2020-11-26 12:04:10|1710.6|1710.6|1710.8|1710.4|1710.8|1710.6|1710.6|1710.4|322
1606392260000|2020-11-26 12:04:20|1710.6|1710.2|1710.6|1710|1710.6|1710.2|1710.4|1710|440
1606392270000|2020-11-26 12:04:30|1710.4|1710.2|1710.6|1710|1710.6|1710.2|1710.4|1710|150
1606392280000|2020-11-26 12:04:40|1710.4|1710.2|1710.8|1710.4|1710.8|1710.6|1710.4|1710|0
1606392290000|2020-11-26 12:04:50|1711|1710.6|1711|1710.4|1711.2|1710.8|1711|1710.4|699
1606392300000|2020-11-26 12:05:00|1711.2|1710.8|1711|1710.6|1711.2|1710.8|1710.8|1710.6|1051
1606392310000|2020-11-26 12:05:10|1710.8|1710.4|1710.6|1710.2|1710.8|1710.4|1710.4|1710.2|191
1606392320000|2020-11-26 12:05:20|1710.8|1710.4|1710.6|1710|1710.8|1710.6|1710.6|1710|1247
1606392330000|2020-11-26 12:05:30|1710.4||1710.4||1710.4||1710.4||0
1606392340000|2020-11-26 12:05:40|1710.2||1710.2||1710.2||1710.2||100
1606392380000|2020-11-26 12:06:20|1710.4|1710.2|1710.6|1710.4|1710.8|1710.4|1710.4|1710.2|2323
1606392390000|2020-11-26 12:06:30|1710.4|1710|1710.6|1710.2|1710.6|1710.2|1710.2|1710|833
1606392400000|2020-11-26 12:06:40|1710.4|1710|1709.8|1709.6|1710.4|1710|1709.4|1709|3362
1606392410000|2020-11-26 12:06:50|1709.6|1709.4|1709.8|1709.4|1709.8|1709.6|1709.6|1709.2|1421
1606392420000|2020-11-26 12:07:00|1709.6|1709.6|1709.8|1709.4|1709.8|1709.6|1709.6|1709.4|0
1606392430000|2020-11-26 12:07:10||1709.6||1709.6||1709.6||1709.6|0
1606392440000|2020-11-26 12:07:20|1710|1709.8|1710.2|1710|1710.4|1710.2|1710|1709.8|2582
1606392450000|2020-11-26 12:07:30|1710.4|1710.2|1711.4|1711|1711.4|1711|1710.4|1710.2|3509
1606392460000|2020-11-26 12:07:40|1711.6|1711.2|1712.4|1712|1712.4|1712|1711.6|1711.2|17088
1606392470000|2020-11-26 12:07:50|1712.2|1711.8|1711.8|1711.4|1712.4|1711.8|1711.8|1711.4|1757
1606392480000|2020-11-26 12:08:00|1711.6|1711.2|1711.6|1711.2|1711.6|1711.4|1711.6|1711.2|946
1606392490000|2020-11-26 12:08:10|||||||||400
1606392500000|2020-11-26 12:08:20|1711.8|1711.4|1712|1711.8|1712|1711.8|1711.8|1711.4|1661
1606392510000|2020-11-26 12:08:30|1711.8|1711.6|1711.6|1711.2|1711.8|1711.6|1711.4|1711|1893
1606392520000|2020-11-26 12:08:40|1711.8|1711.4|1711.6|1711.4|1712|1711.6|1711.6|1711.4|611
1606392530000|2020-11-26 12:08:50|1711.8|1711.6|1711.8|1711.4|1712|1711.6|1711.8|1711.4|503
1606392540000|2020-11-26 12:09:00|1711.6|1711.2|1711.4|1711|1711.6|1711.2|1711.4|1711|604
1606392550000|2020-11-26 12:09:10|1711.2|1710.8|1711.4|1711|1711.4|1711.2|1711|1710.6|985
1606392560000|2020-11-26 12:09:20|1711.6|1711.2|1712|1711.6|1712.2|1711.8|1711.6|1711.2|1321
1606392570000|2020-11-26 12:09:30|1711.8|1711.4|1712.2|1711.8|1712.2|1711.8|1711.8|1711.4|0
1606392580000|2020-11-26 12:09:40|1712.4|1712|1712.2|1712|1712.4|1712|1712.2|1712|500
1606392590000|2020-11-26 12:09:50|1712.4|1712.2|1712.4|1712.2|1712.4|1712.2|1712.4|1712.2|322
1606392600000|2020-11-26 12:10:00|1712.6|1712.4|1712.6|1712.4|1713|1712.6|1712.6|1712.4|1461
1606392610000|2020-11-26 12:10:10|1712.4|1712.2|1712.4|1712|1712.4|1712.2|1712.2|1712|646
1606392620000|2020-11-26 12:10:20||1712.2||1712||1712.2||1712|0
1606392630000|2020-11-26 12:10:30||1712.2||1712.2||1712.2||1712|0
1606392640000|2020-11-26 12:10:40|1712.2|1712|1712.8|1712.4|1712.8|1712.6|1712.2|1712|2720
1606392650000|2020-11-26 12:10:50|1713|1712.6|1712.8|1712.4|1713|1712.8|1712.8|1712.4|793
1606392660000|2020-11-26 12:11:00|1712.6|1712.2|1711.2|1711|1712.8|1712.4|1711.2|1710.6|2676
1606392670000|2020-11-26 12:11:10|1711.4|1710.8|1711.2|1710.8|1711.4|1711|1711.2|1710.8|709
1606392680000|2020-11-26 12:11:20|1711.4|1711|1711.6|1711.2|1711.6|1711.2|1711.4|1710.8|1294
1606392690000|2020-11-26 12:11:30|1711.4|1711|1711.4|1711|1711.6|1711|1711.2|1710.8|415
1606392700000|2020-11-26 12:11:40|1711.6|1711.2|1710.8|1710.4|1711.6|1711.2|1710.6|1710.2|561
1606392710000|2020-11-26 12:11:50|1710.6|1710.2|1710.4|1710|1710.8|1710.4|1710.4|1710|1025
1606392720000|2020-11-26 12:12:00|1710.2|1709.8|1710|1709.6|1710.4|1709.8|1709.8|1709.4|2715
1606392730000|2020-11-26 12:12:10|1709.8|1709.8|1710.4|1710.2|1710.4|1710.2|1709.6|1709.4|3492
1606392740000|2020-11-26 12:12:20|1710.2|1710|1710|1709.6|1710.2|1710|1709.8|1709.4|201844
1606392750000|2020-11-26 12:12:30|1709.8|1709.4|1710|1709.6|1710|1709.6|1709.8|1709.4|0
1606392760000|2020-11-26 12:12:40|1709.8|1709.4|1709.8|1709.4|1710|1709.6|1709.8|1709.4|100
1606392770000|2020-11-26 12:12:50|1709.6||1709.6||1709.6||1709.6||208
1606392780000|2020-11-26 12:13:00|1709.4|1709.2|1709.4|1709|1709.4|1709.2|1709.2|1709|809
1606392790000|2020-11-26 12:13:10|1709.2|1708.8|1708.6|1708.2|1709.4|1708.8|1708.4|1708|3541
1606392800000|2020-11-26 12:13:20|1708.4|1708|1708.2|1707.8|1708.6|1708|1707.8|1707.4|923
1606392810000|2020-11-26 12:13:30|1708.4|1708|1708|1707.6|1708.6|1708.4|1708|1707.6|4063
1606392820000|2020-11-26 12:13:40|1708.2|1707.8|1708.6|1708.2|1708.6|1708.2|1708|1707.6|2190
1606392830000|2020-11-26 12:13:50|1708.4|1708|1708.4|1708|1708.4|1708|1708.2|1708|512
1606392840000|2020-11-26 12:14:00|1708.2|1707.8|1708.2|1707.6|1708.4|1708|1708|1707.6|322
1606392850000|2020-11-26 12:14:10|1708|1707.8|1708|1707.6|1708.4|1708|1707.8|1707.4|0
1606392860000|2020-11-26 12:14:20|1707.8|1707.4|1707.8|1707.4|1708|1707.6|1707.8|1707.2|200
1606392870000|2020-11-26 12:14:30|1708|1707.2|1708|1707.4|1708|1707.8|1707.8|1707.2|2067
1606392880000|2020-11-26 12:14:40||1707.6||1707.8||1707.8||1707.6|25
1606392890000|2020-11-26 12:14:50|1708.2|1708|1708|1707.6|1708.2|1708|1708|1707.6|597
1606392900000|2020-11-26 12:15:00|1707.8|1707.4|1707.4|1707|1708|1707.6|1707.2|1707|2246
1606392910000|2020-11-26 12:15:10|1707.6|1707.2|1707.6|1707.4|1707.6|1707.4|1707.4|1707.2|400
1606392920000|2020-11-26 12:15:20|1707.8|1707.6|1707.8|1707.2|1708|1707.6|1707.6|1707|1588
1606392930000|2020-11-26 12:15:30|1707.6||1707.6||1707.8||1707.6||0
1606392940000|2020-11-26 12:15:40|1707.8|1707.4|1708|1707.6|1708|1707.6|1707.8|1707.4|650
1606392950000|2020-11-26 12:15:50|1707.8||1707.8||1708||1707.8||0
1606392960000|2020-11-26 12:16:00|1708|1707.4|1707.8|1707.6|1708|1707.6|1707.6|1707.2|245
1606392970000|2020-11-26 12:16:10|1708|1707.8|1708.4|1708.2|1708.6|1708.2|1708|1707.6|509
1606392980000|2020-11-26 12:16:20||1708||1708||1708||1708|0
1606392990000|2020-11-26 12:16:30|1708.2|1708.2|1708.2|1708|1708.2|1708.2|1708|1707.6|667
1606393000000|2020-11-26 12:16:40|1708.4|1708.2|1708.6|1708.2|1708.8|1708.6|1708.4|1708.2|1351
1606393010000|2020-11-26 12:16:50|1708.8|1708.4|1708.8|1708.4|1708.8|1708.4|1708.4|1708.2|0
1606393020000|2020-11-26 12:17:00|1708.6|1708.2|1708.6|1708.2|1708.6|1708.2|1708.6|1708.2|0
1606393030000|2020-11-26 12:17:10|1708.8|1708.4|1708.8|1708.6|1708.8|1708.6|1708.8|1708.4|0
1606393040000|2020-11-26 12:17:20|1708.6|1708.4|1708.6|1708.2|1708.8|1708.4|1708.6|1708.2|486
1606393050000|2020-11-26 12:17:30|1708.8|1708.4|1708.6|1708.4|1708.8|1708.4|1708.6|1708.2|0
1606393060000|2020-11-26 12:17:40||1708.2||1708.4||1708.4||1708.2|227
1606393070000|2020-11-26 12:17:50|1708.4|1708.2|1708.2|1708|1708.8|1708.4|1708|1707.6|906
1606393080000|2020-11-26 12:18:00|1708|1707.8|1708.2|1707.6|1708.2|1708|1708|1707.6|1018
1606393090000|2020-11-26 12:18:10|1708|1707.4|1707|1706.6|1708|1707.6|1707|1706.4|600
1606393100000|2020-11-26 12:18:20|1706.8|1706.4|1706.8|1706.4|1706.8|1706.4|1706.8|1706.2|0
1606393110000|2020-11-26 12:18:30|1707|1706.6|1707.2|1707|1707.2|1707|1706.8|1706.4|1241
1606393120000|2020-11-26 12:18:40|1707.4|1707.2|1707|1706.4|1707.6|1707.2|1706.8|1706.4|2314
1606393130000|2020-11-26 12:18:50|1706.8|1706.6|1707|1706.4|1707|1706.6|1706.8|1706.4|3
1606393140000|2020-11-26 12:19:00|1707.2|1706.6|1707.6|1707.2|1707.6|1707.2|1707.2|1706.6|867
1606393150000|2020-11-26 12:19:10|1707.4|1707|1706.8|1706.4|1707.6|1707|1706.8|1706.4|1510
1606393160000|2020-11-26 12:19:20|1707|1706.6|1707.6|1707.2|1707.6|1707.4|1706.8|1706.4|6727
1606393170000|2020-11-26 12:19:30|1707.8|1707.4|1708.6|1708|1709|1708.6|1707.6|1707.4|4267
1606393180000|2020-11-26 12:19:40|1708.8|1708.2|1708.6|1708|1708.8|1708.4|1708.6|1708|100
1606393190000|2020-11-26 12:19:50|1708.4|1708.2|1708.2|1707.8|1708.6|1708.4|1707.8|1707.2|1034
1606393200000|2020-11-26 12:20:00|1708|1707.6|1708|1707.6|1708|1707.6|1707.8|1707.4|0
1606393210000|2020-11-26 12:20:10|1707.8|1707.4|1707.8|1707.6|1707.8|1707.6|1707.8|1707.4|0
1606393220000|2020-11-26 12:20:20||1707.4||1707.4||1707.6||1707.2|2
1606393230000|2020-11-26 12:20:30|1707.6|1707.2|1707.8|1707.2|1707.8|1707.4|1707.6|1707.2|1
1606393240000|2020-11-26 12:20:40||1707.4||1707.2||1707.6||1707.2|0
1606393250000|2020-11-26 12:20:50|1708|1707.4|1708.6|1708.2|1709|1708.4|1708|1707.4|1948
1606393260000|2020-11-26 12:21:00|1708.4|1708|1708.6|1708.2|1708.6|1708.4|1708.4|1708|738
1606393270000|2020-11-26 12:21:10|1708.4|1708|1708.6|1708.4|1708.6|1708.4|1708.4|1708|0
1606393280000|2020-11-26 12:21:20|1708.8|1708.6|1708.2|1707.6|1709|1708.6|1708|1707.6|2140
1606393290000|2020-11-26 12:21:30|1708|1707.4|1708|1707.6|1708.2|1707.8|1707.8|1707.2|100
1606393300000|2020-11-26 12:21:40|1707.8|1707.4|1707.6|1707.2|1708|1707.6|1707.4|1707.2|0
1606393310000|2020-11-26 12:21:50|1707.8|1707.4|1707.2|1706.8|1707.8|1707.4|1706.8|1706.4|1259
1606393320000|2020-11-26 12:22:00|1707|1707|1707.4|1707|1707.4|1707.2|1707|1707|598
1606393330000|2020-11-26 12:22:10|1707.2|1706.8|1707.2|1706.8|1707.2|1706.8|1707.2|1706.8|260
1606393340000|2020-11-26 12:22:20|1707.4|1707|1707.2|1706.8|1707.4|1707|1707.2|1706.8|0
1606393350000|2020-11-26 12:22:30|1707.4|1707|1707.2|1706.8|1707.4|1707|1707.2|1706.8|0
1606393360000|2020-11-26 12:22:40|1707||1707||1707||1707||0
1606393370000|2020-11-26 12:22:50|1706.8|1706.6|1707|1706.4|1707|1706.8|1706.6|1706.2|4320
1606393380000|2020-11-26 12:23:00|1706.8|1706.6|1707|1706.4|1707|1706.8|1706.8|1706.4|0
1606393390000|2020-11-26 12:23:10|1706.8|1706.2|1706.4|1706.2|1706.8|1706.2|1706.4|1706.2|905
1606393400000|2020-11-26 12:23:20|1706.2|1706|1706|1705.8|1706.4|1706|1706|1705.8|1974
1606393420000|2020-11-26 12:23:40|1706.2|1705.6|1706.2|1706|1706.2|1706|1706.2|1705.4|2078
1606393430000|2020-11-26 12:23:50|1706.4|1706.2|1707.8|1707.4|1708.2|1707.8|1706.4|1706.2|4242
1606393440000|2020-11-26 12:24:00|1707.6|1707.2|1707|1706.6|1707.6|1707.2|1707|1706.6|594
1606393450000|2020-11-26 12:24:10|1707.4|1706.8|1707.4|1707|1707.4|1707.2|1707.4|1706.8|43
1606393460000|2020-11-26 12:24:20|1707.6|1707.2|1709.2|1708.6|1709.4|1709.2|1707.6|1707|4880
1606393470000|2020-11-26 12:24:30|1709|1708.4|1707.8|1707.4|1709|1708.4|1707.8|1707.4|6996
1606393480000|2020-11-26 12:24:40|1708|1707.6|1708.6|1708.2|1708.6|1708.2|1707.8|1707.4|614
1606393490000|2020-11-26 12:24:50|1708.8||1708.4||1708.8||1708.4||230
1606393500000|2020-11-26 12:25:00|1708.2|1708|1708|1707.8|1708.2|1708|1708|1707.8|580
1606393510000|2020-11-26 12:25:10|1708.2|1708|1708.4|1707.8|1708.4|1708.2|1708.2|1707.8|1289
1606393520000|2020-11-26 12:25:20|1708.6|1708|1709|1708.8|1709.6|1709.4|1708.6|1708|17143
1606393540000|2020-11-26 12:25:40|1709.2|1709|1709.4|1709|1709.6|1709.4|1709.2|1708.8|1254
1606393550000|2020-11-26 12:25:50|1709.6|1709.2|1710.4|1710.2|1710.6|1710.2|1709.6|1709.2|1276
1606393560000|2020-11-26 12:26:00|1710.2|1710|1710.6|1710.2|1710.8|1710.2|1710.2|1710|150
1606393570000|2020-11-26 12:26:10|1710.4|1710|1711|1710.4|1711.2|1710.8|1710.2|1710|1993
1606393580000|2020-11-26 12:26:20|1711.2|1710.6|1711.2|1710.6|1711.6|1711|1711|1710.6|2053
1606393590000|2020-11-26 12:26:30|1711|1710.4|1711|1710.4|1711.2|1710.6|1710.8|1710.4|0
1606393600000|2020-11-26 12:26:40|1710.8|1710.6|1711.4|1710.8|1711.4|1710.8|1710.6|1710.6|0
1606393610000|2020-11-26 12:26:50|1711.2|1711|1711|1710.6|1711.4|1711|1710.8|1710.4|547
1606393620000|2020-11-26 12:27:00|1710.8|1710.4|1711|1710.8|1711.2|1710.8|1710.8|1710.4|175
1606393630000|2020-11-26 12:27:10|1710.8|1710.6|1711.2|1710.8|1711.2|1710.8|1710.8|1710.4|1596
1606393640000|2020-11-26 12:27:20|1711|1710.6|1711.2|1711|1711.2|1711|1710.8|1710.6|420
1606393650000|2020-11-26 12:27:30|1711|1710.8|1711.2|1710.8|1711.2|1711|1711|1710.6|0
1606393660000|2020-11-26 12:27:40|1711.4|1711|1712.2|1711.8|1712.4|1712|1711.4|1711|1396
1606393670000|2020-11-26 12:27:50|1712.4|1711.6|1712.6|1712|1712.8|1712.2|1712|1711.6|120
1606393680000|2020-11-26 12:28:00|1712.4|1711.8|1712.2|1711.8|1712.4|1711.8|1712|1711.6|382
1606393690000|2020-11-26 12:28:10|1712.4|1712|1712.8|1712.4|1712.8|1712.6|1712.2|1711.8|731
1606393700000|2020-11-26 12:28:20|1712.6|1712.2|1712.6|1712.2|1712.8|1712.6|1712.4|1712|0
1606393710000|2020-11-26 12:28:30|1712.8|1712.4|1712.6|1712.2|1712.8|1712.4|1712.2|1711.8|295
1606393720000|2020-11-26 12:28:40|1712.4|1711.8|1711.8|1711.4|1712.6|1711.8|1711.6|1711.2|322
1606393730000|2020-11-26 12:28:50|1711.6|1711.2|1711.4|1711|1711.8|1711.4|1711.2|1710.8|538
1606393740000|2020-11-26 12:29:00|1711.6|1711.2|1711.4|1710.8|1711.8|1711.6|1711|1710.6|1065
1606393750000|2020-11-26 12:29:10|1711.6|1711|1711.6|1711.2|1711.6|1711.2|1711.4|1711|0
1606393760000|2020-11-26 12:29:20|1711.8|1711.4|1712|1711.6|1712|1711.6|1711.8|1711.4|330
1606393770000|2020-11-26 12:29:30|1712.2|1711.8|1712.6|1712.2|1712.8|1712.4|1712|1711.6|714
1606393780000|2020-11-26 12:29:40|1712.4|1712|1712|1711.6|1712.6|1712|1712|1711.6|1333
1606393790000|2020-11-26 12:29:50|1712.2||1712||1712.2||1712||0
1606393800000|2020-11-26 12:30:00|1711.8|1711.8|1712|1711.6|1712.2|1711.8|1711.8|1711.6|156
1606393810000|2020-11-26 12:30:10|1711.8|1711.4|1711.6|1711.2|1712|1711.4|1711.4|1711.2|31
1606393820000|2020-11-26 12:30:20|1711.8||1711.8||1711.8||1711.4||226
1606393830000|2020-11-26 12:30:30||1711.4||1711.4||1711.4||1711.4|200
1606393840000|2020-11-26 12:30:40|1711.6|1711.2|1711.6|1711.2|1711.6|1711.2|1711.6|1711.2|0
1606393860000|2020-11-26 12:31:00|1711.8|1711.4|1712.6|1712|1712.6|1712.2|1711.8|1711.4|1025
1606393870000|2020-11-26 12:31:10|1712.4|1712.2|1712.4|1712.2|1713|1712.4|1712.4|1711.8|0
1606393880000|2020-11-26 12:31:20|1712.6|1712.4|1712.4|1712|1712.8|1712.4|1712.4|1711.8|885
1606393890000|2020-11-26 12:31:30|1712.6|1712.2|1711.2|1710.6|1712.8|1712.4|1711|1710.6|1857
1606393900000|2020-11-26 12:31:40|1711|1710.8|1711.8|1711.2|1711.8|1711.4|1711|1710.6|220
1606393910000|2020-11-26 12:31:50|1711.6|1711|1711.4|1711|1711.8|1711.4|1711.4|1711|541
1606393920000|2020-11-26 12:32:00||1710.8||1711||1711||1710.8|175
1606393930000|2020-11-26 12:32:10|1711.6|1711.2|1711.8|1711.4|1711.8|1711.4|1711.4|1710.8|728
1606393940000|2020-11-26 12:32:20|1711.6|1711|1711.4|1711|1711.8|1711.4|1711|1710.6|38
1606393950000|2020-11-26 12:32:30|1711.6|1711.2|1711.6|1711.2|1711.8|1711.2|1711.4|1711|0
1606393960000|2020-11-26 12:32:40|1711.4|1711|1711.4|1711|1711.4|1711|1711.4|1710.8|0
1606393970000|2020-11-26 12:32:50|1711.6|1711.2|1711.4|1711|1711.6|1711.2|1711.4|1711|580
1606393980000|2020-11-26 12:33:00|1711.6|1711.2|1711|1710.8|1711.8|1711.4|1711|1710.6|394
1606393990000|2020-11-26 12:33:10|1711.2|1710.6|1710.2|1709.8|1711.2|1710.8|1709.8|1709.2|3591
1606394000000|2020-11-26 12:33:20|1710|1709.6|1710.2|1709.8|1710.4|1710|1709.8|1709.6|657
1606394010000|2020-11-26 12:33:30|1710|1710|1710.2|1710|1710.2|1710|1710|1709.8|0
1606394020000|2020-11-26 12:33:40|1710.4||1710.4||1710.4||1710.4||0
1606394030000|2020-11-26 12:33:50|1710.6|1710.2|1710.8|1710.4|1711|1710.4|1710.6|1710.2|397
1606394040000|2020-11-26 12:34:00|1711|1710.6|1711|1710.6|1711|1710.6|1711|1710.6|0
1606394050000|2020-11-26 12:34:10|1711.2|1710.8|1711.4|1710.8|1711.4|1710.8|1711.2|1710.8|0
1606394060000|2020-11-26 12:34:20|1711.2|1710.6|1711.2|1710.8|1711.4|1710.8|1710.8|1710.4|0
1606394090000|2020-11-26 12:34:50|1711|1711|1711.4|1711|1711.4|1711|1711|1710.6|0
1606394100000|2020-11-26 12:35:00|1711.2|1710.8|1710|1709.4|1711.4|1710.8|1709.6|1709.4|5176
1606394110000|2020-11-26 12:35:10|1709.8|1709.6|1710.2|1709.8|1710.2|1710|1709.6|1709.6|352
1606394120000|2020-11-26 12:35:20|1710|1709.6|1709.2|1709|1710|1709.6|1709.2|1709|0
1606394130000|2020-11-26 12:35:30|1709.4|1708.8|1709|1708.6|1709.4|1708.8|1708.6|1708.4|943
1606394140000|2020-11-26 12:35:40|1708.8|1708.4|1708.8|1708.4|1709|1708.6|1708.4|1708.2|1313
1606394150000|2020-11-26 12:35:50|1708.6|1708.6|1710|1709.6|1710|1709.6|1708.6|1708.4|746
1606394160000|2020-11-26 12:36:00|1709.8||1709.8||1710||1709.8||134
1606394170000|2020-11-26 12:36:10|1709.6|1709.4|1709.4|1709|1709.8|1709.4|1709|1708.8|2800
1606394180000|2020-11-26 12:36:20|1709.2|1708.8|1709|1708.6|1709.4|1709|1709|1708.6|1578
1606394190000|2020-11-26 12:36:30|1708.8|1708.8|1709|1708.6|1709.2|1708.8|1708.8|1708.6|322
1606394200000|2020-11-26 12:36:40|1709.2|1708.8|1709.8|1709.4|1710.2|1710|1709|1708.6|1625
1606394210000|2020-11-26 12:36:50|1710|1709.6|1710|1709.6|1710|1709.6|1709.8|1709.6|0
1606394220000|2020-11-26 12:37:00|1710.2|1709.8|1710.2|1709.8|1710.6|1710.2|1710.2|1709.6|333
1606394230000|2020-11-26 12:37:10|1710.4|1710|1710.4|1710|1710.4|1710.2|1710.2|1710|700
1606394240000|2020-11-26 12:37:20|1710.2|1709.8|1710.2|1709.8|1710.4|1709.8|1710|1709.8|1280
1606394250000|2020-11-26 12:37:30|1710.4|1710|1710.2|1709.8|1710.4|1710.2|1710.2|1709.8|600
1606394260000|2020-11-26 12:37:40|1710.4||1710.2||1710.4||1710.2||0
1606394280000|2020-11-26 12:38:00|1710.4|1710|1710.2|1709.8|1710.4|1710|1710|1709.8|519
1606394290000|2020-11-26 12:38:10|1710|1710|1710|1709.8|1710.4|1710.2|1710|1709.8|548
1606394300000|2020-11-26 12:38:20|1709.8|1709.6|1709.8|1709.6|1710|1709.6|1709.6|1709.4|1278
1606394310000|2020-11-26 12:38:30|1710|1709.8|1710|1709.6|1710|1709.8|1709.8|1709.6|621
1606394320000|2020-11-26 12:38:40|1709.8||1709.8||1710||1709.8||0
1606394340000|2020-11-26 12:39:00|1710|1709.8|1710.2|1710|1710.6|1710|1710|1709.8|664
1606394350000|2020-11-26 12:39:10|1710|1709.8|1710.2|1709.8|1710.4|1709.8|1710|1709.6|0
1606394360000|2020-11-26 12:39:20|1710.4|1710|1710.8|1710.6|1710.8|1710.6|1710.4|1710|44
1606394370000|2020-11-26 12:39:30|1710.6|1710.4|1710.8|1710.6|1710.8|1710.6|1710.6|1710.4|47
1606394380000|2020-11-26 12:39:40|1711|1710.8|1711.4|1711|1711.6|1711.2|1711|1710.8|761
1606394390000|2020-11-26 12:39:50|1711.6|1711.2|1711.4|1711|1711.6|1711.2|1711.4|1711|0
1606394410000|2020-11-26 12:40:10|1711.6|1711.2|1711.4|1711.2|1711.6|1711.2|1711.4|1711.2|0
1606394420000|2020-11-26 12:40:20|1711.6|1711.4|1711.6|1711.2|1711.6|1711.4|1711.6|1711.2|322
1606394430000|2020-11-26 12:40:30||1711.4||1711.4||1711.4||1711.4|0
1606394440000|2020-11-26 12:40:40|1711.8|1711.6|1712|1711.6|1712.2|1711.6|1711.6|1711.4|629
1606394450000|2020-11-26 12:40:50|1712.2|1711.8|1712.2|1711.8|1712.4|1711.8|1712.2|1711.8|0
1606394460000|2020-11-26 12:41:00|1712|1711.6|1712.6|1712|1712.6|1712.4|1711.8|1711.6|767
1606394470000|2020-11-26 12:41:10|1712.4|1712.2|1713|1712.8|1713.2|1713|1712.4|1712|4524
1606394480000|2020-11-26 12:41:20|1713.2|1713|1713.4|1713|1713.6|1713|1713.2|1713|48
1606394490000|2020-11-26 12:41:30||1713.2||1713.2||1713.2||1713.2|0
1606394500000|2020-11-26 12:41:40|1713.2|1713|1713|1712.6|1713.4|1713.2|1713|1712.6|848
1606394510000|2020-11-26 12:41:50|1712.8|1712.4|1712.4|1712.2|1712.8|1712.4|1712.4|1712|943
1606394520000|2020-11-26 12:42:00|1712.6|1712.4|1712.2|1711.8|1712.8|1712.4|1712.2|1711.8|146
1606394530000|2020-11-26 12:42:10|1712.4|1712|1712.4|1712|1712.4|1712.2|1712|1711.6|2114
1606394540000|2020-11-26 12:42:20|1712.2|1711.8|1712.2|1711.8|1712.4|1712|1712.2|1711.8|0
1606394550000|2020-11-26 12:42:30|1712|1712|1712.2|1711.8|1712.2|1712|1712|1711.8|0
1606394560000|2020-11-26 12:42:40|1712|1712|1712.2|1711.8|1712.2|1712|1712|1711.8|0
1606394570000|2020-11-26 12:42:50|1712.4|1712|1713|1712.6|1713|1712.6|1712.4|1711.8|546
1606394580000|2020-11-26 12:43:00|1712.8|1712.4|1713|1712.4|1713|1712.4|1712.6|1712.2|0
1606394600000|2020-11-26 12:43:20|1712.8|1712.6|1713.6|1713.2|1713.8|1713.2|1712.6|1712.2|3795
1606394630000|2020-11-26 12:43:50|1713.4|1713|1712.8|1712.4|1713.4|1713|1712.8|1712.4|643
1606394640000|2020-11-26 12:44:00|1713|1712.6|1713.4|1713|1713.4|1713|1712.8|1712.6|1535
1606394650000|2020-11-26 12:44:10|1713.2|1713.2|1713.2|1712.8|1713.4|1713.2|1713|1712.8|1007
1606394660000|2020-11-26 12:44:20||1713||1713||1713||1713|0
1606394670000|2020-11-26 12:44:30|1713.4||1713.2||1713.4||1713.2||0
1606394680000|2020-11-26 12:44:40|1713|1712.8|1713|1712.8|1713.2|1713|1713|1712.8|409
1606394690000|2020-11-26 12:44:50|1713.2|1713|1713.6|1713.2|1713.6|1713.2|1712.8|1712.4|322
1606394700000|2020-11-26 12:45:00|1713.4|1713.4|1713.6|1713.4|1713.6|1713.4|1713.4|1713.2|670
1606394710000|2020-11-26 12:45:10|1713.4|1713.2|1713.6|1713.4|1713.6|1713.4|1713.2|1712.8|38
1606394720000|2020-11-26 12:45:20|1713.4|1713.2|1713.6|1713.2|1713.6|1713.4|1713.4|1713|339
1606394730000|2020-11-26 12:45:30|1713.8|1713.4|1713.8|1713.4|1713.8|1713.6|1713.6|1713.4|140
1606394740000|2020-11-26 12:45:40|1713.6|1713.2|1713.6|1713.2|1713.6|1713.2|1713.4|1713.2|289
1606394750000|2020-11-26 12:45:50|1713.4|1713|1713.6|1713.4|1713.6|1713.4|1713.2|1713|926
1606394760000|2020-11-26 12:46:00|1713.4|1713.2|1713.4|1713|1713.4|1713.2|1713.2|1713|321
1606394770000|2020-11-26 12:46:10|1713.6|1713.2|1713.4|1713|1713.6|1713.2|1713.2|1713|10
1606394780000|2020-11-26 12:46:20|1713.6|1713.2|1712.6|1712.2|1713.6|1713.2|1712.4|1712|362
1606394790000|2020-11-26 12:46:30|1712.8|1712|1712.4|1712|1712.8|1712.4|1712.4|1712|0
1606394800000|2020-11-26 12:46:40|1712.6|1712.2|1712.4|1712|1712.6|1712.2|1712.4|1712|0
1606394810000|2020-11-26 12:46:50|1712.2|1712.2|1712.4|1712|1712.6|1712.2|1712.2|1712|307
1606394820000|2020-11-26 12:47:00|1712.2|1711.6|1712.2|1712|1712.2|1712|1712|1711.6|0
1606394830000|2020-11-26 12:47:10|1712|1711.8|1712|1711.6|1712|1711.8|1712|1711.6|122
1606394840000|2020-11-26 12:47:20|1712.2|1711.8|1712.2|1712|1712.2|1712|1712|1711.6|200
1606394850000|2020-11-26 12:47:30|1712|1711.6|1712.2|1712|1712.4|1712|1712|1711.4|427
1606394900000|2020-11-26 12:48:20|1712|1711.8|1710.8|1710.4|1712|1711.8|1710.8|1710.2|1286
1606394910000|2020-11-26 12:48:30|1710.6|1710.2|1710.8|1710.4|1710.8|1710.4|1710.4|1710.2|3156
1606394920000|2020-11-26 12:48:40|1711|1710.6|1711|1710.6|1711.4|1711.2|1711|1710.6|2705
1606394930000|2020-11-26 12:48:50|1711.2|1710.8|1711|1710.6|1711.2|1710.8|1711|1710.6|200
1606394940000|2020-11-26 12:49:00|1710.8|1710.8|1711|1710.6|1711.2|1710.8|1710.8|1710.6|0
1606394950000|2020-11-26 12:49:10|1711.2|1710.8|1711|1710.6|1711.2|1710.8|1711|1710.6|0
1606394960000|2020-11-26 12:49:20|1710.8|1710.8|1711.2|1710.8|1711.2|1710.8|1710.8|1710.6|1241
1606394970000|2020-11-26 12:49:30|1711|1710.6|1711|1710.6|1711.2|1710.8|1710.8|1710.4|189
1606394980000|2020-11-26 12:49:40|1711.2|1710.8|1711.8|1711.6|1711.8|1711.6|1711.2|1710.8|343
1606394990000|2020-11-26 12:49:50|1712||1712||1712||1711.8||65
1606395000000|2020-11-26 12:50:00|1712.2|1711.8|1712.2|1711.8|1712.2|1711.8|1712|1711.8|0
1606395010000|2020-11-26 12:50:10|1712||1712||1712.2||1712||0
1606395020000|2020-11-26 12:50:20|||||||||25
1606395030000|2020-11-26 12:50:30|1712.2|1712|1712.2|1712|1712.4|1712|1712|1711.8|322
1606395040000|2020-11-26 12:50:40|1712.4|1711.8|1712.8|1712.4|1712.8|1712.4|1712|1711.6|2252
1606395050000|2020-11-26 12:50:50|1712.6|1712.2|1712.4|1712|1712.8|1712.2|1712.4|1712|0
1606395060000|2020-11-26 12:51:00|1712.6|1712.2|1713|1712.6|1713.4|1712.8|1712.6|1712.2|13
1606395070000|2020-11-26 12:51:10|1713.2|1712.8|1713|1712.6|1713.2|1712.8|1713|1712.6|0
1606395080000|2020-11-26 12:51:20|1712.8|1712.4|1713|1712.6|1713|1712.8|1712.8|1712.4|0
1606395090000|2020-11-26 12:51:30|1713.2|1712.8|1713|1712.6|1713.2|1712.8|1712.8|1712.4|0
1606395100000|2020-11-26 12:51:40|1712.8|1712.4|1712.8|1712.4|1712.8|1712.6|1712.6|1712.4|0
1606395110000|2020-11-26 12:51:50|1713|1712.6|1713|1712.6|1713|1712.6|1712.8|1712.6|0
1606395120000|2020-11-26 12:52:00|1712.4|1712.8|1711.6|1711.2|1712.8|1712.8|1711.4|1711|10062
1606395130000|2020-11-26 12:52:10|1711.4|1711.4|1712|1711.8|1712.2|1711.8|1711.4|1711.2|2221
1606395140000|2020-11-26 12:52:20|1712.2|1712|1712|1711.8|1712.2|1712|1712|1711.8|2521
1606395150000|2020-11-26 12:52:30|1712.2|1712|1711.8|1711.6|1712.2|1712|1711.6|1711.4|1176
1606395160000|2020-11-26 12:52:40|1712|1711.4|1711.8|1711.6|1712|1711.8|1711.8|1711.4|3079
1606395170000|2020-11-26 12:52:50|1712|1711.4|1712|1711.6|1712|1711.8|1711.8|1711.4|547
1606395180000|2020-11-26 12:53:00|1712.2|1711.8|1712|1711.8|1712.2|1712|1712|1711.6|1392
1606395190000|2020-11-26 12:53:10|1712.2|1712|1712.2|1711.8|1712.2|1712|1712|1711.8|1112
1606395200000|2020-11-26 12:53:20|1712|1712|1712.4|1712|1712.4|1712|1712|1711.8|1075
1606395210000|2020-11-26 12:53:30|1712.6|1712.2|1713.6|1713.2|1713.8|1713.4|1712.6|1712|1299
1606395220000|2020-11-26 12:53:40|1713.8|1713.4|1714|1713.6|1714.2|1713.6|1713.8|1713.4|150
1606395230000|2020-11-26 12:53:50|1714.2|1713.8|1714.4|1714|1714.6|1714|1714.2|1713.8|385
1606395240000|2020-11-26 12:54:00|1714.2|1714.2|1713.2|1712.8|1714.2|1714.2|1713.2|1712.8|2849
1606395250000|2020-11-26 12:54:10|1713.4|1713|1712.8|1712.4|1713.4|1713.2|1712.8|1712.4|575
1606395260000|2020-11-26 12:54:20|1713|1712.6|1712.8|1712.4|1713.2|1712.8|1712.6|1712.2|1478
1606395270000|2020-11-26 12:54:30|1713|1712.6|1712.6|1712.2|1713|1712.6|1712.4|1712|0
1606395280000|2020-11-26 12:54:40|1712.4|1712.4|1712.2|1711.8|1712.6|1712.4|1712|1711.8|1415
1606395290000|2020-11-26 12:54:50|1712|1712|1712|1711.8|1712.2|1712|1712|1711.8|322
1606395300000|2020-11-26 12:55:00|1712.2|1712|1712|1711.8|1712.2|1712|1712|1711.8|322
1606395310000|2020-11-26 12:55:10|1712.2|1712|1712.2|1711.8|1712.2|1712|1712|1711.8|0
1606395320000|2020-11-26 12:55:20|1712|1712|1712.2|1712|1712.2|1712|1712|1712|400
1606395330000|2020-11-26 12:55:30|1712.4|1712.2|1713|1712.8|1713|1712.8|1712.2|1712|1302
1606395340000|2020-11-26 12:55:40|1713.2|1713|1713.2|1712.8|1713.2|1713|1713|1712.6|436
1606395350000|2020-11-26 12:55:50|1713.4|1713|1713.6|1713.2|1713.8|1713.2|1713.4|1713|48
1606395360000|2020-11-26 12:56:00|1713.4|1713|1713.6|1713.2|1714|1713.4|1713.2|1712.8|0
1606395370000|2020-11-26 12:56:10|1713.8|1713.4|1714|1713.6|1714.2|1713.8|1713.8|1713.4|0
1606395380000|2020-11-26 12:56:20|1713.8|1713.4|1713.6|1713.2|1714|1713.4|1713.6|1713.2|0
1606395390000|2020-11-26 12:56:30|1713.4|1713|1713.4|1713.2|1713.4|1713.2|1713.4|1713|0
1606395400000|2020-11-26 12:56:40|1713.2|1713|1713.2|1712.8|1713.4|1713|1713|1712.8|1035
1606395410000|2020-11-26 12:56:50|1713|1713|1713.2|1712.8|1713.4|1713|1713|1712.8|261
1606395420000|2020-11-26 12:57:00|1713|1713|1712.4|1712|1713.4|1713|1712.4|1712|1005
1606395430000|2020-11-26 12:57:10||1712.2||1712.2||1712.2||1712|0
1606395440000|2020-11-26 12:57:20|1712.6|1712.4|1712.2|1711.8|1712.6|1712.4|1712|1711.6|771
1606395450000|2020-11-26 12:57:30|1712||1712||1712||1712||0
1606395460000|2020-11-26 12:57:40|1712.2||1712.2||1712.2||1712||0
1606395470000|2020-11-26 12:57:50|1712||1712.2||1712.2||1712||0
1606395480000|2020-11-26 12:58:00|1712|1712|1712.2|1711.8|1712.2|1712|1712|1711.8|590
1606395490000|2020-11-26 12:58:10|1712|1712|1713|1712.6|1713|1712.6|1712|1712|1812
1606395500000|2020-11-26 12:58:20|1712.8|1712.4|1713|1712.4|1713|1712.6|1712.8|1712.4|0
1606395510000|2020-11-26 12:58:30|1713.2|1712.6|1713.4|1712.8|1713.6|1713.2|1713.2|1712.6|1121
1606395520000|2020-11-26 12:58:40|1713.2|1713|1713.2|1712.8|1713.2|1713|1713|1712.6|0
1606395530000|2020-11-26 12:58:50|||||||||290
1606395540000|2020-11-26 12:59:00|1713.4|1713|1713.6|1713.2|1713.6|1713.2|1713.4|1712.8|158
1606395550000|2020-11-26 12:59:10|1713.8|1713.4|1713.8|1713.4|1713.8|1713.4|1713.8|1713.4|0
1606395560000|2020-11-26 12:59:20|1713.6|1713.2|1713.4|1712.8|1713.8|1713.4|1713.2|1712.8|2844
1606395570000|2020-11-26 12:59:30|1713.6|1713|1713.8|1713.4|1713.8|1713.4|1713.6|1713|0
1606395580000|2020-11-26 12:59:40|1714|1713.6|1713.8|1713.4|1714|1713.6|1713.8|1713.4|0
1606395590000|2020-11-26 12:59:50||1713.6||1713.4||1713.6||1713.4|0
1606395600000|2020-11-26 13:00:00|1714|1713.6|1714.8|1714.4|1714.8|1714.4|1714|1713.4|165
1606395610000|2020-11-26 13:00:10|1715|1714.6|1714.4|1714|1715|1714.8|1714.4|1714|1296
1606395620000|2020-11-26 13:00:20|1714.6|1714.2|1714.6|1714.2|1714.6|1714.2|1714.6|1714.2|0
1606395630000|2020-11-26 13:00:30|1714.8|1714.4|1714.8|1714.4|1714.8|1714.6|1714.8|1714.2|710
1606395640000|2020-11-26 13:00:40|1714.6|1714.2|1714|1713.4|1714.6|1714.2|1713.6|1713.2|905
1606395650000|2020-11-26 13:00:50|1713.8|1713.6|1713.8|1713.4|1714.2|1713.8|1713.8|1713.4|1131
1606395660000|2020-11-26 13:01:00|1714|1713.6|1714.4|1714|1714.4|1714|1714|1713.4|540
1606395670000|2020-11-26 13:01:10|1714.6|1714.2|1714.8|1714.4|1715|1714.8|1714.6|1714|1027
1606395680000|2020-11-26 13:01:20||1714.6||1714.6||1714.6||1714.6|0
1606395690000|2020-11-26 13:01:30|1714.6|1714.4|1714.4|1714|1714.8|1714.4|1714.4|1714|1371
1606395700000|2020-11-26 13:01:40|1714.6||1714.4||1714.6||1714.4||0
1606395710000|2020-11-26 13:01:50|1714.6|1714.2|1714.6|1714|1714.8|1714.4|1714.4|1714|465
1606395720000|2020-11-26 13:02:00|1714.8|1714.2|1714.8|1714.4|1714.8|1714.4|1714.4|1714|207
1606395730000|2020-11-26 13:02:10|1715|1714.6|1714.8|1714.6|1715|1714.6|1714.8|1714.6|1843
1606395740000|2020-11-26 13:02:20|1714.6|1714.4|1714.6|1714.4|1714.6|1714.4|1714.6|1714.4|193
1606395750000|2020-11-26 13:02:30|1714.8|1714.6|1714.6|1714.4|1714.8|1714.6|1714.6|1714.4|0
1606395760000|2020-11-26 13:02:40|1714.4|1714.2|1714.6|1714.2|1714.6|1714.4|1714.4|1714.2|214
1606395770000|2020-11-26 13:02:50|1714.4|1714|1713.8|1713.6|1714.4|1714|1713.8|1713.6|2334
1606395780000|2020-11-26 13:03:00|1714|1713.8|1713.8|1713.4|1714|1713.8|1713.8|1713.4|1230
1606395790000|2020-11-26 13:03:10|1714|1713.6|1714|1713.6|1714|1713.6|1713.8|1713.4|0
1606395810000|2020-11-26 13:03:30|1714.2|1713.8|1714.2|1714|1714.6|1714.2|1714.2|1713.8|411
1606395820000|2020-11-26 13:03:40|1714|1713.8|1713.8|1713.4|1714|1713.8|1713.8|1713.4|267
1606395830000|2020-11-26 13:03:50|1713.6|1713.2|1713.4|1713.2|1713.6|1713.4|1713.4|1713|237
1606395840000|2020-11-26 13:04:00|1713.2|1713|1713.4|1712.8|1713.8|1713.2|1713|1712.8|1144
1606395850000|2020-11-26 13:04:10|1713.2|1713|1713.4|1712.8|1713.4|1713|1713.2|1712.8|0
1606395860000|2020-11-26 13:04:20|1713.2||1713.2||1713.2||1713.2||0
1606395870000|2020-11-26 13:04:30|1713|1713|1713.4|1713|1713.4|1713|1713|1712.8|193
1606395880000|2020-11-26 13:04:40|1713.2|1712.8|1713|1712.8|1713.4|1712.8|1713|1712.8|0
1606395890000|2020-11-26 13:04:50|1713.2|1713|1713.6|1713.2|1713.8|1713.6|1713|1712.8|3373
1606395900000|2020-11-26 13:05:00|1713.4|1713.4|1713.6|1713.2|1713.6|1713.4|1713.4|1713|0
1606395910000|2020-11-26 13:05:10|1713.4|1713|1713|1712.4|1713.4|1713|1712.4|1712.2|2955
1606395920000|2020-11-26 13:05:20|1712.8|1712.2|1711.6|1711.2|1712.8|1712.2|1711.6|1711.2|2467
1606395930000|2020-11-26 13:05:30|1711.4|1711.4|1712.2|1711.6|1712.2|1711.8|1711.4|1711|3647
1606395940000|2020-11-26 13:05:40|1712|1711.8|1712.4|1712|1712.4|1712|1712|1711.8|0
1606395950000|2020-11-26 13:05:50|1712.6|1711.8|1712.4|1712|1712.6|1712|1712.2|1711.8|2049
1606395960000|2020-11-26 13:06:00|1712.2|1711.8|1712.2|1711.6|1712.2|1711.8|1712|1711.6|0
1606395970000|2020-11-26 13:06:10|1712.4|1711.8|1712.2|1711.6|1712.4|1712|1712|1711.6|0
1606395980000|2020-11-26 13:06:20|1712|1711.4|1711.2|1710.6|1712|1711.4|1711|1710.6|1553
1606395990000|2020-11-26 13:06:30|1711|1710.8|1711|1710.6|1711.2|1710.8|1710.8|1710.4|2683
1606396000000|2020-11-26 13:06:40|1710.8|1710.4|1711|1710.6|1711|1710.6|1710.8|1710.4|592
1606396010000|2020-11-26 13:06:50|1710.8|1710.4|1711|1710.4|1711|1710.6|1710.8|1710.4|90
1606396020000|2020-11-26 13:07:00|1710.8|1710.6|1711.4|1710.8|1711.6|1711.4|1710.8|1710.4|1425
1606396030000|2020-11-26 13:07:10|1711.2|1711|1711.4|1711.2|1711.6|1711.2|1711.2|1711|781
1606396050000|2020-11-26 13:07:30|1711.6|1711.4|1711.6|1711.4|1711.6|1711.4|1711.6|1711.2|218
1606396060000|2020-11-26 13:07:40|1711.8|1711.6|1712.6|1712.2|1712.6|1712.2|1711.8|1711.6|1407
1606396070000|2020-11-26 13:07:50|1712.4|1712|1712.2|1711.8|1712.6|1712|1712|1711.6|497
1606396080000|2020-11-26 13:08:00|1712.4|1712|1712.4|1712|1712.6|1712.2|1712.2|1711.8|556
1606396090000|2020-11-26 13:08:10|1712.6|1712.2|1712.6|1712.2|1712.8|1712.4|1712.6|1712|25
1606396100000|2020-11-26 13:08:20||1712.4||1712.4||1712.4||1712.2|0
1606396110000|2020-11-26 13:08:30||1712.2||1712.2||1712.4||1712|0
1606396120000|2020-11-26 13:08:40|1712.4|1712.4|1712.6|1712.2|1712.6|1712.4|1712.4|1712|324
1606396130000|2020-11-26 13:08:50|1712.8|1712.4|1712.8|1712.4|1712.8|1712.6|1712.6|1712.2|705
1606396150000|2020-11-26 13:09:10|1713|1712.6|1712.4|1712|1713.2|1712.8|1712.2|1712|994
1606396160000|2020-11-26 13:09:20|1712.2|1712.2|1712.4|1712|1712.8|1712.2|1712.2|1712|1322
1606396170000|2020-11-26 13:09:30|1712.2||1712.2||1712.2||1712.2||0
1606396180000|2020-11-26 13:09:40|1712.4|1712.2|1712.6|1712.2|1712.6|1712.2|1712.4|1712|400
1606396190000|2020-11-26 13:09:50|1712.4|1712|1712.6|1712|1712.6|1712.2|1712.2|1712|188
1606396200000|2020-11-26 13:10:00|1712.8|1712.2|1712.6|1712.2|1712.8|1712.4|1712.6|1712.2|0
1606396210000|2020-11-26 13:10:10|1712.8|1712|1712.6|1712.2|1712.8|1712.4|1712.6|1712|0
1606396230000|2020-11-26 13:10:30|1712.4|1712|1712.4|1712|1712.4|1712|1712.4|1712|0
1606396240000|2020-11-26 13:10:40|1712.6|1712.2|1712.6|1712.2|1712.6|1712.4|1712.4|1712|47
1606396250000|2020-11-26 13:10:50|1712.4|1712|1712|1711.4|1712.4|1712|1711.8|1711.4|1658
1606396260000|2020-11-26 13:11:00|1711.8||1711.8||1711.8||1711.8||0
1606396270000|2020-11-26 13:11:10|1712|1711.6|1712.2|1711.8|1712.2|1711.8|1712|1711.6|857
1606396290000|2020-11-26 13:11:30|1712|1711.6|1712.2|1711.8|1712.2|1711.8|1712|1711.6|0
1606396300000|2020-11-26 13:11:40|1712|1711.6|1712.2|1711.8|1712.2|1711.8|1712|1711.6|85
1606396310000|2020-11-26 13:11:50|1712|1711.6|1710.4|1710|1712|1711.6|1710.2|1710|3959
1606396320000|2020-11-26 13:12:00|1710.2|1709.8|1710|1709.6|1710.2|1709.8|1709.8|1709.4|2139
1606396330000|2020-11-26 13:12:10|1710.2|1709.8|1711.2|1710.8|1711.2|1710.8|1710|1709.6|2594
1606396340000|2020-11-26 13:12:20|1711|1710.6|1710.8|1710.4|1711|1710.6|1710.6|1710|0
1606396350000|2020-11-26 13:12:30|1710.6|1710.6|1710.8|1710.4|1711|1710.6|1710.6|1710.2|200
1606396360000|2020-11-26 13:12:40|1710.6|1710.6|1711|1710.8|1711.2|1710.8|1710.6|1710.4|322
1606396370000|2020-11-26 13:12:50|1710.8|1710.6|1710.2|1709.8|1711|1710.6|1710|1709.6|1748
1606396380000|2020-11-26 13:13:00|1710.4|1710|1710.6|1710.2|1710.8|1710.4|1710.4|1710|2
1606396390000|2020-11-26 13:13:10|1710.4|1710.4|1710.4|1710|1710.6|1710.4|1710.4|1710|200
1606396400000|2020-11-26 13:13:20|1710.6|1710.2|1711.6|1711.2|1711.6|1711.2|1710.4|1710|1225
1606396410000|2020-11-26 13:13:30|1711.4|1711|1711.2|1710.8|1711.4|1711.2|1711|1710.4|337
1606396420000|2020-11-26 13:13:40||1710.6||1710.8||1710.8||1710.6|0
1606396430000|2020-11-26 13:13:50||1710.6||1710.8||1710.8||1710.6|0
1606396440000|2020-11-26 13:14:00|1711.4|1711|1711.4|1711|1711.4|1711.2|1711.2|1711|722
1606396450000|2020-11-26 13:14:10|1711.6|1711.2|1712.2|1711.8|1712.2|1711.8|1711.6|1711.2|1534
1606396460000|2020-11-26 13:14:20|1712|1711.6|1712|1711.6|1712.2|1711.8|1712|1711.4|162
1606396470000|2020-11-26 13:14:30|1712.2|1711.8|1712.6|1712.2|1712.8|1712.2|1712.2|1711.8|131
1606396480000|2020-11-26 13:14:40|1712.8|1712.4|1713|1712.6|1713|1712.6|1712.6|1712.4|0
1606396490000|2020-11-26 13:14:50|1712.8|1712.4|1713.4|1713|1714.2|1713.8|1712.8|1712.4|1508
1606396510000|2020-11-26 13:15:10||1713.2||1713||1713.2||1713|1520
1606396520000|2020-11-26 13:15:20||1713.2||1713||1713.2||1713|0
1606396530000|2020-11-26 13:15:30|1713.6|1713.2|1713.8|1713.4|1714.4|1714|1713.6|1713|4185
1606396540000|2020-11-26 13:15:40|1713.6|1713.2|1713.6|1713.2|1713.8|1713.4|1713.4|1713.2|112
1606396550000|2020-11-26 13:15:50|1713.4|1713|1713.4|1713|1713.6|1713.2|1713.2|1713|161
1606396560000|2020-11-26 13:16:00||1713.2||1713.2||1713.2||1713.2|0
1606396570000|2020-11-26 13:16:10|||||||||200
1606396580000|2020-11-26 13:16:20|1713.2|1713|1713.4|1713|1713.4|1713.2|1713.2|1713|322
1606396590000|2020-11-26 13:16:30|1713.2|1713.2|1713.2|1713|1713.4|1713.2|1713.2|1713|116
1606396600000|2020-11-26 13:16:40|1713|1712.8|1713.2|1712.8|1713.2|1712.8|1713|1712.8|43
1606396610000|2020-11-26 13:16:50|1713|1712.6|1712.6|1712|1713|1712.6|1712.4|1712|326
1606396620000|2020-11-26 13:17:00|1712.4|1712.2|1711.8|1711.2|1712.6|1712.4|1711.6|1711.2|1734
1606396630000|2020-11-26 13:17:10|1711.6||1711.6||1711.6||1711.6||0
1606396640000|2020-11-26 13:17:20|1711.4|1711|1710.8|1710.4|1711.4|1711|1710.8|1710.2|1072
1606396650000|2020-11-26 13:17:30|1711|1710.6|1711|1710.6|1711.4|1711|1711|1710.6|1157
1606396660000|2020-11-26 13:17:40|1711.2|1710.8|1710.8|1710.4|1711.2|1710.8|1710.6|1710|0
1606396670000|2020-11-26 13:17:50|1711|1710.6|1710.8|1710.6|1711|1710.6|1710.8|1710.4|0
1606396680000|2020-11-26 13:18:00|1711|1710.8|1711.2|1710.8|1711.2|1710.8|1711|1710.8|175
1606396690000|2020-11-26 13:18:10|1711|1710.6|1710.4|1710|1711|1710.6|1710.2|1710|116
1606396700000|2020-11-26 13:18:20|1710.2|1709.8|1710.2|1709.6|1710.4|1710|1710|1709.6|337
1606396710000|2020-11-26 13:18:30||1709.8||1709.8||1709.8||1709.6|1
1606396720000|2020-11-26 13:18:40|1710|1709.6|1710.2|1709.6|1710.2|1709.8|1709.8|1709.4|459
1606396730000|2020-11-26 13:18:50|1710|1709.8|1710.2|1709.8|1710.2|1710|1710|1709.6|811
1606396740000|2020-11-26 13:19:00|1710|1710|1709.8|1709.6|1710.2|1710|1709.8|1709.6|2382
1606396750000|2020-11-26 13:19:10|1709.6|1709.4|1709|1708.8|1709.6|1709.4|1709|1708.6|1419
1606396760000|2020-11-26 13:19:20|1708.8|1708.6|1708|1707.8|1708.8|1708.6|1708|1707.6|290
1606396770000|2020-11-26 13:19:30|1708.2|1707.6|1708.2|1707.8|1708.2|1708|1708.2|1707.4|452
1606396780000|2020-11-26 13:19:40|1708.4|1708|1708.4|1708|1708.4|1708|1708.4|1707.8|984
1606396790000|2020-11-26 13:19:50|1708.6|1708.2|1709.2|1708.8|1709.4|1709|1708.6|1708.2|1133
1606396800000|2020-11-26 13:20:00|1709|1708.4|1710|1709.6|1710.2|1709.6|1708.8|1708.4|267
1606396810000|2020-11-26 13:20:10|1709.8|1709.4|1709.8|1709.2|1709.8|1709.4|1709.2|1708.8|1836
1606396820000|2020-11-26 13:20:20|1709.6|1709.4|1709.8|1709.2|1709.8|1709.4|1709.6|1709.2|0
1606396830000|2020-11-26 13:20:30|1709.6|1709.4|1709.6|1709.2|1709.8|1709.6|1709.6|1709.2|0
1606396840000|2020-11-26 13:20:40|1709.4|1709|1709.4|1709|1709.4|1709.2|1709.2|1708.8|1674
1606396850000|2020-11-26 13:20:50|1709.2|1709.2|1709.2|1708.8|1709.4|1709.2|1709.2|1708.8|117
1606396860000|2020-11-26 13:21:00|1709.4|1709|1709.2|1708.8|1709.4|1709.2|1709|1708.4|516
1606396870000|2020-11-26 13:21:10|1709.4|1709|1710|1709.4|1710.2|1709.8|1709.4|1709|2373
1606396880000|2020-11-26 13:21:20|1709.8|1709.2|1709.6|1709.2|1709.8|1709.2|1709.4|1708.8|0
1606396890000|2020-11-26 13:21:30|1709.8|1709.4|1710|1709.6|1710|1709.6|1709.6|1709.2|500
1606396900000|2020-11-26 13:21:40||1709.8||1709.8||1709.8||1709.4|0
1606396910000|2020-11-26 13:21:50|1710.2|1710|1710|1709.6|1710.2|1710|1709.8|1709.2|733
1606396920000|2020-11-26 13:22:00|1710.2|1709.8|1710|1709.6|1710.2|1709.8|1709.8|1709.4|325
1606396930000|2020-11-26 13:22:10|1710.2|1709.8|1710|1709.6|1710.2|1710|1710|1709.4|600
1606396940000|2020-11-26 13:22:20|1710.2|1709.4|1709.8|1709.2|1710.2|1709.8|1709.6|1709.2|1285
1606396950000|2020-11-26 13:22:30|1709.6|1708.8|1709.6|1709.2|1709.8|1709.4|1709.2|1708.8|717
1606396960000|2020-11-26 13:22:40|1709.8|1709.4|1709.6|1709.2|1709.8|1709.4|1709.6|1709.2|0
1606396970000|2020-11-26 13:22:50|1709.8|1709.4|1709.8|1709.6|1710.2|1709.8|1709.8|1709.4|1183
1606396980000|2020-11-26 13:23:00|1710||1710||1710||1709.8||1060
1606396990000|2020-11-26 13:23:10|1709.8|1709.2|1710|1709.6|1710|1709.6|1709.6|1709.2|120
1606397000000|2020-11-26 13:23:20|1710.2|1709.8|1710.6|1710.2|1710.6|1710.2|1710.2|1709.6|1304
1606397010000|2020-11-26 13:23:30||1710.4||1710||1710.4||1710|887
1606397020000|2020-11-26 13:23:40|1710.4|1710.2|1710.6|1710|1710.6|1710.2|1710.2|1710|0
1606397030000|2020-11-26 13:23:50||1710.2||1710.2||1710.2||1710.2|0
1606397040000|2020-11-26 13:24:00||1710||1710||1710.4||1710|0
1606397050000|2020-11-26 13:24:10||1710.2||1710.2||1710.2||1710|0
1606397060000|2020-11-26 13:24:20|1710.2|1710|1709.2|1708.6|1710.6|1710.2|1708.8|1708.4|11178
1606397070000|2020-11-26 13:24:30|1709|1708.4|1708.4|1708|1709|1708.4|1708|1707.6|3244
1606397080000|2020-11-26 13:24:40|1708.2|1708.2|1708.4|1708|1708.4|1708.2|1708.2|1708|2
1606397090000|2020-11-26 13:24:50|1708.6|1708.2|1708.8|1708.4|1708.8|1708.4|1708.6|1708|1101
1606397100000|2020-11-26 13:25:00|1708.6|1708.2|1708.8|1708.4|1708.8|1708.4|1708.6|1708.2|0
1606397110000|2020-11-26 13:25:10|1709|1708.6|1709.6|1709.2|1709.6|1709.4|1709|1708.4|1405
1606397120000|2020-11-26 13:25:20|1709.4|1709|1708.8|1708.4|1709.4|1709|1708.6|1708.2|973
1606397130000|2020-11-26 13:25:30|1709|1708.6|1709.2|1708.8|1709.4|1709|1708.8|1708.6|323
1606397140000|2020-11-26 13:25:40|1709|1708.6|1709.2|1708.8|1709.2|1708.8|1708.8|1708.4|0
1606397150000|2020-11-26 13:25:50|1709|1708.6|1710.2|1709.6|1710.2|1709.6|1708.8|1708.4|1044
1606397160000|2020-11-26 13:26:00|1710|1709.8|1710|1709.4|1710.2|1709.8|1709.8|1709.4|293
1606397170000|2020-11-26 13:26:10|1710.2|1709.6|1710.2|1709.8|1710.2|1709.8|1709.8|1709.4|745
1606397180000|2020-11-26 13:26:20|1710|1709.4|1709.8|1709.4|1710|1709.6|1709.8|1709.4|30
1606397190000|2020-11-26 13:26:30|1710|1709.6|1709.8|1709.4|1710.2|1709.8|1709.8|1709.4|0
1606397200000|2020-11-26 13:26:40|1710.2|1709.6|1710|1709.6|1710.2|1709.8|1710|1709.4|322
1606397210000|2020-11-26 13:26:50|1710.2|1709.8|1710.2|1709.8|1710.2|1709.8|1710|1709.6|0
1606397220000|2020-11-26 13:27:00|1710.4|1710|1710.8|1710.6|1711|1710.6|1710.4|1709.8|7916
1606397230000|2020-11-26 13:27:10|1711|1710.8|1711.2|1711|1711.4|1711.2|1711|1710.6|1151
1606397240000|2020-11-26 13:27:20|1711.4|1711.2|1711.6|1711.2|1711.6|1711.4|1711.2|1711|513
1606397250000|2020-11-26 13:27:30|1712.6|1711.4|1713.4|1713.2|1714|1713.6|1712.4|1711.2|24818
1606397260000|2020-11-26 13:27:40|1713.6|1713.4|1713.6|1713.4|1713.8|1713.6|1713.4|1713.2|2382
1606397270000|2020-11-26 13:27:50|1713.8|1713.2|1713.4|1713|1714|1713.8|1713.2|1713|3992
1606397280000|2020-11-26 13:28:00|1713.6|1713.2|1712.8|1712.4|1713.6|1713.2|1712.6|1712.2|1679
1606397290000|2020-11-26 13:28:10|1712.6|1712.2|1712|1711.4|1712.6|1712.2|1711.6|1711.2|3330
1606397300000|2020-11-26 13:28:20||1711.6||1711.6||1711.6||1711.4|0
1606397310000|2020-11-26 13:28:30|1712.2|1711.8|1711.6|1711.4|1712.2|1712|1711.6|1711.2|6206
1606397320000|2020-11-26 13:28:40|1711.8|1711.6|1711.8|1711.4|1711.8|1711.6|1711.8|1711.4|351
1606397330000|2020-11-26 13:28:50|1711.6|1711.2|1711.6|1711.2|1712|1711.6|1711.4|1711|1946
1606397340000|2020-11-26 13:29:00|1711.8|1711.4|1712.4|1711.8|1712.4|1712|1711.8|1711.4|1500
1606397350000|2020-11-26 13:29:10|1712.2|1711.6|1712.2|1712|1712.6|1712|1712|1711.6|725
1606397360000|2020-11-26 13:29:20|1712.4|1712.2|1712|1711.6|1712.8|1712.4|1712|1711.6|667
1606397370000|2020-11-26 13:29:30|1712.2|1711.8|1712|1711.6|1712.4|1711.8|1711.8|1711.4|0
1606397380000|2020-11-26 13:29:40|1711.8|1711.4|1711.6|1711.2|1712|1711.4|1711.6|1711.2|182
1606397390000|2020-11-26 13:29:50|1711.4|1711|1711.2|1710.8|1711.6|1711.2|1711|1710.4|0
1606397400000|2020-11-26 13:30:00|1711.4|1711|1711.4|1711|1711.4|1711|1711.2|1711|175
1606397410000|2020-11-26 13:30:10|1711.2|1710.8|1711.6|1711.4|1711.6|1711.4|1711.2|1710.8|1143
1606397420000|2020-11-26 13:30:20|1711.4|1711.2|1711.6|1711.4|1711.6|1711.4|1711.4|1711|764
1606397430000|2020-11-26 13:30:30|1711.4|1711|1712.4|1711.8|1712.4|1711.8|1711.4|1711|875
1606397440000|2020-11-26 13:30:40|1712.2|1712|1712.4|1712|1712.6|1712.2|1712.2|1711.8|0
1606397450000|2020-11-26 13:30:50|1712.6|1712.2|1712.4|1711.8|1712.8|1712.2|1712.2|1711.8|0
1606397460000|2020-11-26 13:31:00|1712.2|1711.4|1711.4|1711|1712.4|1711.4|1711|1710.6|2574
1606397470000|2020-11-26 13:31:10|1711.6|1711.2|1712|1711.6|1712.4|1711.8|1711.6|1711.2|2617
1606397480000|2020-11-26 13:31:20|1711.8|1711.8|1711.2|1710.6|1712|1711.8|1711|1710.6|2085
1606397490000|2020-11-26 13:31:30|1711.6|1710.8|1711.4|1711|1711.6|1711.2|1711.2|1710.6|1820
1606397500000|2020-11-26 13:31:40||1711.2||1711||1711.2||1711|0
1606397510000|2020-11-26 13:31:50|1711.6|1711.2|1712|1711.4|1712|1711.6|1711.6|1711.2|744
1606397520000|2020-11-26 13:32:00|1711.8|1711.6|1712|1711.4|1712|1711.6|1711.8|1711.4|0
1606397550000|2020-11-26 13:32:30|1711.8|1711.6|1711.6|1711.2|1712|1711.6|1711.4|1711|1447
1606397560000|2020-11-26 13:32:40|1712|1711.4|1712|1711.4|1712|1711.6|1711.8|1711.4|0
1606397580000|2020-11-26 13:33:00|1712.2|1711.6|1712|1711.8|1712.2|1711.8|1712|1711.6|490
1606397590000|2020-11-26 13:33:10|1712.2||1712||1712.2||1712||0
1606397600000|2020-11-26 13:33:20|1711.8|1711.6|1711.6|1711.4|1711.8|1711.6|1711.6|1711.4|568
1606397620000|2020-11-26 13:33:40|1711.4|1711.2|1710.4|1710|1711.4|1711.2|1708.2|1708|22746
1606397640000|2020-11-26 13:34:00|1710.2|1709.8|1710.2|1709.8|1710.4|1710|1710.2|1709.8|722
1606397660000|2020-11-26 13:34:20|1710.6|1710|1710.4|1710|1710.6|1710.2|1710.4|1710|2420
1606397670000|2020-11-26 13:34:30|1710.6|1710.2|1710.6|1710.2|1710.6|1710.2|1710.6|1710.2|0
1606397680000|2020-11-26 13:34:40|1710.8|1710.4|1711.2|1710.8|1711.4|1710.8|1710.8|1710.4|1782
1606397690000|2020-11-26 13:34:50|1711|1710.6|1711|1710.6|1711|1710.6|1711|1710.6|225
1606397720000|2020-11-26 13:35:20|1711.2|1710.8|1711|1710.6|1711.2|1711|1710.8|1710.6|2125
1606397730000|2020-11-26 13:35:30|1711.2|1710.8|1710.6|1710.2|1711.2|1710.8|1710.6|1710.2|565
1606397740000|2020-11-26 13:35:40|1710.4|1710|1709|1708.6|1710.4|1710.2|1709|1708.6|5153
1606397750000|2020-11-26 13:35:50|1708.8|1708.8|1709|1708.8|1709.2|1708.8|1708.8|1708.8|1455
1606397760000|2020-11-26 13:36:00|1709.2|1709|1709.2|1709|1709.2|1709|1709|1709|984
1606397770000|2020-11-26 13:36:10|1709.4|1709.2|1710|1709.6|1710|1709.6|1709.4|1709.2|1105
1606397780000|2020-11-26 13:36:20|1709.8|1709.4|1710|1709.6|1710|1709.8|1709.8|1709.4|0
1606397790000|2020-11-26 13:36:30|1709.8|1709.8|1710|1709.6|1710.4|1709.8|1709.8|1709.4|400
1606397800000|2020-11-26 13:36:40|1709.8|1709.4|1710|1709.4|1710.2|1709.8|1709.8|1709.4|0
1606397810000|2020-11-26 13:36:50|1709.8||1709.8||1709.8||1709.8||0
1606397820000|2020-11-26 13:37:00|1709.6|1709|1709.2|1708.8|1709.6|1709|1709|1708.8|396
1606397830000|2020-11-26 13:37:10|1709|1708.6|1708.6|1708.2|1709|1708.8|1708.4|1708|672
1606397840000|2020-11-26 13:37:20|1708.8|1708.4|1708.8|1708.4|1708.8|1708.6|1708.8|1708.4|551
1606397850000|2020-11-26 13:37:30|1709|1708.6|1709.2|1708.8|1709.2|1708.8|1709|1708.6|304
1606397860000|2020-11-26 13:37:40||1708.6||1708.6||1708.6||1708.6|0
1606397870000|2020-11-26 13:37:50||1708.8||1708.8||1708.8||1708.8|0
1606397880000|2020-11-26 13:38:00||1708.6||1708.6||1708.6||1708.6|0
1606397890000|2020-11-26 13:38:10|1709.4|1708.8|1709.2|1709|1709.6|1709.2|1709.2|1708.8|1472
1606397900000|2020-11-26 13:38:20|1709.4|1709.2|1709.6|1709|1709.6|1709.2|1709.2|1709|400
1606397910000|2020-11-26 13:38:30|1709.4|1708.8|1709.4|1709|1709.4|1709|1709.2|1708.8|0
1606397920000|2020-11-26 13:38:40|1709.6|1709.2|1709.6|1709.2|1710|1709.4|1709.4|1709|1492
1606397930000|2020-11-26 13:38:50|1709.4|1709|1709.4|1709|1709.4|1709|1709.4|1708.8|0
1606397940000|2020-11-26 13:39:00|1709.6||1709.4||1709.6||1709.4||0
1606397960000|2020-11-26 13:39:20|1709.2||1709.4||1709.4||1709.2||9
1606397970000|2020-11-26 13:39:30|||||||||1
1606397990000|2020-11-26 13:39:50|1709.6|1709.2|1709.4|1709|1709.6|1709.2|1709.4|1709|1481
1606398000000|2020-11-26 13:40:00|1709.6|1709.2|1709.6|1709.2|1709.6|1709.2|1709.4|1709.2|277
1606398010000|2020-11-26 13:40:10|1709.4|1709|1709.4|1709|1709.6|1709.2|1709.4|1709|322
1606398020000|2020-11-26 13:40:20|1709.6|1709.2|1709.6|1709.2|1709.6|1709.2|1709.6|1709.2|0
1606398030000|2020-11-26 13:40:30|1709.4|1709|1709.4|1709|1709.4|1709|1709.4|1709|0
1606398040000|2020-11-26 13:40:40|1709.6|1709.2|1709.8|1709.4|1709.8|1709.6|1709.6|1709|1001
1606398050000|2020-11-26 13:40:50|1710|1709.6|1710|1709.6|1710|1709.8|1710|1709.6|201
1606398060000|2020-11-26 13:41:00|1709.8|1709.8|1710.2|1709.8|1710.4|1710|1709.8|1709.8|379
1606398070000|2020-11-26 13:41:10|1710.4|1710|1710.8|1710.6|1710.8|1710.6|1710.2|1709.8|679
1606398080000|2020-11-26 13:41:20|1710.6|1710.2|1710.8|1710.2|1710.8|1710.2|1710.4|1710|537
1606398090000|2020-11-26 13:41:30|1710.6|1710|1710.4|1710|1710.8|1710.2|1710.4|1710|0
1606398100000|2020-11-26 13:41:40|1710.2|1710.2|1710.4|1710|1710.4|1710.2|1710.2|1710|371
1606398110000|2020-11-26 13:41:50||1710.2||1710.2||1710.2||1710.2|0
1606398120000|2020-11-26 13:42:00|1710.6|1710.4|1710.6|1710.4|1711.2|1710.6|1710.6|1710.4|1419
1606398130000|2020-11-26 13:42:10|1710.4|1710.2|1710.6|1710.2|1710.6|1710.2|1710.2|1710|251
1606398140000|2020-11-26 13:42:20|1710.4|1710|1710.6|1710.2|1710.6|1710.2|1710.4|1710|0
1606398150000|2020-11-26 13:42:30||1710||1710.2||1710.2||1710|0
1606398160000|2020-11-26 13:42:40|1710.4|1710|1709.8|1709.6|1710.4|1710.2|1709.4|1709|3458
1606398170000|2020-11-26 13:42:50|1710|1709.8|1710.2|1709.6|1710.2|1709.8|1710|1709.6|217
1606398180000|2020-11-26 13:43:00|1710|1709.4|1710.2|1709.6|1710.4|1710|1709.8|1709.2|504
1606398190000|2020-11-26 13:43:10|1710.4|1709.8|1710.4|1710.2|1710.4|1710.2|1710.2|1709.6|322
1606398200000|2020-11-26 13:43:20||1710||1710.2||1710.2||1710|0
1606398210000|2020-11-26 13:43:30|1710.6|1710.4|1710.6|1710.2|1711|1710.6|1710.6|1710.2|372
1606398220000|2020-11-26 13:43:40|1710.4|1710.4|1710.4|1710.2|1710.6|1710.4|1710.4|1710.2|722
1606398230000|2020-11-26 13:43:50|1710.2|1710|1709.2|1708.8|1710.2|1710|1708.8|1708.6|2944
1606398240000|2020-11-26 13:44:00|1709|1708.6|1709.4|1708.8|1709.6|1709|1709|1708.6|1396
1606398250000|2020-11-26 13:44:10|1709.6|1709|1709.4|1708.8|1709.8|1709.6|1709.2|1708.8|563
1606398260000|2020-11-26 13:44:20|1709.6|1709|1710.2|1709.8|1710.2|1709.8|1709.4|1709|485
1606398270000|2020-11-26 13:44:30|1711|1710|1711|1710.6|1711.6|1711|1710.8|1709.8|5115
1606398280000|2020-11-26 13:44:40|1710.8|1710.4|1710.2|1709.8|1710.8|1710.4|1710.2|1709.6|3027
1606398290000|2020-11-26 13:44:50||1710||1709.8||1710||1709.6|400
1606398300000|2020-11-26 13:45:00||1710||1709.8||1710||1709.8|0
1606398310000|2020-11-26 13:45:10||1710||1710||1710||1709.8|0
1606398340000|2020-11-26 13:45:40|1710.4|1710.2|1710.4|1710.2|1710.4|1710.2|1710.4|1710.2|470
1606398350000|2020-11-26 13:45:50|1710.2|1710|1710.2|1710|1710.2|1710|1710.2|1710|322
1606398360000|2020-11-26 13:46:00|1710|1709.8|1710|1709.6|1710|1709.8|1710|1709.6|441
1606398370000|2020-11-26 13:46:10|1710.2|1709.8|1709.8|1709.6|1710.4|1710|1709.8|1709.6|705
1606398380000|2020-11-26 13:46:20|1710|1709.8|1709.8|1709.6|1710|1709.8|1709.6|1709.4|518
1606398390000|2020-11-26 13:46:30|||||||||440
1606398400000|2020-11-26 13:46:40|1710|1709.8|1710.4|1710|1710.4|1710.2|1710|1709.6|1530
1606398410000|2020-11-26 13:46:50|1710.2|1709.8|1710|1709.6|1710.4|1710.2|1710|1709.6|1070
1606398420000|2020-11-26 13:47:00|1710.2|1709.8|1710.4|1710|1710.8|1710.6|1710.2|1709.8|1144
1606398430000|2020-11-26 13:47:10|1710.6|1710.2|1711|1710.6|1711|1710.8|1710.4|1710|753
1606398440000|2020-11-26 13:47:20|1710.8|1710.4|1711|1710.8|1711.2|1710.8|1710.8|1710.2|0
1606398450000|2020-11-26 13:47:30|1711.2|1710.6|1710.8|1710.4|1711.6|1711.4|1710.8|1710.4|1778
1606398460000|2020-11-26 13:47:40|1711|1710.6|1711.2|1710.8|1711.4|1711|1711|1710.4|622
1606398470000|2020-11-26 13:47:50|1711|1710.6|1710.6|1710.4|1711.4|1711|1710.6|1710.4|589
1606398480000|2020-11-26 13:48:00|1710.8|1710.6|1710.6|1710.4|1710.8|1710.6|1710.6|1710.4|270
1606398490000|2020-11-26 13:48:10|1710.8|1710.6|1710.8|1710.4|1710.8|1710.6|1710.6|1710.4|0
1606398500000|2020-11-26 13:48:20|1710.6||1710.6||1710.8||1710.6||0
1606398510000|2020-11-26 13:48:30|1710.8|1710.2|1710.4|1710.2|1710.8|1710.2|1710.4|1710.2|206
1606398520000|2020-11-26 13:48:40|1710.6|1710.4|1710.6|1710.4|1710.8|1710.6|1710.6|1710.4|1115
1606398530000|2020-11-26 13:48:50|1710.8|1710.6|1711.4|1711.2|1711.6|1711.4|1710.6|1710.2|18828
1606398540000|2020-11-26 13:49:00|1711.6|1711.4|1711.6|1711.4|1711.6|1711.4|1711.6|1711.4|581
1606398550000|2020-11-26 13:49:10|1711.8|1711.6|1712|1711.6|1712|1711.8|1711.8|1711.6|616
1606398560000|2020-11-26 13:49:20|1712.2|1711.8|1712.2|1711.6|1712.2|1712|1712|1711.6|1264
1606398570000|2020-11-26 13:49:30|1712|1711.8|1712.2|1711.8|1712.2|1711.8|1712|1711.8|0
1606398580000|2020-11-26 13:49:40|1712.4|1712|1712.6|1712.4|1712.6|1712.4|1712.4|1711.8|4717
1606398590000|2020-11-26 13:49:50|1712.8|1712.6|1712.8|1712.6|1713.2|1712.8|1712.8|1712.4|1559
1606398600000|2020-11-26 13:50:00||1712.4||1712.4||1712.6||1712.4|0
1606398610000|2020-11-26 13:50:10|1713|1712.6|1714|1713.6|1714|1713.6|1713|1712.6|3471
1606398620000|2020-11-26 13:50:20|1713.8|1713.4|1713.6|1713.4|1713.8|1713.4|1713.6|1713.4|2037
1606398630000|2020-11-26 13:50:30|1713.4|1713.2|1713.6|1713.2|1714|1713.4|1713.4|1713|2441
1606398640000|2020-11-26 13:50:40|1713.8|1713|1713|1712.6|1713.8|1713|1713|1712.6|181
1606398650000|2020-11-26 13:50:50|1713.2|1712.8|1713.2|1712.6|1713.2|1712.8|1713.2|1712.6|0
1606398660000|2020-11-26 13:51:00|1713.4|1712.8|1713.8|1713.4|1713.8|1713.4|1713.4|1712.8|199
1606398670000|2020-11-26 13:51:10|1714|1713.6|1713.6|1713.2|1714|1713.6|1713.6|1713.2|695
1606398680000|2020-11-26 13:51:20|1713.8|1713.4|1713.6|1713.2|1713.8|1713.4|1713.6|1713|31
1606398690000|2020-11-26 13:51:30|1713.4|1713|1713.6|1713.2|1713.6|1713.4|1713.4|1713|0
1606398700000|2020-11-26 13:51:40|1713.4|1713|1713.6|1713|1713.6|1713.2|1713.4|1713|0
1606398710000|2020-11-26 13:51:50|1713.8|1713.2|1713.6|1713|1713.8|1713.4|1713.6|1713|0
1606398720000|2020-11-26 13:52:00|1713.4|1713.2|1713.6|1713|1713.6|1713.2|1713.4|1713|16
1606398730000|2020-11-26 13:52:10|1713.4|1712.8|1712.8|1712.4|1713.4|1712.8|1712.8|1712.4|725
1606398740000|2020-11-26 13:52:20|1712.6|1712.2|1712.4|1712|1712.8|1712.4|1712.4|1711.8|933
1606398750000|2020-11-26 13:52:30||1712.2||1712.2||1712.2||1712.2|0
1606398760000|2020-11-26 13:52:40||1712||1712.2||1712.2||1712|25
1606398770000|2020-11-26 13:52:50||1712||1712.2||1712.2||1712|0
1606398780000|2020-11-26 13:53:00|1712.6|1712|1712|1711.8|1712.6|1712|1712|1711.8|275
1606398790000|2020-11-26 13:53:10|1711.8|1711.6|1711.2|1710.6|1711.8|1711.6|1710.8|1710.4|1440
1606398800000|2020-11-26 13:53:20|1711|1710.8|1710.8|1710.4|1711.2|1710.8|1710.8|1710.2|136
1606398810000|2020-11-26 13:53:30||1710.6||1710.4||1710.6||1710.4|3300
1606398820000|2020-11-26 13:53:40|1710.6|1710.2|1710.6|1710.2|1710.8|1710.2|1710.2|1710|1278
1606398840000|2020-11-26 13:54:00|1710.8|1710|1710.2|1710|1710.8|1710.6|1710.2|1710|1460
1606398850000|2020-11-26 13:54:10|1710|1709.8|1710|1709.8|1710|1709.8|1709.6|1709.2|2873
1606398860000|2020-11-26 13:54:20|1710.2|1710|1710.4|1710|1710.4|1710.2|1710.2|1710|811
1606398870000|2020-11-26 13:54:30|1710.2|1710.2|1709.6|1709.2|1710.4|1710.2|1709.6|1709.2|2447
1606398880000|2020-11-26 13:54:40|1709.8|1709.4|1709.8|1709.4|1709.8|1709.4|1709.6|1709.4|303
1606398890000|2020-11-26 13:54:50|1710|1709.6|1710.2|1709.8|1710.2|1709.8|1709.8|1709.6|561
1606398900000|2020-11-26 13:55:00|1710|1709.6|1710|1709.6|1710|1709.6|1709.6|1709.4|1294
1606398910000|2020-11-26 13:55:10|1710.2|1709.8|1710|1709.6|1710.2|1709.8|1710|1709.6|462
1606398920000|2020-11-26 13:55:20|1710.2|1709.8|1711|1710.4|1711.2|1710.8|1710.2|1709.6|926
1606398930000|2020-11-26 13:55:30|1710.8|1710.6|1710.8|1710.6|1711|1710.6|1710.8|1710.6|0
1606398940000|2020-11-26 13:55:40|1711|1710.4|1710.6|1710|1711|1710.4|1710.2|1709.6|1044
1606398950000|2020-11-26 13:55:50|1710.4|1710.2|1710.6|1710|1710.6|1710.2|1710.2|1710|517
1606398960000|2020-11-26 13:56:00|1710.4|1710.2|1710.6|1710|1710.6|1710.4|1710.4|1710|383
1606398970000|2020-11-26 13:56:10|1710.4|1709.6|1709.6|1709.2|1710.4|1709.6|1709.4|1709.2|359
1606398980000|2020-11-26 13:56:20|1709.4|1709|1709.4|1709|1709.4|1709|1709.4|1709|838
1606398990000|2020-11-26 13:56:30|1709.6|1709.2|1709.6|1709.2|1709.6|1709.2|1709.4|1709|1037
1606399000000|2020-11-26 13:56:40|1709.4|1709|1709|1708.6|1709.6|1709.2|1708.8|1708.6|2993
1606399010000|2020-11-26 13:56:50|1708.8|1708.8|1709|1708.6|1709|1708.8|1708.8|1708.6|660
1606399020000|2020-11-26 13:57:00|1708.8|1708.8|1708.8|1708.6|1709|1708.8|1708.8|1708.6|118
1606399030000|2020-11-26 13:57:10|1708.6|1708.4|1708.8|1708.2|1709|1708.6|1708.6|1708.2|1909
1606399040000|2020-11-26 13:57:20|1708.6|1708|1708|1707.6|1708.6|1708|1707.8|1707.4|2552
1606399050000|2020-11-26 13:57:30|1707.8|1707.4|1708|1707.6|1708|1707.6|1707.6|1707.4|323
1606399060000|2020-11-26 13:57:40|1708.2|1707.8|1708.2|1707.8|1708.2|1707.8|1708.2|1707.8|1320
1606399070000|2020-11-26 13:57:50|1708.4|1707.6|1708.2|1707.8|1708.4|1708|1707.8|1707.6|0
1606399080000|2020-11-26 13:58:00|1708|1707.6|1707.6|1707.2|1708.2|1707.6|1707.4|1707|1092
1606399090000|2020-11-26 13:58:10|1707.4|1707|1707.4|1707|1707.4|1707|1707.4|1707|0
1606399100000|2020-11-26 13:58:20|1707.2|1706.8|1707.6|1707|1707.6|1707.2|1706.8|1706.4|1123
1606399110000|2020-11-26 13:58:30||1707.2||1707.4||1707.4||1707.2|270
1606399120000|2020-11-26 13:58:40|1707.8|1707.6|1708.2|1707.6|1708.2|1707.8|1707.8|1707.4|1091
1606399130000|2020-11-26 13:58:50||1707.8||1708||1708||1707.8|0
1606399140000|2020-11-26 13:59:00|1708|1707.8|1708.2|1707.8|1708.2|1708|1708|1707.6|540
1606399150000|2020-11-26 13:59:10|1708|1708|1708|1707.6|1708.2|1708|1708|1707.6|936
1606399160000|2020-11-26 13:59:20|1708.2|1707.8|1708.2|1707.8|1708.2|1708|1708|1707.4|615
1606399170000|2020-11-26 13:59:30|1708.4|1708|1708.8|1708.2|1708.8|1708.4|1708.4|1707.8|339
1606399180000|2020-11-26 13:59:40|1708.6|1708.4|1708.2|1707.8|1708.8|1708.4|1708.2|1707.8|153
1606399190000|2020-11-26 13:59:50|1708.4|1708|1708.4|1708.2|1708.4|1708.2|1708.2|1707.8|0
1606399200000|2020-11-26 14:00:00|1708.6|1708.4|1709|1708.6|1709.4|1709|1708.6|1708.2|4510
1606399210000|2020-11-26 14:00:10|1708.8|1708.2|1708.6|1708.2|1709.2|1708.8|1708.4|1708.2|2204
1606399220000|2020-11-26 14:00:20|1708.4|1708|1708.2|1707.8|1708.4|1708|1707.8|1707.4|999
1606399230000|2020-11-26 14:00:30|1708.4|1708|1708.6|1708.2|1708.6|1708.2|1708.4|1708|1252
1606399240000|2020-11-26 14:00:40|1708.4|1708|1708.6|1708.2|1708.6|1708.2|1708.4|1708|702
1606399250000|2020-11-26 14:00:50|1708.8|1708.4|1709.2|1709|1709.2|1709|1708.8|1708.4|2493
1606399260000|2020-11-26 14:01:00|1709|1708.8|1709|1708.6|1709.2|1708.8|1709|1708.6|0
1606399270000|2020-11-26 14:01:10|1709.2|1708.4|1709|1708.6|1709.2|1708.6|1709|1708.4|29
1606399280000|2020-11-26 14:01:20|1709.2|1708.4|1708.6|1708.2|1709.2|1708.8|1708.4|1708.2|555
1606399290000|2020-11-26 14:01:30|1708.4|1708|1708.2|1707.8|1708.4|1708|1708|1707.4|478
1606399300000|2020-11-26 14:01:40|1708|1707.6|1708|1707.4|1708.2|1707.8|1708|1707.4|0
1606399310000|2020-11-26 14:01:50|1707.8|1707.6|1707.4|1707|1708|1707.6|1707.4|1707|0
1606399330000|2020-11-26 14:02:10|1707.2||1707.4||1707.4||1707.2||157
1606399340000|2020-11-26 14:02:20||1707.2||1707||1707.2||1707|0
1606399350000|2020-11-26 14:02:30|1707.2|1707.2|1707.4|1707.2|1707.4|1707.2|1707.2|1707|723
1606399360000|2020-11-26 14:02:40|||||||||8
1606399370000|2020-11-26 14:02:50||1707||1707||1707.2||1707|781
1606399380000|2020-11-26 14:03:00|1707.2|1706.8|1707.2|1706.6|1707.4|1707|1707|1706.6|2949
1606399390000|2020-11-26 14:03:10|1707|1706.8|1707.2|1706.8|1707.2|1707|1705.8|1705.4|12229
1606399400000|2020-11-26 14:03:20|1707|1706.6|1707.2|1706.6|1707.2|1707|1707|1706.6|619
1606399420000|2020-11-26 14:03:40|1707.4|1706.8|1707.8|1707.4|1707.8|1707.4|1707.4|1706.8|1191
1606399440000|2020-11-26 14:04:00|1708.2|1707.6|1708|1707.4|1708.2|1707.8|1707.8|1707.4|323
1606399450000|2020-11-26 14:04:10|1707.8|1707.6|1707.8|1707.4|1708|1707.8|1707.8|1707.4|0
1606399460000|2020-11-26 14:04:20|1708||1707.8||1708||1707.8||0
1606399470000|2020-11-26 14:04:30|1708|1707.2|1706.6|1706.2|1708|1707.2|1706.4|1706.2|3025
1606399480000|2020-11-26 14:04:40|1706.4|1706|1706.4|1706|1706.6|1706.2|1706.4|1705.8|537
1606399490000|2020-11-26 14:04:50|1706.6|1705.8|1706.6|1706|1706.6|1706.4|1706.4|1705.8|492
1606399500000|2020-11-26 14:05:00|1706.4|1705.8|1706.4|1706|1706.6|1706.4|1706.2|1705.8|1534
1606399510000|2020-11-26 14:05:10|1706.6|1706.2|1707.2|1706.6|1707.2|1706.8|1706.4|1706.2|1489
1606399520000|2020-11-26 14:05:20|1707.4|1706.8|1708.2|1707.8|1708.2|1707.8|1707.4|1706.8|4556
1606399530000|2020-11-26 14:05:30|1708.4|1708|1709|1708.6|1709.2|1708.8|1708.4|1707.8|836
1606399540000|2020-11-26 14:05:40|1709.2|1708.8|1709.4|1708.8|1709.4|1709|1709.2|1708.6|914
1606399560000|2020-11-26 14:06:00|1709.2|1708.6|1708.6|1708|1709.2|1708.6|1708.6|1707.8|1521
1606399570000|2020-11-26 14:06:10|1708.4|1708.2|1707.8|1707.6|1708.6|1708.2|1707.8|1707.6|2448
1606399580000|2020-11-26 14:06:20|1708|1707.8|1708.4|1708|1708.4|1708.2|1708|1707.4|934
1606399590000|2020-11-26 14:06:30|1708.2|1707.8|1708.2|1707.8|1708.4|1707.8|1708|1707.8|121
1606399600000|2020-11-26 14:06:40|1708.4|1708|1708.6|1708.2|1708.8|1708.4|1708.4|1708|517
1606399610000|2020-11-26 14:06:50|1708.8|1708.4|1709|1708.4|1709.2|1708.8|1708.8|1708.4|400
1606399620000|2020-11-26 14:07:00|1709.2|1708.6|1709.2|1708.8|1709.2|1708.8|1709.2|1708.6|0
1606399630000|2020-11-26 14:07:10|1709.6|1709|1709.6|1709.2|1710|1709.6|1709.6|1708.8|2654
1606399640000|2020-11-26 14:07:20|1709.4|1709|1709|1708.4|1709.6|1709|1708.8|1708.4|1558
1606399650000|2020-11-26 14:07:30|1708.8|1708.6|1708.8|1708.4|1709.2|1708.6|1708.8|1708.4|0
1606399660000|2020-11-26 14:07:40|1709|1708.6|1708.6|1708.2|1709|1708.8|1708.2|1707.6|1809
1606399670000|2020-11-26 14:07:50|1708.8|1708.4|1709.2|1708.6|1709.2|1708.8|1708.6|1708.2|1582
1606399680000|2020-11-26 14:08:00|1709|1708.8|1708.8|1708.2|1709|1708.8|1708.8|1708.2|87
1606399690000|2020-11-26 14:08:10|1708.6|1708|1708.8|1708.2|1708.8|1708.4|1708.6|1708|0
1606399700000|2020-11-26 14:08:20|1708.6|1708.4|1708.8|1708.2|1708.8|1708.4|1708.6|1708.2|13
1606399710000|2020-11-26 14:08:30|1708.6|1708.4|1708.6|1708.2|1708.8|1708.6|1708.6|1708.2|97
1606399720000|2020-11-26 14:08:40|1708.8|1708.4|1708.8|1708.6|1708.8|1708.6|1708.6|1708.2|335
1606399730000|2020-11-26 14:08:50|1709.2|1708.8|1709.2|1708.8|1709.2|1709|1709|1708.6|540
1606399750000|2020-11-26 14:09:10|1709.4|1709|1708.8|1708.4|1709.4|1709|1708.6|1708.4|1051
1606399760000|2020-11-26 14:09:20|1708.6|1708.2|1708.4|1708|1708.6|1708.2|1708.4|1708|600
1606399770000|2020-11-26 14:09:30|1708.2|1707.8|1708.2|1707.8|1708.2|1707.8|1708.2|1707.6|1000
1606399780000|2020-11-26 14:09:40|1708|1707.6|1708.2|1707.8|1708.2|1707.8|1708|1707.6|449
1606399790000|2020-11-26 14:09:50|1708|1707.6|1707.8|1707.6|1708|1707.6|1707.6|1707.2|0
1606399800000|2020-11-26 14:10:00|1707.6|1707.4|1708.2|1707.8|1708.2|1708|1707.4|1707|1621
1606399810000|2020-11-26 14:10:10|1708|1707.6|1708.6|1708.2|1708.6|1708.2|1708|1707.6|587
1606399820000|2020-11-26 14:10:20|1708.8|1708|1708.4|1708.2|1708.8|1708.2|1708.4|1708|0
1606399830000|2020-11-26 14:10:30|1708.6|1708|1708.4|1708|1708.6|1708.2|1708.4|1708|0
1606399840000|2020-11-26 14:10:40|1708.2|1707.8|1708|1707.6|1708.2|1707.8|1707.6|1707.4|773
1606399850000|2020-11-26 14:10:50|1707.8|1707.4|1708.4|1707.8|1708.4|1708|1707.8|1707.4|1212
1606399860000|2020-11-26 14:11:00|1708.2|1707.4|1708|1707.4|1708.2|1707.8|1707.8|1707.4|147
1606399870000|2020-11-26 14:11:10|1707.8|1707.2|1707.6|1707|1707.8|1707.4|1707.4|1707|678
1606399880000|2020-11-26 14:11:20|1707.4||1707.6||1707.6||1707.4||0
1606399890000|2020-11-26 14:11:30|1707.4||1707.2||1707.4||1707.2||0
1606399900000|2020-11-26 14:11:40|1707.4|1707.2|1707.8|1707.4|1707.8|1707.4|1707.4|1707|323
1606399910000|2020-11-26 14:11:50|1708|1707.6|1708.4|1707.8|1708.4|1708.2|1708|1707.6|438
1606399930000|2020-11-26 14:12:10|1708.2|1707.4|1707.4|1707|1708.2|1707.4|1707.4|1707|834
1606399940000|2020-11-26 14:12:20|1707.6|1707.2|1707.6|1707.2|1707.6|1707.2|1707.4|1707|323
1606399950000|2020-11-26 14:12:30|1707.8|1707.4|1707.6|1707.4|1708|1707.8|1707.6|1707.2|478
1606399960000|2020-11-26 14:12:40|1707.8|1707.6|1708|1707.6|1708|1707.6|1707.6|1707.4|0
1606399970000|2020-11-26 14:12:50|1708.2|1707.8|1708.4|1707.8|1708.4|1708|1708|1707.6|0
1606399980000|2020-11-26 14:13:00|1708.2|1708|1708.2|1707.8|1708.4|1708|1708.2|1707.8|0
1606399990000|2020-11-26 14:13:10|1708.4|1708.2|1708.8|1708.2|1708.8|1708.4|1708.4|1708.2|92
1606400000000|2020-11-26 14:13:20|1708.6|1708|1708.8|1708.2|1708.8|1708.4|1708.4|1708|322
1606400010000|2020-11-26 14:13:30|1709.2|1708.4|1709.4|1709|1709.6|1709|1709|1708.4|1349
1606400020000|2020-11-26 14:13:40|1709.2||1709.2||1709.4||1709.2||0
1606400030000|2020-11-26 14:13:50|1709.4|1708.8|1708.6|1708.2|1709.4|1708.8|1708.6|1708.2|2789
1606400040000|2020-11-26 14:14:00|1708.8|1708.4|1708.8|1708.4|1708.8|1708.4|1708.6|1708.2|686
1606400050000|2020-11-26 14:14:10|1708.6|1708.2|1708.4|1707.8|1708.8|1708.4|1708.4|1707.8|20
1606400060000|2020-11-26 14:14:20||1708||1707.8||1708||1707.6|0
1606400070000|2020-11-26 14:14:30|1708.2|1707.6|1708.4|1707.8|1708.4|1708|1708|1707.6|13
1606400080000|2020-11-26 14:14:40||1708||1708||1708||1708|0
1606400090000|2020-11-26 14:14:50||1708.2||1708.2||1708.2||1708.2|0
1606400100000|2020-11-26 14:15:00|1708.2|1707.8|1708.4|1707.8|1708.4|1708.2|1708.2|1707.8|453
1606400110000|2020-11-26 14:15:10|1708.6|1708.2|1709.2|1709|1709.2|1709|1708.6|1708.2|1119
1606400120000|2020-11-26 14:15:20|1709|1708.8|1709|1708.6|1709.2|1708.8|1708.8|1708.4|313
1606400130000|2020-11-26 14:15:30|1708.8|1708.4|1709|1708.6|1709|1708.6|1708.6|1708.2|3901
1606400140000|2020-11-26 14:15:40|1708.8|1708.4|1708.8|1708.6|1708.8|1708.6|1708.8|1708.2|475
1606400150000|2020-11-26 14:15:50|1708.6|1708.4|1708.8|1708.6|1708.8|1708.6|1708.6|1708.2|458
1606400160000|2020-11-26 14:16:00|1708.6|1708.4|1708.6|1708.4|1708.6|1708.4|1708.4|1708.2|1799
1606400170000|2020-11-26 14:16:10|1708.4|1708.2|1708.6|1708.4|1708.6|1708.4|1708.4|1708.2|259
1606400180000|2020-11-26 14:16:20|1708.4|1708.2|1708.2|1707.8|1708.4|1708.2|1708.2|1707.8|593
1606400190000|2020-11-26 14:16:30|1708|1707.6|1708|1707.6|1708.2|1708|1707.6|1707.2|5678
1606400200000|2020-11-26 14:16:40|1708.2|1707.8|1708.2|1707.8|1708.2|1707.8|1708.2|1707.6|0
1606400210000|2020-11-26 14:16:50|1708|1707.6|1708|1707.6|1708.2|1707.6|1708|1707.6|0
1606400220000|2020-11-26 14:17:00|1708.2|1707.8|1708.4|1708|1708.4|1708.2|1708.2|1707.8|552
1606400230000|2020-11-26 14:17:10|1708.2|1707.8|1708.2|1708|1708.2|1708|1708.2|1707.8|853
1606400240000|2020-11-26 14:17:20|1708.4|1708.2|1708.6|1708.4|1708.6|1708.4|1708.4|1708.2|532
1606400250000|2020-11-26 14:17:30|1708.8||1708.8||1708.8||1708.8||332
1606400260000|2020-11-26 14:17:40|1709|1708.6|1709|1708.8|1709.2|1708.8|1709|1708.6|591
1606400270000|2020-11-26 14:17:50|1709.2||1709.2||1709.2||1709.2||0
1606400280000|2020-11-26 14:18:00|1709|1709|1709|1708.8|1709|1709|1709|1708.8|252
1606400290000|2020-11-26 14:18:10|1708.8|1708.6|1709|1708.4|1709|1708.8|1708.8|1708.4|449
1606400310000|2020-11-26 14:18:30|1708.8||1708.8||1709||1708.8||0
1606400320000|2020-11-26 14:18:40|1709|1708.6|1709.8|1709.4|1710|1709.6|1709|1708.6|3389
1606400330000|2020-11-26 14:18:50|1710|1709.6|1710|1709.8|1710|1709.8|1709.8|1709.4|0
1606400340000|2020-11-26 14:19:00|1709.8|1709.6|1710.4|1710|1710.6|1710.2|1709.8|1709.4|2660
1606400350000|2020-11-26 14:19:10|1710.6|1710.2|1710.2|1709.8|1710.6|1710.2|1709.8|1709.4|2423
1606400360000|2020-11-26 14:19:20|1710|1709.6|1710.2|1709.8|1710.4|1709.8|1709.8|1709.4|322
1606400370000|2020-11-26 14:19:30|1710|1710|1709.8|1709.4|1710.2|1710|1709.8|1709.4|2164
1606400380000|2020-11-26 14:19:40|1709.6|1709.2|1709.8|1709.2|1709.8|1709.4|1709.6|1709|0
1606400390000|2020-11-26 14:19:50|1709.6|1709.4|1709.6|1709.4|1709.8|1709.6|1709.4|1709.2|574
1606400400000|2020-11-26 14:20:00|1709.4|1709.2|1709.6|1709.4|1709.6|1709.4|1709.2|1709|606
1606400410000|2020-11-26 14:20:10|1709.8|1709.6|1710.2|1710|1710.2|1710|1709.8|1709.6|1034
1606400420000|2020-11-26 14:20:20|1710.4|1710.2|1710.4|1709.8|1710.4|1710.2|1710.2|1709.8|590
1606400430000|2020-11-26 14:20:30|1710.6|1710|1710.8|1710.2|1711|1710.4|1710.4|1710|221
1606400440000|2020-11-26 14:20:40|1710.6|1710.4|1710.8|1710.2|1710.8|1710.4|1710.6|1710.2|0
1606400450000|2020-11-26 14:20:50|1710.6||1710.8||1710.8||1710.4||0
1606400460000|2020-11-26 14:21:00|1710.6|1710|1710|1709.6|1710.6|1710|1710|1709.4|1043
1606400480000|2020-11-26 14:21:20|1710.4|1709.8|1710.4|1709.8|1710.4|1710|1710.4|1709.8|822
1606400490000|2020-11-26 14:21:30||1710||1710||1710.2||1710|0
1606400500000|2020-11-26 14:21:40|1710.2|1709.8|1710|1709.8|1710.2|1709.8|1709.8|1709.6|2291
1606400510000|2020-11-26 14:21:50|1710.4|1710|1710.4|1710|1710.4|1710|1710.4|1710|0
1606400530000|2020-11-26 14:22:10|1710.2|1709.6|1710.4|1709.8|1710.4|1710|1710|1709.6|923
1606400540000|2020-11-26 14:22:20|1710.2|1710|1710.2|1710|1710.4|1710|1710|1709.6|271
1606400550000|2020-11-26 14:22:30|1710|1709.8|1710.2|1710|1710.2|1710|1710|1709.6|367
1606400570000|2020-11-26 14:22:50|1710.4|1710.2|1711.2|1710.8|1711.4|1711|1710.4|1710.2|337
1606400580000|2020-11-26 14:23:00|1711.4|1711|1711.6|1711.2|1711.8|1711.2|1711.4|1711|1371
1606400590000|2020-11-26 14:23:10|1711.8|1711.4|1711.8|1711.4|1711.8|1711.4|1711.8|1711.4|0
1606400620000|2020-11-26 14:23:40|1711.6||1711.6||1711.6||1711.6||0
1606400630000|2020-11-26 14:23:50|1711.8||1711.8||1711.8||1711.8||0
1606400640000|2020-11-26 14:24:00|1711.6|1711.2|1710.6|1710.2|1711.6|1711.2|1710.6|1710.2|2183
1606400650000|2020-11-26 14:24:10|1710.4|1710|1710.2|1710|1710.6|1710.2|1710.2|1710|400
1606400660000|2020-11-26 14:24:20|1710|1709.8|1709.8|1709.6|1710|1709.8|1709.6|1709.2|521
1606400670000|2020-11-26 14:24:30|1709.6|1709.4|1709.8|1709.6|1710|1709.8|1709.6|1709.4|528
1606400680000|2020-11-26 14:24:40|1709.6|1709.4|1709.6|1709.4|1709.6|1709.4|1709.6|1709.4|322
1606400700000|2020-11-26 14:25:00|1709.8|1709.6|1710.2|1710|1710.2|1710|1709.8|1709.6|850
1606400710000|2020-11-26 14:25:10|1710.4|1710.2|1711|1710.6|1711|1710.6|1710.4|1710|828
1606400720000|2020-11-26 14:25:20|1710.8|1710.4|1710.2|1709.8|1710.8|1710.6|1709.6|1709.2|1964
1606400730000|2020-11-26 14:25:30|1710|1709.6|1710|1709.8|1710|1709.8|1709.8|1709.6|130
1606400740000|2020-11-26 14:25:40|1709.8|1709.6|1709.6|1709.2|1709.8|1709.6|1709.2|1708.8|1020
1606400750000|2020-11-26 14:25:50|1709.4|1709|1709.4|1709.2|1709.6|1709.2|1709.2|1709|1339
1606400760000|2020-11-26 14:26:00|1709.2|1709|1709.6|1709.4|1709.6|1709.4|1708.6|1708.4|6325
1606400770000|2020-11-26 14:26:10|1709.4|1709.2|1709.8|1709.6|1710.2|1709.6|1709.2|1709|1991
1606400780000|2020-11-26 14:26:20|1709.6|1709.4|1709.4|1709|1709.8|1709.6|1709|1708.8|1056
1606400800000|2020-11-26 14:26:40|1709.2|1709.2|1709.6|1709.2|1709.6|1709.2|1709.2|1709.2|339
1606400820000|2020-11-26 14:27:00|1709.4|1709|1709.8|1709.4|1709.8|1709.4|1709.2|1709|1377
1606400830000|2020-11-26 14:27:10|1709.6|1709.2|1709.6|1709.2|1709.8|1709.4|1709.4|1709|831
1606400850000|2020-11-26 14:27:30|1709.8|1709.4|1710.2|1709.8|1710.6|1710.2|1709.8|1709.2|6006
1606400870000|2020-11-26 14:27:50|1710.4|1710|1710.6|1710.4|1711|1710.4|1710.4|1710|1985
1606400890000|2020-11-26 14:28:10|1710.8|1710.6|1711.4|1711.2|1711.4|1711.2|1710.8|1710.6|1041
1606400900000|2020-11-26 14:28:20|1711.6|1711|1711.2|1711|1711.8|1711.2|1711.2|1711|1731
1606400910000|2020-11-26 14:28:30|1711.4|1711.2|1711.8|1711.4|1712|1711.4|1711.4|1711.2|254
1606400920000|2020-11-26 14:28:40|1712|1711.6|1711.6|1711.2|1712.2|1711.6|1711.6|1711.2|0
1606400930000|2020-11-26 14:28:50|1711.8|1711.4|1712.2|1711.8|1712.2|1711.8|1711.8|1711.4|322
1606400940000|2020-11-26 14:29:00|1712.4|1712|1712.2|1711.6|1712.6|1712.2|1712|1711.6|1111
1606400950000|2020-11-26 14:29:10|1712|1711.8|1711.8|1711.2|1712.2|1711.8|1711.6|1711.2|557
1606400960000|2020-11-26 14:29:20|1711.6||1711.6||1711.6||1711.6||0
1606400980000|2020-11-26 14:29:40|1711.4|1711|1711.6|1711.2|1711.8|1711.6|1711.2|1711|1782
1606401000000|2020-11-26 14:30:00|1712|1711.4|1712.8|1712.4|1712.8|1712.6|1712|1711.2|2560
1606401010000|2020-11-26 14:30:10|1712.6|1712.6|1712.8|1712.4|1712.8|1712.6|1712.6|1712.4|642
1606401020000|2020-11-26 14:30:20|1712.6|1712.2|1711.6|1711.2|1712.8|1712.2|1711.6|1711.2|3265
1606401030000|2020-11-26 14:30:30|1711.8|1711.4|1711.8|1711.2|1712|1711.8|1711.8|1711.2|94
1606401040000|2020-11-26 14:30:40|1712|1711.4|1712|1711.6|1712|1711.8|1711.8|1711.2|427
1606401050000|2020-11-26 14:30:50|1711.8|1711.8|1712.8|1712.4|1712.8|1712.6|1711.8|1711.8|1531
1606401060000|2020-11-26 14:31:00|1713|1712.6|1713.4|1712.8|1713.4|1713|1712.8|1712.6|3852
1606401070000|2020-11-26 14:31:10|1713.2|1712.6|1712.8|1712.4|1713.2|1712.6|1712.6|1712.4|939
1606401080000|2020-11-26 14:31:20|1713|1712.6|1713|1712.6|1713|1712.6|1712.8|1712.4|500
1606401090000|2020-11-26 14:31:30|1712.8|1712.4|1713|1712.4|1713|1712.6|1712.8|1712.4|0
1606401100000|2020-11-26 14:31:40|1712.8|1712.6|1712.8|1712.6|1712.8|1712.8|1712.8|1712.4|2300
1606401110000|2020-11-26 14:31:50||1712.4||1712.4||1712.4||1712.4|0
1606401120000|2020-11-26 14:32:00||1712.6||1712.6||1712.6||1712.6|0
1606401130000|2020-11-26 14:32:10|1712.6|1712.4|1712.8|1712.4|1712.8|1712.4|1712.6|1712.4|1211
1606401140000|2020-11-26 14:32:20|1713|1712.6|1713|1712.6|1713|1712.6|1713|1712.4|145
1606401150000|2020-11-26 14:32:30|1712.8|1712.4|1713|1712.6|1713|1712.6|1712.8|1712.4|0
1606401180000|2020-11-26 14:33:00|1712.8|1712.8|1712.4|1711.8|1713|1712.8|1712|1711.8|6580
1606401190000|2020-11-26 14:33:10|1712.2|1712|1712.4|1712|1712.4|1712|1712.2|1711.8|0
1606401200000|2020-11-26 14:33:20|1712.2|1711.8|1712|1711.6|1712.4|1711.8|1711.8|1711.6|1590
1606401210000|2020-11-26 14:33:30|1711.8||1711.8||1711.8||1711.8||0
1606401220000|2020-11-26 14:33:40|1711.6|1711.4|1711|1710.4|1711.6|1711.4|1710.8|1710.4|1286
1606401230000|2020-11-26 14:33:50|1710.8|1710.2|1710.6|1710.2|1710.8|1710.4|1710.2|1710|1696
1606401240000|2020-11-26 14:34:00|1710.4|1710|1710.6|1710.2|1710.6|1710.2|1710.4|1710|0
1606401250000|2020-11-26 14:34:10|1710.4|1710|1710.8|1710.2|1710.8|1710.6|1710.2|1710|2589
1606401260000|2020-11-26 14:34:20|1711|1710.4|1711.2|1710.8|1711.2|1711|1710.8|1710.4|2372
1606401270000|2020-11-26 14:34:30|1711.4|1711|1711.6|1711.4|1711.6|1711.4|1711.4|1711|535
1606401280000|2020-11-26 14:34:40||1711.2||1711.2||1711.2||1711.2|0
1606401290000|2020-11-26 14:34:50|1711.4|1711|1710.6|1710.2|1711.4|1711|1710.4|1710.2|3726
1606401300000|2020-11-26 14:35:00|1710.4|1710|1709.8|1709.6|1710.6|1710|1709.6|1709|2674
1606401310000|2020-11-26 14:35:10|1710|1709.4|1710.2|1709.6|1710.2|1709.8|1709.6|1709.2|1853
1606401320000|2020-11-26 14:35:20||1709.8||1709.8||1710||1709.8|0
1606401330000|2020-11-26 14:35:30|1710|1709.6|1710.4|1710|1710.4|1710|1709.8|1709.4|2931
1606401350000|2020-11-26 14:35:50|1710.2|1710.2|1710|1709.6|1710.2|1710.2|1709.8|1709.6|1309
1606401360000|2020-11-26 14:36:00|1709.8|1709.8|1710.2|1709.8|1710.4|1709.8|1709.8|1709.6|0
1606401370000|2020-11-26 14:36:10|1710.4|1710|1710.2|1709.8|1710.4|1710|1710.2|1709.8|2686
1606401380000|2020-11-26 14:36:20|1710|1710|1709.8|1709.6|1710|1710|1709.8|1709.6|296
1606401390000|2020-11-26 14:36:30|1710|1709.8|1710.6|1710|1710.8|1710.2|1709.4|1709.2|1902
1606401400000|2020-11-26 14:36:40|1710.4|1709.8|1710.2|1709.8|1710.6|1710|1710.2|1709.8|400
1606401410000|2020-11-26 14:36:50|1710.4|1710|1710.2|1709.8|1710.4|1710|1710|1709.8|166
1606401420000|2020-11-26 14:37:00|1710.4|1710|1710.2|1709.8|1710.4|1710|1710.2|1709.8|10
1606401430000|2020-11-26 14:37:10||1710||1710||1710||1709.8|0
1606401440000|2020-11-26 14:37:20||1709.8||1710||1710||1709.8|0
1606401450000|2020-11-26 14:37:30||1709.8||1709.8||1710||1709.8|0
1606401460000|2020-11-26 14:37:40|1710|1710|1710.2|1710|1710.2|1710|1710|1709.8|322
1606401470000|2020-11-26 14:37:50|1710.4||1710.4||1710.4||1710.4||50
1606401480000|2020-11-26 14:38:00|1710.2|1709.8|1710|1709.8|1710.2|1709.8|1709.8|1709.4|2049
1606401490000|2020-11-26 14:38:10|1710.2|1710|1710.2|1710|1710.4|1710|1710.2|1710|18
1606401510000|2020-11-26 14:38:30|1710.4|1710.2|1710.2|1709.8|1710.4|1710.2|1709.8|1709.4|8871
1606401520000|2020-11-26 14:38:40|1710.4|1710|1710.6|1710.4|1711|1710.4|1710.4|1710|574
1606401530000|2020-11-26 14:38:50|1710.8||1710.6||1710.8||1710.6||0
1606401540000|2020-11-26 14:39:00|||||||||704
1606401550000|2020-11-26 14:39:10|1710.8|1710.2|1710.8|1710.4|1710.8|1710.4|1710.4|1710.2|2436
1606401560000|2020-11-26 14:39:20|1710.6|1710.2|1710.6|1710.2|1710.6|1710.4|1710.4|1710.2|15
1606401570000|2020-11-26 14:39:30|1710.4|1710.4|1710.4|1710.2|1710.6|1710.4|1710.4|1710.2|0
1606401580000|2020-11-26 14:39:40|1710.6|1710.4|1710.6|1710.2|1710.8|1710.4|1710.6|1710.2|16
1606401590000|2020-11-26 14:39:50|1710.4|1710.4|1710.6|1710.4|1710.8|1710.4|1710.4|1710.4|2054
1606401600000|2020-11-26 14:40:00|||||||||571
1606401620000|2020-11-26 14:40:20|1710.8|1710.6|1710.8|1710.4|1711|1710.6|1710.6|1710.4|2488
1606401630000|2020-11-26 14:40:30|1710.6|1710.2|1710.2|1709.8|1710.8|1710.2|1710|1709.8|2581
1606401640000|2020-11-26 14:40:40|1710|1710|1710.4|1710|1710.6|1710.2|1710|1709.8|1088
1606401650000|2020-11-26 14:40:50|1710.6|1710.2|1710.4|1710|1710.6|1710.2|1710.4|1710|100
1606401660000|2020-11-26 14:41:00|1710.6|1710.2|1711.4|1710.8|1711.4|1710.8|1710.4|1710.2|551
1606401670000|2020-11-26 14:41:10|1711.2|1710.6|1711.4|1710.8|1711.4|1711|1711|1710.6|0
1606401680000|2020-11-26 14:41:20||1711||1711||1711||1711|0
1606401690000|2020-11-26 14:41:30|1711.2|1710.8|1711|1710.6|1711.2|1710.8|1711|1710.6|0
1606401700000|2020-11-26 14:41:40|1710.8|1710.8|1711.2|1710.8|1711.2|1711|1710.8|1710.8|2115
1606401710000|2020-11-26 14:41:50|1711|1710.6|1711|1710.8|1711|1710.8|1710.8|1710.6|2188
1606401740000|2020-11-26 14:42:20|1711.2|1711|1711.2|1710.8|1711.6|1711.2|1711.2|1710.8|1066
1606401750000|2020-11-26 14:42:30|1711.4|1711|1711.8|1711.4|1711.8|1711.6|1711.2|1710.8|1972
1606401760000|2020-11-26 14:42:40|1711.6|1711.6|1711.6|1711.4|1711.8|1711.6|1711.6|1711.4|0
1606401770000|2020-11-26 14:42:50|1711.8|1711.6|1712.6|1712.4|1712.6|1712.4|1711.6|1711.6|3438
1606401780000|2020-11-26 14:43:00|1712.8|1712.6|1712.4|1712|1713|1712.6|1712.2|1711.6|1991
1606401790000|2020-11-26 14:43:10|1712.2|1711.8|1711.8|1711.6|1712.2|1711.8|1711.8|1711.4|231
1606401800000|2020-11-26 14:43:20|1712|1711.8|1712|1711.8|1712|1711.8|1712|1711.8|377
1606401810000|2020-11-26 14:43:30|1711.8|1711.6|1712|1711.6|1712.2|1711.8|1711.8|1711.4|783
1606401820000|2020-11-26 14:43:40|1711.8|1711.4|1712|1711.6|1712|1711.6|1711.8|1711.4|0
1606401830000|2020-11-26 14:43:50|1712.2|1711.8|1712.2|1712|1712.2|1712|1712|1711.6|322
1606401840000|2020-11-26 14:44:00|1712|1711.8|1712|1711.6|1712.2|1711.8|1711.8|1711.4|135
1606401850000|2020-11-26 14:44:10|1712.2|1711.4|1712.2|1711.8|1712.2|1711.8|1712.2|1711.4|0
1606401870000|2020-11-26 14:44:30|1712.4|1712|1714.6|1714.2|1714.8|1714.6|1712.4|1711.8|12542
1606401880000|2020-11-26 14:44:40|1714.8|1714.4|1715|1714.6|1715|1714.8|1714.6|1714.2|5405
1606401890000|2020-11-26 14:44:50|1715.2|1714.8|1715.2|1715|1715.6|1715.4|1715|1714.6|10347
1606401900000|2020-11-26 14:45:00|1715|1714.8|1715|1714.6|1715.2|1715|1715|1714.6|1937
1606401910000|2020-11-26 14:45:10|1714.8|1714.4|1714.6|1714.2|1714.8|1714.4|1714.6|1714.2|618
1606401920000|2020-11-26 14:45:20|1714.8|1714.4|1714.6|1714.2|1714.8|1714.6|1714.6|1714.2|791
1606401930000|2020-11-26 14:45:30|1714.4|1714.4|1715.2|1714.8|1715.4|1715|1714.4|1714.2|5594
1606401940000|2020-11-26 14:45:40|1715|1714.6|1715|1714.6|1715.2|1714.6|1714.8|1714.6|757
1606401950000|2020-11-26 14:45:50|1714.8|1714.4|1714.4|1714|1714.8|1714.4|1714.2|1714|3474
1606401960000|2020-11-26 14:46:00|1714.2|1714.2|1714.6|1714.2|1714.6|1714.2|1714.2|1714|148
1606401970000|2020-11-26 14:46:10|1714.4|1714|1714.6|1714.2|1714.6|1714.2|1714.4|1714|0
1606401980000|2020-11-26 14:46:20|1714.8|1714.4|1714.6|1714.2|1714.8|1714.4|1714.6|1714.2|20
1606402000000|2020-11-26 14:46:40|1714.8|1714.4|1714.8|1714.4|1714.8|1714.6|1714.8|1714.4|0
1606402010000|2020-11-26 14:46:50|1714.6|1714.2|1714.6|1714.4|1714.8|1714.4|1714.6|1714.2|220
1606402020000|2020-11-26 14:47:00|1714.8|1714.2|1714|1713.4|1714.8|1714.2|1713.8|1713.4|4516
1606402030000|2020-11-26 14:47:10|1713.8|1713.2|1713.4|1713.2|1713.8|1713.2|1713.4|1713|1168
1606402050000|2020-11-26 14:47:30|1713.2|1713|1713.2|1713|1713.2|1713|1713.2|1713|134
1606402060000|2020-11-26 14:47:40|1713|1712.8|1713.2|1713|1713.2|1713|1713|1712.8|291
1606402070000|2020-11-26 14:47:50|1713.4|1713.2|1713.4|1713.2|1713.4|1713.2|1713.4|1713|2
1606402080000|2020-11-26 14:48:00|1713.6|1713.4|1713.8|1713.4|1713.8|1713.6|1713.6|1713.4|953
1606402090000|2020-11-26 14:48:10|1713.6|1713.6|1713.8|1713.6|1713.8|1713.6|1713.6|1713.6|60
1606402110000|2020-11-26 14:48:30|1713.6|1713.4|1713.2|1712.8|1713.6|1713.4|1713|1712.6|1715
1606402120000|2020-11-26 14:48:40||1712.6||1712.8||1713||1712.6|0
1606402130000|2020-11-26 14:48:50|1713.4|1713|1713.6|1713.4|1713.6|1713.4|1713.2|1713|1136
1606402140000|2020-11-26 14:49:00|1713.8|1713.6|1713.8|1713.4|1714|1713.6|1713.6|1713.4|1129
1606402160000|2020-11-26 14:49:20|1714|1713.6|1713.6|1713.4|1714|1713.6|1713.6|1713.4|60
1606402170000|2020-11-26 14:49:30|1713.8|1713.6|1714|1713.4|1714.2|1713.6|1713.6|1713.4|228
1606402180000|2020-11-26 14:49:40|1714.2|1713.6|1714.6|1714.2|1714.6|1714.2|1714.2|1713.6|149
1606402190000|2020-11-26 14:49:50|1714.8|1714.4|1714.6|1714.2|1714.8|1714.4|1714.6|1714.2|0
1606402200000|2020-11-26 14:50:00|1714.4|1714|1715|1714.6|1715.4|1714.8|1714.4|1714|433
1606402210000|2020-11-26 14:50:10|1714.8|1714.2|1715|1714.6|1715.2|1714.8|1714.6|1714.2|2357
1606402230000|2020-11-26 14:50:30|1714.8|1714.4|1714.6|1714.2|1714.8|1714.4|1714|1713.8|4803
1606402240000|2020-11-26 14:50:40|1714.8|1714.4|1715|1714.6|1715|1714.6|1714.8|1714.4|136
1606402250000|2020-11-26 14:50:50||1714.8||1714.6||1714.8||1714.6|648
1606402260000|2020-11-26 14:51:00|1714.8|1714.4|1714.8|1714.6|1714.8|1714.6|1714.6|1714.4|575
1606402280000|2020-11-26 14:51:20|1714.4|1714.2|1714.4|1713.8|1714.4|1714.2|1714.2|1713.8|1767
1606402290000|2020-11-26 14:51:30||1714||1714.2||1714.2||1714|0
1606402300000|2020-11-26 14:51:40|1714.6|1714.4|1715|1714.6|1715.4|1715|1714.6|1714.4|1379
1606402310000|2020-11-26 14:51:50|1715.2|1714.8|1715.2|1714.6|1715.2|1714.8|1715|1714.6|0
1606402320000|2020-11-26 14:52:00|1715|1714.8|1716|1715.6|1716|1715.6|1715|1714.8|755
1606402330000|2020-11-26 14:52:10|1716.2|1715.4|1716.4|1716|1716.4|1716|1716.2|1715.4|45
1606402340000|2020-11-26 14:52:20|1716.6|1716.2|1716.6|1716.4|1716.8|1716.4|1716.6|1716.2|576
1606402350000|2020-11-26 14:52:30|1716.4|1716.2|1716.6|1716.2|1716.6|1716.2|1716.4|1716.2|2
1606402360000|2020-11-26 14:52:40|1716.8|1716.4|1716.8|1716.6|1717|1716.6|1716.8|1716.2|0
1606402370000|2020-11-26 14:52:50|1716.6|1716.4|1716.6|1716.2|1716.6|1716.4|1716.4|1716.2|0
1606402390000|2020-11-26 14:53:10|1716.4|1716|1716|1715.6|1716.4|1716|1715.8|1715.6|1352
1606402400000|2020-11-26 14:53:20|1716.2|1715.8|1716.4|1716.2|1716.6|1716.2|1716|1715.6|3203
1606402410000|2020-11-26 14:53:30|1716.2|1716|1716.4|1715.8|1716.4|1716.2|1716.2|1715.8|869
1606402420000|2020-11-26 14:53:40|1716.2||1716.4||1716.4||1716.2||0
1606402430000|2020-11-26 14:53:50||1716||1716||1716.2||1716|400
1606402440000|2020-11-26 14:54:00|1716.2|1715.8|1715.2|1714.8|1716.2|1715.8|1715.2|1714.6|1002
1606402450000|2020-11-26 14:54:10||1715||1715||1715||1714.8|1
1606402460000|2020-11-26 14:54:20|1715.4|1714.8|1715|1714.8|1715.4|1715|1715|1714.8|142
1606402470000|2020-11-26 14:54:30|1715.2|1715|1715.2|1715|1715.2|1715|1715.2|1715|321
1606402480000|2020-11-26 14:54:40|1715|1714.8|1715|1714.4|1715|1714.8|1714.6|1714.2|1724
1606402490000|2020-11-26 14:54:50|1714.8|1714.6|1715|1714.6|1715|1714.8|1714.8|1714.4|200
1606402500000|2020-11-26 14:55:00|1714.8|1714.8|1715|1714.8|1715|1714.8|1714.8|1714.8|321
1606402510000|2020-11-26 14:55:10|1715.2|1715|1715.8|1715.4|1715.8|1715.4|1715.2|1714.8|1137
1606402520000|2020-11-26 14:55:20|1715.6|1715.2|1715.6|1715.2|1715.6|1715.2|1715.4|1715.2|193
1606402530000|2020-11-26 14:55:30|1715.4||1715.6||1715.6||1715.4||0
1606402540000|2020-11-26 14:55:40|1715.4|1715|1715.6|1715.4|1715.6|1715.4|1715.4|1715|990
1606402560000|2020-11-26 14:56:00|1716|1715.6|1717|1716.6|1717|1716.6|1716|1715.6|342
1606402570000|2020-11-26 14:56:10|1716.8|1716.8|1717|1716.8|1717|1716.8|1716.8|1716.4|1447
1606402580000|2020-11-26 14:56:20|1716.8|1716.6|1717|1716.8|1717|1716.8|1716.8|1716.6|289
1606402590000|2020-11-26 14:56:30|1716.8|1716.6|1716.6|1716.2|1717|1716.6|1716.4|1716|466
1606402600000|2020-11-26 14:56:40|1716.4|1716|1716.4|1716.2|1716.4|1716.2|1716.2|1715.8|0
1606402610000|2020-11-26 14:56:50|1716.6|1716.4|1716.8|1716.4|1717|1716.6|1716.6|1716.4|956
1606402620000|2020-11-26 14:57:00|1717|1716.6|1716.8|1716.4|1717|1716.6|1716.8|1716.4|0
1606402630000|2020-11-26 14:57:10|1716.6||1716.6||1716.6||1716.6||0
1606402640000|2020-11-26 14:57:20|1717|1716.6|1716.8|1716.4|1717|1716.6|1716.8|1716.4|100
1606402650000|2020-11-26 14:57:30|1716.6|1716.6|1716.8|1716.4|1716.8|1716.6|1716.6|1716.4|51
1606402660000|2020-11-26 14:57:40|1716.6|1716.2|1716.4|1716.2|1716.6|1716.2|1716.2|1715.8|691
1606402670000|2020-11-26 14:57:50|1716.6|1716.4|1716.8|1716.4|1716.8|1716.4|1716.6|1716.2|321
1606402680000|2020-11-26 14:58:00|1716.6|1716.2|1716.4|1716|1716.8|1716.4|1716.4|1716|1717
1606402690000|2020-11-26 14:58:10|1716.2|1715.8|1715.8|1715.4|1716.2|1715.8|1715.6|1715.4|1548
1606402700000|2020-11-26 14:58:20|1715.6||1715.6||1715.6||1715.6||69
1606402720000|2020-11-26 14:58:40|1715.8|1715.6|1716|1715.8|1716.2|1715.8|1715.6|1715.4|574
1606402740000|2020-11-26 14:59:00|1716.2|1716|1716.4|1716|1716.6|1716.2|1716.2|1716|183
1606402750000|2020-11-26 14:59:10|1716.2|1715.8|1716.2|1715.8|1716.4|1716|1715.8|1715.4|1285
1606402760000|2020-11-26 14:59:20|1716.4|1716|1716.4|1715.8|1716.4|1716|1716.2|1715.8|0
1606402770000|2020-11-26 14:59:30|1716.2|1715.6|1716.2|1715.8|1716.2|1715.8|1716|1715.6|0
1606402780000|2020-11-26 14:59:40|1716|1715.6|1716|1715.6|1716.2|1715.8|1716|1715.6|0
1606402790000|2020-11-26 14:59:50|1715.8|1715.4|1716|1715.8|1716|1715.8|1715.8|1715.4|0
1606402800000|2020-11-26 15:00:00|1716.4|1716.2|1716.6|1716|1717.6|1717|1716.4|1716|7295
1606402810000|2020-11-26 15:00:10|1716.4|1716.2|1716.6|1716.2|1716.6|1716.2|1716.4|1716|179
1606402830000|2020-11-26 15:00:30|1716.4|1716.4|1716.2|1715.8|1716.6|1716.4|1716.2|1715.8|756
1606402840000|2020-11-26 15:00:40|1716.4|1716|1716.4|1716.2|1716.6|1716.2|1716.4|1716|193
1606402850000|2020-11-26 15:00:50|1716.6|1716.4|1717|1716.6|1717.2|1716.8|1716.4|1716.4|426
1606402860000|2020-11-26 15:01:00|1717.2|1716.8|1717|1716.8|1717.4|1717|1716.8|1716.6|3860
1606402870000|2020-11-26 15:01:10|1717.2|1716.6|1717.4|1716.8|1717.4|1717|1717.2|1716.6|379
1606402880000|2020-11-26 15:01:20|1717.2|1717|1717.6|1717.2|1717.6|1717.2|1717|1716.8|923
1606402890000|2020-11-26 15:01:30|1717.4|1717.4|1717.8|1717.4|1718|1717.4|1717.4|1717.2|666
1606402900000|2020-11-26 15:01:40|1717.6|1717.2|1718.4|1718.2|1718.6|1718.4|1717.6|1717.2|1619
1606402910000|2020-11-26 15:01:50|1718.6|1718.4|1718.6|1718.2|1718.8|1718.4|1718.6|1718.2|321
1606402920000|2020-11-26 15:02:00|1718.4|1718|1718.6|1718.2|1718.8|1718.4|1718.2|1717.8|1350
1606402940000|2020-11-26 15:02:20|1718.8|1718.4|1718.4|1718.2|1718.8|1718.4|1718.4|1718.2|831
1606402950000|2020-11-26 15:02:30|1718.6|1718.4|1718.6|1718.2|1718.6|1718.4|1718.6|1718.2|414
1606402960000|2020-11-26 15:02:40|1718.8|1718.4|1719|1718.8|1719|1718.8|1718.8|1718|2129
1606402970000|2020-11-26 15:02:50|1718.8|1718.6|1719.2|1718.8|1719.6|1719.2|1718.8|1718.4|302
1606402980000|2020-11-26 15:03:00|1719|1718.6|1718.8|1718.6|1719|1718.8|1718.8|1718.6|0
1606402990000|2020-11-26 15:03:10|1719|1718.4|1719.4|1719|1719.4|1719|1718.6|1718.2|1338
1606403000000|2020-11-26 15:03:20|1719.6|1719.2|1719.6|1719|1719.8|1719.4|1719.4|1719|0
1606403010000|2020-11-26 15:03:30||1719.2||1719.2||1719.2||1719.2|0
1606403020000|2020-11-26 15:03:40|1719.4|1719|1719.2|1719|1719.4|1719|1719.2|1719|244
1606403030000|2020-11-26 15:03:50|1719.4|1719.2|1719.6|1719.2|1719.6|1719.2|1719.4|1719|725
1606403040000|2020-11-26 15:04:00|1719.4|1719|1719|1718.6|1719.6|1719|1719|1718.6|1924
1606403050000|2020-11-26 15:04:10|1718.8|1718.4|1718.6|1718.4|1718.8|1718.4|1718.6|1718.4|545
1606403070000|2020-11-26 15:04:30|1718.8|1718.6|1718.8|1718.4|1718.8|1718.6|1718.8|1718.4|321
1606403080000|2020-11-26 15:04:40||1718.6||1718.6||1718.6||1718.6|120
1606403090000|2020-11-26 15:04:50|1718.6|1718.4|1718.8|1718.2|1718.8|1718.4|1718.4|1718|1069
1606403100000|2020-11-26 15:05:00|1718.6|1718|1718.4|1718|1718.6|1718|1718.2|1718|25
1606403110000|2020-11-26 15:05:10|1718.2|1717.8|1717.8|1717.4|1718.4|1717.8|1717.6|1717.4|1910
1606403120000|2020-11-26 15:05:20|1718||1717.8||1718||1717.8||0
1606403130000|2020-11-26 15:05:30|1717.6|1717.2|1716.8|1716.6|1717.8|1717.2|1716.8|1716.4|6688
1606403140000|2020-11-26 15:05:40|1717|1716.8|1717|1716.6|1717|1716.8|1717|1716.6|1491
1606403150000|2020-11-26 15:05:50|1717.2|1716.8|1717.2|1716.6|1717.2|1716.8|1717.2|1716.6|732
1606403160000|2020-11-26 15:06:00|1717|1716.8|1717.2|1716.8|1717.2|1717|1716.8|1716.6|667
1606403180000|2020-11-26 15:06:20|1717.6|1717|1717.6|1717.2|1717.6|1717.2|1717.6|1717|2902
1606403190000|2020-11-26 15:06:30|1717.8|1717.4|1718.4|1718|1718.4|1718|1717.6|1717.4|101067
1606403200000|2020-11-26 15:06:40|1718.2|1718.2|1717.8|1717.6|1718.2|1718.2|1717.6|1717.4|2010
1606403210000|2020-11-26 15:06:50|1718|1717.8|1718.4|1718|1718.6|1718|1718|1717.6|807
1606403220000|2020-11-26 15:07:00|1718.6|1718.2|1718.6|1718.2|1718.8|1718.4|1718.4|1718|1429
1606403230000|2020-11-26 15:07:10|1718.8|1718.4|1718.8|1718.4|1718.8|1718.4|1718.6|1718.2|0
1606403240000|2020-11-26 15:07:20|1718.6|1718.2|1718.8|1718.2|1718.8|1718.4|1718.4|1718.2|0
1606403250000|2020-11-26 15:07:30|1718.6|1718.4|1718.6|1718.2|1718.8|1718.4|1718.6|1718.2|0
1606403260000|2020-11-26 15:07:40|1718.8|1718.4|1719.8|1719.4|1719.8|1719.4|1718.8|1718.4|1168
1606403270000|2020-11-26 15:07:50|1719.6||1719.6||1719.8||1719.6||0
1606403280000|2020-11-26 15:08:00|1719.8|1719.2|1719.6|1719.2|1719.8|1719.4|1719.4|1719.2|1049
1606403290000|2020-11-26 15:08:10||1719.4||1719.4||1719.4||1719.2|1000
1606403300000|2020-11-26 15:08:20|1719.4|1719.2|1719.4|1719|1719.6|1719.2|1719.2|1719|2994
1606403310000|2020-11-26 15:08:30|1719.2|1718.8|1719|1718.8|1719.4|1718.8|1719|1718.8|1244
1606403320000|2020-11-26 15:08:40|1719.2|1718.6|1719|1718.6|1719.2|1718.8|1718.8|1718.6|151
1606403330000|2020-11-26 15:08:50|1719.2|1718.8|1719.2|1718.8|1719.2|1718.8|1719|1718.6|0
1606403350000|2020-11-26 15:09:10|1719||1719||1719.2||1719||120
1606403380000|2020-11-26 15:09:40|1718.8|1718.6|1719.2|1718.8|1719.2|1718.8|1718.4|1718.2|4371
1606403390000|2020-11-26 15:09:50|1719|1719|1718.8|1718.4|1719.2|1719|1718.6|1718.4|3432
1606403400000|2020-11-26 15:10:00|1719||1719||1719||1718.8||0
1606403410000|2020-11-26 15:10:10|1718.8||1718.8||1718.8||1718.8||0
1606403420000|2020-11-26 15:10:20|1718.6|1718.6|1718.8|1718.6|1718.8|1718.6|1718.6|1718.4|400
1606403430000|2020-11-26 15:10:30|1719|1718.8|1719.8|1719.6|1719.8|1719.6|1719|1718.8|2248
1606403440000|2020-11-26 15:10:40|1720|1719.8|1720.4|1720|1720.6|1720.2|1719.8|1719.6|7888
1606403450000|2020-11-26 15:10:50|1720.6|1720.2|1720.8|1720.2|1721|1720.4|1720.4|1720|232
1606403460000|2020-11-26 15:11:00|1721|1720.4|1721.2|1720.6|1721.4|1720.8|1720.8|1720.4|0
1606403470000|2020-11-26 15:11:10|1721|1720.8|1721|1720.6|1721|1721|1721|1720.6|400
1606403480000|2020-11-26 15:11:20|1721.2||1721.2||1721.2||1721.2||0
1606403490000|2020-11-26 15:11:30|1721||1721||1721||1721||0
1606403510000|2020-11-26 15:11:50|1721.2|1720.8|1721.4|1721.2|1721.8|1721.4|1721.2|1720.8|776
1606403520000|2020-11-26 15:12:00|1721.2|1721|1721.8|1721.4|1721.8|1721.6|1721.2|1721|241
1606403530000|2020-11-26 15:12:10|1722|1721.6|1722|1721.8|1722.4|1721.8|1721.8|1721.6|2146
1606403550000|2020-11-26 15:12:30|1722.2|1722|1722.8|1722.4|1723|1722.6|1722.2|1722|6257
1606403560000|2020-11-26 15:12:40|1723|1722.6|1723|1722.8|1723|1722.8|1722.8|1722.4|0
1606403570000|2020-11-26 15:12:50|1723.2|1723|1723.6|1723.2|1723.6|1723.2|1723.2|1723|706
1606403580000|2020-11-26 15:13:00|1723.4|1723|1723.2|1723|1723.4|1723|1723|1722.8|1812
1606403590000|2020-11-26 15:13:10|1723.4|1723.2|1723.2|1722.8|1723.6|1723.2|1723|1722.8|380
1606403600000|2020-11-26 15:13:20|1723.4|1723|1723.2|1722.8|1723.4|1723|1723.2|1722.8|2
1606403610000|2020-11-26 15:13:30|1723|1723|1722.2|1721.6|1723.2|1723|1722.2|1721.6|4129
1606403620000|2020-11-26 15:13:40||1721.8||1722||1722||1721.8|13
1606403630000|2020-11-26 15:13:50|1722.4|1722.2|1722.8|1722.4|1723|1722.4|1722.4|1722|325
1606403640000|2020-11-26 15:14:00|1723|1722.6|1724|1723.6|1724.2|1723.8|1722.8|1722.4|1007
1606403650000|2020-11-26 15:14:10||1723.4||1723.4||1723.4||1723.4|0
1606403660000|2020-11-26 15:14:20|1723.8|1723.6|1722.8|1722.4|1723.8|1723.6|1722.8|1722.4|1503
1606403670000|2020-11-26 15:14:30|1723|1722.6|1723.2|1722.8|1723.2|1722.8|1723|1722.6|0
1606403690000|2020-11-26 15:14:50|1723.4|1723|1723.2|1722.8|1723.6|1723.2|1723.2|1722.8|1608
1606403700000|2020-11-26 15:15:00|||||||||10
1606403730000|2020-11-26 15:15:30|1723|1723|1723.2|1723|1723.2|1723|1723|1723|220
1606403740000|2020-11-26 15:15:40|1723.4|1723.2|1723.4|1723.2|1723.4|1723.2|1723.2|1723|2
1606403750000|2020-11-26 15:15:50|1723.6|1723.4|1723.4|1723.2|1724|1723.4|1723.2|1723|1292
1606403760000|2020-11-26 15:16:00|||||||||1200
1606403770000|2020-11-26 15:16:10|1723.6|1723.4|1723.4|1723.2|1723.6|1723.4|1723.4|1723.2|45
1606403780000|2020-11-26 15:16:20|1723.6|1723.4|1723.6|1723.2|1723.6|1723.4|1723.4|1723.2|609
1606403790000|2020-11-26 15:16:30|1723.4|1723.4|1723.4|1723.2|1723.4|1723.4|1723.4|1723.2|500
1606403800000|2020-11-26 15:16:40|1723.6|1723.4|1723.4|1723|1723.6|1723.4|1723.2|1723|832
1606403810000|2020-11-26 15:16:50|1723.2||1723.2||1723.2||1723.2||0
1606403820000|2020-11-26 15:17:00|1723|1722.8|1722.8|1722.4|1723|1722.8|1722.4|1722|1830
1606403830000|2020-11-26 15:17:10|1723|1722.2|1723.4|1723|1723.6|1723.2|1723|1722.2|1812
1606403840000|2020-11-26 15:17:20|1723.6|1723.2|1723.4|1722.8|1723.6|1723.2|1723.2|1722.8|430
1606403850000|2020-11-26 15:17:30|1723.2||1723.2||1723.2||1723.2||0
1606403870000|2020-11-26 15:17:50|1723.4|1723|1723.4|1723.2|1723.6|1723.2|1723.4|1723|1180
1606403880000|2020-11-26 15:18:00|1723.6|1723|1723.2|1722.8|1723.6|1723|1723|1722.8|1256
1606403890000|2020-11-26 15:18:10|1723|1723|1722.8|1722.4|1723.2|1723|1722.8|1722.4|1182
1606403900000|2020-11-26 15:18:20|1722.6|1722.2|1722.6|1722.2|1722.6|1722.2|1722.6|1722.2|0
1606403910000|2020-11-26 15:18:30|1722.4|1722|1722.2|1721.6|1722.4|1722|1722|1721.6|496
1606403920000|2020-11-26 15:18:40|1722|1721.4|1721.4|1721|1722|1721.6|1721|1720.6|7563
1606403930000|2020-11-26 15:18:50|1721.6|1721.2|1721.2|1720.6|1721.6|1721.4|1721|1720.6|2345
1606403940000|2020-11-26 15:19:00|1721|1720.8|1721.2|1721|1721.2|1721|1721|1720.8|0
1606403950000|2020-11-26 15:19:10||1720.8||1720.8||1720.8||1720.8|0
1606403960000|2020-11-26 15:19:20|1721|1720.6|1721.2|1720.8|1721.2|1720.8|1721|1720.6|0
1606403970000|2020-11-26 15:19:30|1721|1720.6|1720.4|1720|1721|1720.6|1720.2|1719.8|2238
1606403980000|2020-11-26 15:19:40|1720.6|1720.2|1720.6|1720.4|1721|1720.6|1720.4|1720.2|3033
1606403990000|2020-11-26 15:19:50|1720.8|1720.6|1720.8|1720.4|1720.8|1720.6|1720.6|1720.4|1359
1606404000000|2020-11-26 15:20:00|1721|1720.6|1720.4|1720|1721.4|1721|1720.2|1720|1780
1606404010000|2020-11-26 15:20:10|1720.6||1720.4||1720.6||1720.4||0
1606404020000|2020-11-26 15:20:20||1720.2||1720||1720.2||1720|0
1606404030000|2020-11-26 15:20:30|1720.2|1719.8|1719.8|1719.4|1720.2|1719.8|1719.6|1719.4|1059
1606404040000|2020-11-26 15:20:40|1719.6|1719.2|1720.2|1719.8|1720.4|1720|1719.6|1719|1163
1606404050000|2020-11-26 15:20:50||1720||1719.8||1720||1719.8|0
1606404060000|2020-11-26 15:21:00|1720||1720.2||1720.2||1720||0
1606404070000|2020-11-26 15:21:10|1720|1719.6|1719.6|1719.2|1720|1719.6|1719.6|1719.2|171
1606404080000|2020-11-26 15:21:20|1719.8|1719.4|1719.8|1719.6|1720|1719.6|1719.8|1719.4|131
1606404090000|2020-11-26 15:21:30|1719.6|1719.4|1719.6|1719.2|1720|1719.6|1719.6|1719.2|53
1606404100000|2020-11-26 15:21:40|1719.4||1719.6||1719.6||1719.4||59
1606404120000|2020-11-26 15:22:00|1719.4|1719|1719.4|1719|1719.4|1719|1719.4|1719|0
1606404130000|2020-11-26 15:22:10|1719.2|1719.2|1719.6|1719.2|1719.6|1719.4|1719.2|1719.2|451
1606404140000|2020-11-26 15:22:20||1719.4||1719.2||1719.4||1719.2|315
1606404150000|2020-11-26 15:22:30|1719.4|1718.8|1719.4|1719|1719.6|1719|1719.2|1718.8|2459
1606404160000|2020-11-26 15:22:40|1719.2|1718.8|1719|1718.8|1719.2|1718.8|1719|1718.8|1578
1606404170000|2020-11-26 15:22:50|1718.8|1718.6|1719|1718.6|1719.2|1719|1718.8|1718.6|2714
1606404190000|2020-11-26 15:23:10|1719.2|1718.8|1719.4|1719|1719.4|1719.2|1719.2|1718.6|1674
1606404210000|2020-11-26 15:23:30|1719.6|1719.2|1720|1719.4|1720.2|1719.8|1719.6|1719.2|437
1606404220000|2020-11-26 15:23:40|1719.8||1719.8||1720||1719.6||0
1606404230000|2020-11-26 15:23:50||1719.6||1719.6||1719.6||1719.6|0
1606404260000|2020-11-26 15:24:20|1719.6|1719.4|1719.6|1719.4|1719.8|1719.4|1719.4|1719|1099
1606404270000|2020-11-26 15:24:30|1719.4|1719.2|1719.6|1719.2|1719.6|1719.2|1719.4|1719.2|1147
1606404280000|2020-11-26 15:24:40|1719.8|1719.4|1719.8|1719.4|1719.8|1719.6|1719.8|1719.4|286
1606404290000|2020-11-26 15:24:50|1720|1719.6|1720|1719.8|1720|1719.8|1720|1719.6|406
1606404300000|2020-11-26 15:25:00|1720.2|1720|1720|1719.4|1720.4|1720|1720|1719.4|1292
1606404310000|2020-11-26 15:25:10|1720.2|1719.6|1719.4|1719.2|1720.2|1719.8|1719.2|1719|5017
1606404320000|2020-11-26 15:25:20|1719.6|1719.4|1720|1719.8|1720|1719.8|1719.6|1719.4|412
1606404330000|2020-11-26 15:25:30|1720.2|1719.6|1720.2|1719.8|1720.2|1720|1720.2|1719.6|103
1606404340000|2020-11-26 15:25:40|1720.4|1720|1720.8|1720.2|1720.8|1720.4|1720.4|1720|423
1606404350000|2020-11-26 15:25:50|1721|1720.4|1721.4|1721|1721.4|1721|1721|1720.4|322
1606404360000|2020-11-26 15:26:00|1721.6|1721.2|1722|1721.4|1722.4|1722|1721.4|1721|5010
1606404370000|2020-11-26 15:26:10|1721.8|1721.2|1722.2|1721.8|1722.2|1721.8|1721.6|1721|4354
1606404380000|2020-11-26 15:26:20|1722|1721.6|1721.4|1721|1722|1721.6|1721.4|1721|586
1606404390000|2020-11-26 15:26:30|1721.6|1721.2|1721.4|1721|1721.6|1721.2|1721.4|1721|68
1606404400000|2020-11-26 15:26:40|1721.2|1720.8|1721.6|1721|1721.6|1721|1721|1720.8|3147
1606404410000|2020-11-26 15:26:50|1721.4|1721.2|1721.6|1721.2|1721.6|1721.2|1721.4|1721|0
1606404420000|2020-11-26 15:27:00|1721.4|1721|1721.4|1721|1721.4|1721.2|1721.4|1721|300
1606404430000|2020-11-26 15:27:10|1721.6|1721.2|1722|1721.4|1722|1721.8|1721.6|1721|179
1606404440000|2020-11-26 15:27:20|1721.8|1721.2|1721.6|1721|1722|1721.4|1721.4|1721|2646
1606404450000|2020-11-26 15:27:30|1722|1721.2|1721.6|1721.2|1722|1721.6|1721.6|1721.2|812
1606404460000|2020-11-26 15:27:40|1721.8|1721.4|1721.8|1721.4|1722|1721.6|1721.6|1721.2|200
1606404470000|2020-11-26 15:27:50|1721.6||1721.6||1721.6||1721.6||269
1606404480000|2020-11-26 15:28:00|1721.4|1721.2|1721.6|1721.2|1721.6|1721.4|1721.2|1720.8|2863
1606404490000|2020-11-26 15:28:10|1721.4|1721.4|1721.6|1721.2|1721.6|1721.4|1721.4|1721.2|2884
1606404500000|2020-11-26 15:28:20|1721.8|1721.4|1721.8|1721.4|1721.8|1721.6|1721.8|1721.4|218
1606404510000|2020-11-26 15:28:30|1721.6|1721.2|1722|1721.4|1722|1721.6|1721.6|1721.2|2015
1606404520000|2020-11-26 15:28:40||1721.6||1721.6||1721.8||1721.4|0
1606404530000|2020-11-26 15:28:50|1721.8||1722||1722||1721.8||20
1606404540000|2020-11-26 15:29:00|1722.2|1721.8|1722.8|1722.2|1722.8|1722.2|1722.2|1721.8|1529
1606404550000|2020-11-26 15:29:10|1722.6|1722.4|1722.6|1722.2|1722.8|1722.4|1722.6|1722.2|0
1606404560000|2020-11-26 15:29:20|1722.4||1722.4||1722.4||1722.4||0
1606404570000|2020-11-26 15:29:30|1722.2|1722|1721.8|1721.6|1722.2|1722|1721.6|1721.4|2819
1606404580000|2020-11-26 15:29:40|1721.6|1721.4|1721.8|1721.4|1721.8|1721.6|1721.6|1721.4|200
1606404590000|2020-11-26 15:29:50|1721.6|1721.6|1721.6|1721.4|1721.8|1721.6|1721.6|1721.4|0
1606404600000|2020-11-26 15:30:00|1721.4|1721.2|1721.4|1721.2|1721.8|1721.4|1721.2|1721|1254
1606404610000|2020-11-26 15:30:10|1721.6|1721.4|1721.6|1721.4|1721.6|1721.4|1721.4|1721.2|601
1606404620000|2020-11-26 15:30:20||1721.2||1721.2||1721.2||1721.2|0
1606404630000|2020-11-26 15:30:30|1721.4|1721|1721.2|1721|1721.4|1721|1721|1720.6|1170
1606404640000|2020-11-26 15:30:40|1721.4|1721.2|1721.6|1721.2|1721.6|1721.4|1721.2|1721.2|213
1606404650000|2020-11-26 15:30:50|1722|1721.4|1722|1721.6|1722|1721.6|1722|1721.4|12
1606404670000|2020-11-26 15:31:10|1721.8|1721.4|1721.6|1721.2|1722|1721.4|1721.2|1721|1452
1606404680000|2020-11-26 15:31:20|1721.4|1721|1721.4|1721.2|1721.4|1721.2|1721.4|1721|0
1606404690000|2020-11-26 15:31:30|1721.2|1721|1721.4|1721|1721.4|1721.2|1720.8|1720.6|3142
1606404700000|2020-11-26 15:31:40|1721.2|1720.8|1720.4|1720.2|1721.4|1720.8|1720|1719.6|4886
1606404710000|2020-11-26 15:31:50|||||||||89
1606404720000|2020-11-26 15:32:00|1720.6|1720.4|1721|1720.6|1721.2|1720.6|1720.6|1720.4|333
1606404730000|2020-11-26 15:32:10|1720.8|1720.8|1720.8|1720.4|1720.8|1720.8|1720.6|1720.4|593
1606404740000|2020-11-26 15:32:20|1721|1720.6|1721.6|1721.2|1721.6|1721.2|1721|1720.6|335
1606404750000|2020-11-26 15:32:30|1721.8|1721.4|1721.4|1721|1721.8|1721.4|1721.4|1721|72
1606404760000|2020-11-26 15:32:40|1721.2||1721.4||1721.4||1721.2||0
1606404770000|2020-11-26 15:32:50|1721.6|1721.2|1721.6|1721.4|1721.6|1721.4|1721.2|1720.8|3249
1606404780000|2020-11-26 15:33:00|1721.8|1721.6|1721.8|1721.4|1722|1721.8|1721.6|1721.4|745
1606404790000|2020-11-26 15:33:10|1721.6|1721.6|1722|1721.6|1722.2|1721.6|1721.6|1721.4|2545
1606404800000|2020-11-26 15:33:20|1722.2|1721.8|1722|1721.8|1722.2|1721.8|1722|1721.6|720
1606404810000|2020-11-26 15:33:30|||||||||45
1606404820000|2020-11-26 15:33:40|||||||||15
1606404830000|2020-11-26 15:33:50|1722.4|1722|1722.8|1722.2|1722.8|1722.4|1722.4|1722|267
1606404840000|2020-11-26 15:34:00||1722.4||1722.2||1722.4||1722.2|0
1606404850000|2020-11-26 15:34:10|1722.6|1722.4|1722.8|1722.4|1723.2|1722.8|1722.6|1722.2|761
1606404860000|2020-11-26 15:34:20|1723|1722.6|1722.4|1722.2|1723|1722.6|1722.4|1722.2|2109
1606404870000|2020-11-26 15:34:30|1722.6|1721.8|1722.2|1721.8|1722.6|1722|1722.2|1721.8|1055
1606404880000|2020-11-26 15:34:40|1722.4|1722|1722.4|1722.2|1722.4|1722.2|1722.4|1722|20
1606404890000|2020-11-26 15:34:50|1722.6|1722.4|1722.2|1721.8|1722.8|1722.4|1722.2|1721.8|320
1606404900000|2020-11-26 15:35:00|1722|1721.6|1722.2|1721.6|1722.2|1721.8|1722|1721.6|0
1606404910000|2020-11-26 15:35:10|1722||1722||1722||1721.8||50
1606404920000|2020-11-26 15:35:20|1722.2|1721.8|1722.6|1722.4|1722.8|1722.4|1722|1721.6|2655
1606404930000|2020-11-26 15:35:30|1722.8|1722.6|1723|1722.6|1723|1722.6|1722.8|1722.4|0
1606404950000|2020-11-26 15:35:50|1722.8|1722.4|1722.8|1722.2|1723|1722.6|1722.4|1722.2|4273
1606404960000|2020-11-26 15:36:00|1722.6||1722.4||1722.6||1722.4||0
1606404970000|2020-11-26 15:36:10|1722.6|1722.4|1722.6|1722.2|1722.6|1722.4|1722.6|1722.2|715
1606404990000|2020-11-26 15:36:30|1722.4||1722.4||1722.4||1722.4||500
1606405000000|2020-11-26 15:36:40|1722.6|1722.4|1723.2|1722.8|1723.2|1722.8|1722.6|1722.2|1638
1606405010000|2020-11-26 15:36:50|1723.4|1723|1723.8|1723.4|1724|1723.4|1723.4|1722.8|863
1606405020000|2020-11-26 15:37:00|1723.6|1723.6|1723.8|1723.4|1723.8|1723.6|1723.6|1723.4|13
1606405030000|2020-11-26 15:37:10|1723.6|1723.6|1723.6|1723.4|1723.6|1723.6|1723.6|1723.4|289
1606405040000|2020-11-26 15:37:20|1723.8|1723.6|1723.6|1723.4|1723.8|1723.6|1723.6|1723.4|0
1606405050000|2020-11-26 15:37:30|1723.8|1723.6|1723.8|1723.6|1723.8|1723.6|1723.8|1723.6|99
1606405060000|2020-11-26 15:37:40|1724|1723.8|1724.6|1724.2|1724.6|1724.2|1724|1723.8|595
1606405070000|2020-11-26 15:37:50|1724.4|1724|1724.2|1724|1724.4|1724|1724.2|1724|1200
1606405080000|2020-11-26 15:38:00|1724.4|1724.2|1724.6|1724.2|1724.6|1724.2|1724.4|1724|209
1606405090000|2020-11-26 15:38:10||1724||1724.2||1724.2||1724|0
1606405100000|2020-11-26 15:38:20||1724.4||1724.2||1724.4||1724.2|0
1606405110000|2020-11-26 15:38:30|1724.4|1724.4|1725|1724.6|1725|1724.8|1724.4|1724.4|2179
1606405120000|2020-11-26 15:38:40|1724.8|1724.8|1725|1724.6|1725|1724.8|1724.8|1724.4|374
1606405130000|2020-11-26 15:38:50|1725.2|1724.8|1725.8|1725.6|1726|1725.8|1725.2|1724.8|6428
1606405140000|2020-11-26 15:39:00|1726|1725.8|1725.8|1725.6|1726|1725.8|1725.8|1725.6|0
1606405150000|2020-11-26 15:39:10|1725.6|1725.4|1725.8|1725.6|1725.8|1725.6|1725.6|1725.4|1601
1606405160000|2020-11-26 15:39:20|1726|1725.8|1726|1725.6|1726.2|1726|1726|1725.6|1735
1606405170000|2020-11-26 15:39:30|1725.8|1725.4|1725.8|1725.4|1726|1725.4|1725.6|1725.4|1564
1606405180000|2020-11-26 15:39:40|1725.6||1725.6||1725.6||1725.6||123
1606405190000|2020-11-26 15:39:50|1725.4|1725.2|1725.4|1725.2|1725.4|1725.2|1725.4|1725.2|755
1606405210000|2020-11-26 15:40:10|1725.2|1725|1725.2|1725|1725.4|1725.2|1725.2|1725|639
1606405230000|2020-11-26 15:40:30|1725.4|1725.2|1725.4|1725.2|1725.4|1725.2|1725.4|1725.2|35
1606405240000|2020-11-26 15:40:40|1725.6|1725.4|1726|1725.6|1726|1725.6|1725.4|1725.2|1631
1606405250000|2020-11-26 15:40:50|1725.8|1725.4|1725.8|1725.4|1725.8|1725.4|1725.8|1725.4|184
1606405260000|2020-11-26 15:41:00|1726|1725.6|1726|1725.6|1726|1725.8|1725.8|1725.6|400
1606405270000|2020-11-26 15:41:10|1725.8|1725.8|1726.2|1726|1726.2|1726|1725.8|1725.6|1049
1606405280000|2020-11-26 15:41:20|1726|1725.8|1726.4|1726|1726.4|1726.2|1726|1725.6|3424
1606405290000|2020-11-26 15:41:30|1726.6|1726.2|1726.8|1726.6|1726.8|1726.6|1726.6|1726|2447
1606405300000|2020-11-26 15:41:40|1726.6|1726.4|1725.8|1725.4|1726.6|1726.4|1725.8|1725.4|2899
1606405310000|2020-11-26 15:41:50||1725.6||1725.6||1725.6||1725.4|0
1606405320000|2020-11-26 15:42:00|1726|1725.8|1726|1725.6|1726|1725.8|1725.8|1725.6|246
1606405330000|2020-11-26 15:42:10||1725.8||1725.8||1725.8||1725.8|0
1606405340000|2020-11-26 15:42:20|1726.2|1726|1726.4|1726|1726.6|1726.2|1726.2|1726|1365
1606405350000|2020-11-26 15:42:30|1726.2|1725.8|1726|1725.6|1726.2|1725.8|1725.8|1725.6|1561
1606405360000|2020-11-26 15:42:40|1725.8|1725.4|1725.6|1725.2|1725.8|1725.4|1725.6|1725|1284
1606405370000|2020-11-26 15:42:50|1725.8|1725.4|1725.8|1725.4|1725.8|1725.6|1725.8|1725.2|140
1606405390000|2020-11-26 15:43:10|1725.6||1725.6||1725.6||1725.6||107
1606405400000|2020-11-26 15:43:20|1725.4|1725.2|1725.8|1725.6|1726|1725.8|1725.2|1725|6234
1606405420000|2020-11-26 15:43:40||1725.4||1725.4||1725.6||1725.4|0
1606405430000|2020-11-26 15:43:50|1726|1725.6|1726.2|1725.8|1726.2|1726|1726|1725.6|1491
1606405440000|2020-11-26 15:44:00|1726|1725.6|1725.8|1725.4|1726.2|1725.6|1725.2|1725|4059
1606405450000|2020-11-26 15:44:10|1726|1725.6|1726.2|1725.8|1726.2|1725.8|1726|1725.4|899
1606405460000|2020-11-26 15:44:20|1726|1725.6|1725.8|1725.4|1726.2|1725.6|1725.8|1725.4|479
1606405470000|2020-11-26 15:44:30|1725.6||1725.6||1725.6||1725.6||153
1606405480000|2020-11-26 15:44:40|1725.4|1725.2|1725.6|1725.4|1725.6|1725.4|1725.4|1725.2|398
1606405490000|2020-11-26 15:44:50|1725.8|1725.2|1725.8|1725.4|1726|1725.6|1725.6|1725.2|333
1606405500000|2020-11-26 15:45:00|1725.6|1725.2|1725.4|1725.2|1725.6|1725.2|1725.4|1725.2|339
1606405520000|2020-11-26 15:45:20|1725.6|1725.4|1725.6|1725.4|1725.6|1725.4|1725.4|1725.2|2066
1606405530000|2020-11-26 15:45:30|1725.8|1725.6|1726.4|1726|1726.6|1726|1725.8|1725.4|439
1606405540000|2020-11-26 15:45:40|1726.2|1725.8|1726.2|1725.8|1726.2|1725.8|1726.2|1725.8|0
1606405550000|2020-11-26 15:45:50|||||||||724
1606405560000|2020-11-26 15:46:00|1726.4|1726|1726.6|1726.4|1726.6|1726.4|1726.4|1726|163
1606405570000|2020-11-26 15:46:10|1726.4|1726|1726.6|1726.2|1726.6|1726.2|1726.2|1726|1072
1606405580000|2020-11-26 15:46:20||1726.4||1726.4||1726.4||1726.2|0
1606405590000|2020-11-26 15:46:30|1726.8|1726.6|1727|1726.6|1727.2|1727|1726.8|1726.6|2720
1606405600000|2020-11-26 15:46:40|1726.8|1726.8|1727|1726.6|1727|1726.8|1726.8|1726.6|0
1606405610000|2020-11-26 15:46:50||1726.8||1726.8||1726.8||1726.8|0
1606405620000|2020-11-26 15:47:00|1727.2|1727|1727|1726.8|1727.4|1727|1727|1726.8|348
1606405640000|2020-11-26 15:47:20|1727.2|1727|1727.4|1727|1728|1727.6|1727.2|1727|5292
1606405650000|2020-11-26 15:47:30|1727.2||1727.4||1727.4||1727.2||101
1606405660000|2020-11-26 15:47:40|1727.2||1727.2||1727.2||1727.2||0
1606405670000|2020-11-26 15:47:50|1727.4|1727.2|1727.4|1727|1727.4|1727.2|1727.4|1727|663
1606405680000|2020-11-26 15:48:00|1727.2|1726.8|1727|1726.6|1727.2|1726.8|1726.8|1726.6|2443
1606405690000|2020-11-26 15:48:10|1726.8|1726.4|1726.6|1726.4|1727|1726.8|1726.6|1726.2|2854
1606405710000|2020-11-26 15:48:30|1726.8|1726.6|1728|1727.6|1728|1727.6|1726.6|1726.4|993
1606405720000|2020-11-26 15:48:40|1727.8|1727.8|1728.6|1728|1728.8|1728.4|1727.8|1727.8|3042
1606405730000|2020-11-26 15:48:50|1728.8|1728.2|1728.8|1728.4|1729.2|1728.6|1728.4|1727.8|2783
1606405740000|2020-11-26 15:49:00|1729|1728.2|1728.2|1728|1729|1728.2|1728.2|1727.8|3166
1606405750000|2020-11-26 15:49:10|1728.6|1728.2|1728.6|1728.2|1728.8|1728.4|1728.6|1728.2|14
1606405760000|2020-11-26 15:49:20|1728.8|1728.4|1728.8|1728.6|1729|1728.6|1728.6|1728.4|150804
1606405770000|2020-11-26 15:49:30|1729|1728.8|1729.2|1728.6|1729.4|1729|1729|1728.4|519
1606405780000|2020-11-26 15:49:40||1728.8||1728.8||1728.8||1728.8|200
1606405790000|2020-11-26 15:49:50|1729|1728.6|1729.2|1728.8|1729.2|1729|1728.8|1728.6|672
1606405800000|2020-11-26 15:50:00|1729.4|1729|1729.6|1729.2|1729.8|1729.4|1729.4|1728.8|319
1606405820000|2020-11-26 15:50:20||1729.4||1729.2||1729.4||1729.2|21
1606405830000|2020-11-26 15:50:30|1729.4|1729|1729.4|1729.2|1729.4|1729.2|1729.2|1729|1513
1606405840000|2020-11-26 15:50:40|1729.6||1729.6||1729.6||1729.6||544
1606405850000|2020-11-26 15:50:50|1729.4||1729.4||1729.6||1729.4||1000
1606405860000|2020-11-26 15:51:00|1729.6|1729.4|1730.2|1729.8|1730.4|1730|1729.6|1729.4|15483
1606405870000|2020-11-26 15:51:10|1730|1729.6|1729.4|1729|1730.2|1729.6|1729.2|1729|5008
1606405880000|2020-11-26 15:51:20|1729.8|1729.2|1728.4|1728|1729.8|1729.4|1728.4|1728|14026
1606405890000|2020-11-26 15:51:30|1728.2|1727.8|1728.2|1728|1728.2|1728|1728.2|1727.8|0
1606405900000|2020-11-26 15:51:40|1728.4|1728.2|1729|1728.6|1729|1728.6|1728.4|1728.2|652
1606405910000|2020-11-26 15:51:50|1729.2|1728.8|1729.4|1729|1729.4|1729.2|1729.2|1728.8|246
1606405920000|2020-11-26 15:52:00|1729.6|1729.2|1729.4|1729.2|1729.6|1729.4|1729.4|1729.2|1453
1606405930000|2020-11-26 15:52:10|1729.6|1729.4|1729.6|1729.4|1730|1729.6|1729.4|1729.2|8023
1606405940000|2020-11-26 15:52:20|1729.8|1729.2|1728.6|1728.4|1729.8|1729.2|1728.6|1728.2|5873
1606405960000|2020-11-26 15:52:40|||||||||92
1606405970000|2020-11-26 15:52:50|||||||||165
1606405980000|2020-11-26 15:53:00|1728|1727.6|1727.4|1727|1728|1727.8|1727.2|1726.8|10543
1606405990000|2020-11-26 15:53:10|1727.2|1726.8|1727|1726.8|1727.2|1726.8|1727|1726.8|396
1606406000000|2020-11-26 15:53:20|1726.8|1726.6|1728|1727.4|1728|1727.8|1726.8|1726.4|6349
1606406010000|2020-11-26 15:53:30|1727.8|1727.6|1727.8|1727.4|1728|1727.6|1727.8|1727.4|1039
1606406020000|2020-11-26 15:53:40|1728|1727.6|1728.6|1728.2|1728.6|1728.4|1728|1727.6|1018
1606406030000|2020-11-26 15:53:50|1728.8|1728.4|1729|1728.6|1729|1728.8|1728.6|1728.2|783
1606406040000|2020-11-26 15:54:00|1728.8|1728.4|1729|1728.6|1729|1728.6|1728.8|1728.4|100
1606406050000|2020-11-26 15:54:10|1729.2|1728.8|1729|1728.6|1729.6|1729|1728.6|1728.2|1196
1606406060000|2020-11-26 15:54:20|1728.8|1728.4|1729|1728.4|1729|1728.6|1728.8|1728.4|0
1606406070000|2020-11-26 15:54:30|1728.8|1728.6|1729|1728.6|1729|1728.8|1728.8|1728.4|194
1606406080000|2020-11-26 15:54:40|1729.2|1728.8|1729.2|1729|1729.6|1729.2|1729.2|1728.8|2543
1606406090000|2020-11-26 15:54:50|1729|1728.8|1728.4|1728|1729|1728.8|1727|1726.8|13408
1606406100000|2020-11-26 15:55:00|1728.6|1728.2|1729.6|1729.2|1729.6|1729.4|1728.6|1728|3456
1606406110000|2020-11-26 15:55:10|1729.4|1729|1729.2|1728.8|1730.2|1730|1729|1728.8|9612
1606406120000|2020-11-26 15:55:20|1729|1729|1729.2|1728.8|1729.4|1729.2|1728.8|1728.6|1204
1606406130000|2020-11-26 15:55:30|1729|1729|1729.6|1729|1729.6|1729.2|1728.8|1728.6|1988
1606406140000|2020-11-26 15:55:40|1729.2|1729.2|1728|1727.8|1729.6|1729.2|1727.8|1727.6|14333
1606406150000|2020-11-26 15:55:50|1727.8|1727.6|1727.8|1727.4|1728.2|1728|1727.8|1727.4|767
1606406160000|2020-11-26 15:56:00|1727.6|1727.2|1727.4|1727.2|1727.6|1727.4|1727.2|1726.8|2376
1606406170000|2020-11-26 15:56:10|1727.2|1727|1727.2|1727|1727.2|1727|1727.2|1727|0
1606406180000|2020-11-26 15:56:20|1727.4|1727.2|1727.4|1727|1727.4|1727.2|1727.2|1727|723
1606406190000|2020-11-26 15:56:30|1727.2|1727.2|1727.2|1727|1727.4|1727.2|1727|1726.8|1089
1606406200000|2020-11-26 15:56:40|1727.4|1727.2|1727.4|1727|1727.4|1727.2|1727.4|1727|334
1606406210000|2020-11-26 15:56:50|1727.2||1727.2||1727.2||1727.2||0
1606406220000|2020-11-26 15:57:00|1727.4|1727.2|1727.8|1727.2|1728|1727.8|1727.4|1727|9557
1606406230000|2020-11-26 15:57:10|1727.6|1727.4|1727.8|1727.4|1728|1727.6|1727.6|1727.2|511
1606406240000|2020-11-26 15:57:20|1728|1727.6|1727.8|1727.6|1728|1727.6|1727.8|1727.4|820
1606406250000|2020-11-26 15:57:30||1727.4||1727.6||1727.6||1727.4|60
1606406260000|2020-11-26 15:57:40|1728|1727.8|1728.2|1728|1728.2|1728|1728|1727.8|1697
1606406270000|2020-11-26 15:57:50|1728.4|1728.2|1728.4|1728.2|1728.6|1728.4|1728.4|1728.2|570
1606406280000|2020-11-26 15:58:00|1728.2|1728|1728.2|1728|1728.4|1728|1728.2|1728|1427
1606406290000|2020-11-26 15:58:10|1728|1727.8|1728.2|1728|1728.4|1728.2|1728|1727.8|1527
1606406300000|2020-11-26 15:58:20|1728.4|1728.2|1728.2|1728|1728.4|1728.2|1728.2|1728|0
1606406310000|2020-11-26 15:58:30|1728.4|1728.2|1728.4|1728|1728.4|1728.2|1728.4|1728|0
1606406320000|2020-11-26 15:58:40|1728.2|1728.2|1728.2|1728|1728.2|1728.2|1728.2|1728|0
1606406330000|2020-11-26 15:58:50|1728|1727.8|1728.2|1727.8|1728.2|1727.8|1728|1727.6|3271
1606406340000|2020-11-26 15:59:00|1728|1727.6|1726.6|1726.4|1728|1727.8|1726.6|1726.2|3890
1606406350000|2020-11-26 15:59:10|1726.8|1726.6|1727|1726.4|1727.6|1727.2|1726.6|1726.4|868
1606406360000|2020-11-26 15:59:20|1726.8|1726.6|1726.8|1726.6|1727|1726.8|1726.8|1726.4|665
1606406370000|2020-11-26 15:59:30|1726.6|1726.4|1726.6|1726.4|1726.8|1726.6|1726.4|1726.2|2720
1606406380000|2020-11-26 15:59:40|1726.8|1726.6|1727|1726.6|1727.4|1727|1726.8|1726.4|2747
1606406390000|2020-11-26 15:59:50|1727.2|1726.8|1727.4|1727.2|1727.4|1727.2|1727|1726.6|207
1606406400000|2020-11-26 16:00:00|1727.6|1727|1728|1727.6|1728|1727.8|1727.6|1727|1153
1606406410000|2020-11-26 16:00:10|1728.2|1727.8|1727.6|1727.2|1728.4|1728.2|1727.6|1727.2|3929
1606406420000|2020-11-26 16:00:20|1727.8|1727.4|1728|1727.4|1728|1727.8|1727.8|1727.2|319
1606406430000|2020-11-26 16:00:30|1727.8|1727.6|1728|1727.6|1728|1727.8|1727.8|1727.4|0
1606406440000|2020-11-26 16:00:40|1728.2|1727.8|1728.2|1727.8|1728.2|1728|1728.2|1727.6|448
1606406450000|2020-11-26 16:00:50|1728|1727.6|1727.4|1727.2|1728|1727.6|1727.4|1727.2|1126
1606406460000|2020-11-26 16:01:00|||||||||268
1606406470000|2020-11-26 16:01:10|1727.6|1727.4|1727.6|1727.4|1727.6|1727.4|1727.6|1727.2|916
1606406480000|2020-11-26 16:01:20|1727.4|1727.2|1727|1726.8|1727.4|1727.2|1727|1726.8|3889
1606406490000|2020-11-26 16:01:30|1726.8|1726.6|1726.8|1726.6|1727|1726.8|1726.8|1726.6|182
1606406500000|2020-11-26 16:01:40|1727|1726.8|1727|1726.8|1727|1726.8|1727|1726.8|699
1606406510000|2020-11-26 16:01:50|1727.2|1726.6|1727.2|1726.8|1727.2|1727|1727.2|1726.6|463
1606406520000|2020-11-26 16:02:00|1727|1726.6|1727|1726.6|1727.2|1726.8|1726.8|1726.6|1500
1606406540000|2020-11-26 16:02:20||1726.8||1726.8||1726.8||1726.8|200
1606406550000|2020-11-26 16:02:30|1727.2|1726.6|1727.4|1727.2|1727.6|1727.4|1727.2|1726.6|3580
1606406560000|2020-11-26 16:02:40|1727.2|1727|1727.2|1727|1727.4|1727|1727.2|1727|289
1606406580000|2020-11-26 16:03:00|1727|1726.8|1727|1726.6|1727|1726.8|1727|1726.6|413
1606406590000|2020-11-26 16:03:10|1726.8|1726.4|1726.8|1726.4|1726.8|1726.6|1726.8|1726.4|2081
1606406600000|2020-11-26 16:03:20|1726.6|1726.6|1726.6|1726.2|1726.6|1726.6|1726.6|1726.2|0
1606406610000|2020-11-26 16:03:30|1726.4|1726|1726.4|1726|1726.4|1726.2|1726.2|1726|1374
1606406620000|2020-11-26 16:03:40||1726.2||1726||1726.2||1726|0
1606406630000|2020-11-26 16:03:50||1726.2||1726||1726.2||1726|1400
1606406640000|2020-11-26 16:04:00|1726.2|1726.2|1726|1725.8|1726.2|1726.2|1726|1725.4|1947
1606406660000|2020-11-26 16:04:20|1725.8|1725.6|1726|1725.6|1726|1725.6|1725.8|1725.6|659
1606406670000|2020-11-26 16:04:30||1725.8||1725.8||1725.8||1725.8|0
1606406680000|2020-11-26 16:04:40||1725.6||1725.6||1725.6||1725.6|0
1606406690000|2020-11-26 16:04:50|1725.8|1725.4|1726.2|1725.8|1726.4|1726|1725.6|1725.4|2804
1606406710000|2020-11-26 16:05:10|1726|1725.6|1725.8|1725.4|1726|1725.8|1725.8|1725.4|33
1606406720000|2020-11-26 16:05:20||1725.6||1725.6||1725.6||1725.6|0
1606406730000|2020-11-26 16:05:30|1726|1725.8|1726.4|1726.2|1726.4|1726.2|1725.8|1725.6|1391
1606406740000|2020-11-26 16:05:40|1726.6|1726.4|1726.6|1726.2|1726.8|1726.4|1726.4|1726.2|417
1606406760000|2020-11-26 16:06:00|1726.4|1726|1726.2|1726|1726.6|1726.2|1726.2|1726|1205
1606406770000|2020-11-26 16:06:10|1726|1725.8|1726.2|1726|1726.2|1726|1726|1725.6|129
1606406780000|2020-11-26 16:06:20|1726.4|1726.2|1726.4|1726.2|1726.4|1726.2|1726.4|1726.2|195
1606406790000|2020-11-26 16:06:30|1726.2|1726|1726.2|1726|1726.2|1726|1726.2|1726|319
1606406800000|2020-11-26 16:06:40|1726.4|1726.2|1726.4|1726.2|1726.4|1726.2|1726.4|1726.2|171
1606406810000|2020-11-26 16:06:50|1726.6|1726.4|1726.8|1726.4|1726.8|1726.6|1726.4|1726.2|2369
1606406830000|2020-11-26 16:07:10|1727.4|1726.6|1728|1727.8|1728.6|1728.2|1727.4|1726.4|21407
1606406840000|2020-11-26 16:07:20|1728.4|1728|1727.6|1727.2|1728.4|1728|1727.4|1726.8|2253
1606406850000|2020-11-26 16:07:30||1727.4||1727.4||1727.4||1727.2|1922
1606406860000|2020-11-26 16:07:40|1728|1727.2|1726.6|1726.4|1728|1727.2|1726.6|1726.2|4209
1606406870000|2020-11-26 16:07:50|1726.8|1726.2|1726.2|1725.8|1726.8|1726.4|1726.2|1725.8|1400
1606406880000|2020-11-26 16:08:00|1726|1726|1726|1725.8|1726.2|1726|1726|1725.6|2576
1606406890000|2020-11-26 16:08:10|1726.2|1726|1726.4|1726.2|1726.6|1726.4|1726|1725.8|1761
1606406900000|2020-11-26 16:08:20|1726.6|1726.4|1726.2|1725.8|1726.8|1726.6|1726|1725.8|4783
1606406910000|2020-11-26 16:08:30|1726|1726|1726|1725.8|1726.2|1726|1726|1725.8|320
1606406920000|2020-11-26 16:08:40|1725.8|1725.6|1725.8|1725.6|1725.8|1725.6|1725.8|1725.6|280
1606406930000|2020-11-26 16:08:50|1725.6|1725.4|1725.4|1725.2|1725.6|1725.4|1725.4|1725.2|233
1606406940000|2020-11-26 16:09:00|1725.6|1725.4|1725.6|1725.4|1725.6|1725.4|1725.6|1725.4|795
1606406950000|2020-11-26 16:09:10|1725.8|1725.6|1725.8|1725.4|1725.8|1725.6|1725.8|1725.4|126
1606406960000|2020-11-26 16:09:20|1725.6|1725.2|1725.6|1725.2|1725.6|1725.2|1725.6|1725.2|270
1606406970000|2020-11-26 16:09:30|1725.8|1725.4|1725|1724.6|1725.8|1725.6|1724.8|1724.6|6137
1606406980000|2020-11-26 16:09:40|1725.2|1724.8|1724.4|1724|1725.2|1724.8|1724.2|1724|3640
1606406990000|2020-11-26 16:09:50|1724.6|1724.2|1724.6|1724.2|1724.6|1724.4|1724.4|1724.2|267
1606407000000|2020-11-26 16:10:00|1724.4|1724|1724.4|1724|1724.4|1724|1724.4|1724|606
1606407010000|2020-11-26 16:10:10|1724.2|1724.2|1723.8|1723.6|1724.6|1724.4|1723.8|1723.4|3869
1606407020000|2020-11-26 16:10:20|1723.6|1723.4|1723.4|1722.8|1723.8|1723.4|1723|1722.6|5837
1606407030000|2020-11-26 16:10:30|1723.2|1723|1723.4|1723.2|1723.6|1723.2|1723.2|1722.8|248
1606407040000|2020-11-26 16:10:40|1723.2|1723|1723.4|1723|1723.4|1723|1723|1722.8|5
1606407050000|2020-11-26 16:10:50|1723.2|1722.8|1722.4|1721.8|1723.2|1722.8|1722|1721.6|2630
1606407060000|2020-11-26 16:11:00|1722.2|1721.6|1722|1721.4|1722.4|1722|1721.8|1721.2|1662
1606407070000|2020-11-26 16:11:10|1721.8|1721.2|1721.6|1721.2|1722|1721.4|1721.4|1721|683
1606407080000|2020-11-26 16:11:20|1721.4|1721|1721.2|1720.8|1721.6|1721|1721|1720.6|2214
1606407090000|2020-11-26 16:11:30|1721|1721|1721.2|1720.8|1721.2|1721|1721|1720.8|209
1606407100000|2020-11-26 16:11:40|1721.4|1721|1722|1721.6|1722|1721.6|1721.2|1721|2980
1606407110000|2020-11-26 16:11:50|1721.8|1721.8|1721.6|1721.2|1722|1721.8|1721.4|1721.2|1273
1606407120000|2020-11-26 16:12:00|1721.4|1721.4|1721.6|1721.2|1721.8|1721.6|1721.4|1721.2|240
1606407130000|2020-11-26 16:12:10|1721.8|1721.4|1721.8|1721.4|1722|1721.8|1721.8|1721.2|1402
1606407140000|2020-11-26 16:12:20|1722|1721.6|1721.6|1721.4|1722|1721.6|1721.6|1721.4|425
1606407150000|2020-11-26 16:12:30|1721.8|1721.6|1721.8|1721.4|1721.8|1721.6|1721.6|1721.4|200
1606407160000|2020-11-26 16:12:40|1721.6|1721.6|1721.4|1721.2|1721.8|1721.6|1721.4|1721.2|1658
1606407170000|2020-11-26 16:12:50|||||||||95
1606407180000|2020-11-26 16:13:00|1721.2|1721|1721.4|1721|1721.4|1721|1721.2|1720.8|651
1606407190000|2020-11-26 16:13:10|1721.2|1720.8|1720.8|1720.4|1721.2|1721|1720.6|1720.2|3379
1606407200000|2020-11-26 16:13:20|1721|1720.6|1720.8|1720.4|1721|1720.8|1720.8|1720.4|601
1606407210000|2020-11-26 16:13:30|1721|1720.6|1720.8|1720.6|1721|1720.8|1720.8|1720.6|734
1606407220000|2020-11-26 16:13:40|1721|1720.8|1720.8|1720.4|1721|1720.8|1720.8|1720.4|22
1606407230000|2020-11-26 16:13:50|1721|1720.6|1721|1720.6|1721|1720.8|1720.6|1720.4|486
1606407240000|2020-11-26 16:14:00|1721.2|1720.8|1721.4|1721|1721.4|1721.2|1721.2|1720.6|318
1606407250000|2020-11-26 16:14:10|1721.2|1721.2|1721|1720.8|1721.4|1721.2|1721|1720.8|1716
1606407260000|2020-11-26 16:14:20|1721.2|1721|1721.2|1720.8|1721.2|1721|1721.2|1720.8|337
1606407270000|2020-11-26 16:14:30|1721|1721|1721.4|1721|1721.4|1721|1721|1720.8|912
1606407280000|2020-11-26 16:14:40|1721.6|1721.2|1722.4|1722.2|1722.4|1722.2|1721.6|1721.2|2796
1606407290000|2020-11-26 16:14:50|1722.6|1722|1722.6|1722.4|1722.6|1722.4|1722.6|1722|158
1606407300000|2020-11-26 16:15:00|1722.4|1722.2|1722|1721.8|1722.4|1722.2|1722|1721.8|3227
1606407310000|2020-11-26 16:15:10|1722.2|1722|1722.2|1722|1722.2|1722|1722.2|1721.8|337
1606407320000|2020-11-26 16:15:20|1722.4|1722.2|1722.2|1721.8|1723|1722.6|1722.2|1721.8|1258
1606407330000|2020-11-26 16:15:30|1722.4|1722|1722.2|1721.8|1722.6|1722.4|1721.8|1721.6|3557
1606407340000|2020-11-26 16:15:40|1722.4|1722|1722.8|1722.6|1722.8|1722.6|1722.4|1721.8|3166
1606407350000|2020-11-26 16:15:50|1723|1722.8|1722.8|1722.6|1723|1722.8|1722.8|1722.6|370
1606407360000|2020-11-26 16:16:00|1723|1722.8|1722.8|1722.6|1723|1722.8|1722.8|1722.6|1034
1606407370000|2020-11-26 16:16:10|1723|1722.8|1723.2|1722.8|1723.2|1723|1723|1722.6|1473
1606407380000|2020-11-26 16:16:20|1723.4|1723|1723.4|1723|1723.4|1723.2|1723.4|1722.8|308
1606407390000|2020-11-26 16:16:30|1723.6|1723.2|1724.2|1724|1724.4|1724|1723.6|1723.2|2628
1606407400000|2020-11-26 16:16:40|1724.4|1723.8|1724.6|1724.2|1724.6|1724.4|1724.2|1723.8|2518
1606407410000|2020-11-26 16:16:50|1724.8|1724.4|1726.2|1726|1726.2|1726|1724.8|1724.2|10800
1606407420000|2020-11-26 16:17:00|1726.4|1725.8|1725.8|1725.4|1726.6|1726.4|1725.8|1725.4|4868
1606407430000|2020-11-26 16:17:10|1726|1725.6|1726.2|1726|1726.2|1726|1726|1725.6|630
1606407440000|2020-11-26 16:17:20|1726.4|1726.2|1727|1726.6|1727|1726.8|1726.2|1726|3202
1606407450000|2020-11-26 16:17:30|1726.8|1726.4|1726.8|1726.4|1726.8|1726.4|1726.6|1726.2|1519
1606407460000|2020-11-26 16:17:40|1727|1726.6|1726.8|1726.4|1727|1726.8|1726.6|1726.4|631
1606407470000|2020-11-26 16:17:50|1726.6|1726.2|1726.8|1726.2|1726.8|1726.6|1726.4|1726.2|1510
1606407480000|2020-11-26 16:18:00|1726.6|1726.4|1726.4|1726|1726.8|1726.4|1726.2|1725.8|2249
1606407490000|2020-11-26 16:18:10|1726.6|1726.2|1726.8|1726.6|1726.8|1726.6|1726.6|1726.2|526
1606407500000|2020-11-26 16:18:20|1727||1726.8||1727||1726.8||35
1606407510000|2020-11-26 16:18:30|1727|1726.4|1726.8|1726.2|1727|1726.4|1726.4|1726.2|2356
1606407520000|2020-11-26 16:18:40|1726.6|1726.4|1726.6|1726.4|1726.6|1726.4|1726.6|1726.2|815
1606407530000|2020-11-26 16:18:50|1726.8|1726.6|1726.6|1726.4|1727|1726.6|1726.6|1726.4|400
1606407540000|2020-11-26 16:19:00|1726.8|1726.6|1728.4|1728|1728.6|1728.4|1726.6|1726.4|16312
1606407550000|2020-11-26 16:19:10|1728.2|1727.8|1728|1727.6|1728.4|1727.8|1727.6|1727.2|5190
1606407560000|2020-11-26 16:19:20|1727.8|1727.4|1727.4|1727|1728|1727.6|1727.4|1727|2846
1606407570000|2020-11-26 16:19:30|1727.2|1726.8|1727.4|1727|1727.4|1727.2|1727.2|1726.8|3180
1606407580000|2020-11-26 16:19:40|1727.2|1726.8|1727.2|1726.8|1727.2|1726.8|1726.6|1726|3036
1606407590000|2020-11-26 16:19:50|1727|1726.6|1728.2|1727.6|1728.2|1727.8|1727|1726.6|7269
1606407600000|2020-11-26 16:20:00|1728|1727.8|1727.4|1726.8|1728.2|1728|1727.4|1726.8|2470
1606407610000|2020-11-26 16:20:10|1727.2|1727|1726|1725.6|1727.2|1727|1726|1725.6|4272
1606407620000|2020-11-26 16:20:20|1725.8|1725.8|1726.4|1726|1726.6|1726.2|1725.8|1725.4|6131
1606407630000|2020-11-26 16:20:30|1726.6|1726.2|1726.6|1726.2|1726.8|1726.4|1726.4|1726|4548
1606407640000|2020-11-26 16:20:40|1726.4|1726.4|1726.6|1726.2|1726.6|1726.4|1726.2|1725.8|4961
1606407650000|2020-11-26 16:20:50|1726.8|1726.4|1726.8|1726.4|1727|1726.6|1726.8|1726.2|1121
1606407660000|2020-11-26 16:21:00|1726.6|1726.2|1726.4|1726|1726.6|1726.2|1726.2|1725.8|1528
1606407670000|2020-11-26 16:21:10|||||||||880
1606407690000|2020-11-26 16:21:30|1726|1725.8|1725.6|1725.2|1726.2|1726|1725.6|1725.2|1330
1606407700000|2020-11-26 16:21:40|1725.4|1725.4|1725.8|1725.2|1725.8|1725.4|1725.4|1725.2|458
1606407710000|2020-11-26 16:21:50|1726.2|1725.4|1726|1725.6|1726.8|1726.4|1725.8|1725.4|3498
1606407720000|2020-11-26 16:22:00|1725.8|1725.4|1725.8|1725.4|1726|1725.6|1725.8|1725.4|1543
1606407730000|2020-11-26 16:22:10|1725.6|1725.2|1725.4|1725|1725.6|1725.2|1725.2|1724.8|1089
1606407740000|2020-11-26 16:22:20|1725.2|1725.2|1725.2|1725|1725.2|1725.2|1725.2|1724.8|180
1606407750000|2020-11-26 16:22:30|1725.4|1725.2|1725.2|1724.6|1725.6|1725.2|1725|1724.6|3804
1606407760000|2020-11-26 16:22:40|1725|1724.8|1725|1724.6|1725.2|1725|1725|1724.6|1495
1606407770000|2020-11-26 16:22:50|1724.8|1724.8|1725|1724.6|1725|1724.8|1724.8|1724.6|997
1606407780000|2020-11-26 16:23:00|1725.4|1724.8|1725.2|1724.6|1725.4|1725|1725|1724.6|418
1606407790000|2020-11-26 16:23:10|1725.4|1724.8|1725.4|1725|1725.4|1725.2|1725.2|1724.6|1366
1606407800000|2020-11-26 16:23:20|1725.2|1724.8|1725.2|1724.8|1725.4|1725.2|1725|1724.8|1659
1606407810000|2020-11-26 16:23:30|1725.4|1725|1725.2|1725|1725.4|1725|1725.2|1725|0
1606407820000|2020-11-26 16:23:40|1725|1724.8|1725|1724.8|1725|1724.8|1724.8|1724.4|344
1606407830000|2020-11-26 16:23:50|1724.8|1724.4|1724.6|1724.4|1724.8|1724.4|1724.6|1724.4|2473
1606407840000|2020-11-26 16:24:00|1724.8|1724.6|1725|1724.6|1725|1724.8|1724.8|1724.4|2923
1606407850000|2020-11-26 16:24:10|1724.8||1724.8||1724.8||1724.8||0
1606407860000|2020-11-26 16:24:20|1725|1724.8|1725.2|1724.8|1725.2|1724.8|1724.8|1724.8|1252
1606407870000|2020-11-26 16:24:30|1725|1724.6|1725|1724.6|1725|1724.6|1724.8|1724.6|657
1606407880000|2020-11-26 16:24:40|1724.8|1724.4|1724.8|1724.4|1724.8|1724.6|1724.8|1724.4|1658
1606407890000|2020-11-26 16:24:50|1724.6|1724.6|1724.6|1724.2|1724.8|1724.6|1724.4|1724.2|4012
1606407900000|2020-11-26 16:25:00|1724.8|1724.4|1724.6|1724.2|1724.8|1724.6|1724.6|1724.2|193
1606407910000|2020-11-26 16:25:10|1724.4|1724.4|1724.4|1724.2|1724.6|1724.4|1724.4|1724.2|3132
1606407920000|2020-11-26 16:25:20|1724.2|1724|1724.4|1723.8|1724.4|1724|1723.4|1723.2|1444
1606407930000|2020-11-26 16:25:30|1724.2|1724|1724.2|1724|1724.2|1724|1724|1723.8|1637
1606407940000|2020-11-26 16:25:40|1724|1723.8|1724.4|1724|1724.4|1724.2|1723.8|1723.4|2417
1606407950000|2020-11-26 16:25:50|1724.2|1723.8|1724.2|1723.8|1724.4|1724.2|1724.2|1723.8|321
1606407960000|2020-11-26 16:26:00|1724.4|1724|1724.4|1723.8|1724.4|1724.2|1724.2|1723.8|74
1606407970000|2020-11-26 16:26:10|1724.2|1724|1724.4|1724.2|1724.4|1724.2|1724.2|1723.8|831
1606407980000|2020-11-26 16:26:20|1724.6|1724.4|1724.6|1724.2|1724.6|1724.4|1724.4|1724.2|245
1606407990000|2020-11-26 16:26:30|1724.8|1724.4|1725.2|1725|1725.2|1725|1724.8|1724.4|7829
1606408000000|2020-11-26 16:26:40|1725.4|1725.2|1727.2|1727|1727.2|1727|1725.2|1725|15329
1606408010000|2020-11-26 16:26:50|1727|1726.8|1727.6|1727.2|1727.6|1727.2|1727|1726.8|5870
1606408020000|2020-11-26 16:27:00|1727.8|1727.4|1727.6|1727.2|1727.8|1727.6|1727.4|1727.2|5241
1606408030000|2020-11-26 16:27:10|1727.8|1727.4|1727.8|1727.4|1727.8|1727.4|1727.6|1727.2|2244
1606408040000|2020-11-26 16:27:20|1727.6||1727.6||1727.8||1727.6||5594
1606408050000|2020-11-26 16:27:30|1727.4|1727.2|1727.4|1727.2|1727.6|1727.4|1727.4|1727.2|3862
1606408060000|2020-11-26 16:27:40|1727.2|1727|1727|1726.6|1727.4|1727.2|1726.8|1726.6|7660
1606408070000|2020-11-26 16:27:50|1727.2|1726.8|1727|1726.6|1727.4|1726.8|1726.8|1726.6|1969
1606408080000|2020-11-26 16:28:00|1727.2|1726.8|1727.4|1726.8|1727.4|1727|1727|1726.6|809
1606408090000|2020-11-26 16:28:10|1727.2|1727|1727.2|1726.8|1727.2|1727|1727|1726.8|577
1606408100000|2020-11-26 16:28:20|1727|1727|1727.2|1726.8|1727.4|1727|1727|1726.8|717
1606408110000|2020-11-26 16:28:30|1727.4|1727|1727.4|1727|1727.4|1727.2|1727.4|1727|2210
1606408120000|2020-11-26 16:28:40|1727.2|1727.2|1727.4|1727|1727.4|1727.2|1727|1726.8|4451
1606408130000|2020-11-26 16:28:50|1727.2|1726.8|1727.2|1726.6|1727.4|1727|1727|1726.6|4031
1606408140000|2020-11-26 16:29:00|1727|1726.4|1726.8|1726.6|1727|1726.6|1726.6|1726.4|4190
1606408150000|2020-11-26 16:29:10|1727|1726.8|1727|1726.6|1727|1726.8|1726.8|1726.6|2403
1606408160000|2020-11-26 16:29:20|1726.8|1726.8|1727.2|1726.8|1727.2|1726.8|1726.8|1726.6|3018
1606408170000|2020-11-26 16:29:30|1727|1726.6|1726.8|1726.6|1727.2|1726.6|1726.8|1726.2|2881
1606408180000|2020-11-26 16:29:40|1727|1726.8|1727|1726.6|1727|1726.8|1726.8|1726.2|2231
1606408190000|2020-11-26 16:29:50|1726.8|1726.8|1726.6|1726.2|1727|1726.8|1726.4|1726|6499
1606464020000|2020-11-27 08:00:20|1711.8|1709.6|1711.2|1709|1712|1710|1710.8|1708.8|1678
1606464030000|2020-11-27 08:00:30|1712|1710|1714.8|1713|1715|1713|1711.8|1709|3296
1606464040000|2020-11-27 08:00:40|1713.4|1711.8|1714.8|1709.2|1714.8|1711.8|1713.4|1709.2|1067
1606464050000|2020-11-27 08:00:50||1709||1709.2||1709.2||1709|0
1606464060000|2020-11-27 08:01:00||1709.4||1709.2||1709.4||1709|0
1606464070000|2020-11-27 08:01:10||1710||1710||1710||1710|0
1606464080000|2020-11-27 08:01:20||1710.2||1710.8||1710.8||1710.2|30
1606464090000|2020-11-27 08:01:30|1714.6|1711|1714.6|1710.2|1714.6|1711.2|1712.2|1710.2|857
1606464100000|2020-11-27 08:01:40|||||||||210
1606464110000|2020-11-27 08:01:50|1714.4|1710.6|1714.4|1710.6|1714.4|1710.6|1714.4|1710.6|1000
1606464120000|2020-11-27 08:02:00|1712.6|1710.2|1711.8|1710|1714.4|1710.4|1710.4|1709|8053
1606464130000|2020-11-27 08:02:10|1711|1709|1709.6|1705.4|1711.8|1709|1709.2|1705|8870
1606464140000|2020-11-27 08:02:20|1709.4|1705.6|1707.8|1705.4|1709.4|1706.4|1705.8|1705.4|11900
1606464150000|2020-11-27 08:02:30|1707.4|1706.4|1709.6|1707.6|1709.6|1707.6|1707.2|1705.6|3537
1606464160000|2020-11-27 08:02:40||1707.8||1708.2||1708.2||1707.8|0
1606464170000|2020-11-27 08:02:50|1710|1708.8|1712.2|1709.8|1712.8|1709.8|1709.6|1708.2|1627
1606464180000|2020-11-27 08:03:00|1711|1709.6|1713.6|1710.6|1713.6|1710.6|1709.8|1709.6|2461
1606464190000|2020-11-27 08:03:10|1712|1709.8|1712|1710|1712|1710|1710.6|1709.8|679
1606464200000|2020-11-27 08:03:20|1711.8||1711.8||1711.8||1711.8||0
1606464210000|2020-11-27 08:03:30|1711|1711|1709.8|1705.6|1711.8|1711|1709|1705.6|3863
1606464220000|2020-11-27 08:03:40|1708.8|1705.4|1708.6|1706.2|1708.8|1706.2|1707.4|1705.4|800
1606464230000|2020-11-27 08:03:50|1708.2|1707.4|1711.2|1706.4|1711.4|1707.4|1708.2|1705.6|380
1606464240000|2020-11-27 08:04:00|1711|1706.6|1710|1706|1711|1706.8|1710|1705.6|40
1606464250000|2020-11-27 08:04:10|1709.8|1706.2|1709.6|1706.8|1709.8|1706.8|1709.6|1706|292
1606464270000|2020-11-27 08:04:30|1711|1707|1713.8|1709.4|1713.8|1709.4|1710|1707|640
1606464280000|2020-11-27 08:04:40|1713.6||1712.8||1713.8||1712.8||0
1606464290000|2020-11-27 08:04:50|1713.8|1709.6|1713.8|1709.8|1713.8|1709.8|1713.4|1709.6|0
1606464300000|2020-11-27 08:05:00|||||||||1
1606464310000|2020-11-27 08:05:10|1714|1711.6|1716.4|1714.6|1716.6|1714.6|1714|1709.8|2561
1606464320000|2020-11-27 08:05:20|1716.6|1715|1713.4|1711.4|1717.4|1716|1713.4|1711.4|4708
1606464330000|2020-11-27 08:05:30|1713.2|1711|1712.8|1710.6|1713.2|1711|1712.8|1710.6|0
1606464340000|2020-11-27 08:05:40|1713|1711|1711.2|1709.8|1713|1711.4|1711|1709|487
1606464350000|2020-11-27 08:05:50|1712.2|1709.4|1714.4|1712.6|1715|1713|1711.2|1709|3650
1606464360000|2020-11-27 08:06:00|1715|1713|1716|1714.8|1716.2|1714.8|1714.4|1712.6|1926
1606464370000|2020-11-27 08:06:10|1715.8|1715|1714.6|1712.4|1715.8|1715|1714.2|1712.2|9796
1606464380000|2020-11-27 08:06:20|1714.8|1712.6|1717.6|1715.6|1718|1716.2|1714.8|1712.6|1077
1606464390000|2020-11-27 08:06:30|1717.8|1715.8|1717.6|1715.8|1717.8|1716.2|1717.4|1715.4|0
1606464400000|2020-11-27 08:06:40|1717.8|1716|1717.8|1716.6|1717.8|1717|1717.4|1715.4|0
1606464410000|2020-11-27 08:06:50|1717.6|1717.6|1717|1715.2|1717.6|1717.6|1716.6|1714.6|1947
1606464420000|2020-11-27 08:07:00|1717.4|1714.6|1718.8|1717.8|1719|1718|1717|1714.6|3924
1606464430000|2020-11-27 08:07:10|1719.8|1718|1721.2|1719.6|1721.8|1720|1719.8|1718|272
1606464440000|2020-11-27 08:07:20|1721|1719.4|1721.2|1719.4|1721.2|1719.4|1720|1718.2|870
1606464450000|2020-11-27 08:07:30|1721|1719.6|1721.8|1720.2|1721.8|1720.2|1721|1719.4|1
1606464460000|2020-11-27 08:07:40|1721|1720|1720.8|1719|1721.4|1720|1719.6|1717.8|4600
1606464470000|2020-11-27 08:07:50|1721|1719.4|1721.6|1720.2|1722|1720.2|1721|1719|0
1606464480000|2020-11-27 08:08:00|1721.8|1720|1722|1721|1722|1721|1721.8|1720|0
1606464490000|2020-11-27 08:08:10||1721.2||1721.2||1721.2||1721.2|0
1606464500000|2020-11-27 08:08:20|1721.8|1721|1719.4|1718|1722|1721|1718|1716.2|5705
1606464510000|2020-11-27 08:08:30|1720|1718.2|1720.2|1719|1721.4|1719.6|1719.8|1718.2|985
1606464520000|2020-11-27 08:08:40|1720.6|1719.2|1721.6|1719.8|1721.8|1720|1720.2|1718.8|502
1606464530000|2020-11-27 08:08:50|1721.4|1719.6|1720.8|1719.8|1721.4|1719.8|1720.4|1719.6|0
1606464540000|2020-11-27 08:09:00|1721|1720|1721.6|1720.2|1721.8|1720.6|1720.8|1720|480
1606464550000|2020-11-27 08:09:10|1721.8|1720.6|1722.4|1721.2|1723|1721.4|1721.8|1720.6|4038
1606464560000|2020-11-27 08:09:20|1722.2|1721.4|1723.6|1722.6|1724|1722.6|1722|1721.2|1
1606464570000|2020-11-27 08:09:30|1723.4|1722.2|1724|1723|1724|1723.2|1723.2|1722.2|270
1606464580000|2020-11-27 08:09:40|1724.2|1723.6|1726.8|1725.6|1727|1725.6|1724.2|1723.2|2459
1606464590000|2020-11-27 08:09:50|1727|1725.8|1726.6|1725.6|1727|1726.2|1726.2|1724.8|1490
1606464600000|2020-11-27 08:10:00|1727|1725.8|1727.8|1726.6|1728.2|1726.6|1726.6|1725.6|150
1606464610000|2020-11-27 08:10:10|1728.2|1726.8|1728.8|1727.4|1730|1729.2|1727.8|1726.6|3027
1606464620000|2020-11-27 08:10:20|1728.6|1727.6|1730|1729|1730|1729.2|1728.6|1727.6|59
1606464630000|2020-11-27 08:10:30|1730.6|1729.4|1731.4|1730|1731.4|1730|1730.6|1729|93
1606464640000|2020-11-27 08:10:40|1730.8|1729.2|1728.6|1727.8|1731|1729.2|1728.6|1727.2|958
1606464650000|2020-11-27 08:10:50|1728.2|1727.2|1728|1726.8|1729|1727.4|1727.8|1726.2|845
1606464660000|2020-11-27 08:11:00|1728.6|1727|1729.4|1727.6|1729.8|1728|1728.4|1726.6|672
1606464670000|2020-11-27 08:11:10|||||||||626
1606464680000|2020-11-27 08:11:20|1729.8|1727.8|1731|1730|1731|1730|1729.4|1727.8|2804
1606464690000|2020-11-27 08:11:30|1731.4|1730.2|1732|1730.6|1733.4|1731.8|1731.4|1730.2|1902
1606464700000|2020-11-27 08:11:40|1732.2|1730.4|1732.6|1731|1732.8|1731.2|1731.4|1730|0
1606464710000|2020-11-27 08:11:50|1732.4|1730.4|1732.4|1730.4|1732.4|1730.4|1731.2|1729.6|575
1606464720000|2020-11-27 08:12:00|1732.2|1730.6|1732.2|1730.6|1732.8|1730.8|1731.2|1730|198
1606464730000|2020-11-27 08:12:10|1732|1730|1732.8|1731|1732.8|1731.4|1731.4|1730|10
1606464740000|2020-11-27 08:12:20|1732.6|1731.2|1728|1726.8|1732.6|1731.2|1728|1726.6|11251
1606464750000|2020-11-27 08:12:30|1727.8|1726|1725.8|1724.4|1727.8|1726|1725.6|1723.6|883
1606464760000|2020-11-27 08:12:40|1726.2|1724.6|1726|1724.4|1726.2|1725|1726|1724.4|0
1606464770000|2020-11-27 08:12:50|1726.2|1724.6|1726.2|1725.4|1726.2|1725.6|1726.2|1724.6|332
1606464780000|2020-11-27 08:13:00|1725.8|1725.6|1726|1724.4|1726.2|1725.6|1725.4|1723.6|858
1606464790000|2020-11-27 08:13:10|1725.8|1724.2|1726.4|1724.4|1727.4|1725.6|1725.6|1724.2|3018
1606464800000|2020-11-27 08:13:20|1726.2|1724.6|1727.6|1726.4|1728|1726.4|1726|1724.6|106
1606464810000|2020-11-27 08:13:30|1727.8|1726.6|1727.4|1726|1728|1726.8|1726.6|1725.8|742
1606464820000|2020-11-27 08:13:40|1727.2|1725.8|1727.6|1726|1727.6|1726|1726.6|1725.8|0
1606464830000|2020-11-27 08:13:50|1727.8|1726.2|1728|1726.8|1728|1726.8|1727.2|1726|20
1606464840000|2020-11-27 08:14:00|1728.4|1727.4|1728.8|1727.8|1729.6|1728|1728.4|1726.8|832
1606464850000|2020-11-27 08:14:10|1729.2|1728|1731.6|1730.4|1732.2|1730.8|1728.8|1727.8|5242
1606464860000|2020-11-27 08:14:20|1732|1730.6|1733.8|1732.8|1734.2|1733|1732|1730.4|2130
1606464870000|2020-11-27 08:14:30|1733.6|1733|1734.2|1733|1734.2|1733.2|1733.6|1733|636
1606464880000|2020-11-27 08:14:40|1734.4|1733.4|1734.8|1734|1735|1734.2|1734.4|1733.2|241
1606464890000|2020-11-27 08:14:50|1734.4|1732.6|1735.4|1734.6|1735.8|1734.6|1734|1732.6|10034
1606464900000|2020-11-27 08:15:00|1735.2|1734.8|1738.8|1737.8|1739.6|1738.4|1735.2|1734.6|5099
1606464910000|2020-11-27 08:15:10|1738.4|1738|1740.2|1739.6|1740.6|1739.8|1738.4|1738|11548
1606464920000|2020-11-27 08:15:20|1740|1739.2|1739.8|1738.6|1740.2|1739.6|1739|1738|3185
1606464930000|2020-11-27 08:15:30|1739.6|1738.4|1739.6|1738.8|1739.6|1738.8|1739.2|1738.4|1072
1606464940000|2020-11-27 08:15:40|1739.8|1739|1740|1739.4|1741.4|1739.6|1739.8|1739|2186
1606464950000|2020-11-27 08:15:50|1740.6|1739.6|1741|1740.2|1741|1740.2|1740.2|1739.6|0
1606464960000|2020-11-27 08:16:00|1741.4|1740|1740.4|1739.8|1741.4|1740|1739.8|1739|2772
1606464970000|2020-11-27 08:16:10|1740.2|1739.6|1739.6|1739|1740.4|1740|1739.6|1739|6859
1606464980000|2020-11-27 08:16:20|1740|1739.4|1740.4|1739.8|1740.4|1739.8|1739.8|1739|4080
1606464990000|2020-11-27 08:16:30|1740.2|1739|1735.6|1734.8|1740.4|1739|1735.6|1734.2|9488
1606465000000|2020-11-27 08:16:40|1735.4|1734.6|1731.2|1729.6|1735.4|1734.6|1731.2|1729.6|1845
1606465010000|2020-11-27 08:16:50|1731|1729.8|1730.8|1730.2|1732.2|1730.6|1730.4|1729.8|1299
1606465020000|2020-11-27 08:17:00|1730.6|1730|1730.8|1729.8|1730.8|1730.2|1730.2|1728.8|2232
1606465030000|2020-11-27 08:17:10||1729.2||1729.2||1729.2||1729.2|577
1606465040000|2020-11-27 08:17:20|1731|1729.6|1732.2|1731.2|1732.6|1732|1731|1729.6|1471
1606465050000|2020-11-27 08:17:30|||||||||170
1606465060000|2020-11-27 08:17:40|1731.8|1730.4|1732|1730.4|1732.2|1730.8|1730.6|1728.8|233
1606465070000|2020-11-27 08:17:50|1731.8|1730|1730.4|1729.2|1731.8|1730.2|1729.6|1728.4|163
1606465080000|2020-11-27 08:18:00|1730.2|1728.8|1730.4|1729.4|1730.4|1729.6|1729|1728|1049
1606465090000|2020-11-27 08:18:10|1730|1728.6|1729.8|1729|1730|1729|1729|1728|2696
1606465100000|2020-11-27 08:18:20|1730.8|1729.2|1732|1731|1732.4|1731.8|1730.8|1729.2|1183
1606465110000|2020-11-27 08:18:30|1731.8|1731.2|1733.4|1732.4|1733.4|1732.4|1731.6|1731.2|644
1606465120000|2020-11-27 08:18:40|1733|1732.6|1732.6|1731.6|1733.4|1733|1731.8|1730|4649
1606465130000|2020-11-27 08:18:50|1732.8|1731.4|1732.8|1730.8|1733.4|1732.4|1732|1730.8|1176
1606465140000|2020-11-27 08:19:00|1732.6|1730.4|1730.2|1729.2|1732.6|1730.4|1730|1728.6|950
1606465150000|2020-11-27 08:19:10|1729.4|1729.4|1727.6|1726|1730.2|1729.4|1727.4|1726|4060
1606465160000|2020-11-27 08:19:20|1727.8|1726.2|1727.6|1726.4|1727.8|1727|1727.6|1726.2|38
1606465170000|2020-11-27 08:19:30|1728|1726.6|1729.6|1729|1730|1729|1728|1726.6|5336
1606465180000|2020-11-27 08:19:40|1730.4|1730|1731.4|1730.6|1731.4|1730.8|1730.4|1729|397
1606465190000|2020-11-27 08:19:50||1731.2||1730.2||1731.2||1730.2|1450
1606465200000|2020-11-27 08:20:00|1731.2|1729.8|1731.4|1729.8|1731.4|1730.2|1730.6|1729.6|714
1606465210000|2020-11-27 08:20:10|1731|1730|1729.8|1728.6|1731|1730.2|1729.6|1728|1654
1606465220000|2020-11-27 08:20:20|1730.2|1728.4|1731|1730.4|1731|1730.6|1730|1728.4|30
1606465230000|2020-11-27 08:20:30|1731.4|1730|1729.8|1728.6|1731.4|1730.4|1729.8|1728.4|1145
1606465240000|2020-11-27 08:20:40|1730.8|1728.8|1731.4|1730.2|1731.4|1730.2|1730.6|1728.8|3061
1606465250000|2020-11-27 08:20:50|1731||1731||1731||1731||0
1606465260000|2020-11-27 08:21:00|1730.8|1730|1734.2|1733|1734.4|1733|1730.6|1730|8706
1606465270000|2020-11-27 08:21:10|1734.4|1733.2|1733.6|1732.4|1735.8|1734.2|1732.8|1731.2|2326
1606465280000|2020-11-27 08:21:20|1733.4|1732|1734|1733.4|1734|1733.6|1733.2|1732|100
1606465290000|2020-11-27 08:21:30|1735|1733.6|1734.8|1734|1735|1734|1734.6|1733.6|445
1606465300000|2020-11-27 08:21:40|1735|1734.2|1735.4|1734.4|1736|1734.8|1735|1734|0
1606465310000|2020-11-27 08:21:50|1735.2|1733.6|1731.8|1730.6|1735.4|1734.2|1731.6|1730|1271
1606465320000|2020-11-27 08:22:00|1732|1730.8|1733.6|1732.4|1733.8|1732.4|1732|1730.8|0
1606465330000|2020-11-27 08:22:10|1733.4|1732.6|1734.4|1733.2|1735|1733.6|1733.2|1732|0
1606465340000|2020-11-27 08:22:20|1734.8|1733.4|1735.2|1734|1736.2|1734.8|1734.6|1733.4|187
1606465350000|2020-11-27 08:22:30|1735.6|1734.2|1735.4|1734.4|1735.8|1734.8|1734.8|1733.8|76
1606465360000|2020-11-27 08:22:40|1736|1734.8|1735.6|1734.4|1736.2|1734.8|1734.2|1733.2|2377
1606465370000|2020-11-27 08:22:50|1735.8|1734.6|1735.6|1734.4|1735.8|1734.6|1735.4|1734.4|0
1606465380000|2020-11-27 08:23:00|1735.4|1734.2|1736.6|1735.4|1737.4|1736.2|1734.8|1734|2649
1606465390000|2020-11-27 08:23:10|1737|1735.6|1735.4|1734.4|1737.6|1736.2|1735.4|1734.4|176
1606465400000|2020-11-27 08:23:20|1735.8|1734|1736.4|1735.2|1736.8|1735.8|1735.8|1734|570
1606465410000|2020-11-27 08:23:30||1735||1735||1735||1735|0
1606465420000|2020-11-27 08:23:40|1736.2|1735.2|1736.2|1735|1737.6|1736.4|1736|1735|57
1606465430000|2020-11-27 08:23:50|1736.4|1735.2|1736|1735.2|1736.6|1735.4|1735.6|1735|1018
1606465440000|2020-11-27 08:24:00|1736.8|1735.4|1738.4|1737.4|1739.2|1737.8|1736.8|1735.4|1306
1606465450000|2020-11-27 08:24:10|1738.6|1737|1737.6|1736.8|1739|1737|1737.4|1736.2|410
1606465460000|2020-11-27 08:24:20|1737.4|1736.6|1737.2|1735.8|1737.6|1736.8|1737.2|1735.6|78
1606465470000|2020-11-27 08:24:30|1737.4|1736|1737.6|1736.4|1737.6|1736.4|1737|1735.8|50
1606465480000|2020-11-27 08:24:40|1737.4|1736.2|1737.4|1736.2|1737.6|1736.2|1737|1735.4|1
1606465490000|2020-11-27 08:24:50|1737.2|1736|1736.4|1735.4|1737.2|1736|1736.4|1735|372
1606465500000|2020-11-27 08:25:00|1736|1735.2|1735.6|1734.6|1736.4|1735.2|1735.4|1734|1564
1606465510000|2020-11-27 08:25:10|1735.4|1734.4|1735.6|1734.6|1735.6|1734.6|1734.8|1734|1116
1606465520000|2020-11-27 08:25:20|1735.4|1734.4|1735.2|1734.2|1735.6|1734.6|1735|1733.4|0
1606465530000|2020-11-27 08:25:30|1735|1734|1735.4|1734.6|1735.4|1735|1735|1733.6|231
1606465540000|2020-11-27 08:25:40|1735.6|1735|1736|1734.8|1737.6|1736.2|1735.6|1734.6|2890
1606465550000|2020-11-27 08:25:50|1735.8|1734.6|1734.8|1733.4|1735.8|1734.6|1734|1732.6|2945
1606465560000|2020-11-27 08:26:00|1734.6|1733|1734|1732.8|1734.6|1733.2|1733.4|1732|1334
1606465570000|2020-11-27 08:26:10|1734.2|1733|1734|1732.2|1735|1733.6|1733.8|1732.2|835
1606465580000|2020-11-27 08:26:20|1733.4|1732.4|1733|1732|1734|1733|1732.8|1732|4116
1606465590000|2020-11-27 08:26:30||1732.2||1732.2||1732.2||1732|0
1606465600000|2020-11-27 08:26:40|1733.4|1732.6|1732.6|1731.4|1733.8|1733.2|1732.2|1731|5018
1606465610000|2020-11-27 08:26:50|1732.8|1731.6|1732.4|1731.2|1733|1732|1732.4|1731|1000
1606465620000|2020-11-27 08:27:00|1732.6|1731.4|1732.6|1732.2|1732.6|1732.2|1732.2|1731.4|554
1606465630000|2020-11-27 08:27:10|1733.6|1732.4|1733.4|1732.4|1734|1733.6|1733|1731.8|3148
1606465640000|2020-11-27 08:27:20|1733.2|1732.2|1732.8|1732|1733.8|1732.6|1732.4|1731.2|925
1606465650000|2020-11-27 08:27:30|1732.4|1732.2|1732.4|1731.4|1732.8|1732.2|1732.4|1731.2|9446
1606465660000|2020-11-27 08:27:40|1732.2|1731|1732.6|1731.4|1732.6|1731.8|1731.6|1730.4|504
1606465670000|2020-11-27 08:27:50|1732.8|1731.6|1731.4|1730.4|1732.8|1731.8|1731.4|1730.2|2007
1606465680000|2020-11-27 08:28:00|1731.2|1730|1730.2|1729.4|1731.2|1730.2|1730.2|1729.4|631
1606465690000|2020-11-27 08:28:10|1730.4|1729.6|1730.4|1729.8|1731|1730.4|1730.2|1729.4|131
1606465700000|2020-11-27 08:28:20|1730.2|1729.6|1730.4|1729.4|1730.4|1729.6|1730.2|1729.4|200
1606465710000|2020-11-27 08:28:30|1730.2|1728.8|1730.6|1730|1731|1730.2|1729.2|1728.2|5645
1606465720000|2020-11-27 08:28:40|1730.4|1729.4|1730.8|1729.6|1731|1730|1729.8|1728.8|2186
1606465730000|2020-11-27 08:28:50|1730.6|1729.4|1729.2|1728.6|1730.6|1729.6|1728.6|1727.4|1381
1606465740000|2020-11-27 08:29:00|1729|1728.4|1727.2|1726.2|1729|1728.6|1727|1725.8|2648
1606465750000|2020-11-27 08:29:10|1727|1726|1727|1726|1727.2|1726|1726.8|1725.8|154
1606465760000|2020-11-27 08:29:20|1726.8|1726.2|1727|1726.4|1727|1726.4|1726.6|1726|1801
1606465770000|2020-11-27 08:29:30|1726.8|1726.2|1726.6|1726|1727|1726.6|1726.6|1725.8|1047
1606465780000|2020-11-27 08:29:40|1727|1726.2|1726.8|1725.8|1727|1726.6|1726.8|1725.8|11
1606465790000|2020-11-27 08:29:50|1727|1726|1727|1726|1727|1726.2|1726.8|1725.8|0
1606465800000|2020-11-27 08:30:00|1727.2|1726.2|1727.2|1726.6|1727.2|1726.6|1727.2|1726.2|800
1606465810000|2020-11-27 08:30:10|1727.6|1726.8|1727.4|1726.6|1728|1727|1727|1726.2|3326
1606465820000|2020-11-27 08:30:20||1727||1726.4||1727.2||1726.2|1944
1606465830000|2020-11-27 08:30:30|1727.2|1726.2|1727.2|1726.4|1727.2|1726.6|1726.8|1726.2|559
1606465840000|2020-11-27 08:30:40|1727.4|1726.2|1727.4|1726.8|1727.4|1726.8|1727|1726.2|578
1606465850000|2020-11-27 08:30:50|1727.2|1726.6|1727.4|1726.8|1727.4|1726.8|1727|1726.2|566
1606465860000|2020-11-27 08:31:00|1727.8|1727.2|1728.2|1727.2|1728.2|1727.2|1727.8|1727.2|197
1606465870000|2020-11-27 08:31:10|1728.4||1728.4||1728.4||1728||0
1606465880000|2020-11-27 08:31:20|1728.2|1727.4|1729|1728.6|1729.4|1728.6|1728|1727.4|855
1606465890000|2020-11-27 08:31:30|1729.2|1728.8|1729|1728.8|1729.2|1728.8|1729|1728.8|200
1606465900000|2020-11-27 08:31:40|1729.8|1729|1729.4|1728.8|1730.2|1729.6|1729|1728.6|2200
1606465910000|2020-11-27 08:31:50|1729.6|1728.6|1728.6|1728|1730|1729.4|1728.6|1728|556
1606465920000|2020-11-27 08:32:00|1728.8|1728.2|1728.8|1728.2|1728.8|1728.2|1728.6|1728|0
1606465930000|2020-11-27 08:32:10||1728.4||1728.6||1728.6||1728.4|420
1606465940000|2020-11-27 08:32:20|1729.6|1728.8|1730.8|1729.8|1731|1730.2|1729.6|1728.8|1726
1606465950000|2020-11-27 08:32:30|1731|1730|1730.8|1729.8|1731.2|1730.2|1730.6|1729.8|0
1606465960000|2020-11-27 08:32:40|1731||1730.8||1731||1730.8||0
1606465970000|2020-11-27 08:32:50|1730.6|1729.6|1730.2|1729.2|1730.6|1730|1729.4|1729|519
1606465980000|2020-11-27 08:33:00|1729.8|1728.6|1729.4|1728.4|1729.8|1728.6|1729|1728.4|541
1606465990000|2020-11-27 08:33:10|1729.6|1728.6|1729.4|1728.6|1729.8|1728.6|1729.2|1728.4|0
1606466000000|2020-11-27 08:33:20|1729.2|1728.8|1728.4|1727.6|1729.2|1728.8|1727.6|1727.2|4124
1606466010000|2020-11-27 08:33:30|1728.2|1727.4|1727.4|1726.6|1728.4|1727.6|1727.4|1726.6|796
1606466020000|2020-11-27 08:33:40|1727|1726.4|1727.4|1726.6|1727.4|1727|1726.4|1725.8|6152
1606466030000|2020-11-27 08:33:50||1726.8||1726.6||1727||1726.6|0
1606466040000|2020-11-27 08:34:00|1727.2|1726.4|1727.2|1726.6|1727.2|1726.6|1726.8|1726.2|3096
1606466050000|2020-11-27 08:34:10|1727.8|1726.8|1729.4|1728.6|1729.4|1729|1727.8|1726.8|3454
1606466060000|2020-11-27 08:34:20|1729.2|1728.8|1728.6|1727.8|1729.2|1729|1728.4|1727.8|249
1606466070000|2020-11-27 08:34:30|1728.8||1728.6||1728.8||1728.4||0
1606466080000|2020-11-27 08:34:40|1728.8|1728.2|1729.2|1728.6|1729.2|1728.6|1728.8|1728.2|542
1606466090000|2020-11-27 08:34:50|1729.4|1728.4|1729.2|1728.6|1729.4|1728.6|1728.6|1728.2|582
1606466100000|2020-11-27 08:35:00|1729.4||1729.2||1729.4||1729.2||0
1606466110000|2020-11-27 08:35:10|1729.4|1728.8|1729.2|1728.6|1729.4|1728.8|1729.2|1728.6|347
1606466120000|2020-11-27 08:35:20|1729.4|1728.8|1730.2|1729.6|1730.4|1729.6|1729.4|1728.8|541
1606466130000|2020-11-27 08:35:30|1730.4|1729.8|1731.4|1730.4|1731.4|1730.4|1730.4|1729.8|60
1606466140000|2020-11-27 08:35:40|1731.8|1730.6|1730.4|1729.6|1731.8|1731.2|1730.4|1729.6|908
1606466150000|2020-11-27 08:35:50|1730.2|1729.4|1730.4|1729.6|1730.4|1729.6|1730.2|1729.4|0
1606466160000|2020-11-27 08:36:00|1730.2|1729.4|1729.8|1729.6|1730.2|1729.6|1729.8|1729.4|347
1606466170000|2020-11-27 08:36:10|1730|1729.8|1731.4|1730.6|1731.6|1730.6|1730|1729.6|768
1606466180000|2020-11-27 08:36:20|1731.6|1731|1731.8|1731.2|1732.2|1731.4|1731.6|1731|375
1606466190000|2020-11-27 08:36:30|1732.2|1731.4|1732.2|1731.4|1732.2|1731.6|1732.2|1731.4|287
1606466200000|2020-11-27 08:36:40|1732|1731.2|1731.8|1730.8|1732|1731.2|1731.4|1730.6|836
1606466210000|2020-11-27 08:36:50|1731.2|1730.6|1731.2|1730.6|1731.2|1730.6|1731.2|1730.6|330
1606466220000|2020-11-27 08:37:00|1730.8|1730.2|1730.2|1729.6|1731|1730.2|1730.2|1729.4|386
1606466230000|2020-11-27 08:37:10|1730.6|1729.8|1731|1730.4|1731.4|1730.6|1730.4|1729.8|299
1606466240000|2020-11-27 08:37:20|1731.4|1730.6|1732.2|1731.6|1732.8|1731.6|1731.4|1730.6|924
1606466250000|2020-11-27 08:37:30|1732.4|1731.8|1732.6|1732|1732.6|1732|1732.4|1731.8|0
1606466260000|2020-11-27 08:37:40|1732.4|1731.8|1732|1731|1732.4|1731.8|1732|1730.8|1219
1606466270000|2020-11-27 08:37:50|1732.2|1731.2|1731.6|1731|1732.4|1731.6|1731.6|1730.8|75
1606466280000|2020-11-27 08:38:00|1731.4|1730.8|1731.4|1730.4|1731.6|1731|1731.4|1730.4|0
1606466290000|2020-11-27 08:38:10|1731|1730.6|1730.6|1729.8|1731.4|1730.8|1730.4|1729.6|432
1606466300000|2020-11-27 08:38:20|1730.4|1729.6|1730|1729.4|1730.4|1729.8|1729.8|1729.2|1057
1606466310000|2020-11-27 08:38:30|1730.2|1729.6|1730.6|1730|1730.6|1730|1730.2|1729.6|318
1606466320000|2020-11-27 08:38:40|1730.4|1729.8|1730.4|1729.6|1730.6|1730|1730|1729.4|1214
1606466330000|2020-11-27 08:38:50|1730.2|1729.4|1730.4|1729.6|1730.4|1729.6|1730.2|1729.4|100
1606466340000|2020-11-27 08:39:00|1730.2|1729.4|1730.6|1730|1730.6|1730.4|1729.4|1728.8|1328
1606466350000|2020-11-27 08:39:10|||||||||110
1606466360000|2020-11-27 08:39:20|1730.4|1729.8|1729.8|1729.4|1730.4|1729.8|1729.8|1729.4|733
1606466370000|2020-11-27 08:39:30|1729.6|1729.2|1729.8|1729.2|1729.8|1729.2|1729.6|1729.2|0
1606466380000|2020-11-27 08:39:40|1729.6|1729.4|1729.8|1729.4|1729.8|1729.4|1729.6|1729.2|1301
1606466390000|2020-11-27 08:39:50|1729.6|1729.2|1729.8|1729.2|1729.8|1729.2|1729.6|1729.2|0
1606466400000|2020-11-27 08:40:00||1729.4||1729.4||1729.4||1729.2|7
1606466410000|2020-11-27 08:40:10|1729.6|1729.2|1729.6|1729.2|1729.8|1729.4|1729.6|1729.2|1659
1606466420000|2020-11-27 08:40:20|1729.4|1728.8|1727.8|1727.4|1729.4|1728.8|1727.4|1727|3678
1606466430000|2020-11-27 08:40:30|1728.2|1727.6|1729.4|1728.8|1729.8|1729|1727.8|1727.6|2596
1606466440000|2020-11-27 08:40:40|1729.6|1729|1730.4|1729.8|1730.6|1730|1729.6|1728.8|1191
1606466460000|2020-11-27 08:41:00||1730||1730.2||1730.2||1730|154
1606466470000|2020-11-27 08:41:10|1730.8|1730.4|1732|1731.2|1732|1731.2|1730.6|1730|741
1606466480000|2020-11-27 08:41:20|1732.2|1731.4|1733.6|1733|1733.6|1733|1732.2|1731.4|0
1606466490000|2020-11-27 08:41:30|1733.2|1732.6|1733.4|1732.4|1733.4|1732.6|1732.4|1731.6|796
1606466500000|2020-11-27 08:41:40|1733.2|1732.6|1732.8|1732|1733.4|1732.8|1732.6|1731.8|136
1606466510000|2020-11-27 08:41:50|1733|1732.2|1732.2|1731.6|1733|1732.4|1732.2|1731.6|1452
1606466520000|2020-11-27 08:42:00|1732.4|1731.2|1733|1732.2|1733|1732.4|1732.2|1731.2|68
1606466530000|2020-11-27 08:42:10||1732.4||1732.4||1732.6||1732.4|235
1606466540000|2020-11-27 08:42:20|1733.4|1732.6|1733.2|1732.4|1733.6|1733.4|1733|1732.2|2235
1606466550000|2020-11-27 08:42:30|1733.4|1732.6|1733.4|1732.6|1733.6|1733.2|1733.4|1732.4|434
1606466560000|2020-11-27 08:42:40|1733.6|1732.8|1733.4|1732.6|1733.6|1733|1733.4|1732.6|0
1606466570000|2020-11-27 08:42:50|1733.2|1732.8|1733.4|1732.8|1733.4|1733|1733|1732.2|1669
1606466580000|2020-11-27 08:43:00|1733.6|1732.6|1734.2|1733.6|1734.4|1733.6|1733.6|1732.6|805
1606466590000|2020-11-27 08:43:10|1734|1733.8|1733.8|1733.4|1734.2|1733.8|1733.8|1733.4|821
1606466600000|2020-11-27 08:43:20|1733.6|1733|1733.2|1732.6|1733.8|1733|1733.2|1732.2|3906
1606466610000|2020-11-27 08:43:30|1733.4|1732.4|1733.2|1732.8|1733.6|1733.2|1733.2|1732.4|424
1606466620000|2020-11-27 08:43:40|1733.4|1733|1734.6|1733.8|1734.6|1733.8|1733.4|1732.8|744
1606466630000|2020-11-27 08:43:50|1734.8|1734|1734.6|1734|1734.8|1734.2|1734.2|1733.4|2679
1606466640000|2020-11-27 08:44:00|1734.8|1734.2|1735.8|1735.2|1736|1735.4|1734.8|1734|1375
1606466650000|2020-11-27 08:44:10|1735.6|1734.8|1734.2|1733.8|1735.6|1734.8|1734|1733.4|4121
1606466660000|2020-11-27 08:44:20|1734|1733.6|1733.6|1732.8|1734|1733.6|1733.6|1732.8|1378
1606466670000|2020-11-27 08:44:30|1733.4|1732.6|1733.4|1732.6|1733.6|1732.8|1733|1732.6|289
1606466680000|2020-11-27 08:44:40|1733.2|1732.8|1734.2|1733.4|1734.6|1733.8|1733|1732.6|1351
1606466690000|2020-11-27 08:44:50|1734.4|1733.6|1734.6|1733.8|1734.8|1734.2|1734.2|1733.6|0
1606466700000|2020-11-27 08:45:00|1734.2|1733.4|1733.4|1732.6|1734.2|1733.4|1733.4|1732.6|387
1606466710000|2020-11-27 08:45:10|1733.6|1732.8|1733.4|1732.6|1733.6|1733|1733|1732.6|590
1606466720000|2020-11-27 08:45:20|1733.6|1732.8|1733.8|1733|1733.8|1733.2|1733.4|1732.6|0
1606466730000|2020-11-27 08:45:30|1733.6|1732.8|1733.2|1733|1733.6|1733.2|1733.2|1732.8|1183
1606466740000|2020-11-27 08:45:40|1733.4|1733.2|1734|1733.4|1734|1733.6|1733.2|1733|3406
1606466750000|2020-11-27 08:45:50|1734.2|1733.6|1734.6|1734|1734.6|1734|1734.2|1733.4|505
1606466760000|2020-11-27 08:46:00|1734.4|1734.2|1734|1733.6|1735|1734.2|1734|1733.6|1829
1606466770000|2020-11-27 08:46:10|1733.8|1733.4|1734|1733.6|1734.4|1733.6|1733.8|1733.4|409
1606466780000|2020-11-27 08:46:20|1733.8|1733.4|1733|1732.8|1733.8|1733.4|1732.8|1732.6|1376
1606466790000|2020-11-27 08:46:30|1733.4|1732.6|1733.8|1733.4|1734.2|1733.4|1733.2|1732.6|337
1606466800000|2020-11-27 08:46:40|1734|1733.2|1735.4|1734.6|1735.4|1734.6|1733.8|1733.2|4033
1606466810000|2020-11-27 08:46:50|1735.6|1734.8|1736|1735.4|1736|1735.6|1735.4|1734.8|433
1606466820000|2020-11-27 08:47:00|1736.4|1735.6|1736.2|1735.6|1736.4|1735.8|1735.6|1735.4|4213
1606466830000|2020-11-27 08:47:10|1736.4|1735.8|1736.8|1736|1737|1736.6|1736.4|1735.6|3717
1606466840000|2020-11-27 08:47:20|1736.6|1735.6|1735|1734.2|1736.6|1735.6|1735|1734.2|3869
1606466850000|2020-11-27 08:47:30|1734.8||1735||1735||1734.8||0
1606466860000|2020-11-27 08:47:40|1735.4|1734.4|1736|1735|1736|1735.2|1735.4|1734.4|154
1606466870000|2020-11-27 08:47:50|1735.8|1735.2|1736|1735.4|1736|1735.4|1735.8|1735.2|60
1606466880000|2020-11-27 08:48:00|1736.4|1735.6|1737|1736.4|1737.8|1737.2|1736|1735.4|4218
1606466890000|2020-11-27 08:48:10|1736.8|1736.6|1736.8|1736|1736.8|1736.6|1736.4|1735.8|1688
1606466900000|2020-11-27 08:48:20|1736.6|1736.2|1736.8|1736.2|1736.8|1736.6|1736.2|1735.6|2966
1606466910000|2020-11-27 08:48:30|1736.6|1736|1736.4|1735.8|1736.6|1736|1736.2|1735.8|2412
1606466920000|2020-11-27 08:48:40|1736.2|1735.6|1737.4|1737|1737.8|1737.2|1736.2|1735.6|4101
1606466930000|2020-11-27 08:48:50|1737.2|1736.4|1737.4|1737|1737.4|1737|1737|1736.4|471
1606466940000|2020-11-27 08:49:00|1737.2|1737.2|1737|1736.6|1737.4|1737.2|1737|1736.6|798
1606466950000|2020-11-27 08:49:10|1737.4|1736.8|1737|1736.6|1737.4|1736.8|1736.8|1736.6|142
1606466960000|2020-11-27 08:49:20|1737.2|1736.8|1737.4|1736.8|1737.4|1737|1737.2|1736.8|0
1606466970000|2020-11-27 08:49:30|1737.8|1737|1737.6|1737|1738|1737.4|1737.6|1736.8|483
1606466980000|2020-11-27 08:49:40|1737.4|1737.2|1737.8|1737.4|1738|1737.4|1737.4|1737|436
1606466990000|2020-11-27 08:49:50|1737.6|1737.2|1738|1737.6|1738|1737.8|1737.2|1736.6|3206
1606467000000|2020-11-27 08:50:00|1738.4|1737.8|1738.6|1738|1738.8|1738.2|1738.2|1737.8|921
1606467010000|2020-11-27 08:50:10|1738.8|1738.2|1738.6|1738.2|1739|1738.6|1738.6|1738.2|139
1606467020000|2020-11-27 08:50:20|1738.8|1738.4|1739.2|1738.6|1739.8|1739.6|1738.8|1738.4|4627
1606467030000|2020-11-27 08:50:30|1739|1738.4|1739|1738.6|1739|1738.6|1739|1738.2|314
1606467040000|2020-11-27 08:50:40|1738.8|1738.4|1739.8|1739|1739.8|1739.4|1738.8|1738.2|609
1606467050000|2020-11-27 08:50:50|1739.6|1739.4|1739.4|1738.8|1739.8|1739.4|1739.4|1738.8|403
1606467060000|2020-11-27 08:51:00|1739.6|1739|1739|1738.2|1739.6|1739|1738.6|1738|1138
1606467070000|2020-11-27 08:51:10|1738.8|1738.4|1738.8|1738|1738.8|1738.6|1738.6|1738|543
1606467080000|2020-11-27 08:51:20|1738.4|1738.2|1739.2|1738.4|1739.4|1739|1738.2|1738.2|2947
1606467090000|2020-11-27 08:51:30|1739|1738.6|1740.2|1739.4|1740.6|1740|1739|1738.6|10718
1606467100000|2020-11-27 08:51:40|1740.6|1739.8|1742|1741.6|1742|1741.6|1740.6|1739.4|6965
1606467110000|2020-11-27 08:51:50|1742.2|1741.8|1742.4|1741.8|1742.4|1742.2|1741.6|1741|1828
1606467120000|2020-11-27 08:52:00|1742.6|1742|1743|1742.2|1744|1743.6|1742.6|1742|10453
1606467130000|2020-11-27 08:52:10|1743.4|1742.4|1743.8|1743.4|1744|1743.4|1743|1742.4|1731
1606467140000|2020-11-27 08:52:20|1744|1743.6|1744.6|1744.2|1744.6|1744.2|1743.6|1743.2|2820
1606467150000|2020-11-27 08:52:30|1744.4|1744|1743.4|1742.8|1744.6|1744.4|1743|1742.6|2157
1606467160000|2020-11-27 08:52:40|1743.2|1743|1744|1743.4|1744|1743.6|1743.2|1742.6|2067
1606467170000|2020-11-27 08:52:50|1743.8|1743.2|1743.6|1742.8|1743.8|1743.2|1742.6|1742.2|2506
1606467180000|2020-11-27 08:53:00||1743||1743.2||1743.2||1742.8|0
1606467190000|2020-11-27 08:53:10|1744|1743.4|1744|1743.2|1744.4|1743.6|1744|1743.2|252
1606467200000|2020-11-27 08:53:20|1743.6|1743.4|1742.6|1742.2|1743.6|1743.4|1742.6|1742.2|2457
1606467210000|2020-11-27 08:53:30|1742.8|1742.4|1743|1742.8|1743|1742.8|1742.8|1742.4|600
1606467220000|2020-11-27 08:53:40|1743.2|1743|1744|1743.4|1744|1743.4|1743.2|1743|685
1606467230000|2020-11-27 08:53:50|1743.8|1743.2|1743.2|1742.4|1743.8|1743.2|1743.2|1742.4|210
1606467240000|2020-11-27 08:54:00|1743.4|1742.6|1744.4|1744|1744.6|1744|1743.4|1742.4|648
1606467250000|2020-11-27 08:54:10|1744.6|1743.8|1744.4|1743.8|1744.6|1744|1744|1743.4|261
1606467260000|2020-11-27 08:54:20|1744.2|1744|1743.8|1743.6|1744.4|1744|1743.8|1743.6|1133
1606467270000|2020-11-27 08:54:30|1743.6|1743.2|1743.8|1743.2|1743.8|1743.4|1743.4|1742.8|653
1606467280000|2020-11-27 08:54:40|1743.6|1743.4|1744.6|1744|1744.6|1744|1743.6|1743.2|630
1606467290000|2020-11-27 08:54:50|1744.4|1743.8|1743.2|1742.8|1744.6|1744|1743.2|1742.6|539
1606467300000|2020-11-27 08:55:00|1743.6|1742.6|1743.2|1742.6|1743.6|1743|1743|1742.6|656
1606467310000|2020-11-27 08:55:10|1743.6|1742.8|1744|1743.4|1744|1743.6|1743.6|1742.8|1
1606467320000|2020-11-27 08:55:20|1743.8|1743.8|1744.4|1743.6|1744.4|1743.8|1743.8|1743.4|372
1606467330000|2020-11-27 08:55:30|1744.2|1743.8|1744|1743.2|1744.2|1743.8|1744|1743.2|536
1606467340000|2020-11-27 08:55:40|1744.2|1743.4|1742.2|1741.8|1744.4|1743.6|1742|1741.8|1926
1606467350000|2020-11-27 08:55:50|1742.4|1741.6|1742.4|1741.8|1742.4|1742|1741.8|1741.4|701
1606467360000|2020-11-27 08:56:00|1742.2|1742|1743|1742.2|1743|1742.6|1742.2|1742|76
1606467370000|2020-11-27 08:56:10|1742.8|1742.4|1742.6|1742|1742.8|1742.4|1742.6|1742|909
1606467380000|2020-11-27 08:56:20|1742.4|1741.8|1741.8|1741.2|1742.6|1742|1741.4|1741|1128
1606467390000|2020-11-27 08:56:30|1741.6|1741|1740.8|1740.2|1741.6|1741|1740.8|1740.2|1067
1606467400000|2020-11-27 08:56:40|1741|1740.4|1741|1740.8|1741|1740.8|1740.8|1740.2|0
1606467410000|2020-11-27 08:56:50|1741.4|1741|1742.6|1741.8|1742.6|1741.8|1741.4|1741|1508
1606467420000|2020-11-27 08:57:00|1742.4|1741.6|1741.6|1741.2|1743|1742.4|1741.6|1741.2|3837
1606467430000|2020-11-27 08:57:10|1741.4|1740.8|1740.6|1740.4|1741.6|1741.2|1740.6|1740.2|4846
1606467440000|2020-11-27 08:57:20|1740.8|1740.2|1741.2|1740.8|1741.2|1740.8|1740.8|1740.2|1042
1606467450000|2020-11-27 08:57:30|1741.4|1741|1742.2|1741.6|1742.4|1741.8|1741.4|1741|665
1606467460000|2020-11-27 08:57:40|1742|1741.8|1742.4|1741.8|1742.4|1742|1742|1741.2|1764
1606467470000|2020-11-27 08:57:50|1742.6|1742|1742.6|1742|1742.8|1742|1742.2|1741.8|0
1606467480000|2020-11-27 08:58:00|1742.4|1741.8|1742.2|1741.6|1742.4|1742|1741.6|1741.2|1630
1606467490000|2020-11-27 08:58:10|1742|1741.8|1741.8|1741.2|1742|1742|1741.6|1741.2|152
1606467500000|2020-11-27 08:58:20|1742|1740.8|1740.4|1740.2|1742|1740.8|1740.4|1740|1592
1606467510000|2020-11-27 08:58:30|1740.6|1740|1739|1738.4|1740.8|1740.2|1738.8|1738.2|4468
1606467520000|2020-11-27 08:58:40|1739.2|1738.6|1739.8|1739.4|1739.8|1739.6|1739.2|1738.4|1632
1606467530000|2020-11-27 08:58:50|1739.6|1739.2|1739.8|1739.2|1739.8|1739.4|1739.6|1739.2|280
1606467540000|2020-11-27 08:59:00|1739.6|1739.4|1739.8|1739.4|1739.8|1739.4|1739.6|1739.2|0
1606467550000|2020-11-27 08:59:10|1740.2|1739.6|1740.6|1740|1740.8|1740|1740.2|1739.6|162
1606467560000|2020-11-27 08:59:20||1740.2||1740.4||1740.4||1740.2|0
1606467570000|2020-11-27 08:59:30|1740.4|1740.2|1740.2|1739.4|1740.6|1740.4|1740|1739.4|1638
1606467580000|2020-11-27 08:59:40|1740.4|1739.6|1740.4|1740|1740.6|1740.2|1740|1739.6|1
1606467590000|2020-11-27 08:59:50|1740.6|1740.2|1740.6|1740.2|1740.6|1740.4|1740.6|1740|130
1606467600000|2020-11-27 09:00:00|1740.8|1740.4|1741.6|1741|1741.8|1741.4|1740.8|1740.4|1697
1606467610000|2020-11-27 09:00:10|1741.8|1741.2|1740.2|1739.6|1742.6|1741.8|1740|1739.6|3555
1606467620000|2020-11-27 09:00:20|1740|1739.4|1739.4|1738.8|1740|1739.4|1738.8|1738.2|1309
1606467630000|2020-11-27 09:00:30|1739.2|1739|1739.2|1738.6|1739.4|1739|1739|1738.4|0
1606467640000|2020-11-27 09:00:40|1739|1738.4|1738.6|1738|1739.2|1738.6|1738.4|1738|934
1606467650000|2020-11-27 09:00:50|1738.8|1738.2|1738.8|1738.4|1738.8|1738.4|1738.8|1738.2|0
1606467660000|2020-11-27 09:01:00|1738.6|1738.2|1739.6|1739.2|1739.8|1739.2|1738.4|1738|2470
1606467670000|2020-11-27 09:01:10|1739.8|1739.4|1741.2|1740.8|1741.4|1740.8|1739.8|1739.4|1244
1606467680000|2020-11-27 09:01:20|1741.4|1741|1741|1740.4|1741.4|1741|1740.4|1739.8|1506
1606467690000|2020-11-27 09:01:30|1740.8|1740.6|1740.6|1740|1741|1740.6|1740.4|1740|103
1606467700000|2020-11-27 09:01:40|1740.4|1739.8|1740.6|1739.8|1740.6|1740|1740|1739.6|4894
1606467710000|2020-11-27 09:01:50|1740.8|1740|1740.6|1740|1741|1740.2|1740.4|1740|0
1606467720000|2020-11-27 09:02:00|1740.8|1740.2|1740.8|1740.2|1740.8|1740.2|1740.4|1740|0
1606467730000|2020-11-27 09:02:10|1740.6|1740.4|1740.4|1740.2|1740.8|1740.4|1740.4|1740|574
1606467740000|2020-11-27 09:02:20|1740.2|1740|1740.6|1740.2|1741|1740.4|1740.2|1740|1487
1606467750000|2020-11-27 09:02:30|1740.8|1740.4|1741|1740.4|1741.2|1740.4|1740.6|1740.2|1000
1606467760000|2020-11-27 09:02:40|1741.2|1740.6|1741.2|1740.6|1741.4|1740.8|1741|1740.6|0
1606467770000|2020-11-27 09:02:50|1741.4|1740.8|1741|1740.6|1741.6|1740.8|1740.8|1740.6|259
1606467780000|2020-11-27 09:03:00|1740.8|1740.4|1740.4|1739.8|1741|1740.4|1740.2|1739.8|1474
1606467790000|2020-11-27 09:03:10|1740.6|1740|1740.8|1740.2|1740.8|1740.2|1740.6|1739.8|0
1606467800000|2020-11-27 09:03:20|1740.6|1740.4|1741.6|1741|1742|1741.2|1740.6|1740|886
1606467810000|2020-11-27 09:03:30|1741.8|1741.2|1742.4|1741.8|1742.6|1741.8|1741.6|1741|1699
1606467820000|2020-11-27 09:03:40|1742.6|1742|1743|1742.6|1743.4|1743|1742.4|1741.8|2590
1606467830000|2020-11-27 09:03:50|1742.8|1742.4|1742.6|1742.2|1742.8|1742.4|1742.2|1741.8|1522
1606467840000|2020-11-27 09:04:00|1742.4|1742|1742|1741.8|1742.6|1742|1742|1741.4|1735
1606467850000|2020-11-27 09:04:10|1741.8|1741.4|1742|1741.6|1742|1741.8|1741.6|1740.8|1022
1606467860000|2020-11-27 09:04:20||1741.8||1741.8||1741.8||1741.6|1000
1606467870000|2020-11-27 09:04:30|1742.2|1742|1741.6|1741.2|1743|1742.6|1741.4|1741|2607
1606467880000|2020-11-27 09:04:40|1741.8|1741.4|1742.2|1741.6|1742.6|1742.2|1741.8|1741.4|1270
1606467890000|2020-11-27 09:04:50|1742.4|1741.8|1742|1741.4|1742.4|1742|1741.8|1741.2|881
1606467900000|2020-11-27 09:05:00|1742.2|1741.6|1742|1741.4|1742.2|1741.6|1742|1741.4|32
1606467910000|2020-11-27 09:05:10|1741.8|1741.6|1742|1741.6|1742|1741.6|1741.8|1741.4|0
1606467920000|2020-11-27 09:05:20|1742.2|1741.8|1742|1741.6|1742.2|1742|1742|1741.4|820
1606467930000|2020-11-27 09:05:30|1742.2|1742|1742.4|1742|1742.6|1742.2|1742.2|1742|371
1606467940000|2020-11-27 09:05:40|1742.2|1741.8|1742.4|1742|1742.8|1742.2|1741.6|1741.4|4145
1606467950000|2020-11-27 09:05:50|1742.2|1741.8|1742|1741.4|1742.4|1742|1741.4|1741.2|1789
1606467960000|2020-11-27 09:06:00|1742.2|1741.6|1742.6|1742|1742.6|1742.2|1741.6|1741.2|809
1606467970000|2020-11-27 09:06:10|1742.8|1742.2|1742.8|1742.4|1743|1742.8|1742.8|1742.2|0
1606467980000|2020-11-27 09:06:20|1742.6|1742.6|1742|1741.4|1742.8|1742.6|1741.8|1741.4|2094
1606467990000|2020-11-27 09:06:30|1742.2|1741.6|1742.2|1741.8|1742.2|1741.8|1742.2|1741.6|0
1606468000000|2020-11-27 09:06:40|1742.6|1741.6|1743|1742.8|1743.6|1743.4|1742.6|1741.6|11961
1606468010000|2020-11-27 09:06:50|1742.8|1742.6|1743.2|1743|1743.2|1743|1742.6|1742.4|5847
1606468020000|2020-11-27 09:07:00|1743.4|1743.2|1743.2|1742.6|1744|1743.6|1743.2|1742.6|3167
1606468030000|2020-11-27 09:07:10|1743.4|1742.8|1743.2|1743|1743.4|1743.2|1742.8|1742.2|4098
1606468040000|2020-11-27 09:07:20|1743|1742.8|1743|1742.6|1743.4|1743|1742.8|1742.2|4372
1606468050000|2020-11-27 09:07:30|1743.2|1742.8|1742.8|1742.2|1743.2|1742.8|1742.6|1742.2|961
1606468060000|2020-11-27 09:07:40|1743.2|1742.4|1742.6|1742.2|1743.2|1742.6|1742.6|1742.2|0
1606468070000|2020-11-27 09:07:50|1742.8|1742.4|1743.2|1742.8|1743.2|1743|1742.8|1742.4|100
1606468080000|2020-11-27 09:08:00|1743.4|1743|1743.2|1743|1743.4|1743.2|1743.2|1742.8|460
1606468090000|2020-11-27 09:08:10|1743|1742.8|1742|1741.8|1743.2|1743|1742|1741.4|6230
1606468100000|2020-11-27 09:08:20|1742.4|1741.6|1742.6|1742.4|1742.6|1742.4|1742.4|1741.6|1004
1606468110000|2020-11-27 09:08:30|1742.8|1742.6|1742.8|1742.4|1742.8|1742.6|1742.8|1742.4|200
1606468120000|2020-11-27 09:08:40|1742.6|1742.2|1742.2|1741.6|1742.8|1742.2|1742|1741.6|222
1606468130000|2020-11-27 09:08:50|1742|1741.8|1742.2|1741.8|1742.2|1742|1741.8|1741.4|817
1606468140000|2020-11-27 09:09:00|1742|1742|1742|1741.6|1742.2|1742|1741.8|1741.4|1876
1606468150000|2020-11-27 09:09:10|1742.2|1741.8|1743|1742.4|1743|1742.8|1742|1741.8|2361
1606468160000|2020-11-27 09:09:20|1742.8|1742.6|1743|1742.6|1743|1742.8|1742.6|1742.2|7165
1606468170000|2020-11-27 09:09:30|1742.8|1742.4|1742.8|1742.4|1743|1742.6|1742.8|1742.4|416
1606468180000|2020-11-27 09:09:40|1742.6|1742.2|1742.4|1742.2|1742.6|1742.4|1742.2|1742|927
1606468190000|2020-11-27 09:09:50||1742||1742||1742.2||1742|0
1606468200000|2020-11-27 09:10:00|1742.2|1742.2|1742.4|1742|1743|1742.6|1742.2|1742|1713
1606468210000|2020-11-27 09:10:10|1742.2|1741.8|1741.8|1741.4|1742.4|1741.8|1741.6|1741.2|1276
1606468220000|2020-11-27 09:10:20|1742.2|1741.6|1742.4|1742.2|1742.4|1742.2|1742.2|1741.6|5046
1606468230000|2020-11-27 09:10:30|1742.6|1742|1742.4|1742.2|1742.6|1742.4|1742.4|1742|550
1606468240000|2020-11-27 09:10:40|1742.2|1742|1742|1741.6|1742.2|1742|1741.8|1741.6|2383
1606468250000|2020-11-27 09:10:50|1742.2|1741.8|1740.4|1740.2|1742.4|1741.8|1740.4|1740|17295
1606468260000|2020-11-27 09:11:00|1740.6|1740.4|1740.4|1739.8|1740.6|1740.4|1740|1739.4|5161
1606468270000|2020-11-27 09:11:10|1740.2|1739.6|1740.4|1739.8|1740.6|1740.4|1740|1739.4|4351
1606468280000|2020-11-27 09:11:20|1740.2|1740|1740|1739.4|1740.4|1740|1739.6|1739.2|709
1606468290000|2020-11-27 09:11:30|1739.8|1739.6|1740|1739.6|1740|1739.6|1739.8|1739.4|104
1606468300000|2020-11-27 09:11:40|1739.8|1739.8|1740|1739.8|1740|1739.8|1739.8|1739.6|1230
1606468310000|2020-11-27 09:11:50|1740.2|1740|1740|1739.8|1741.4|1741|1740|1739.6|11700
1606468320000|2020-11-27 09:12:00|1739.8|1739.6|1738.8|1738.6|1739.8|1739.6|1738.8|1738.4|8253
1606468330000|2020-11-27 09:12:10|1738.6|1738.2|1738.8|1738.6|1739.2|1738.6|1737.4|1736.8|22788
1606468340000|2020-11-27 09:12:20|1739.2|1738.8|1739.6|1739.4|1739.6|1739.4|1739.2|1738.6|1720
1606468350000|2020-11-27 09:12:30|1740|1739.6|1739.8|1739.4|1740|1739.6|1739.6|1739.2|1286
1606468360000|2020-11-27 09:12:40|1740|1739.6|1739.6|1739.4|1740.4|1740.2|1739.4|1739|4214
1606468370000|2020-11-27 09:12:50|1739.4|1739.2|1739.4|1738.8|1739.8|1739.6|1739.4|1738.8|1147
1606468380000|2020-11-27 09:13:00|1739.2|1738.6|1739.4|1739|1739.6|1739.2|1738.8|1738.4|1072
1606468390000|2020-11-27 09:13:10|1739.6|1738.8|1739.4|1738.8|1739.6|1739|1739.4|1738.6|0
1606468400000|2020-11-27 09:13:20|1739.8|1739|1740.2|1739.6|1740.2|1739.8|1739.4|1739|325
1606468410000|2020-11-27 09:13:30|1740.4|1739.8|1740.4|1740|1740.6|1740.2|1740.4|1739.4|0
1606468420000|2020-11-27 09:13:40|1740.6|1740.2|1740.4|1740.2|1740.8|1740.6|1740.4|1740.2|809
1606468430000|2020-11-27 09:13:50|1740.6|1740.4|1740.8|1740.4|1740.8|1740.6|1740.6|1740.2|417
1606468440000|2020-11-27 09:14:00|1740.6|1740.6|1740.6|1740.4|1740.8|1740.6|1740.6|1740.4|292
1606468450000|2020-11-27 09:14:10|1740.4|1740.2|1740.2|1740|1740.6|1740.2|1740.2|1739.8|1463
1606468460000|2020-11-27 09:14:20|1740.4|1739.6|1740.2|1739.6|1740.4|1739.8|1739.8|1739.2|179
1606468470000|2020-11-27 09:14:30||1739.8||1739.8||1739.8||1739.8|0
1606468480000|2020-11-27 09:14:40|1740|1739.6|1739.6|1739|1740.2|1739.6|1739.2|1738.8|1108
1606468490000|2020-11-27 09:14:50||1738.8||1738.8||1739||1738.8|0
1606468500000|2020-11-27 09:15:00|1739.4|1739|1738.2|1738|1739.6|1739|1738.2|1737.8|5524
1606468510000|2020-11-27 09:15:10|1738.4|1738.2|1738|1737.4|1740|1739.4|1737.6|1737.4|24998
1606468520000|2020-11-27 09:15:20|1738.2|1737.6|1738.6|1738|1739|1738.4|1737.8|1737.6|8920
1606468530000|2020-11-27 09:15:30|1738.4|1738.2|1738.6|1738.2|1738.6|1738.4|1738.4|1738|672
1606468540000|2020-11-27 09:15:40|1738.4|1738|1737.8|1737.6|1738.4|1738|1737.6|1737.4|1670
1606468550000|2020-11-27 09:15:50|1737.6|1737.4|1738|1737.8|1738|1737.8|1737.4|1737.2|848
1606468560000|2020-11-27 09:16:00|1738.2|1738|1738.6|1738.2|1739|1738.6|1738.2|1738|752
1606468570000|2020-11-27 09:16:10|1738.8|1738.4|1739|1738.2|1739|1738.4|1738.6|1738.2|0
1606468580000|2020-11-27 09:16:20|1738.6|1737.6|1737.4|1737|1739|1737.6|1737.4|1736.8|3475
1606468590000|2020-11-27 09:16:30|1737.2|1736.8|1737.2|1736.6|1737.4|1737|1737|1736.4|50
1606468600000|2020-11-27 09:16:40|1737.4|1736.8|1737.2|1736.6|1737.4|1737|1737|1736.6|0
1606468610000|2020-11-27 09:16:50|1737.4|1736.8|1738.2|1737.8|1738.4|1737.8|1737.4|1736.8|493
1606468620000|2020-11-27 09:17:00|1738.6|1738|1739|1738.4|1739.2|1738.4|1738.2|1737.8|1483
1606468630000|2020-11-27 09:17:10|1739.2|1738.6|1739.2|1738.8|1739.4|1738.8|1738.6|1738.2|5108
1606468640000|2020-11-27 09:17:20|1739.4|1739|1740|1739.6|1740|1739.6|1739.4|1739|201
1606468650000|2020-11-27 09:17:30|1739.8|1739.4|1740|1739.6|1740|1739.8|1739.8|1739.2|402
1606468660000|2020-11-27 09:17:40||1739.8||1739.8||1739.8||1739.6|220
1606468670000|2020-11-27 09:17:50|1740.2|1740|1739.6|1739.2|1740.4|1740.2|1739.4|1739.2|3678
1606468680000|2020-11-27 09:18:00|1739.4|1739|1739.2|1738.8|1739.4|1739|1738.8|1738.4|3140
1606468700000|2020-11-27 09:18:20|1739|1738.6|1739|1738.4|1739|1738.8|1739|1738.4|0
1606468710000|2020-11-27 09:18:30|1738.8|1738.6|1738.6|1738.2|1739|1738.8|1738.6|1738|1740
1606468720000|2020-11-27 09:18:40|||||||||250
1606468740000|2020-11-27 09:19:00|1738.4|1738|1738.6|1738.2|1738.6|1738.4|1738.2|1738|848
1606468750000|2020-11-27 09:19:10|1738.8|1738.4|1739.2|1738.6|1739.2|1739|1738.6|1738.4|1973
1606468760000|2020-11-27 09:19:20|1739|1738.8|1739.6|1739|1739.6|1739.2|1739|1738.6|677
1606468770000|2020-11-27 09:19:30|1739.4|1738.8|1738.8|1738.2|1739.4|1738.8|1738.8|1738.2|100
1606468780000|2020-11-27 09:19:40|1738.6|1738.4|1738.2|1737.6|1738.8|1738.4|1738|1737.4|811
1606468800000|2020-11-27 09:20:00|1737.8|1737.4|1738.8|1738.4|1738.8|1738.4|1737.6|1737|5976
1606468810000|2020-11-27 09:20:10|1739|1738.6|1738.6|1738.2|1739|1738.6|1738.4|1738|614
1606468820000|2020-11-27 09:20:20|1739|1738.4|1739|1738.4|1739.2|1738.8|1738.8|1738.2|1400
1606468830000|2020-11-27 09:20:30|1739.2|1738.6|1739.2|1738.6|1739.4|1739.2|1739|1738.6|480
1606468840000|2020-11-27 09:20:40|1739|1738.8|1739|1738.8|1739|1738.8|1738.8|1738.8|0
1606468850000|2020-11-27 09:20:50|1738.8|1738.6|1738.8|1738.6|1739|1738.8|1738.8|1738.2|431
1606468860000|2020-11-27 09:21:00|1739|1738.2|1739.6|1739.2|1739.6|1739.2|1739|1738.2|3198
1606468870000|2020-11-27 09:21:10|1739.4|1739|1739.6|1739.2|1739.6|1739.2|1739.4|1739|0
1606468880000|2020-11-27 09:21:20|1739.4|1739.4|1739.6|1739.4|1739.6|1739.4|1739.4|1739.2|716
1606468890000|2020-11-27 09:21:30|1739.8|1739.6|1739.4|1739.2|1740|1739.8|1739.4|1739.2|2298
1606468900000|2020-11-27 09:21:40|1739.2|1739|1739.6|1739|1739.6|1739.2|1739.2|1739|1359
1606468910000|2020-11-27 09:21:50|1739.8|1739.2|1740.6|1740.2|1740.8|1740.4|1739.8|1739|13097
1606468920000|2020-11-27 09:22:00|1740.4|1740|1740.6|1740.2|1740.6|1740.4|1740.2|1740|1961
1606468930000|2020-11-27 09:22:10|1740.4|1740|1741|1740.6|1741|1740.6|1740.4|1740|508
1606468940000|2020-11-27 09:22:20|1741.2|1740.4|1742|1741.4|1742|1741.8|1741|1740.4|5232
1606468950000|2020-11-27 09:22:30|1741.8|1741.6|1741|1740.8|1741.8|1741.6|1741|1740.8|3359
1606468960000|2020-11-27 09:22:40|1741.2|1741|1741.4|1741|1741.6|1741.2|1741|1740.8|652
1606468970000|2020-11-27 09:22:50|1741.6|1741.2|1742.6|1742.2|1742.6|1742.4|1741.6|1741|8025
1606468980000|2020-11-27 09:23:00|1742.8|1742.4|1744.8|1744.4|1745|1744.6|1742.8|1742.4|8243
1606468990000|2020-11-27 09:23:10|1744.6|1744.6|1744.2|1743.8|1745|1744.6|1744.2|1743.8|9636
1606469000000|2020-11-27 09:23:20|1744|1743.6|1744.6|1744.2|1744.8|1744.4|1743.8|1743.4|3682
1606469010000|2020-11-27 09:23:30|1744.8|1744.4|1744.8|1744.2|1745.4|1745.2|1744.4|1744|16893
1606469020000|2020-11-27 09:23:40|1745|1744.4|1744.8|1744.6|1745.6|1745.2|1744.8|1744.2|12444
1606469030000|2020-11-27 09:23:50|1745|1744.8|1745.2|1745|1745.2|1745|1745|1744.6|806
1606469040000|2020-11-27 09:24:00|1745.4|1745.2|1746|1745.6|1746|1745.8|1745.4|1745|5805
1606469050000|2020-11-27 09:24:10|1745.8|1745.8|1746|1745.8|1746|1745.8|1745.8|1745.8|473
1606469060000|2020-11-27 09:24:20|1745.8|1745.4|1745.8|1745.4|1746|1745.6|1745.4|1745|7087
1606469070000|2020-11-27 09:24:30|1746|1745.6|1746.8|1746.4|1747|1746.6|1746|1745.6|12529
1606469080000|2020-11-27 09:24:40|1746.6|1746.2|1746.4|1746.2|1746.6|1746.2|1746.2|1745.8|1723
1606469090000|2020-11-27 09:24:50|1746.2|1745.8|1745.8|1745.4|1746.4|1746|1745.8|1745.4|1266
1606469100000|2020-11-27 09:25:00|1745.6|1745.2|1745.6|1745.2|1745.8|1745.4|1745.2|1744.8|6084
1606469110000|2020-11-27 09:25:10|1745.8|1745.4|1745.8|1745.4|1745.8|1745.6|1745.8|1745.4|499
1606469120000|2020-11-27 09:25:20|1745.6|1745.6|1745.8|1745.4|1746|1745.6|1745.6|1745.2|1306
1606469130000|2020-11-27 09:25:30|1746|1745.6|1746.8|1746.2|1746.8|1746.2|1746|1745.4|2885
1606469140000|2020-11-27 09:25:40||1746.4||1746.6||1746.6||1746.4|1404
1606469150000|2020-11-27 09:25:50|1747|1746.8|1747.6|1747.2|1748|1747.4|1746.8|1746.6|2533
1606469160000|2020-11-27 09:26:00|1747.4|1747|1748|1747.6|1748|1747.6|1747.2|1747|2413
1606469170000|2020-11-27 09:26:10|1747.8|1747.2|1747.4|1747|1747.8|1747.2|1747.4|1747|1429
1606469180000|2020-11-27 09:26:20|1747.2|1747.2|1747.6|1747.2|1747.6|1747.4|1747.2|1747|721
1606469190000|2020-11-27 09:26:30|1747.8|1747.4|1747.8|1747.4|1748|1747.6|1747.6|1747.4|476
1606469210000|2020-11-27 09:26:50|1747.6|1747.2|1747.2|1746.8|1747.8|1747.2|1747|1746.6|1898
1606469220000|2020-11-27 09:27:00|1747|1746.6|1746.4|1745.8|1747.2|1746.8|1746.4|1745.8|2982
1606469230000|2020-11-27 09:27:10|1746.8|1746|1746.4|1746.2|1746.8|1746.4|1746.4|1746|629
1606469240000|2020-11-27 09:27:20|1746.2|1746|1746.4|1746|1746.4|1746.2|1746.2|1745.8|61
1606469250000|2020-11-27 09:27:30|1746.8|1746.2|1746.8|1746.4|1747|1746.6|1746.6|1746.2|377
1606469260000|2020-11-27 09:27:40|1747|1746.2|1746.8|1746.2|1747|1746.6|1746.8|1746.2|0
1606469270000|2020-11-27 09:27:50|1747|1746.4|1746.2|1745.8|1747|1746.6|1746.2|1745.8|1336
1606469280000|2020-11-27 09:28:00|1746|1746|1746.2|1746|1746.2|1746|1746|1745.6|3419
1606469290000|2020-11-27 09:28:10|1746.4|1746.2|1746.6|1746|1746.8|1746.4|1746.2|1746|701
1606469300000|2020-11-27 09:28:20||1746.2||1746.4||1746.4||1746|0
1606469310000|2020-11-27 09:28:30|1746.4|1746.2|1746.6|1746.2|1746.8|1746.4|1746.4|1746|245
1606469320000|2020-11-27 09:28:40|1746.4|1746|1746|1745.8|1746.4|1746|1746|1745.4|4113
1606469330000|2020-11-27 09:28:50|1746.2|1746|1745.6|1745.4|1746.2|1746|1745.6|1745.4|1359
1606469340000|2020-11-27 09:29:00|1745.4|1745.2|1745.4|1745|1745.6|1745.4|1745.2|1745|6400
1606469350000|2020-11-27 09:29:10|1745.2|1745.2|1744.8|1744.6|1745.4|1745.2|1744.6|1744.2|1808
1606469360000|2020-11-27 09:29:20|1745|1744.8|1746.4|1746.2|1746.6|1746.2|1745|1744.8|4273
1606469370000|2020-11-27 09:29:30|1746.6|1745.8|1746.6|1746.2|1746.6|1746.4|1746.4|1745.8|785
1606469380000|2020-11-27 09:29:40||1746.4||1746.4||1746.4||1746.2|30
1606469390000|2020-11-27 09:29:50|1747|1746.6|1747.6|1747.2|1747.6|1747.2|1746.8|1746.4|1646
1606469400000|2020-11-27 09:30:00|1747.4|1747|1748|1747.8|1748|1747.8|1747.4|1746.8|1367
1606469410000|2020-11-27 09:30:10|1748.2|1748|1748.6|1748|1748.8|1748.2|1748.2|1748|1618
1606469420000|2020-11-27 09:30:20|1748.4|1747.8|1748.4|1748|1748.4|1748|1748.2|1747.6|1101
1606469430000|2020-11-27 09:30:30|1748.2|1747.6|1748.2|1747.8|1748.2|1747.8|1748.2|1747.6|281
1606469440000|2020-11-27 09:30:40|1748|1747.6|1748.2|1747.8|1748.4|1748|1747.8|1747.6|1542
1606469450000|2020-11-27 09:30:50|1748.4|1748|1748.4|1748.2|1748.4|1748.2|1748.4|1747.8|1063
1606469460000|2020-11-27 09:31:00|1748.8|1748.4|1748.8|1748.4|1748.8|1748.6|1748.4|1748.2|1947
1606469470000|2020-11-27 09:31:10|1748.6|1748.2|1749|1748.6|1749|1748.8|1748.6|1748.2|5485
1606469480000|2020-11-27 09:31:20|1749.2|1748.8|1749.8|1749.4|1749.8|1749.6|1749.2|1748.6|4580
1606469490000|2020-11-27 09:31:30|1749.6|1749.6|1749.6|1749.4|1749.8|1749.6|1749.6|1749.2|3191
1606469500000|2020-11-27 09:31:40|1749.8|1749.6|1749.8|1749.2|1750|1749.8|1749.4|1749.2|2498
1606469510000|2020-11-27 09:31:50|1749.6|1749.4|1749.6|1749.2|1749.6|1749.4|1749.4|1749.2|772
1606469520000|2020-11-27 09:32:00|1749.4|1749.4|1746.6|1746.2|1749.4|1749.4|1746.6|1745.8|5768
1606469530000|2020-11-27 09:32:10|1746.4|1746|1745.4|1745|1746.4|1746|1744.8|1744.6|2295
1606469540000|2020-11-27 09:32:20|1745.6|1745.2|1745.4|1745|1745.8|1745.6|1745.4|1745|292
1606469550000|2020-11-27 09:32:30|1745.2|1744.8|1744.8|1744.2|1745.2|1744.8|1744.4|1744|209
1606469560000|2020-11-27 09:32:40|1745|1744.4|1744.6|1744.4|1745|1744.6|1744.6|1744.4|59
1606469570000|2020-11-27 09:32:50|1744.8|1744.6|1744|1743.6|1745|1744.6|1743.8|1743.4|634
1606469580000|2020-11-27 09:33:00|1743.8|1743.4|1744|1743.6|1744|1743.8|1743.8|1743.4|360
1606469590000|2020-11-27 09:33:10|1743.8|1743.4|1744|1743.6|1744|1743.8|1743.8|1743.4|1059
1606469600000|2020-11-27 09:33:20|1743.8||1744||1744||1743.8||0
1606469610000|2020-11-27 09:33:30|1744.2|1743.8|1744.2|1744|1744.2|1744|1744.2|1743.6|1170
1606469620000|2020-11-27 09:33:40|1744.4|1744.2|1745.2|1744.8|1745.2|1744.8|1744.4|1744|697
1606469630000|2020-11-27 09:33:50|1745|1744.6|1745|1744.6|1745|1744.8|1744.8|1744.6|1032
1606469640000|2020-11-27 09:34:00|1744.8|1744.4|1745|1744.8|1745|1744.8|1744.8|1744.4|0
1606469650000|2020-11-27 09:34:10|1745.2|1744.6|1745|1744.6|1745.4|1744.6|1745|1744.6|550
1606469660000|2020-11-27 09:34:20|1744.6|1744.8|1744.6|1744.2|1744.6|1744.8|1744.2|1744|852
1606469670000|2020-11-27 09:34:30|1744.4|1744|1744.4|1744.2|1744.6|1744.2|1744|1743.6|1556
1606469680000|2020-11-27 09:34:40|1744.6|1744|1744.6|1744.2|1744.6|1744.4|1744.6|1744|116
1606469690000|2020-11-27 09:34:50|1744.4|1744|1744.4|1744|1744.4|1744|1744.2|1743.8|345
1606469700000|2020-11-27 09:35:00|1744.2|1743.8|1744|1743.6|1744.6|1744|1743.8|1743.4|2729
1606469710000|2020-11-27 09:35:10|1743.8|1743.4|1742.6|1742.2|1744|1743.4|1742.6|1742|133
1606469720000|2020-11-27 09:35:20|1742.8|1742.4|1742.6|1742.2|1743|1742.8|1742.6|1742.2|937
1606469730000|2020-11-27 09:35:30|1742.4|1742|1742|1741.8|1742.4|1742|1742|1741.8|324
1606469740000|2020-11-27 09:35:40|1742.2|1742|1743.4|1742.8|1743.6|1742.8|1742|1741.8|600
1606469750000|2020-11-27 09:35:50|1743.8|1743|1743.4|1743|1743.8|1743.2|1743.4|1742.8|50
1606469760000|2020-11-27 09:36:00|1743.6|1743.2|1743.4|1743.2|1744.2|1743.6|1743.4|1743|145
1606469770000|2020-11-27 09:36:10|1743.6|1743|1743.4|1743|1743.6|1743.2|1743.2|1742.8|1690
1606469780000|2020-11-27 09:36:20|1743.6|1743.2|1744|1743.6|1744.2|1743.6|1743.6|1743|57
1606469790000|2020-11-27 09:36:30|1743.8|1743.4|1743.4|1743|1743.8|1743.4|1743.2|1743|2677
1606469800000|2020-11-27 09:36:40|1743.6|1743.2|1743.2|1743|1743.6|1743.4|1743.2|1743|648
1606469810000|2020-11-27 09:36:50|1743.4|1743.2|1743.4|1743.2|1743.6|1743.4|1743.4|1743|1339
1606469820000|2020-11-27 09:37:00|1743.2|1743|1742.2|1742|1743.2|1743|1742|1741.8|2422
1606469830000|2020-11-27 09:37:10|1742|1741.8|1741|1740.6|1742.2|1741.8|1740.8|1740.6|2706
1606469840000|2020-11-27 09:37:20|1740.8|1740.8|1741.4|1741|1741.6|1741.4|1740.8|1740.8|582
1606469850000|2020-11-27 09:37:30|1741.2|1741.2|1742.4|1742.2|1742.4|1742.2|1741.2|1741|2431
1606469860000|2020-11-27 09:37:40|1742.6|1742.4|1742.8|1742.6|1742.8|1742.6|1742.4|1742.2|1018
1606469870000|2020-11-27 09:37:50|1742.6|1742.4|1743|1742.6|1743.2|1742.8|1742.6|1742.4|970
1606469880000|2020-11-27 09:38:00|1742.8|1742.4|1742.2|1741.6|1742.8|1742.4|1742.2|1741.6|1364
1606469890000|2020-11-27 09:38:10|1741.8|1741.4|1741.8|1741.2|1742|1741.6|1741.6|1741.2|840
1606469900000|2020-11-27 09:38:20|1741.6|1741.4|1741.4|1741|1741.6|1741.4|1741.4|1740.8|63
1606469910000|2020-11-27 09:38:30|1741.2|1740.8|1741.8|1741.2|1741.8|1741.2|1741.2|1740.8|0
1606469920000|2020-11-27 09:38:40|1742|1741.4|1742|1741.6|1742.2|1741.8|1742|1741.4|914
1606469930000|2020-11-27 09:38:50|1741.8|1741.4|1741.8|1741.4|1742.6|1742|1741.8|1741.4|730
1606469940000|2020-11-27 09:39:00|1742|1741.6|1741.8|1741.4|1742.2|1741.6|1741.8|1741.4|345
1606469950000|2020-11-27 09:39:10|1741.6|1741.2|1740.4|1740.2|1741.6|1741.2|1740.4|1740|2911
1606469960000|2020-11-27 09:39:20|1740.6|1740.4|1740.4|1740|1741|1740.6|1740.4|1740|496
1606469970000|2020-11-27 09:39:30|1740.2|1740.2|1740.8|1740.6|1741|1740.8|1740.2|1739.8|5001
1606469980000|2020-11-27 09:39:40|1740.6|1740.4|1740.8|1740.6|1740.8|1740.6|1740.6|1740.2|187
1606469990000|2020-11-27 09:39:50|1740.6|1740.4|1740.8|1740.2|1741|1740.8|1740.4|1740.2|1293
1606470000000|2020-11-27 09:40:00|1741|1740.4|1741.4|1740.6|1741.4|1741|1740.6|1740.4|374
1606470010000|2020-11-27 09:40:10|1741.6|1740.8|1741.8|1741.4|1741.8|1741.4|1741.6|1740.8|736
1606470020000|2020-11-27 09:40:20||1741.2||1741.4||1741.6||1741.2|0
1606470030000|2020-11-27 09:40:30|1742|1741.6|1741.2|1740.6|1742.2|1742|1741.2|1740.6|2075
1606470040000|2020-11-27 09:40:40|1741.4|1741|1741.8|1741.4|1741.8|1741.4|1741.4|1741|201
1606470050000|2020-11-27 09:40:50|1741.6|1741.2|1741.4|1741|1741.8|1741.2|1741.2|1740.6|1185
1606470060000|2020-11-27 09:41:00|1741.6|1741.2|1741.8|1741.2|1741.8|1741.6|1741.4|1741|2638
1606470070000|2020-11-27 09:41:10||1741.4||1741.2||1741.4||1741|0
1606470080000|2020-11-27 09:41:20|1742|1741|1742.2|1741.6|1742.2|1741.6|1741.8|1741|1220
1606470090000|2020-11-27 09:41:30|1742.4|1741.8|1742.2|1742|1742.4|1742|1742.2|1741.6|1092
1606470100000|2020-11-27 09:41:40|1742.4|1742.2|1742.6|1742|1742.6|1742.2|1742.4|1742|316
1606470110000|2020-11-27 09:41:50|1742.4|1742.2|1742.2|1742|1742.4|1742.2|1742.2|1742|33
1606470120000|2020-11-27 09:42:00|1742.4|1742.2|1742.8|1742.4|1743.4|1742.6|1742.2|1742.2|2413
1606470130000|2020-11-27 09:42:10|1743|1742.6|1742.8|1742.2|1743.2|1742.6|1742.8|1742.2|0
1606470140000|2020-11-27 09:42:20|1742.4|1742|1742.6|1742.2|1742.6|1742.2|1742.2|1741.6|3162
1606470150000|2020-11-27 09:42:30|1742.2|1742|1742.2|1742|1742.8|1742.2|1742.2|1742|652
1606470160000|2020-11-27 09:42:40|1742|1741.8|1742|1741.8|1742.2|1742|1742|1741.6|2909
1606470180000|2020-11-27 09:43:00|1741.8|1741.4|1742.4|1742|1742.6|1742.2|1741.6|1741.4|1428
1606470200000|2020-11-27 09:43:20|1742.2|1742.2|1742.6|1742.4|1742.6|1742.4|1742.2|1742.2|1642
1606470210000|2020-11-27 09:43:30|1742.4|1742.2|1742.6|1742.2|1742.6|1742.4|1742.2|1742|621
1606470220000|2020-11-27 09:43:40|1742.8|1742.4|1742.8|1742.2|1742.8|1742.6|1742.6|1742.2|493
1606470230000|2020-11-27 09:43:50||1742.4||1742.4||1742.4||1742.2|0
1606470240000|2020-11-27 09:44:00|1743|1742.6|1743.4|1743.2|1743.4|1743.2|1743|1742.6|3150
1606470250000|2020-11-27 09:44:10|1743.2|1743|1744|1743.6|1744.2|1743.8|1743.2|1742.8|3002
1606470260000|2020-11-27 09:44:20|1744.2|1743.8|1744.2|1744|1744.2|1744|1744|1743.8|0
1606470270000|2020-11-27 09:44:30|1744|1743.8|1744.2|1744|1744.2|1744|1744|1743.8|124
1606470280000|2020-11-27 09:44:40|1744|1743.8|1744|1743.8|1744|1743.8|1743.8|1743.6|656
1606470290000|2020-11-27 09:44:50|1743.8|1743.6|1743.8|1743.6|1743.8|1743.6|1743.8|1743.6|22
1606470300000|2020-11-27 09:45:00|1743.6|1743.4|1743.4|1743.2|1743.8|1743.6|1743.4|1743.2|2380
1606470310000|2020-11-27 09:45:10|1743.2|1743|1742.4|1741.8|1743.2|1743|1742|1741.6|4368
1606470320000|2020-11-27 09:45:20||1742||1742||1742||1741.8|200
1606470330000|2020-11-27 09:45:30|1742.2|1742.2|1743|1742.8|1743.2|1742.8|1742.2|1742.2|1392
1606470340000|2020-11-27 09:45:40|1743.2|1743|1743.6|1743|1743.8|1743.4|1743.2|1742.8|827
1606470350000|2020-11-27 09:45:50||1743.2||1743.2||1743.2||1743.2|0
1606470360000|2020-11-27 09:46:00|1743.8|1743.4|1744|1743.6|1744.2|1744|1743.8|1743.4|1033
1606470370000|2020-11-27 09:46:10|1743.8|1743.8|1743.6|1743.2|1743.8|1743.8|1743.6|1743.2|1234
1606470380000|2020-11-27 09:46:20|1743.4|1743.4|1743.6|1743.4|1743.6|1743.4|1743.4|1743.4|0
1606470390000|2020-11-27 09:46:30|1743.8|1743.2|1744|1743.6|1744.2|1744|1743.8|1743.2|1586
1606470400000|2020-11-27 09:46:40|1744.2|1743.8|1744|1743.6|1744.2|1743.8|1743.6|1743.4|929
1606470420000|2020-11-27 09:47:00||1743.8||1743.8||1743.8||1743.8|31
1606470430000|2020-11-27 09:47:10|1743.8|1743.6|1744|1743.4|1744|1743.6|1743.6|1743.4|1131
1606470440000|2020-11-27 09:47:20||1743.6||1743.4||1743.6||1743.4|0
1606470450000|2020-11-27 09:47:30|1743.8|1743.6|1744|1743.6|1744|1743.6|1743.6|1743.6|120
1606470460000|2020-11-27 09:47:40|1744.2|1743.8|1744.2|1744|1744.6|1744.2|1744|1743.6|2096
1606470470000|2020-11-27 09:47:50|1744.4|1744.2|1745|1744.4|1745.2|1744.6|1744.4|1744.2|1584
1606470480000|2020-11-27 09:48:00|1744.8|1744.6|1745|1744.6|1745.4|1745|1744.6|1744.2|4358
1606470490000|2020-11-27 09:48:10|1744.8|1744.8|1745|1744.6|1745|1744.8|1744.8|1744.6|418
1606470500000|2020-11-27 09:48:20|1745.2|1744.8|1745.2|1744.8|1746|1745.6|1745.2|1744.8|2091
1606470510000|2020-11-27 09:48:30|1745.4|1745|1745.8|1745.2|1745.8|1745.4|1745.4|1744.8|760
1606470520000|2020-11-27 09:48:40|1745.6|1745|1745.4|1745|1745.6|1745.2|1745.2|1744.8|1100
1606470530000|2020-11-27 09:48:50||1745.2||1745.2||1745.2||1745|0
1606470540000|2020-11-27 09:49:00|1745.2|1745|1745.2|1745|1745.4|1745.2|1745.2|1745|3082
1606470550000|2020-11-27 09:49:10|1745|1744.8|1744.2|1743.6|1745|1745|1744|1743.6|11059
1606470560000|2020-11-27 09:49:20|1744|1743.8|1744|1743.6|1744|1743.8|1743.8|1743.6|28
1606470570000|2020-11-27 09:49:30|1743.8|1743.8|1744.4|1744.2|1744.6|1744.4|1743.8|1743.6|7293
1606470580000|2020-11-27 09:49:40|1744.6|1744.4|1744.6|1744.4|1744.6|1744.4|1744.6|1744.4|868
1606470590000|2020-11-27 09:49:50|1744.4|1744.2|1745|1744.6|1745|1744.6|1744.4|1744.2|1018
1606470600000|2020-11-27 09:50:00|1744.8|1744.8|1744.6|1744.4|1744.8|1744.8|1744.4|1744.2|1703
1606470610000|2020-11-27 09:50:10||1744.2||1744.4||1744.4||1744.2|24
1606470620000|2020-11-27 09:50:20|1744.8|1744.2|1744.6|1744.2|1744.8|1744.6|1744.6|1744.2|496
1606470630000|2020-11-27 09:50:30|1744.4|1744|1744.4|1744.2|1744.6|1744.2|1744.2|1744|1519
1606470640000|2020-11-27 09:50:40|1744.2|1744|1744.4|1744.2|1744.4|1744.2|1744.2|1744|802
1606470650000|2020-11-27 09:50:50|1744.6|1744.4|1745|1744.6|1745|1744.8|1744.6|1744.4|203
1606470660000|2020-11-27 09:51:00|1744.8|1744.4|1744.4|1744|1744.8|1744.6|1744.2|1744|582
1606470670000|2020-11-27 09:51:10|1744.6|1744.2|1744.6|1744.2|1744.8|1744.2|1744.6|1744.2|0
1606470680000|2020-11-27 09:51:20|1744.4|1744|1744.4|1744|1744.4|1744.2|1744.2|1743.8|835
1606470690000|2020-11-27 09:51:30|1744.6|1744.2|1744.6|1744.2|1744.6|1744.4|1744.6|1744.2|196
1606470700000|2020-11-27 09:51:40|1744.8|1744.4|1744.8|1744.6|1745|1744.6|1744.6|1744.2|1796
1606470710000|2020-11-27 09:51:50|1745|1744|1744.6|1744.2|1745|1744.4|1744.2|1744|9486
1606470720000|2020-11-27 09:52:00|1744.4|1744|1744.6|1744.2|1744.6|1744.2|1744.2|1744|3029
1606470730000|2020-11-27 09:52:10|1744.4||1744.4||1744.4||1744.4||34
1606470740000|2020-11-27 09:52:20|1744.6|1744.4|1744.4|1744.2|1744.6|1744.4|1744.4|1744.2|0
1606470750000|2020-11-27 09:52:30|1744.6|1744.4|1744.8|1744.6|1745|1744.8|1744.6|1744.4|3167
1606470760000|2020-11-27 09:52:40|1745|1744.8|1744.8|1744.6|1745|1744.8|1744.4|1744.2|4441
1606470770000|2020-11-27 09:52:50||1744.4||1744.6||1744.6||1744.4|2359
1606470780000|2020-11-27 09:53:00|1745|1744.8|1745|1744.6|1745|1744.8|1744.8|1744.6|308
1606470790000|2020-11-27 09:53:10|1745.2|1744.8|1745|1744.6|1745.2|1745|1744.8|1744.6|1031
1606470800000|2020-11-27 09:53:20|1744.8|1744.8|1745|1744.6|1745|1744.8|1744.8|1744.6|286
1606470810000|2020-11-27 09:53:30|||||||||30
1606470820000|2020-11-27 09:53:40|1744.8|1744.8|1744.4|1744|1744.8|1744.8|1744.2|1744|6757
1606470830000|2020-11-27 09:53:50|1744.6|1744.2|1745.2|1744.8|1745.2|1745|1744.6|1744.2|3718
1606470840000|2020-11-27 09:54:00|1745|1744.6|1745|1744.6|1745.4|1745|1745|1744.6|3275
1606470860000|2020-11-27 09:54:20||1744.8||1744.8||1744.8||1744.8|0
1606470870000|2020-11-27 09:54:30|1745.2|1745|1746|1745.6|1746.2|1745.8|1745.2|1745|1205
1606470880000|2020-11-27 09:54:40|1745.8|1745.8|1746|1745.8|1746.2|1745.8|1745.8|1745.6|787
1606470890000|2020-11-27 09:54:50|1746.2|1746|1746.8|1746.2|1747|1746.2|1746.2|1746|281
1606470900000|2020-11-27 09:55:00|1746.6||1746.8||1746.8||1746.6||0
1606470910000|2020-11-27 09:55:10|1747|1746.4|1747|1746.6|1747.2|1746.8|1747|1746.4|2
1606470920000|2020-11-27 09:55:20|1747.2|1746.8|1747|1746.4|1747.6|1747|1746.6|1746.2|2570
1606470930000|2020-11-27 09:55:30|1746.8|1746.6|1747.4|1746.8|1747.4|1747|1746.8|1746.2|315
1606470940000|2020-11-27 09:55:40||1747||1747||1747||1746.8|0
1606470950000|2020-11-27 09:55:50|1747.6|1747.2|1747.6|1747.2|1747.8|1747.4|1747.6|1747.2|308
1606470960000|2020-11-27 09:56:00|1747.4|1747.4|1748|1747.8|1748.2|1747.8|1747.4|1747.2|6767
1606470970000|2020-11-27 09:56:10|1748.2|1748|1748.6|1748|1748.6|1748.4|1748.2|1747.8|452
1606470980000|2020-11-27 09:56:20|1748.4|1748.2|1748.4|1748|1748.4|1748.2|1748|1747.8|1924
1606470990000|2020-11-27 09:56:30|1748.2|1748.2|1748.4|1748.2|1748.4|1748.2|1748.2|1747.8|1802
1606471000000|2020-11-27 09:56:40|1748.2|1748|1748.2|1748|1748.2|1748|1748.2|1748|561
1606471010000|2020-11-27 09:56:50|1748.4|1748.2|1747.6|1747.2|1748.4|1748.2|1747.4|1747.2|3418
1606471020000|2020-11-27 09:57:00|1747.4|1747.4|1747.2|1747|1747.6|1747.4|1747.2|1747|848
1606471030000|2020-11-27 09:57:10|1747|1746.8|1747.2|1746.8|1747.2|1747|1747|1746.8|800
1606471040000|2020-11-27 09:57:20|1747|1746.6|1746.4|1746.2|1747|1746.8|1746.4|1746.2|4579
1606471050000|2020-11-27 09:57:30|1746.2|1746|1746.4|1746|1746.4|1746.2|1746.2|1746|1533
1606471060000|2020-11-27 09:57:40|1746.2|1745.8|1745.8|1745.4|1746.2|1746|1745.8|1745.4|4152
1606471070000|2020-11-27 09:57:50|1745.6|1745.2|1745.4|1745|1745.8|1745.4|1745.4|1744.8|19
1606471080000|2020-11-27 09:58:00||1745.2||1745.2||1745.2||1745|1582
1606471090000|2020-11-27 09:58:10|1745.6|1745|1745.8|1745.4|1745.8|1745.4|1745.6|1745|305
1606471100000|2020-11-27 09:58:20|1745.6|1745.2|1745.4|1745|1745.6|1745.2|1745.4|1745|28
1606471110000|2020-11-27 09:58:30|1745.6|1745.2|1745.6|1745.2|1745.6|1745.4|1745.6|1745|536
1606471120000|2020-11-27 09:58:40||1745.4||1745.2||1745.4||1745.2|292
1606471130000|2020-11-27 09:58:50|1745.4|1745|1745.4|1745|1745.4|1745|1745.4|1745|144
1606471140000|2020-11-27 09:59:00|1745.2|1744.8|1745.6|1745.2|1745.6|1745.2|1745.2|1744.8|1613
1606471150000|2020-11-27 09:59:10|1745.8|1745.4|1746.2|1745.8|1746.2|1745.8|1745.8|1745.4|608
1606471160000|2020-11-27 09:59:20||1745.6||1746||1746||1745.6|0
1606471170000|2020-11-27 09:59:30|1746.4|1746.2|1747.2|1746.8|1747.4|1746.8|1746.4|1746.2|951
1606471180000|2020-11-27 09:59:40|1747|1746.6|1747.2|1747|1747.2|1747|1746.8|1746.6|315
1606471190000|2020-11-27 09:59:50|1747.4||1747.4||1747.4||1747.4||25
1606471200000|2020-11-27 10:00:00|1747.2|1747.2|1747.2|1746.8|1747.2|1747.2|1747.2|1746.8|2068
1606471210000|2020-11-27 10:00:10|1747.4|1747|1747.6|1747.2|1747.6|1747.2|1747.2|1747|6
1606471220000|2020-11-27 10:00:20|||||||||43
1606471230000|2020-11-27 10:00:30|1747.4|1747|1747.6|1747.2|1747.6|1747.4|1747.4|1747|1872
1606471240000|2020-11-27 10:00:40|1747.4|1747|1747.6|1747.2|1747.6|1747.2|1747.4|1747|2045
1606471260000|2020-11-27 10:01:00|1747.4||1747.6||1747.6||1747.4||1301
1606471270000|2020-11-27 10:01:10|1747.8|1747.4|1747.8|1747.6|1747.8|1747.6|1747.8|1747.4|336
1606471280000|2020-11-27 10:01:20|1748||1747.8||1748||1747.8||147
1606471290000|2020-11-27 10:01:30|||||||||352
1606471300000|2020-11-27 10:01:40|1748|1747.8|1748.2|1748|1748.2|1748|1748|1747.8|1730
1606471310000|2020-11-27 10:01:50|1748.4|1748.2|1748.6|1748|1748.6|1748.2|1748.2|1747.8|1691
1606471320000|2020-11-27 10:02:00|1748.8|1748.2|1748.8|1748.6|1748.8|1748.6|1748.8|1748.2|1825
1606471330000|2020-11-27 10:02:10|1748.6|1748.4|1748.8|1748.6|1748.8|1748.6|1748.6|1748.4|200
1606471340000|2020-11-27 10:02:20|1748.6|1748.4|1748.4|1748|1748.8|1748.6|1748.2|1748|2604
1606471350000|2020-11-27 10:02:30|1748.6|1748.2|1749.6|1749|1749.6|1749|1748.6|1748.2|3137
1606471360000|2020-11-27 10:02:40|1749.4|1749.2|1749.4|1749.2|1749.4|1749.4|1749.4|1749.2|1076
1606471370000|2020-11-27 10:02:50|1749.2|1749|1749.2|1749|1749.2|1749|1749.2|1748.8|400
1606471380000|2020-11-27 10:03:00|||||||||121
1606471390000|2020-11-27 10:03:10|1749|1748.8|1749.2|1749|1749.4|1749.2|1749|1748.8|195
1606471400000|2020-11-27 10:03:20|1749|1748.8|1749|1748.6|1749.2|1749|1748.8|1748.6|1776
1606471410000|2020-11-27 10:03:30|1749.2|1748.8|1749.4|1749|1749.4|1749.2|1749.2|1748.8|1680
1606471420000|2020-11-27 10:03:40|1749.6|1749.2|1749.6|1749|1749.6|1749.4|1749.6|1749|532
1606471430000|2020-11-27 10:03:50|1749.8|1749.2|1749.8|1749.6|1749.8|1749.6|1749.8|1749|2146
1606471440000|2020-11-27 10:04:00|1750|1749.8|1750|1749.6|1750|1749.8|1749.8|1749.4|6417
1606471450000|2020-11-27 10:04:10|1749.8|1749.4|1750|1749.6|1750|1749.8|1749.6|1749.4|1023
1606471460000|2020-11-27 10:04:20||1749.8||1749.8||1749.8||1749.8|289
1606471470000|2020-11-27 10:04:30|1750.2|1750|1750.4|1750.2|1750.8|1750.4|1750.2|1750|128048
1606471480000|2020-11-27 10:04:40|1750.6|1750.4|1751.2|1750.8|1751.2|1751|1750.6|1750.2|1567
1606471490000|2020-11-27 10:04:50|1751|1751|1751.2|1750.8|1751.4|1751|1751|1750.8|171
1606471500000|2020-11-27 10:05:00|1751|1751|1750.8|1750.6|1751|1751|1750.6|1750.4|5882
1606471510000|2020-11-27 10:05:10|1751|1750.8|1751|1750.8|1751|1750.8|1751|1750.6|492
1606471520000|2020-11-27 10:05:20|1751.2|1751|1751|1750.8|1751.4|1751|1751|1750.6|436
1606471530000|2020-11-27 10:05:30|1750.8|1750.6|1751|1750.6|1751|1750.6|1750.8|1750.4|360
1606471540000|2020-11-27 10:05:40|1750.8|1750.4|1750.6|1750.4|1750.8|1750.4|1750.4|1750.2|918
1606471550000|2020-11-27 10:05:50|1750.4|1750.2|1749|1748.6|1750.4|1750.2|1749|1748.6|4057
1606471560000|2020-11-27 10:06:00|1749.2|1748.8|1749.2|1749|1749.2|1749|1749|1748.8|1311
1606471570000|2020-11-27 10:06:10|1749|1748.8|1749.2|1748.8|1749.2|1748.8|1749|1748.6|234
1606471580000|2020-11-27 10:06:20|1749|1748.6|1749.4|1749.2|1749.4|1749.2|1749|1748.6|1549
1606471610000|2020-11-27 10:06:50|1749.6|1749.4|1749.8|1749.6|1750|1749.6|1749.6|1749.4|31
1606471620000|2020-11-27 10:07:00|1749.6|1749.4|1749.8|1749.4|1749.8|1749.6|1749.6|1749.4|1239
1606471630000|2020-11-27 10:07:10|1749.6|1749.2|1749|1748.6|1749.8|1749.4|1748.8|1748.6|2362
1606471650000|2020-11-27 10:07:30|1748.8|1748.4|1747.4|1746.8|1748.8|1748.4|1747.2|1746.8|7441
1606471660000|2020-11-27 10:07:40|1747.2|1747|1748.6|1748|1748.8|1748.6|1747.2|1747|3544
1606471670000|2020-11-27 10:07:50|1748.4|1747.8|1748.2|1747.6|1748.4|1747.8|1748|1747.6|715
1606471680000|2020-11-27 10:08:00|1748.4|1747.8|1748.2|1747.8|1748.8|1748.6|1748|1747.6|454
1606471690000|2020-11-27 10:08:10|1748.4|1748|1748.4|1748|1748.6|1748.2|1748.4|1747.8|676
1606471700000|2020-11-27 10:08:20|1748.2|1747.8|1747.8|1747.4|1748.2|1747.8|1747.4|1747.2|2236
1606471710000|2020-11-27 10:08:30|1748|1747.2|1748.4|1748|1748.4|1748|1748|1747.2|630
1606471720000|2020-11-27 10:08:40|1748.6|1748.2|1748.6|1748|1748.8|1748.6|1748.6|1748|333
1606471730000|2020-11-27 10:08:50|1748.8|1748.2|1748.6|1748.4|1748.8|1748.4|1748.6|1748.2|0
1606471740000|2020-11-27 10:09:00|1748.8|1748.6|1749.4|1749.2|1749.6|1749.2|1748.8|1748.6|22
1606471750000|2020-11-27 10:09:10|1749.2|1749|1748.8|1748.4|1749.4|1749.2|1748.8|1748.4|1331
1606471760000|2020-11-27 10:09:20|1749|1748.6|1749|1748.6|1749|1748.8|1748.2|1748|1498
1606471780000|2020-11-27 10:09:40|1748.8|1748.2|1749|1748.6|1749|1748.6|1748.6|1748.2|436
1606471790000|2020-11-27 10:09:50|1748.8|1748.4|1748.8|1748.4|1748.8|1748.6|1748.8|1748.2|1401
1606471800000|2020-11-27 10:10:00|1748.6|1748.2|1748.6|1748.4|1748.6|1748.4|1748.4|1748|952
1606471810000|2020-11-27 10:10:10|1748.8|1748.6|1749|1748.8|1749.6|1749.2|1748.8|1748.4|1077
1606471820000|2020-11-27 10:10:20|1749.6|1748.6|1749.4|1749|1749.8|1749.4|1749.4|1748.4|5766
1606471830000|2020-11-27 10:10:30|1749.6|1749.2|1749.6|1749.4|1749.6|1749.4|1749.6|1749.2|0
1606471840000|2020-11-27 10:10:40|1749.8|1749.6|1750.6|1750.4|1751|1750.4|1749.8|1749.6|2397
1606471850000|2020-11-27 10:10:50|1750.8|1750.2|1750.6|1750.2|1750.8|1750.2|1750.2|1750|1476
1606471860000|2020-11-27 10:11:00|1750.8|1750.4|1750.6|1750.2|1751|1750.8|1750.6|1750.2|2158
1606471870000|2020-11-27 10:11:10|1750.8|1750|1750.8|1750.2|1751|1750.4|1750.4|1750|651
1606471880000|2020-11-27 10:11:20||1750.4||1750.2||1750.4||1750.2|55
1606471900000|2020-11-27 10:11:40|1750.6|1750.4|1750.2|1749.8|1751|1750.6|1750.2|1749.6|2158
1606471910000|2020-11-27 10:11:50|1750|1749.6|1749.8|1749.6|1750|1749.6|1749.8|1749.2|0
1606471920000|2020-11-27 10:12:00|1749.6|1749.4|1749.6|1749.2|1749.6|1749.6|1749.4|1749.2|1721
1606471930000|2020-11-27 10:12:10|1749.8|1749.4|1750|1749.6|1750|1749.8|1749.8|1749.2|4325
1606471940000|2020-11-27 10:12:20|1749.8|1749.8|1749|1748.4|1749.8|1749.8|1749|1748.4|1247
1606471950000|2020-11-27 10:12:30|1749.2|1748.6|1749.4|1749|1749.4|1749|1749|1748.4|3653
1606471960000|2020-11-27 10:12:40|1749.6|1749.2|1749.8|1749.4|1750|1749.8|1749.6|1749|2492
1606471970000|2020-11-27 10:12:50|1750|1749.6|1750.4|1750|1750.6|1750.4|1750|1749.6|558
1606471980000|2020-11-27 10:13:00|1750.2|1749.8|1750|1749.6|1750.2|1749.8|1749.8|1749.2|1126
1606471990000|2020-11-27 10:13:10|1749.8|1749.4|1749.8|1749.4|1749.8|1749.4|1749.6|1749.2|0
1606472000000|2020-11-27 10:13:20||1749.6||1749.6||1749.6||1749.4|35
1606472010000|2020-11-27 10:13:30|1749.6|1749.4|1749|1748.6|1749.6|1749.4|1748.8|1748.4|2184
1606472020000|2020-11-27 10:13:40|1749.2|1748.8|1749.2|1748.8|1749.2|1748.8|1749.2|1748.8|20
1606472030000|2020-11-27 10:13:50|1749|1749|1749.8|1749.4|1750|1749.6|1749|1749|1160
1606472040000|2020-11-27 10:14:00|1750|1749.2|1749.2|1748.8|1750|1749.4|1749.2|1748.8|61
1606472050000|2020-11-27 10:14:10|1749.4|1748.6|1749|1748.6|1749.4|1748.6|1748.8|1748.4|241
1606472060000|2020-11-27 10:14:20|1748.8||1749||1749||1748.8||28
1606472070000|2020-11-27 10:14:30|1748.8|1748.4|1748.8|1748.4|1749|1748.6|1748.4|1748|830
1606472080000|2020-11-27 10:14:40|1749|1748.6|1749.4|1748.8|1749.4|1749|1749|1748.6|890
1606472090000|2020-11-27 10:14:50||1749||1749||1749||1749|0
1606472100000|2020-11-27 10:15:00|1749.2|1748.8|1749.4|1748.8|1749.4|1748.8|1749|1748.6|880
1606472110000|2020-11-27 10:15:10|1749.2|1748.6|1749|1748.4|1749.4|1748.8|1749|1748.4|0
1606472120000|2020-11-27 10:15:20|1748.8|1748.2|1748|1747.6|1748.8|1748.2|1747.8|1747.4|6677
1606472130000|2020-11-27 10:15:30|1747.8|1747.4|1748.4|1748.2|1748.4|1748.2|1747.8|1747.4|3665
1606472140000|2020-11-27 10:15:40|1748.6|1748.4|1747.8|1747.4|1749|1748.6|1747.8|1747.4|3002
1606472150000|2020-11-27 10:15:50|1747.6|1747.6|1748|1747.8|1748|1747.8|1747.4|1746.8|1624
1606472160000|2020-11-27 10:16:00|1747.8|1747.6|1747.8|1747.4|1747.8|1747.8|1747.4|1747.2|558
1606472170000|2020-11-27 10:16:10|1747.6|1747.2|1747.6|1747.4|1747.8|1747.4|1747.4|1747|715
1606472180000|2020-11-27 10:16:20|1747.8|1747.6|1747.6|1747.2|1747.8|1747.6|1747.6|1747.2|0
1606472190000|2020-11-27 10:16:30|1747.4|1747.4|1747.6|1747.4|1747.6|1747.4|1747.2|1747|2311
1606472200000|2020-11-27 10:16:40|1747.4|1747.2|1747|1746.6|1747.6|1747.2|1746.6|1746|8995
1606472210000|2020-11-27 10:16:50|1747.4|1746.8|1747.2|1746.8|1747.6|1747.2|1747|1746.6|6557
1606472220000|2020-11-27 10:17:00|1747.4|1747|1747.2|1746.6|1747.6|1747.2|1747.2|1746.6|6263
1606472230000|2020-11-27 10:17:10|1747.4|1746.8|1748.2|1747.8|1748.2|1747.8|1747.2|1746.6|1295
1606472240000|2020-11-27 10:17:20|1748|1747.6|1748|1747.6|1748|1747.8|1748|1747.6|0
1606472250000|2020-11-27 10:17:30|1747.8|1747.8|1747.4|1747.2|1747.8|1747.8|1747.2|1747|955
1606472260000|2020-11-27 10:17:40|1747.8|1747.4|1748.2|1747.8|1748.8|1748.4|1747.8|1747.4|3918
1606472270000|2020-11-27 10:17:50|1748.4|1748|1748.2|1748|1748.4|1748|1748.2|1748|0
1606472280000|2020-11-27 10:18:00|1748.4|1748.2|1748.6|1748|1748.6|1748.4|1748.2|1748|2198
1606472290000|2020-11-27 10:18:10|1748.4|1747.8|1748.6|1748.2|1748.6|1748.2|1748|1747.8|788
1606472300000|2020-11-27 10:18:20|1748.8|1748.4|1749.2|1749|1749.8|1749.4|1748.8|1748.4|1901
1606472310000|2020-11-27 10:18:30|1749|1748.6|1749.4|1749.2|1749.4|1749.2|1749|1748.6|1432
1606472320000|2020-11-27 10:18:40|1749.6|1749|1750|1749.6|1750|1749.6|1749.4|1749|1349
1606472330000|2020-11-27 10:18:50|1749.8|1749.4|1750|1749.6|1750|1749.6|1749.6|1749.4|504
1606472340000|2020-11-27 10:19:00|1750.2|1749.8|1750.4|1750|1750.8|1750.6|1750|1749.8|3224
1606472350000|2020-11-27 10:19:10|1750.6|1749.8|1750.8|1750.4|1751|1750.4|1750.6|1749.8|0
1606472360000|2020-11-27 10:19:20|1751|1750.2|1750.8|1750.4|1751|1750.6|1750.6|1750.2|778
1606472370000|2020-11-27 10:19:30|1751|1750.2|1750.8|1750.4|1751|1750.4|1750.2|1750|1013
1606472380000|2020-11-27 10:19:40|1751|1750.6|1750.6|1750.4|1751|1750.6|1750.6|1750.4|100
1606472390000|2020-11-27 10:19:50|1750.8|1750.6|1750|1749.6|1750.8|1750.6|1750|1749.6|4566
1606472400000|2020-11-27 10:20:00|1750.2|1749.8|1750.4|1750|1750.6|1750.4|1750|1749.6|1025
1606472410000|2020-11-27 10:20:10||1749.8||1749.8||1750||1749.6|0
1606472420000|2020-11-27 10:20:20||1750||1750.2||1750.2||1750|80
1606472430000|2020-11-27 10:20:30||1750||1750.2||1750.2||1749.8|181
1606472450000|2020-11-27 10:20:50|1750.6|1750.4|1750.6|1750.4|1750.6|1750.4|1750.4|1750.2|1083
1606472460000|2020-11-27 10:21:00||1750.2||1750.4||1750.4||1750.2|2370
1606472470000|2020-11-27 10:21:10|1750.8|1750.6|1751|1750.6|1751|1750.6|1750.8|1750.4|1648
1606472480000|2020-11-27 10:21:20|1750.8|1750.4|1751|1750.6|1751|1750.6|1750.8|1750.4|501
1606472490000|2020-11-27 10:21:30|1750.8|1750.4|1751|1750.6|1751.2|1751|1750.6|1750.4|7114
1606472500000|2020-11-27 10:21:40|1751.2|1750.4|1751.6|1751.4|1751.6|1751.4|1751.2|1750.4|783
1606472510000|2020-11-27 10:21:50|1751.8|1751.2|1751.6|1751.2|1752|1751.2|1751.4|1751|600
1606472520000|2020-11-27 10:22:00|1751.4|1751|1751|1750.8|1751.4|1751|1751|1750.8|3086
1606472530000|2020-11-27 10:22:10|1751.2|1751|1751.2|1750.8|1751.2|1751|1751.2|1750.8|3
1606472540000|2020-11-27 10:22:20|1751|1751|1751|1750.8|1751.4|1751.2|1751|1750.8|953
1606472550000|2020-11-27 10:22:30|1750.8|1750.6|1750.6|1750.2|1750.8|1750.6|1750.4|1750.2|1873
1606472560000|2020-11-27 10:22:40|1750.4|1750.4|1750.8|1750.4|1750.8|1750.4|1750.4|1750.2|17
1606472570000|2020-11-27 10:22:50|1750.6||1750.6||1750.8||1750.6||0
1606472580000|2020-11-27 10:23:00|1750.8||1750.8||1750.8||1750.8||0
1606472590000|2020-11-27 10:23:10|1751|1750.6|1753|1752.6|1753|1752.6|1751|1750.6|4014
1606472600000|2020-11-27 10:23:20|1752.8|1752.4|1753|1752.6|1753.2|1753|1752.8|1752.4|1206
1606472610000|2020-11-27 10:23:30|1752.8|1752.4|1752.6|1752.4|1752.8|1752.4|1752.6|1752|481
1606472620000|2020-11-27 10:23:40|1753|1752.6|1753.6|1753.2|1753.6|1753.2|1753|1752.6|6770
1606472630000|2020-11-27 10:23:50|1753.4|1752.8|1753.4|1752.8|1753.4|1752.8|1753.2|1752.8|314
1606472640000|2020-11-27 10:24:00|1753.6|1753.2|1753.6|1753.2|1753.6|1753.2|1753.6|1753.2|0
1606472650000|2020-11-27 10:24:10|1754|1753.4|1753.6|1753.2|1755|1754.8|1753.6|1753.2|5627
1606472660000|2020-11-27 10:24:20|1753.4|1753|1752|1751.6|1753.4|1753.2|1752|1751.4|5414
1606472670000|2020-11-27 10:24:30|1751.8|1751.4|1751.8|1751.4|1751.8|1751.4|1751.4|1751|892
1606472680000|2020-11-27 10:24:40|1751.6|1751|1751.2|1750.8|1751.6|1751|1751.2|1750.6|430
1606472690000|2020-11-27 10:24:50|1751||1751.2||1751.2||1751||0
1606472700000|2020-11-27 10:25:00|1751.4|1751|1751.4|1751|1751.8|1751.4|1751.4|1750.8|790
1606472710000|2020-11-27 10:25:10|1751.6|1751.2|1751.4|1750.8|1751.6|1751.4|1751.4|1750.8|615
1606472720000|2020-11-27 10:25:20||1751||1751||1751||1750.8|0
1606472730000|2020-11-27 10:25:30|1751.2||1751.2||1751.2||1751.2||500
1606472740000|2020-11-27 10:25:40|1751|1750.8|1751.2|1751|1751.2|1751|1751|1750.8|149
1606472750000|2020-11-27 10:25:50|1751|1750.8|1751.2|1750.8|1751.2|1751|1751|1750.8|1713
1606472760000|2020-11-27 10:26:00|1751.4|1751|1751.4|1751.2|1751.8|1751.2|1751.4|1751|604
1606472770000|2020-11-27 10:26:10|1751.2|1751|1751|1750.8|1751.2|1751|1751|1750.8|1017
1606472780000|2020-11-27 10:26:20|1751.2|1751|1751.4|1751|1751.6|1751|1751.2|1750.8|83
1606472790000|2020-11-27 10:26:30|1751.8|1751.2|1753.4|1753|1753.6|1753|1751.4|1751.2|1542
1606472800000|2020-11-27 10:26:40||1752.8||1752.8||1753||1752.6|0
1606472810000|2020-11-27 10:26:50||1753||1752.8||1753||1752.6|0
1606472820000|2020-11-27 10:27:00||1753||1752.8||1753||1752.8|0
1606472830000|2020-11-27 10:27:10|1753.2|1753|1751.6|1751|1753.4|1753|1750.8|1750.4|11266
1606472840000|2020-11-27 10:27:20|1751.8|1751.2|1751.6|1751.4|1752|1751.4|1751.6|1751.2|3063
1606472850000|2020-11-27 10:27:30|1751.8|1751.6|1752.6|1752.2|1752.8|1752.2|1751.8|1751.4|1009
1606472870000|2020-11-27 10:27:50|1752.4|1752|1752.2|1751.8|1752.6|1752|1752|1751.8|257
1606472880000|2020-11-27 10:28:00|1752|1751.6|1751.2|1750.6|1752.2|1751.6|1750.8|1750.4|4208
1606472890000|2020-11-27 10:28:10|1751|1750.4|1750.8|1750.6|1751.2|1750.8|1750.8|1750.4|435
1606472900000|2020-11-27 10:28:20|1751|1750.8|1750.8|1750.4|1751|1750.8|1750.6|1750.4|385
1606472920000|2020-11-27 10:28:40|1750.6|1750.2|1749.8|1749.6|1750.6|1750.2|1749.6|1749.4|2357
1606472930000|2020-11-27 10:28:50|1750|1749.4|1750.2|1749.6|1750.4|1750|1750|1749.4|1327
1606472940000|2020-11-27 10:29:00|1750|1749.8|1749.6|1749.2|1750.2|1749.8|1749.6|1749.2|1168
1606472950000|2020-11-27 10:29:10|1749.8|1749.4|1749.4|1749.2|1750|1749.4|1749.4|1749.2|9
1606472960000|2020-11-27 10:29:20|1749.2|1748.4|1748.4|1748|1749.4|1748.8|1748.2|1747.8|9770
1606472970000|2020-11-27 10:29:30|1748.2|1748.2|1748.2|1747.8|1748.6|1748.2|1748|1747.8|1516
1606472980000|2020-11-27 10:29:40|1748.4|1748|1748.4|1748.2|1748.8|1748.2|1748.2|1748|226
1606472990000|2020-11-27 10:29:50|1748.6|1748|1748.4|1748|1748.6|1748.2|1748.2|1748|79
1606473000000|2020-11-27 10:30:00|1748.6|1748.2|1748.6|1748.2|1748.6|1748.2|1748.6|1748.2|0
1606473010000|2020-11-27 10:30:10|1748.8|1748.4|1748.8|1748.2|1749|1748.8|1748.6|1748.2|1344
1606473020000|2020-11-27 10:30:20|1749|1748.6|1749.6|1749.2|1749.8|1749.2|1748.8|1748.2|2977
1606473030000|2020-11-27 10:30:30|1749.8|1749.4|1750.4|1750|1750.6|1750|1749.8|1749.4|820
1606473040000|2020-11-27 10:30:40||1750.2||1750.2||1750.2||1750|0
1606473050000|2020-11-27 10:30:50||1750||1750||1750.2||1750|0
1606473060000|2020-11-27 10:31:00|1750.2|1750.2|1750.4|1750|1750.4|1750.2|1750.2|1750|0
1606473070000|2020-11-27 10:31:10||1749.8||1749.8||1750||1749.8|0
1606473080000|2020-11-27 10:31:20|1750.2|1750|1750.2|1749.8|1750.4|1750|1750|1749.8|1279
1606473090000|2020-11-27 10:31:30|1750.4|1750|1750.8|1750.6|1751|1750.6|1750.4|1750|2023
1606473100000|2020-11-27 10:31:40|1750.6|1750.4|1750.8|1750.6|1750.8|1750.6|1750.6|1750.4|334
1606473120000|2020-11-27 10:32:00|1751|1750.8|1751|1750.6|1751|1750.8|1750.8|1750.6|0
1606473130000|2020-11-27 10:32:10|1750.8|1750.8|1751|1750.8|1751|1750.8|1750.8|1750.6|400
1606473140000|2020-11-27 10:32:20|1751.2|1751|1751|1750.8|1751.8|1751.4|1751|1750.8|1605
1606473150000|2020-11-27 10:32:30|1751.2|1751|1751.6|1751|1751.6|1751.2|1751|1750.8|2388
1606473160000|2020-11-27 10:32:40|1751.4|1751.2|1751.8|1751.2|1752|1751.4|1751.4|1751.2|501
1606473170000|2020-11-27 10:32:50|1751.6|1751.4|1751.8|1751.2|1751.8|1751.4|1751.6|1751.2|9
1606473180000|2020-11-27 10:33:00|1751.6|1751.4|1751.4|1751.2|1751.6|1751.4|1751.4|1751.2|957
1606473190000|2020-11-27 10:33:10|1751.6|1751.4|1751.6|1751.4|1752|1751.6|1751.6|1751.4|3273
1606473200000|2020-11-27 10:33:20|||||||||439
1606473210000|2020-11-27 10:33:30|1751.8|1751.6|1751.6|1751.4|1751.8|1751.6|1751.6|1751.4|1793
1606473220000|2020-11-27 10:33:40|1751.4|1751.2|1751.8|1751.2|1751.8|1751.4|1751.2|1751|936
1606473230000|2020-11-27 10:33:50|1751.6|1751.4|1751.8|1751.4|1752.4|1752|1751.6|1751.2|2325
1606473260000|2020-11-27 10:34:20|1752.6|1751.6|1753|1752.6|1753.2|1753|1752.4|1751.6|7248
1606473270000|2020-11-27 10:34:30|1752.8|1752.4|1752.6|1752.4|1752.8|1752.6|1752.6|1752.4|1554
1606473280000|2020-11-27 10:34:40|1752.4|1752.2|1752.6|1752.4|1752.6|1752.4|1752.4|1752|504
1606473290000|2020-11-27 10:34:50|1752.8|1752.6|1752.8|1752.6|1753|1752.8|1752.8|1752.4|570
1606473300000|2020-11-27 10:35:00|1752.6|1752.4|1752.4|1752.2|1752.8|1752.4|1752.4|1752|517
1606473310000|2020-11-27 10:35:10||1752||1752.2||1752.2||1752|0
1606473320000|2020-11-27 10:35:20|1752.8|1752.4|1752.8|1752.6|1753.2|1752.8|1752.8|1752.4|1272
1606473330000|2020-11-27 10:35:30|1752.6|1752.4|1753.2|1752.8|1753.2|1753|1752.6|1752|537
1606473340000|2020-11-27 10:35:40|1753|1752.6|1753.4|1752.8|1753.6|1753|1753|1752.6|13
1606473350000|2020-11-27 10:35:50|1753.2|1752.4|1752.8|1752.6|1753.4|1753|1752.8|1752.4|3387
1606473360000|2020-11-27 10:36:00|1752.6|1752.4|1752|1751.6|1752.6|1752.6|1752|1751.6|1247
1606473370000|2020-11-27 10:36:10|1752.2|1751.8|1752.2|1751.8|1752.6|1752|1752.2|1751.8|187
1606473380000|2020-11-27 10:36:20|1752|1751.6|1751.8|1751.4|1752|1751.6|1751.4|1751.2|159
1606473390000|2020-11-27 10:36:30|1752.2|1751.6|1752.2|1751.6|1752.2|1751.8|1751.8|1751.4|1119
1606473400000|2020-11-27 10:36:40|1752.6|1751.8|1752.6|1752.2|1752.6|1752.2|1752.6|1751.6|1265
1606473410000|2020-11-27 10:36:50||1752.4||1752.2||1752.4||1752.2|60
1606473420000|2020-11-27 10:37:00|1752.4|1752|1752.6|1752.2|1752.6|1752.2|1752.2|1752|143
1606473430000|2020-11-27 10:37:10|1752.4|1752|1752.6|1752|1752.6|1752.2|1752.2|1752|1373
1606473440000|2020-11-27 10:37:20||1752.2||1752.4||1752.4||1752.2|0
1606473460000|2020-11-27 10:37:40||1752.2||1752||1752.2||1752|0
1606473470000|2020-11-27 10:37:50|1752.8|1752.2|1752.8|1752.4|1752.8|1752.6|1752.8|1752.2|359
1606473480000|2020-11-27 10:38:00|1753|1752.6|1752.8|1752.4|1753.6|1753.4|1752.6|1752.2|8653
1606473490000|2020-11-27 10:38:10|1752.6|1752.2|1751.2|1750.8|1752.6|1752.2|1751.2|1750.6|4600
1606473500000|2020-11-27 10:38:20|1751|1750.6|1751.2|1750.6|1751.2|1750.6|1750.6|1750|2293
1606473510000|2020-11-27 10:38:30|1751||1751||1751||1750.8||0
1606473520000|2020-11-27 10:38:40|1750.8|1750.8|1750.4|1750|1751.2|1750.8|1750.4|1750|4390
1606473530000|2020-11-27 10:38:50|1750.6|1750.2|1750.8|1750.4|1750.8|1750.4|1750.6|1750.2|498
1606473540000|2020-11-27 10:39:00|1751|1750.6|1750.8|1750.6|1751.2|1750.8|1750.8|1750.4|0
1606473550000|2020-11-27 10:39:10|1751|1750.4|1750.4|1750|1751.2|1750.4|1750.2|1750|1161
1606473560000|2020-11-27 10:39:20|1750.2|1749.8|1750|1749.6|1750.4|1750|1749.8|1749.4|448
1606473570000|2020-11-27 10:39:30|1750.2|1749.8|1750.4|1749.8|1750.4|1750.2|1749.8|1749.4|1248
1606473580000|2020-11-27 10:39:40|1750.2|1750|1749.6|1749.2|1750.4|1750|1749.6|1749.2|1160
1606473590000|2020-11-27 10:39:50|1749.8|1749.4|1750|1749.4|1750|1749.4|1749.8|1749.4|0
1606473600000|2020-11-27 10:40:00|1749.8|1749.2|1749.6|1749.4|1749.8|1749.4|1749.4|1749.2|223
1606473610000|2020-11-27 10:40:10|1749.8|1749.2|1749.6|1749.4|1749.8|1749.4|1749.4|1749.2|400
1606473620000|2020-11-27 10:40:20|1749.8|1749.6|1750|1749.6|1750|1749.6|1749.8|1749.4|406
1606473630000|2020-11-27 10:40:30|1749.8|1749.4|1750|1749.4|1750.4|1750|1749.4|1749.2|505
1606473640000|2020-11-27 10:40:40|1749.8||1749.8||1749.8||1749.8||0
1606473650000|2020-11-27 10:40:50|1749.6|1749.6|1749.8|1749.4|1750|1749.8|1749.6|1749.4|1263
1606473660000|2020-11-27 10:41:00|1749.6|1749|1749.8|1749.6|1750|1749.6|1749.4|1749|2839
1606473670000|2020-11-27 10:41:10|1750|1749.4|1749.8|1749.4|1750|1749.4|1749.6|1749.4|598
1606473680000|2020-11-27 10:41:20|1750|1749.6|1750|1749.6|1750|1749.6|1750|1749.6|0
1606473690000|2020-11-27 10:41:30|||||||||500
1606473700000|2020-11-27 10:41:40|1750.2|1749.8|1750|1749.6|1750.6|1750.2|1750|1749.6|1360
1606473710000|2020-11-27 10:41:50|1750.2|1749.8|1750|1749.8|1750.4|1750|1750|1749.8|0
1606473730000|2020-11-27 10:42:10|1750.2|1749.6|1749.6|1749.4|1750.2|1749.6|1749.6|1749.2|1234
1606473740000|2020-11-27 10:42:20|1749.8|1749.6|1750|1749.6|1750|1749.6|1749.8|1749.6|0
1606473750000|2020-11-27 10:42:30|1749.8|1749.2|1750|1749.6|1750|1749.6|1749.6|1749.2|105
1606473760000|2020-11-27 10:42:40|1749.8||1749.8||1749.8||1749.8||104
1606473780000|2020-11-27 10:43:00|1750|1749.8|1750.4|1749.8|1750.4|1750|1750|1749.8|315
1606473790000|2020-11-27 10:43:10|1750.2|1750|1749.6|1749.4|1750.6|1750.4|1749.6|1749.4|3031
1606473800000|2020-11-27 10:43:20|1749.8|1749.6|1750.4|1750|1750.4|1750|1749.8|1749.6|720
1606473820000|2020-11-27 10:43:40|1750.2|1749.8|1750|1749.6|1750.2|1749.8|1749.8|1749.6|766
1606473830000|2020-11-27 10:43:50|1750.2|1749.8|1750|1749.6|1750.4|1750|1750|1749.6|452
1606473840000|2020-11-27 10:44:00|1750.2|1749.8|1750.2|1749.8|1750.4|1750|1750|1749.6|1480
1606473850000|2020-11-27 10:44:10|1750||1750||1750||1750||0
1606473860000|2020-11-27 10:44:20|1749.8|1749.6|1749.6|1749|1750|1749.8|1749.4|1748.8|3841
1606473870000|2020-11-27 10:44:30|1749.4|1748.8|1749.2|1748.6|1749.4|1749|1749|1748.4|400
1606473880000|2020-11-27 10:44:40|1749|1748.8|1749|1748.6|1749.2|1748.8|1749|1748.6|480
1606473890000|2020-11-27 10:44:50|1749.2|1748.8|1749.6|1749.2|1749.6|1749.2|1749|1748.6|1443
1606473900000|2020-11-27 10:45:00|1749.8|1749.4|1750.4|1749.8|1750.4|1750.2|1749.8|1749.4|2026
1606473910000|2020-11-27 10:45:10|1750.2|1750|1749.6|1749.4|1750.2|1750|1749.6|1749.2|1778
1606473920000|2020-11-27 10:45:20|1749.8|1749.6|1750|1749.6|1750.4|1750|1749.8|1749.4|884
1606473930000|2020-11-27 10:45:30|1750.2|1749.8|1750.2|1749.8|1750.4|1750|1749.8|1749.4|2
1606473940000|2020-11-27 10:45:40|1750||1750.2||1750.2||1750||0
1606473950000|2020-11-27 10:45:50|1750||1750.2||1750.2||1750||0
1606473960000|2020-11-27 10:46:00|1750|1749.6|1749.6|1749|1750.2|1749.6|1749.6|1749|905
1606473970000|2020-11-27 10:46:10|1749.4|1749.2|1748.8|1748.4|1749.6|1749.2|1748.6|1748.2|1480
1606473980000|2020-11-27 10:46:20|1748.6|1748.2|1748.4|1748|1748.6|1748.2|1748.2|1747.8|1085
1606473990000|2020-11-27 10:46:30|1748.6|1748.2|1749|1748.4|1749.2|1748.6|1748.6|1748.2|1171
1606474000000|2020-11-27 10:46:40|1749.2|1748.8|1749.2|1748.8|1749.6|1749.2|1749.2|1748.8|239
1606474010000|2020-11-27 10:46:50|1749.4|1749|1749.6|1749.2|1749.6|1749.2|1749.2|1749|0
1606474020000|2020-11-27 10:47:00|1749.4|1749|1749.4|1749|1749.4|1749.2|1749.4|1749|0
1606474030000|2020-11-27 10:47:10|1749.2|1749.2|1749.2|1749|1749.4|1749.2|1749|1748.8|1509
1606474040000|2020-11-27 10:47:20|1749.4|1749.2|1750.4|1749.8|1750.4|1749.8|1749.4|1749|1091
1606474050000|2020-11-27 10:47:30|1750.2|1750|1750.4|1750|1750.4|1750.2|1750|1750|915
1606474060000|2020-11-27 10:47:40|1750.6|1750.2|1750.4|1750|1750.6|1750.4|1750.4|1750|1495
1606474070000|2020-11-27 10:47:50|1750.2|1750.2|1750.2|1750|1750.4|1750.2|1750.2|1750|361
1606474080000|2020-11-27 10:48:00|1750|1749.8|1750.2|1750|1750.2|1750|1750|1749.8|2056
1606474090000|2020-11-27 10:48:10||1749.8||1750||1750||1749.8|1666
1606474100000|2020-11-27 10:48:20|1750|1749.8|1749.6|1749.2|1750|1749.8|1749.6|1749.2|1951
1606474110000|2020-11-27 10:48:30|1749.8|1749.4|1749.8|1749.4|1749.8|1749.6|1749.8|1749.2|547
1606474120000|2020-11-27 10:48:40|1750|1749.6|1750.4|1749.8|1750.4|1750|1750|1749.4|1011
1606474130000|2020-11-27 10:48:50|1750.2|1750|1749.8|1749.6|1750.4|1750|1749.8|1749.6|855
1606474140000|2020-11-27 10:49:00|1749.6|1749.4|1749.6|1749.4|1749.8|1749.4|1749.4|1749|101
1606474150000|2020-11-27 10:49:10|1749.8|1749.6|1749.8|1749.4|1749.8|1749.6|1749.8|1749.4|122
1606474160000|2020-11-27 10:49:20|1749.6|1749.6|1748.2|1748|1749.8|1749.6|1748.2|1747.8|2953
1606474170000|2020-11-27 10:49:30|1748.4|1748.2|1749|1748.4|1749|1748.6|1748.4|1748.2|439
1606474180000|2020-11-27 10:49:40|1748.8|1748.6|1749|1748.8|1749.4|1749|1748.6|1748.2|400
1606474190000|2020-11-27 10:49:50|1749.2|1749|1748.6|1748.2|1749.2|1749|1748.6|1748.2|1772
1606474210000|2020-11-27 10:50:10|1748.4|1748.4|1748.6|1748.2|1748.6|1748.4|1748.4|1748.2|595
1606474220000|2020-11-27 10:50:20|1748.4|1748|1748.2|1748|1748.4|1748|1748.2|1748|371
1606474230000|2020-11-27 10:50:30|1748.4|1748.2|1748.6|1748.4|1748.6|1748.4|1748.2|1747.8|2572
1606474240000|2020-11-27 10:50:40|1748.8|1748.2|1748.8|1748.6|1749|1748.6|1748.8|1748.2|1756
1606474250000|2020-11-27 10:50:50|1748.6|1748.4|1748.8|1748.4|1748.8|1748.4|1748.6|1748.2|1456
1606474260000|2020-11-27 10:51:00|1748.6|1748.6|1748.4|1748|1748.8|1748.6|1748.2|1748|1101
1606474270000|2020-11-27 10:51:10|1748.2|1747.8|1748|1747.8|1748.6|1748|1748|1747.8|869
1606474280000|2020-11-27 10:51:20|||||||||300
1606474290000|2020-11-27 10:51:30|1747.8|1747.6|1748|1747.8|1748|1747.8|1747.8|1747.4|100
1606474300000|2020-11-27 10:51:40|1747.8|1747.6|1748|1747.4|1748.6|1748|1747.6|1747.2|1989
1606474310000|2020-11-27 10:51:50|1747.8|1747.6|1748|1747.6|1748|1747.8|1747.8|1747.4|20
1606474320000|2020-11-27 10:52:00|1748.2|1747.8|1748.2|1747.8|1748.6|1748.2|1748.2|1747.6|0
1606474330000|2020-11-27 10:52:10|1748.4|1748|1748.6|1748|1748.6|1748.2|1748.2|1747.8|294
1606474340000|2020-11-27 10:52:20|1748.4|1748.2|1748.6|1748.2|1748.6|1748.4|1748.4|1748|0
1606474350000|2020-11-27 10:52:30|1748.8|1748.4|1748.8|1748.4|1748.8|1748.6|1748.6|1748.4|666
1606474360000|2020-11-27 10:52:40|1748.6|1748.6|1748.8|1748.6|1749.2|1749|1748.6|1748.4|3513
1606474370000|2020-11-27 10:52:50|1748.6|1748.4|1748.8|1748.4|1748.8|1748.4|1748.6|1748.4|992
1606474380000|2020-11-27 10:53:00|1748.6||1748.8||1748.8||1748.6||0
1606474390000|2020-11-27 10:53:10|1748.6|1748.6|1748.8|1748.4|1748.8|1748.6|1748.6|1748.4|2348
1606474400000|2020-11-27 10:53:20||1748.6||1748.6||1748.6||1748.4|350
1606474410000|2020-11-27 10:53:30|1748.6|1748.4|1748.8|1748.6|1748.8|1748.6|1748.4|1748|802
1606474420000|2020-11-27 10:53:40|1748.6|1748.4|1748.8|1748.4|1748.8|1748.6|1748.6|1748.2|379
1606474430000|2020-11-27 10:53:50|1748.6|1748.2|1748.8|1748.4|1748.8|1748.6|1748.6|1748.2|40
1606474440000|2020-11-27 10:54:00|1748.6||1748.8||1748.8||1748.6||0
1606474450000|2020-11-27 10:54:10|1748.6|1748.6|1748.4|1747.8|1749|1748.6|1748|1747.8|6714
1606474460000|2020-11-27 10:54:20|1748.2|1747.6|1748.2|1747.8|1748.4|1747.8|1748|1747.4|100
1606474470000|2020-11-27 10:54:30|1748|1747.6|1747.8|1747.4|1748|1747.6|1747.8|1747.4|0
1606474480000|2020-11-27 10:54:40|1748|1747.6|1748.2|1747.8|1748.2|1748|1748|1747.4|136
1606474490000|2020-11-27 10:54:50|1748|1747.6|1748.2|1747.8|1748.2|1747.8|1747.8|1747.4|1000
1606474500000|2020-11-27 10:55:00|1748|1747.6|1748.6|1748.2|1748.8|1748.6|1748|1747.4|1921
1606474510000|2020-11-27 10:55:10|1748.2|1748|1748.2|1747.8|1748.4|1748.2|1748|1747.6|1740
1606474520000|2020-11-27 10:55:20|1748|1747.6|1747.4|1747|1748.2|1747.8|1747.2|1747|1274
1606474530000|2020-11-27 10:55:30|1747.2|1747.2|1747.6|1747.2|1747.8|1747.6|1747.2|1747|2
1606474540000|2020-11-27 10:55:40|1747.8|1747.4|1748|1747.4|1748.2|1747.6|1747.8|1747.4|488
1606474550000|2020-11-27 10:55:50|1747.8|1747.6|1747.8|1747.6|1748.2|1747.6|1747.6|1747.6|885
1606474560000|2020-11-27 10:56:00|1748|1747.4|1747.6|1747.4|1748|1747.4|1747.6|1747.4|0
1606474570000|2020-11-27 10:56:10|1747.8|1747.6|1748.2|1748|1748.4|1748|1747.6|1747.6|1002
1606474580000|2020-11-27 10:56:20|1748|1747.8|1748.2|1747.8|1748.2|1748|1747.8|1747.4|888
1606474590000|2020-11-27 10:56:30|1748.6|1748|1748.8|1748.4|1749|1748.6|1748.6|1748|4249
1606474600000|2020-11-27 10:56:40|1748.6|1748.2|1748.8|1748.4|1748.8|1748.6|1748.6|1748.2|400
1606474610000|2020-11-27 10:56:50|1748.6|1748.6|1748|1747.8|1748.6|1748.6|1747.8|1747.6|3031
1606474620000|2020-11-27 10:57:00|1747.8|1747.6|1748|1747.6|1748|1747.8|1747.8|1747.6|315
1606474630000|2020-11-27 10:57:10|1747.8|1747.4|1747.6|1747.2|1748|1747.4|1747.6|1747|1506
1606474640000|2020-11-27 10:57:20|1747.8|1747.4|1747.6|1747.2|1747.8|1747.6|1747.6|1747.2|257
1606474650000|2020-11-27 10:57:30|1747.4||1747.6||1747.6||1747.4||0
1606474660000|2020-11-27 10:57:40|1747.4|1747|1747|1746.8|1747.4|1747|1747|1746.6|778
1606474670000|2020-11-27 10:57:50|1747.2|1746.4|1746.6|1746.2|1747.2|1746.6|1746.2|1745.8|516
1606474680000|2020-11-27 10:58:00|1746.4|1746|1746.4|1746|1746.6|1746|1746.2|1745.8|315
1606474690000|2020-11-27 10:58:10|1746.2|1746.2|1746.2|1746|1746.4|1746.2|1746.2|1746|0
1606474700000|2020-11-27 10:58:20|1746.4|1746.2|1747.4|1747|1747.4|1747|1746.4|1746.2|2459
1606474710000|2020-11-27 10:58:30|1747.6|1746.8|1748|1747.6|1748|1747.6|1747.6|1746.8|580
1606474720000|2020-11-27 10:58:40|1747.8|1747.8|1747.8|1747.6|1748.4|1747.8|1747.8|1747.4|38
1606474730000|2020-11-27 10:58:50|1747.6|1747.2|1747.6|1747|1747.8|1747.2|1747|1746.6|1008
1606474740000|2020-11-27 10:59:00|1747.4|1747.2|1747.6|1747.2|1747.8|1747.4|1747.2|1747|2302
1606474750000|2020-11-27 10:59:10|1747.4|1747|1747.8|1747.4|1747.8|1747.4|1747|1746.6|875
1606474760000|2020-11-27 10:59:20|1748|1747.6|1747.6|1747.2|1748|1747.6|1747.4|1747|200
1606474770000|2020-11-27 10:59:30|1747.8|1747.4|1747.8|1747.4|1748|1747.6|1747.8|1747.2|79
1606474780000|2020-11-27 10:59:40|1747.6|1747.2|1747.6|1747.4|1747.8|1747.4|1747.4|1747|340
1606474790000|2020-11-27 10:59:50|1747.8|1747.2|1747.6|1747|1747.8|1747.2|1747.4|1747|402
1606474800000|2020-11-27 11:00:00|1747.4|1747.2|1747.8|1747.4|1747.8|1747.6|1747.4|1747.2|0
1606474810000|2020-11-27 11:00:10|1747.6|1747.2|1747.8|1747.4|1747.8|1747.4|1747.4|1747|315
1606474820000|2020-11-27 11:00:20|1747.6|1747.2|1747.2|1746.6|1747.8|1747.4|1746.8|1746.4|1605
1606474830000|2020-11-27 11:00:30|1747|1746.8|1747.2|1746.8|1747.2|1746.8|1747|1746.6|0
1606474840000|2020-11-27 11:00:40|1747|1746.6|1746.8|1746.4|1747|1746.8|1746.8|1746.4|649
1606474850000|2020-11-27 11:00:50|1746.6||1746.6||1746.6||1746.6||500
1606474860000|2020-11-27 11:01:00|||||||||40
1606474870000|2020-11-27 11:01:10|1746.4|1746.2|1746.6|1746.2|1746.6|1746.2|1746.4|1746|408
1606474880000|2020-11-27 11:01:20|1746.8|1746.4|1746.8|1746.4|1747.2|1746.8|1746.8|1746.4|1101
1606474890000|2020-11-27 11:01:30|1747|1746.6|1747|1746.6|1747.2|1746.6|1747|1746.6|0
1606474900000|2020-11-27 11:01:40|1747.2|1746.8|1748|1747.6|1748|1747.8|1747.2|1746.8|583
1606474910000|2020-11-27 11:01:50|1747.8|1747.4|1747.2|1746.6|1747.8|1747.4|1746.8|1746.6|1797
1606474920000|2020-11-27 11:02:00|1747||1747.2||1747.2||1747||0
1606474930000|2020-11-27 11:02:10|1747||1747.2||1747.2||1746.8||28
1606474940000|2020-11-27 11:02:20|1747||1747||1747.2||1747||28
1606474960000|2020-11-27 11:02:40||1746.8||1746.6||1746.8||1746.6|0
1606474970000|2020-11-27 11:02:50|1747.2|1746.8|1747.2|1746.8|1747.2|1747|1747.2|1746.8|366
1606474980000|2020-11-27 11:03:00|1747|1747|1747.2|1747|1747.2|1747|1747|1747|80
1606474990000|2020-11-27 11:03:10|1747.4|1747.2|1747.4|1747.2|1747.4|1747.2|1747.4|1747.2|241
1606475000000|2020-11-27 11:03:20|1747.6|1747.4|1747.6|1747.4|1747.6|1747.4|1747.6|1747.2|78
1606475010000|2020-11-27 11:03:30|1747.8|1747.6|1748.4|1747.8|1748.4|1748|1747.8|1747.6|1125
1606475020000|2020-11-27 11:03:40|1748.2|1748|1748.2|1748|1748.2|1748|1748.2|1748|0
1606475030000|2020-11-27 11:03:50|1748.4|1747.8|1748.4|1748|1748.6|1748|1748|1747.8|1966
1606475040000|2020-11-27 11:04:00|1748.2|1747.8|1748.2|1747.8|1748.2|1748|1748.2|1747.8|0
1606475050000|2020-11-27 11:04:10|1748|1748|1748|1747.8|1748|1748|1748|1747.8|0
1606475060000|2020-11-27 11:04:20|1748.2|1748|1748.2|1748|1748.4|1748|1748.2|1747.8|3
1606475070000|2020-11-27 11:04:30|1748|1747.8|1748.2|1747.6|1748.2|1747.8|1747.8|1747.4|1394
1606475080000|2020-11-27 11:04:40|1748|1747.8|1748|1747.4|1748.2|1747.8|1747.8|1747.4|286
1606475090000|2020-11-27 11:04:50|1747.8|1747.6|1747.8|1747.4|1747.8|1747.6|1747.8|1747.4|0
1606475100000|2020-11-27 11:05:00|1748|1747.6|1747.8|1747.6|1748|1747.6|1747.8|1747.4|0
1606475110000|2020-11-27 11:05:10||1747.4||1747.6||1747.6||1747.4|0
1606475120000|2020-11-27 11:05:20|1747.6|1747.4|1747.4|1747.2|1747.6|1747.6|1747.4|1747|2713
1606475130000|2020-11-27 11:05:30|1747.6|1747|1747.4|1747|1747.6|1747.2|1747.2|1747|880
1606475140000|2020-11-27 11:05:40|1747.2|1746.8|1747|1746.8|1747.2|1746.8|1747|1746.8|1451
1606475150000|2020-11-27 11:05:50|1746.8|1746.6|1747|1746.8|1747.2|1747|1746.8|1746.6|351
1606475160000|2020-11-27 11:06:00|1746.8|1746.6|1746.2|1746|1746.8|1746.6|1746.2|1745.8|348
1606475170000|2020-11-27 11:06:10|1746|1745.8|1746.2|1745.8|1746.2|1746|1746|1745.8|81
1606475180000|2020-11-27 11:06:20|1746.4|1746|1746.2|1745.8|1746.6|1746.2|1746.2|1745.8|1191
1606475190000|2020-11-27 11:06:30|1746.4|1746|1746.8|1746.4|1747|1746.8|1746.4|1746|2810
1606475210000|2020-11-27 11:06:50||1746.6||1746.4||1746.6||1746.4|0
1606475220000|2020-11-27 11:07:00|1746.6|1746.6|1747.2|1746.8|1747.4|1747|1746.6|1746.4|1991
1606475230000|2020-11-27 11:07:10|1747.4|1747|1747.2|1747|1747.4|1747|1747.2|1747|0
1606475240000|2020-11-27 11:07:20|1747.4|1747.2|1747.2|1747|1747.6|1747.2|1747.2|1747|0
1606475250000|2020-11-27 11:07:30|1747.4|1747.2|1747.2|1747|1747.4|1747.2|1747.2|1747|80
1606475260000|2020-11-27 11:07:40|1747|1746.8|1747|1746.8|1747|1746.8|1747|1746.8|560
1606475270000|2020-11-27 11:07:50|1747.2|1747|1746.8|1746.4|1747.2|1747|1746.6|1746.2|1480
1606475280000|2020-11-27 11:08:00|1747|1746.6|1748|1747.8|1748.2|1748|1747|1746.4|1741
1606475300000|2020-11-27 11:08:20|1748.2|1748|1748.6|1748.2|1748.6|1748.4|1748.2|1748|747
1606475310000|2020-11-27 11:08:30|1748.4||1748.4||1748.6||1748.4||16
1606475320000|2020-11-27 11:08:40|1748.2|1748|1748|1747.6|1748.4|1748|1748|1747.4|298
1606475330000|2020-11-27 11:08:50|1748.2||1748||1748.4||1748||0
1606475340000|2020-11-27 11:09:00|1748.2||1748||1748.2||1748||0
1606475350000|2020-11-27 11:09:10|1747.8|1747.2|1747.8|1747.2|1748|1747.4|1747.6|1747.2|1366
1606475360000|2020-11-27 11:09:20|1747.6||1747.4||1747.6||1747.4||25
1606475370000|2020-11-27 11:09:30|1747.6|1747.4|1748.4|1748|1748.4|1748|1747.6|1747.4|1786
1606475390000|2020-11-27 11:09:50||1748.2||1748||1748.2||1748|403
1606475400000|2020-11-27 11:10:00|1748.2||1748.4||1748.4||1748.2||850
1606475410000|2020-11-27 11:10:10|1748.6|1748.2|1748.8|1748.2|1748.8|1748.6|1748.6|1748.2|875
1606475420000|2020-11-27 11:10:20|1748.6||1748.6||1748.8||1748.6||0
1606475430000|2020-11-27 11:10:30|1748.8|1748.4|1748.6|1748.4|1749.2|1748.6|1748.6|1748.4|337
1606475450000|2020-11-27 11:10:50|1748.8|1748.6|1748.8|1748.4|1749|1748.8|1748.8|1748.4|1822
1606475460000|2020-11-27 11:11:00||1748.6||1748.4||1748.6||1748.4|300
1606475470000|2020-11-27 11:11:10|1748.6||1748.6||1748.6||1748.6||0
1606475490000|2020-11-27 11:11:30|1748.4|1748.2|1748.2|1747.8|1748.4|1748.2|1747.8|1747.4|5069
1606475500000|2020-11-27 11:11:40|1748|1747.6|1747.8|1747.4|1748|1747.6|1747.4|1747|1893
1606475510000|2020-11-27 11:11:50|1747.6|1747.2|1747.4|1747.2|1747.8|1747.4|1747.4|1747|830
1606475520000|2020-11-27 11:12:00|1747.2|1747|1747.4|1747|1747.4|1747|1747.2|1747|662
1606475530000|2020-11-27 11:12:10|1747.2|1746.8|1747|1746.6|1747.4|1746.8|1746.6|1746.2|1714
1606475540000|2020-11-27 11:12:20|1747.2|1746.4|1747|1746.8|1747.2|1747|1746.8|1746.4|1621
1606475550000|2020-11-27 11:12:30|1747.2|1747|1747.4|1746.8|1747.4|1747|1747.2|1746.8|157
1606475560000|2020-11-27 11:12:40|1747.2|1747|1747.4|1746.8|1747.4|1747|1747|1746.6|551
1606475570000|2020-11-27 11:12:50|1747.2|1746.6|1747.2|1746.8|1747.4|1747|1747|1746.6|0
1606475580000|2020-11-27 11:13:00|1747|1746.6|1747.2|1747|1747.2|1747|1747|1746.6|216
1606475590000|2020-11-27 11:13:10|1747.4|1747.2|1748.8|1748.6|1749.2|1748.8|1747.4|1747.2|14134
1606475600000|2020-11-27 11:13:20|1748.6|1748.2|1748.6|1748.2|1748.6|1748.2|1748.4|1748|5005
1606475610000|2020-11-27 11:13:30|1748.4||1748.4||1748.4||1748.4||556
1606475620000|2020-11-27 11:13:40|1748.2|1748|1745.8|1745.6|1748.2|1748|1745.6|1745.4|3901
1606475630000|2020-11-27 11:13:50|1745.6|1745.4|1745.6|1745.2|1746|1745.6|1745.6|1745.2|3394
1606475640000|2020-11-27 11:14:00|1745.4|1745.4|1744.8|1744.4|1745.4|1745.4|1744.6|1744.2|2601
1606475650000|2020-11-27 11:14:10|1744.6|1744.2|1744.4|1744|1744.8|1744.2|1744.2|1743.8|579
1606475660000|2020-11-27 11:14:20|1744.2|1744.2|1744.2|1743.8|1744.4|1744.2|1744.2|1743.8|1232
1606475670000|2020-11-27 11:14:30|1744|1743.6|1744|1743.6|1744|1743.6|1744|1743.6|654
1606475680000|2020-11-27 11:14:40|1743.8|1743.4|1743.8|1743.4|1743.8|1743.4|1743.8|1743.2|0
1606475690000|2020-11-27 11:14:50|1743.6||1743.6||1743.6||1743.6||1000
1606475700000|2020-11-27 11:15:00|1743.8|1743.6|1743.4|1743.2|1744|1743.6|1743.4|1743.2|587
1606475710000|2020-11-27 11:15:10|1743.6|1743.4|1744.2|1743.8|1744.2|1743.8|1743.6|1743.4|845
1606475720000|2020-11-27 11:15:20|1744|1743.4|1744|1743.4|1744.2|1743.4|1743.8|1743.4|316
1606475730000|2020-11-27 11:15:30|1744.2|1743.6|1743.8|1743.4|1744.2|1743.8|1743.6|1743.4|936
1606475740000|2020-11-27 11:15:40|1744|1743.6|1743.8|1743.6|1744|1743.8|1743.8|1743.4|400
1606475750000|2020-11-27 11:15:50|1744|1743.8|1744.6|1744.2|1744.6|1744.4|1744|1743.8|7532
1606475760000|2020-11-27 11:16:00|1744.4|1744.4|1744.2|1743.8|1744.6|1744.4|1744.2|1743.8|1835
1606475770000|2020-11-27 11:16:10|1744.4|1744|1744.6|1744.2|1744.6|1744.2|1744.4|1744|0
1606475780000|2020-11-27 11:16:20|1744.8|1744.4|1745.2|1744.6|1745.4|1745|1744.8|1744.2|902
1606475800000|2020-11-27 11:16:40|1745|1744.8|1745|1744.6|1745.2|1744.8|1744.8|1744.4|272
1606475820000|2020-11-27 11:17:00|1744.8|1744.4|1745|1744.6|1745|1744.6|1744.8|1744.4|299
1606475830000|2020-11-27 11:17:10|1744.8|1744.4|1745|1744.6|1745|1744.6|1744.8|1744.4|250
1606475840000|2020-11-27 11:17:20|1745.2|1744.8|1745.2|1744.6|1745.4|1745|1745|1744.6|449
1606475850000|2020-11-27 11:17:30|1745|1744.4|1744.8|1744.4|1745|1744.4|1744.8|1744.4|0
1606475860000|2020-11-27 11:17:40|1744.6|1744.6|1744.6|1744.2|1744.6|1744.6|1744.4|1744|626
1606475870000|2020-11-27 11:17:50|1744.8|1744.4|1744.6|1744.4|1744.8|1744.4|1744.6|1744.4|0
1606475880000|2020-11-27 11:18:00|1744.4|1744|1744.6|1744.2|1744.6|1744.2|1744.4|1744|716
1606475890000|2020-11-27 11:18:10|1744.8|1744.4|1745|1744.6|1745|1744.6|1744.8|1744.2|900
1606475900000|2020-11-27 11:18:20|1744.8|1744.8|1744.8|1744.2|1744.8|1744.8|1744.8|1744.2|100
1606475920000|2020-11-27 11:18:40|1744.6|1744|1743.4|1743|1744.6|1744|1743.2|1743|3012
1606475930000|2020-11-27 11:18:50|1743.2|1742.8|1743.2|1742.6|1743.4|1742.8|1742.8|1742.4|143
1606475940000|2020-11-27 11:19:00||1742.4||1742.6||1742.6||1742.4|0
1606475960000|2020-11-27 11:19:20|||||||||286
1606475970000|2020-11-27 11:19:30|1743|1742.4|1742.6|1742.4|1743.2|1742.4|1742.4|1742.2|1970
1606475980000|2020-11-27 11:19:40|1742.8|1742.6|1742.6|1742.2|1742.8|1742.6|1742.6|1742.2|200
1606475990000|2020-11-27 11:19:50|1742.8|1742.4|1742.8|1742.6|1742.8|1742.6|1742.8|1742.4|137
1606476000000|2020-11-27 11:20:00|1743|1742.8|1742.6|1742.2|1743.2|1742.8|1742.6|1742.2|826
1606476010000|2020-11-27 11:20:10|1742.8|1742.4|1743|1742.6|1743|1742.8|1742.8|1742.2|463
1606476030000|2020-11-27 11:20:30|1742.8|1742.4|1742.8|1742.4|1743|1742.6|1742.8|1742.4|830
1606476040000|2020-11-27 11:20:40|1743|1742.6|1742.8|1742.4|1743|1742.6|1742.8|1742.4|520
1606476050000|2020-11-27 11:20:50|1743|1742.6|1743|1742.6|1743|1742.8|1742.8|1742.6|974
1606476060000|2020-11-27 11:21:00|1742.8|1742.4|1742.8|1742.4|1743|1742.6|1742.6|1742.4|142
1606476070000|2020-11-27 11:21:10|1743|1742.6|1742.8|1742.6|1743|1742.6|1742.8|1742.4|0
1606476080000|2020-11-27 11:21:20|1742.6|1742.4|1742.6|1742.4|1742.8|1742.6|1742.6|1742.4|834
1606476090000|2020-11-27 11:21:30|1742.8|1742.6|1742.8|1742.4|1743|1742.6|1742.6|1742.4|918
1606476100000|2020-11-27 11:21:40|1743|1742.6|1743|1742.6|1743|1742.8|1743|1742.4|317
1606476110000|2020-11-27 11:21:50|1743.2|1742.8|1744|1743.8|1744|1743.8|1743.2|1742.6|1025
1606476120000|2020-11-27 11:22:00|1744.2|1744|1744.2|1744|1744.4|1744|1744.2|1744|87
1606476130000|2020-11-27 11:22:10|1744|1743.8|1744|1743.6|1744|1743.8|1743.8|1743.4|430
1606476140000|2020-11-27 11:22:20|1743.8|1743.4|1743.6|1743.4|1743.8|1743.4|1743.6|1743.4|150
1606476150000|2020-11-27 11:22:30|1743.4|1743.2|1743.6|1743.2|1743.6|1743.2|1743.2|1743|929
1606476160000|2020-11-27 11:22:40|1743.4|1743|1743.2|1743|1743.6|1743.2|1743.2|1743|552
1606476170000|2020-11-27 11:22:50|1743.4|1743.2|1743.6|1743.2|1743.8|1743.2|1743.4|1743|236
1606476180000|2020-11-27 11:23:00|1743.8|1743|1743.8|1743.6|1743.8|1743.6|1743.8|1743|316
1606476190000|2020-11-27 11:23:10|1744|1743.8|1744|1743.6|1744|1743.8|1744|1743.6|113
1606476200000|2020-11-27 11:23:20|1744.2|1743.8|1744|1743.8|1744.2|1744|1744|1743.8|3258
1606476210000|2020-11-27 11:23:30|1744.4|1744|1744.2|1743.8|1744.4|1744|1744.2|1743.8|757
1606476220000|2020-11-27 11:23:40|1744.4|1744|1744.4|1744|1744.8|1744.4|1744.4|1743.8|950
1606476230000|2020-11-27 11:23:50|1744.2|1743.8|1744.2|1743.8|1744.2|1743.8|1744|1743.8|806
1606476240000|2020-11-27 11:24:00||1744||1743.8||1744||1743.8|0
1606476250000|2020-11-27 11:24:10|1744.4|1744|1744.4|1744|1744.4|1744|1744.2|1743.8|0
1606476260000|2020-11-27 11:24:20|1744.2|1744.2|1744.2|1744|1744.2|1744.2|1744.2|1744|0
1606476270000|2020-11-27 11:24:30|||||||||28
1606476280000|2020-11-27 11:24:40|1744.4||1744.4||1744.4||1744.4||716
1606476290000|2020-11-27 11:24:50|1744.2||1744.2||1744.4||1744.2||0
1606476300000|2020-11-27 11:25:00|1744.4|1744.2|1744.8|1744.4|1744.8|1744.4|1744.2|1744.2|463
1606476310000|2020-11-27 11:25:10||1744.6||1744.6||1744.6||1744.6|0
1606476320000|2020-11-27 11:25:20|1744.6|1744.4|1744.4|1744|1744.8|1744.6|1744.2|1744|1413
1606476330000|2020-11-27 11:25:30|1744.2||1744.2||1744.2||1744.2||0
1606476340000|2020-11-27 11:25:40|1744|1743.8|1744|1743.6|1744.2|1743.8|1743.4|1743.2|2062
1606476350000|2020-11-27 11:25:50|1744.2|1743.8|1744.2|1743.8|1744.4|1744|1744|1743.6|0
1606476360000|2020-11-27 11:26:00|1744.4|1744|1745.2|1744.8|1745.2|1745|1744.4|1744|1373
1606476370000|2020-11-27 11:26:10|1745|1744.6|1745.2|1744.8|1745.2|1745|1745|1744.6|0
1606476380000|2020-11-27 11:26:20|1745|1744.6|1744.8|1744.4|1745.2|1744.6|1744.6|1744.2|741
1606476390000|2020-11-27 11:26:30||1744.6||1744.6||1744.6||1744.6|0
1606476400000|2020-11-27 11:26:40|1745|1744.8|1745|1744.4|1745.2|1745|1744.6|1744.2|2404
1606476420000|2020-11-27 11:27:00|1745.2|1744.6|1745.4|1744.8|1745.4|1745|1745.2|1744.6|1560
1606476430000|2020-11-27 11:27:10|1745.2|1745|1745.4|1745|1745.4|1745|1745.2|1745|28
1606476440000|2020-11-27 11:27:20|1745.2|1744.8|1745.4|1744.8|1745.8|1745.4|1745|1744.6|1807
1606476450000|2020-11-27 11:27:30|1745.2|1744.6|1744.6|1744.2|1745.2|1744.8|1744.6|1744|677
1606476460000|2020-11-27 11:27:40||1744.4||1744.2||1744.4||1744.2|50
1606476470000|2020-11-27 11:27:50|1744.8|1744.4|1744.6|1744.2|1745|1744.6|1744.4|1744|750
1606476480000|2020-11-27 11:28:00|1744.8|1744.4|1745|1744.4|1745.4|1745|1744.8|1744.4|1544
1606476490000|2020-11-27 11:28:10||1744.6||1744.6||1744.6||1744.4|0
1606476500000|2020-11-27 11:28:20||1744.4||1744.6||1744.6||1744.4|0
1606476510000|2020-11-27 11:28:30|1744.8|1744.4|1745|1744.6|1745|1744.6|1744.6|1744.2|1959
1606476520000|2020-11-27 11:28:40|1744.8|1744.4|1744.6|1744.4|1745|1744.6|1744.6|1744.2|147
1606476530000|2020-11-27 11:28:50|1744.4|1744.2|1744.6|1744|1744.6|1744.2|1744.4|1744|177
1606476540000|2020-11-27 11:29:00||1744.2||1744.2||1744.4||1744|0
1606476550000|2020-11-27 11:29:10|1744.4|1744|1744.4|1744|1744.4|1744|1744.4|1744|0
1606476560000|2020-11-27 11:29:20||1744.2||1744||1744.2||1744|0
1606476570000|2020-11-27 11:29:30|1744.2|1744.2|1744.4|1744.2|1744.6|1744.4|1744.2|1744|1357
1606476580000|2020-11-27 11:29:40|1744.2|1744|1744.2|1744|1744.4|1744.2|1744|1743.6|1138
1606476590000|2020-11-27 11:29:50|1744|1743.8|1744.2|1743.8|1744.2|1744|1744|1743.8|456
1606476600000|2020-11-27 11:30:00|1744.4|1744|1743|1742.6|1744.4|1744|1742.8|1742.6|1914
1606476610000|2020-11-27 11:30:10|1743.2|1742.8|1743|1742.6|1743.2|1743|1743|1742.6|426
1606476620000|2020-11-27 11:30:20|1743.2|1742.8|1743.2|1743|1743.2|1743|1743.2|1742.8|317
1606476640000|2020-11-27 11:30:40|1743.4|1743.2|1743.6|1743.2|1743.6|1743.2|1743.4|1743.2|772
1606476650000|2020-11-27 11:30:50||1743.4||1743.4||1743.4||1743.2|0
1606476660000|2020-11-27 11:31:00|1743.4|1743.2|1744|1743.6|1744|1743.8|1743.2|1743|1178
1606476670000|2020-11-27 11:31:10|1743.8|1743.8|1743.8|1743.6|1743.8|1743.8|1743.8|1743.6|316
1606476690000|2020-11-27 11:31:30|1744|1743.8|1744|1743.8|1744|1743.8|1744|1743.6|0
1606476700000|2020-11-27 11:31:40|1743.8|1743.6|1744.2|1743.8|1744.2|1744|1743.8|1743.6|302
1606476740000|2020-11-27 11:32:20|1744.4|1744|1744.6|1744.4|1744.6|1744.4|1744.4|1743.8|265
1606476760000|2020-11-27 11:32:40|1744.8|1744.6|1744.8|1744.6|1745|1744.6|1744.8|1744.6|133
1606476770000|2020-11-27 11:32:50|1744.6|1744.4|1744.6|1744.4|1744.8|1744.4|1744.6|1744.4|553
1606476780000|2020-11-27 11:33:00|1744.4|1744.2|1744.8|1744.4|1744.8|1744.6|1744.4|1744.2|1806
1606476790000|2020-11-27 11:33:10|1744.6|1744.2|1744.6|1744.2|1744.6|1744.2|1744.6|1744.2|0
1606476800000|2020-11-27 11:33:20|1744.4|1744|1744.4|1744|1744.4|1744.2|1744.2|1743.8|1446
1606476810000|2020-11-27 11:33:30|1744.2|1743.8|1744.4|1744.2|1744.4|1744.2|1744.2|1743.8|200
1606476820000|2020-11-27 11:33:40|1744.6|1744.4|1745|1744.8|1745|1744.8|1744.6|1744.4|105
1606476830000|2020-11-27 11:33:50|1744.8|1744.6|1744.8|1744.4|1744.8|1744.6|1744.8|1744.4|172
1606476840000|2020-11-27 11:34:00|1745|1744.6|1745|1744.6|1745|1744.8|1745|1744.6|0
1606476850000|2020-11-27 11:34:10|1744.8|1744.4|1745|1744.6|1745|1744.6|1744.6|1744.4|1032
1606476860000|2020-11-27 11:34:20|1744.8||1745||1745||1744.8||0
1606476870000|2020-11-27 11:34:30|1745.2|1744.8|1745.6|1745|1745.6|1745|1745.2|1744.6|637
1606476880000|2020-11-27 11:34:40|1745.4|1745.2|1745.6|1745.2|1745.6|1745.2|1745.4|1745.2|0
1606476890000|2020-11-27 11:34:50|1745.4||1745.4||1745.4||1745.4||56
1606476900000|2020-11-27 11:35:00|1745.6|1745.4|1745.8|1745.4|1746|1745.6|1745.6|1745.4|713
1606476910000|2020-11-27 11:35:10|1745.6|1745.2|1745.8|1745.2|1745.8|1745.4|1745.6|1745.2|0
1606476920000|2020-11-27 11:35:20|1745.6|1745.4|1745.8|1745.6|1745.8|1745.6|1745.4|1745.2|1170
1606476930000|2020-11-27 11:35:30|1745.6|1745.4|1745.2|1744.6|1745.6|1745.6|1745|1744.4|2286
1606476940000|2020-11-27 11:35:40|1745|1744.8|1744.8|1744.2|1745.2|1744.8|1744.6|1744.2|573
1606476960000|2020-11-27 11:36:00|1745|1744.4|1746.4|1746.2|1746.4|1746.2|1745|1744.2|1327
1606476970000|2020-11-27 11:36:10|1746.6|1746.4|1746.8|1746.4|1746.8|1746.4|1746.4|1746.4|0
1606476980000|2020-11-27 11:36:20|1746.6|1746.6|1746.4|1746.2|1746.8|1746.6|1746.4|1746.2|612
1606476990000|2020-11-27 11:36:30|1746.6|1746.4|1746.4|1746.2|1746.6|1746.4|1746.4|1746.2|0
1606477000000|2020-11-27 11:36:40|1746.6|1746.4|1746.6|1746.4|1746.8|1746.4|1746.6|1746.2|0
1606477020000|2020-11-27 11:37:00|1746.4|1746.2|1746.4|1746.2|1746.4|1746.2|1746.4|1746.2|483
1606477030000|2020-11-27 11:37:10|1746.2|1746|1745.8|1745.4|1746.2|1746|1745.8|1745.4|643
1606477040000|2020-11-27 11:37:20|1746|1745.6|1746.4|1746|1746.8|1746.2|1746|1745.6|102
1606477050000|2020-11-27 11:37:30|1746.2|1745.8|1746.4|1746|1746.4|1746|1746|1745.8|1241
1606477060000|2020-11-27 11:37:40|1746.2|1746.2|1746.4|1746.2|1746.4|1746.2|1746.2|1746|85
1606477070000|2020-11-27 11:37:50|1746.6||1746.6||1746.6||1746.4||0
1606477080000|2020-11-27 11:38:00|1746.4||1746.6||1746.6||1746.4||0
1606477090000|2020-11-27 11:38:10|1746.4|1746|1745.8|1745.6|1746.6|1746|1745.8|1745.6|806
1606477100000|2020-11-27 11:38:20|1746||1745.8||1746||1745.8||650
1606477140000|2020-11-27 11:39:00|1745.6|1745.4|1745.4|1745|1745.8|1745.4|1745.4|1745|3458
1606477150000|2020-11-27 11:39:10|1745.2|1744.8|1745.2|1744.8|1745.4|1745|1745.2|1744.8|4400
1606477160000|2020-11-27 11:39:20||1744.6||1744.6||1744.6||1744.6|0
1606477170000|2020-11-27 11:39:30|1745.4|1744.8|1745.4|1745.2|1745.4|1745.2|1745.4|1744.8|611
1606477180000|2020-11-27 11:39:40|1745.2|1745|1745.8|1745.4|1746|1745.4|1745.2|1744.8|1692
1606477190000|2020-11-27 11:39:50|1745.6|1745.2|1745.4|1745|1745.6|1745.2|1745.4|1745|0
1606477200000|2020-11-27 11:40:00|1745.6|1745.2|1745.6|1745.2|1745.6|1745.2|1745.4|1745|171
1606477210000|2020-11-27 11:40:10|1745.4|1745|1745.6|1745.2|1745.6|1745.4|1745.4|1745|0
1606477220000|2020-11-27 11:40:20|1745.4|1745|1745.2|1744.6|1745.4|1745|1745|1744.6|1388
1606477230000|2020-11-27 11:40:30||1744.8||1744.8||1745||1744.8|0
1606477240000|2020-11-27 11:40:40||1745||1745||1745||1745|20
1606477260000|2020-11-27 11:41:00|1745.6|1745.2|1746|1745.8|1746.4|1746|1745.6|1745.2|515
1606477270000|2020-11-27 11:41:10|1745.8|1745.6|1746|1745.6|1746|1745.8|1745.8|1745.6|114
1606477280000|2020-11-27 11:41:20||1745.8||1745.6||1745.8||1745.6|0
1606477290000|2020-11-27 11:41:30||1745.8||1745.8||1745.8||1745.8|989
1606477300000|2020-11-27 11:41:40|1745.8|1745.6|1746|1745.8|1746|1745.8|1745.8|1745.6|707
1606477310000|2020-11-27 11:41:50|1745.8|1745.6|1746|1745.8|1746|1745.8|1745.8|1745.6|455
1606477320000|2020-11-27 11:42:00|1745.8|1745.6|1746|1745.6|1746|1745.8|1745.8|1745.6|404
1606477330000|2020-11-27 11:42:10||1745.8||1745.6||1745.8||1745.6|10
1606477340000|2020-11-27 11:42:20|1746.2|1745.8|1746.4|1745.8|1746.4|1746|1746.2|1745.8|355
1606477350000|2020-11-27 11:42:30|1746.6|1746|1746.6|1746.4|1746.6|1746.4|1746.6|1746|0
1606477360000|2020-11-27 11:42:40|1746.8|1746.6|1746.8|1746.6|1747|1746.6|1746.8|1746.4|738
1606477370000|2020-11-27 11:42:50|1747|1746.8|1747.4|1746.8|1747.4|1747|1746.8|1746.8|601
1606477380000|2020-11-27 11:43:00|1747.2|1746.6|1746.8|1746.6|1747.2|1746.6|1746.8|1746.6|137
1606477390000|2020-11-27 11:43:10|1746.6|1746.4|1746.6|1746.4|1746.8|1746.6|1746.6|1746.4|1956
1606477420000|2020-11-27 11:43:40|1746.4|1746.2|1746.4|1746|1746.6|1746.2|1746.4|1746|1420
1606477430000|2020-11-27 11:43:50||1746.2||1746||1746.2||1746|148
1606477440000|2020-11-27 11:44:00|1746.2|1745.8|1745.4|1745|1746.4|1745.8|1745.2|1744.6|2206
1606477450000|2020-11-27 11:44:10|1745.2|1745.2|1745.2|1744.8|1745.2|1745.2|1745.2|1744.8|316
1606477460000|2020-11-27 11:44:20|1745||1745.2||1745.4||1745||0
1606477470000|2020-11-27 11:44:30|1745|1744.6|1744.8|1744.4|1745|1744.6|1744.8|1744.2|936
1606477480000|2020-11-27 11:44:40|1744.6||1744.8||1744.8||1744.6||0
1606477490000|2020-11-27 11:44:50|1744.6|1744.2|1744.6|1744.4|1744.6|1744.4|1744.6|1744.2|0
1606477500000|2020-11-27 11:45:00|1744.8|1744.6|1744.8|1744.6|1745|1744.8|1744.6|1744.4|1187
1606477510000|2020-11-27 11:45:10|1745|1744.8|1745|1744.6|1745|1744.8|1744.8|1744.4|3
1606477520000|2020-11-27 11:45:20|1744.8|1744.8|1745|1744.6|1745.2|1745|1744.6|1744.4|3553
1606477530000|2020-11-27 11:45:30|1744.8|1744.4|1744.8|1744.4|1744.8|1744.4|1744.6|1744.4|316
1606477540000|2020-11-27 11:45:40||1744.6||1744.6||1744.6||1744.6|0
1606477550000|2020-11-27 11:45:50||1744.4||1744.6||1744.6||1744.4|0
1606477560000|2020-11-27 11:46:00||1744.4||1744.4||1744.4||1744.4|0
1606477570000|2020-11-27 11:46:10|1745|1744.6|1745|1744.8|1745|1744.8|1745|1744.4|484
1606477590000|2020-11-27 11:46:30|1745.2|1745|1745.4|1745|1745.4|1745.2|1745.2|1744.8|1222
1606477600000|2020-11-27 11:46:40|1745.6|1745.2|1745.8|1745.6|1745.8|1745.6|1745.4|1745.2|8
1606477610000|2020-11-27 11:46:50|1746|1745.8|1746.2|1745.8|1746.2|1745.8|1746|1745.6|814
1606477620000|2020-11-27 11:47:00|1746|1745.6|1746|1745.6|1746|1745.6|1745.8|1745.6|688
1606477630000|2020-11-27 11:47:10|1746.2|1745.8|1746.2|1745.8|1746.2|1745.8|1746.2|1745.8|0
1606477640000|2020-11-27 11:47:20|1746|1745.6|1746|1745.6|1746|1745.8|1745.8|1745.6|1871
1606477650000|2020-11-27 11:47:30|1746.2|1745.8|1747|1746.6|1747.2|1746.6|1746.2|1745.8|1152
1606477670000|2020-11-27 11:47:50|||||||||70
1606477680000|2020-11-27 11:48:00|1746.8|1746.8|1746.8|1746.6|1746.8|1746.8|1746.8|1746.6|315
1606477690000|2020-11-27 11:48:10|1747|1746.8|1747|1746.6|1747|1746.8|1747|1746.6|0
1606477700000|2020-11-27 11:48:20|1747.2|1746.8|1747.4|1746.8|1747.4|1746.8|1747.2|1746.6|635
1606477710000|2020-11-27 11:48:30|1747.2|1746.6|1747|1746.6|1747.2|1746.6|1746.8|1746.6|942
1606477720000|2020-11-27 11:48:40|1746.8|1746.4|1747|1746.6|1747.2|1746.8|1746.4|1746|1680
1606477730000|2020-11-27 11:48:50|1747.2|1746.8|1747|1746.6|1747.2|1746.8|1747|1746.6|715
1606477740000|2020-11-27 11:49:00|1746.8|1746.4|1746.2|1746|1747|1746.6|1746.2|1746|919
1606477750000|2020-11-27 11:49:10|1746.4|1746.2|1746.4|1746.2|1746.4|1746.2|1746.4|1746.2|0
1606477760000|2020-11-27 11:49:20|1746.2|1746|1746.4|1746.2|1746.4|1746.2|1746.2|1746|1004
1606477770000|2020-11-27 11:49:30|1746.2|1746|1745.8|1745.2|1746.2|1746.2|1745.6|1745.2|200
1606477780000|2020-11-27 11:49:40||1745.4||1745.2||1745.4||1745.2|400
1606477790000|2020-11-27 11:49:50||1745.4||1745.2||1745.4||1745.2|0
1606477800000|2020-11-27 11:50:00|1745.6|1745.4|1745.8|1745.6|1746|1745.6|1745.6|1745.2|1433
1606477810000|2020-11-27 11:50:10|1746|1745.8|1746.6|1746.2|1746.6|1746.2|1746|1745.8|3
1606477820000|2020-11-27 11:50:20|1746.4|1746|1747|1746.4|1747|1746.4|1746.4|1746|160
1606477830000|2020-11-27 11:50:30|1746.8|1746.2|1746.8|1746.4|1746.8|1746.4|1746.6|1746.2|318
1606477840000|2020-11-27 11:50:40|1747|1746.6|1747|1746.8|1747.2|1746.8|1747|1746.6|1
1606477850000|2020-11-27 11:50:50|1746.8|1746.6|1747|1746.6|1747|1746.8|1746.8|1746.6|670
1606477860000|2020-11-27 11:51:00|1746.8|1746.8|1747.2|1746.8|1747.2|1747|1746.8|1746.8|1756
1606477870000|2020-11-27 11:51:10|1747|1746.6|1746.6|1746.2|1747|1746.6|1746.4|1746|1124
1606477880000|2020-11-27 11:51:20|1746.4|1746|1746.2|1746|1746.4|1746|1746|1745.6|225
1606477890000|2020-11-27 11:51:30||1745.8||1746||1746||1745.8|294
1606477910000|2020-11-27 11:51:50|1746.4|1745.8|1747|1746.4|1747|1746.6|1746.4|1745.8|352
1606477920000|2020-11-27 11:52:00|1746.8|1746.2|1746.4|1746.2|1747|1746.2|1746.4|1746.2|368
1606477930000|2020-11-27 11:52:10|1746.2|1746|1744.6|1744|1746.2|1746|1743.8|1743.4|17355
1606477940000|2020-11-27 11:52:20|1744.4|1744.2|1744.4|1744|1744.8|1744.4|1744.4|1744|600
1606477950000|2020-11-27 11:52:30|1744.6|1744.2|1744.2|1743.8|1744.6|1744.2|1744.2|1743.8|823
1606477960000|2020-11-27 11:52:40|1744|1743.6|1744.2|1743.6|1744.2|1744|1743.4|1743|5511
1606477970000|2020-11-27 11:52:50|1744|1743.8|1744.2|1743.8|1744.2|1743.8|1743.8|1743.6|0
1606477980000|2020-11-27 11:53:00|1744|1743.6|1744|1743.8|1744.2|1743.8|1743.8|1743.6|551
1606477990000|2020-11-27 11:53:10|1743.8|1743.6|1744.4|1743.8|1744.6|1744.2|1743.8|1743.6|1611
1606478000000|2020-11-27 11:53:20|1744.6|1744|1744.4|1743.8|1744.6|1744|1744.2|1743.8|1
1606478010000|2020-11-27 11:53:30|1744.2|1744|1744|1743.8|1744.4|1744|1744|1743.8|561
1606478020000|2020-11-27 11:53:40|1744.2|1744|1743.8|1743.6|1744.4|1744|1743.8|1743.6|1916
1606478030000|2020-11-27 11:53:50|1743.6|1743.4|1743.6|1743.2|1743.8|1743.4|1743.6|1743.2|200
1606478040000|2020-11-27 11:54:00|||||||||153
1606478050000|2020-11-27 11:54:10|1743.4|1743.4|1743.6|1743.4|1743.6|1743.4|1743.4|1743.4|148
1606478060000|2020-11-27 11:54:20||1743.2||1743.4||1743.4||1743.2|0
1606478070000|2020-11-27 11:54:30||1743.2||1743.2||1743.2||1743|0
1606478080000|2020-11-27 11:54:40|1743.8|1743.4|1743.8|1743.4|1743.8|1743.6|1743.8|1743.4|1
1606478090000|2020-11-27 11:54:50|1743.6|1743.6|1743.8|1743.6|1743.8|1743.6|1743.6|1743.2|0
1606478100000|2020-11-27 11:55:00|1744|1743.8|1744.2|1743.6|1744.8|1744.4|1744|1743.6|1554
1606478110000|2020-11-27 11:55:10|1744.4|1743.8|1744.6|1744|1744.6|1744.2|1744.4|1743.8|2
1606478120000|2020-11-27 11:55:20|1744.8|1744.2|1745|1744.4|1745|1744.4|1744.8|1744.2|150
1606478140000|2020-11-27 11:55:40|1745.2|1744.6|1745|1744.6|1745.6|1745.2|1745|1744.4|4739
1606478150000|2020-11-27 11:55:50|||||||||200
1606478170000|2020-11-27 11:56:10|1744.8|1744.4|1743.8|1743.4|1744.8|1744.4|1743.2|1742.8|4954
1606478180000|2020-11-27 11:56:20|1744|1743.6|1744.2|1743.6|1744.4|1744.2|1744|1743.6|833
1606478190000|2020-11-27 11:56:30|1744|1743.4|1743.8|1743.4|1744.2|1743.8|1743.8|1743.4|0
1606478200000|2020-11-27 11:56:40|1744|1743.6|1744.2|1743.8|1744.2|1743.8|1744|1743.4|1
1606478220000|2020-11-27 11:57:00||1744||1744||1744||1744|0
1606478230000|2020-11-27 11:57:10|1744|1743.8|1743.8|1743.4|1744.2|1743.8|1743.8|1743.4|950
1606478240000|2020-11-27 11:57:20|1743.6|1743|1743.6|1743.2|1743.6|1743.2|1743.2|1743|835
1606478250000|2020-11-27 11:57:30|1743.8|1743|1743.4|1742.8|1743.8|1743.2|1743.2|1742.8|600
1606478260000|2020-11-27 11:57:40|1743.6|1743|1743.6|1743.2|1743.8|1743.2|1743.2|1742.8|184
1606478270000|2020-11-27 11:57:50|1743.8|1743.4|1743.8|1743.2|1744.2|1743.6|1743.6|1743.2|183
1606478280000|2020-11-27 11:58:00|1743.6||1743.6||1743.6||1743.6||0
1606478290000|2020-11-27 11:58:10|1744|1743.4|1744.2|1743.6|1744.2|1743.6|1744|1743.4|3
1606478300000|2020-11-27 11:58:20||1743.8||1743.8||1744||1743.6|0
1606478310000|2020-11-27 11:58:30||1744||1744||1744||1744|0
1606478320000|2020-11-27 11:58:40|1744.4|1744.2|1745|1744.4|1745.4|1745|1744.4|1744.2|2272
1606478330000|2020-11-27 11:58:50|1745.2|1744.6|1745.4|1745|1745.4|1745|1745.2|1744.6|0
1606478340000|2020-11-27 11:59:00||1745.2||1745||1745.2||1745|0
1606478350000|2020-11-27 11:59:10|1745.6|1745.2|1745.4|1745|1745.6|1745.4|1745.4|1745|149
1606478360000|2020-11-27 11:59:20|1745.2|1744.8|1745.4|1745.2|1745.4|1745.2|1745.2|1744.8|242
1606478370000|2020-11-27 11:59:30|1745.6|1745.4|1745.8|1745.6|1745.8|1745.6|1745.6|1745.4|1065
1606478380000|2020-11-27 11:59:40|||||||||88
1606478400000|2020-11-27 12:00:00|1745.6|1745.4|1745.4|1744.8|1745.8|1745.4|1745.2|1744.8|3034
1606478410000|2020-11-27 12:00:10||1745||1745||1745.2||1744.8|0
1606478420000|2020-11-27 12:00:20||1745.2||1745.2||1745.2||1745|0
1606478430000|2020-11-27 12:00:30|1745.2|1745|1745.2|1745|1745.4|1745.2|1745.2|1745|0
1606478440000|2020-11-27 12:00:40|1745|1744.8|1744.6|1744|1745|1744.8|1744.4|1744|907
1606478450000|2020-11-27 12:00:50|1744.4|1743.8|1744.2|1744|1744.4|1744|1744.2|1743.6|0
1606478460000|2020-11-27 12:01:00|1744.4|1743.8|1744.6|1744|1744.6|1744|1744|1743.6|2
1606478470000|2020-11-27 12:01:10|1744.4||1744.6||1744.6||1744.4||0
1606478480000|2020-11-27 12:01:20|1744.8|1744.2|1744.6|1744|1744.8|1744.4|1744.4|1744|1000
1606478490000|2020-11-27 12:01:30|1744.8|1744.2|1745|1744.8|1745|1744.8|1744.8|1744.2|113
1606478500000|2020-11-27 12:01:40|1744.8|1744.6|1744.8|1744.4|1744.8|1744.6|1744.8|1744.4|1724
1606478510000|2020-11-27 12:01:50|1745|1744.6|1745|1744.8|1745|1744.8|1745|1744.6|288
1606478520000|2020-11-27 12:02:00|1745.2|1744.6|1745.2|1744.8|1745.2|1745|1745.2|1744.6|0
1606478530000|2020-11-27 12:02:10|1745.4|1745|1745.4|1744.8|1745.8|1745.4|1745.4|1744.8|1716
1606478540000|2020-11-27 12:02:20|1745|1745|1745|1744.4|1745.4|1745|1744.8|1744.4|2009
1606478550000|2020-11-27 12:02:30|1744.8|1744.2|1744.8|1744.4|1744.8|1744.4|1744.4|1744|316
1606478560000|2020-11-27 12:02:40|1744.6|1744.2|1744.8|1744.4|1744.8|1744.4|1744.6|1744|400
1606478570000|2020-11-27 12:02:50|1744.6|1744.2|1744.8|1744.6|1744.8|1744.6|1744.6|1744.2|116
1606478580000|2020-11-27 12:03:00|1744.6|1744.4|1744.8|1744.6|1745|1744.8|1744.6|1744.4|1365
1606478590000|2020-11-27 12:03:10|1745|1744.8|1745.4|1745|1745.4|1745|1745|1744.8|195
1606478600000|2020-11-27 12:03:20|1745|1744.8|1744.4|1744.2|1745|1744.8|1744.4|1744.2|1455
1606478610000|2020-11-27 12:03:30|1744.6|1744.4|1744.6|1744.4|1744.6|1744.4|1744.6|1744.2|51
1606478620000|2020-11-27 12:03:40||1744.2||1744.4||1744.4||1744|81
1606478630000|2020-11-27 12:03:50|1744.8|1744.2|1745.2|1744.8|1745.2|1745|1744.8|1744.2|701
1606478640000|2020-11-27 12:04:00|1745|1744.6|1745.4|1744.8|1745.4|1744.8|1745|1744.6|150
1606478650000|2020-11-27 12:04:10|1745.2|1745|1745.4|1745|1745.4|1745|1745.2|1744.8|380
1606478660000|2020-11-27 12:04:20|1745.2|1745.2|1745|1744.8|1745.2|1745.2|1745|1744.6|996
1606478680000|2020-11-27 12:04:40|1745.2|1745|1745.8|1745.4|1745.8|1745.4|1745.2|1745|741
1606478690000|2020-11-27 12:04:50||1745.6||1745.4||1745.6||1745.4|45
1606478700000|2020-11-27 12:05:00|1746|1745.6|1745.8|1745.4|1746|1745.8|1745.6|1745.4|756
1606478710000|2020-11-27 12:05:10||1745.6||1745.6||1745.6||1745.6|0
1606478720000|2020-11-27 12:05:20|1745.6|1745.4|1745.6|1745.2|1745.8|1745.4|1745.4|1745.2|1631
1606478730000|2020-11-27 12:05:30|1745.4|1745|1745.2|1744.8|1745.6|1745|1745.2|1744.6|136
1606478740000|2020-11-27 12:05:40|1745.4|1744.6|1745.2|1744.8|1745.4|1745|1745.2|1744.6|25
1606478750000|2020-11-27 12:05:50|1745|1744.6|1744.8|1744.4|1745|1744.6|1744.8|1744.4|785
1606478760000|2020-11-27 12:06:00|1745|1744.6|1745.2|1744.8|1745.2|1744.8|1745|1744.6|1
1606478770000|2020-11-27 12:06:10|1745.4|1745|1745.2|1745|1745.4|1745.2|1745.2|1745|587
1606478780000|2020-11-27 12:06:20|1745.4|1745.2|1745.2|1745|1745.4|1745.2|1745.2|1745|1090
1606478790000|2020-11-27 12:06:30|1745.4||1745.2||1745.4||1745.2||57
1606478800000|2020-11-27 12:06:40|1745|1744.8|1745.2|1744.8|1745.2|1745|1745|1744.6|1226
1606478810000|2020-11-27 12:06:50||1745||1745||1745||1745|0
1606478820000|2020-11-27 12:07:00|1745.4|1745.2|1745.6|1745.2|1745.8|1745.6|1745.4|1745.2|1525
1606478830000|2020-11-27 12:07:10|1745.4||1745.4||1745.6||1745.4||0
1606478840000|2020-11-27 12:07:20|1745.6|1745.4|1745.8|1745.4|1745.8|1745.4|1745.6|1745.2|0
1606478850000|2020-11-27 12:07:30|1745.6|1745.2|1745|1744.4|1745.8|1745.4|1744.6|1744.4|769
1606478860000|2020-11-27 12:07:40|1744.8|1744.6|1745|1744.6|1745|1744.8|1744.8|1744.6|262
1606478880000|2020-11-27 12:08:00|1744.8||1744.8||1744.8||1744.8||0
1606478900000|2020-11-27 12:08:20|1744.6|1744.4|1744.8|1744.4|1744.8|1744.4|1744.6|1744.4|544
1606478920000|2020-11-27 12:08:40||1744.6||1744.6||1744.6||1744.6|288
1606478930000|2020-11-27 12:08:50|1744.6|1744.4|1744.6|1744.2|1744.6|1744.4|1744.6|1744|0
1606478940000|2020-11-27 12:09:00|1744.4|1744.4|1744.4|1744|1744.4|1744.4|1744.4|1744|0
1606478950000|2020-11-27 12:09:10|||||||||81
1606478960000|2020-11-27 12:09:20|1744.6|1744.2|1744.8|1744.4|1744.8|1744.4|1744.6|1744.2|317
1606478980000|2020-11-27 12:09:40|1744.6|1744.6|1744.6|1744.4|1744.6|1744.6|1744.6|1744.4|0
1606478990000|2020-11-27 12:09:50|1744.8||1744.8||1744.8||1744.8||2
1606479000000|2020-11-27 12:10:00|1745|1744.6|1745.2|1744.8|1745.4|1744.8|1745|1744.6|538
1606479010000|2020-11-27 12:10:10|1745.4|1744.6|1745|1744.8|1745.4|1744.8|1744.8|1744.6|1108
1606479020000|2020-11-27 12:10:20|1744.8|1744.6|1745.2|1744.8|1745.2|1745|1744.8|1744.6|1489
1606479030000|2020-11-27 12:10:30|1745|1745|1745|1744.6|1745|1745|1744.8|1744.6|802
1606479040000|2020-11-27 12:10:40|1745.2|1744.8|1745.2|1745|1745.4|1745|1745.2|1744.8|1711
1606479050000|2020-11-27 12:10:50|1745|1744.8|1745|1744.8|1745.2|1745|1744.8|1744.6|1105
1606479060000|2020-11-27 12:11:00|1745.2|1744.6|1745.2|1744.8|1745.2|1745|1745|1744.6|946
1606479070000|2020-11-27 12:11:10||1745||1745||1745||1745|0
1606479090000|2020-11-27 12:11:30|1745.4|1745.2|1745.6|1745.2|1745.6|1745.2|1745.4|1745.2|121
1606479100000|2020-11-27 12:11:40|1745.8|1745.4|1745.8|1745.6|1745.8|1745.6|1745.8|1745.4|0
1606479120000|2020-11-27 12:12:00|1745.6|1745.4|1745.8|1745.4|1745.8|1745.4|1745.6|1745.4|316
1606479130000|2020-11-27 12:12:10|1746|1745.6|1745.8|1745.6|1746|1745.8|1745.8|1745.4|430
1606479140000|2020-11-27 12:12:20|1746|1745.4|1745.8|1745.4|1746|1745.8|1745.8|1745.4|959
1606479150000|2020-11-27 12:12:30||1745.6||1745.4||1745.6||1745.4|764
1606479160000|2020-11-27 12:12:40|1745.6|1745.2|1745.8|1745.4|1745.8|1745.4|1745.2|1745|3022
1606479170000|2020-11-27 12:12:50||1745.2||1745.4||1745.4||1745.2|0
1606479180000|2020-11-27 12:13:00||1745.6||1745.4||1745.6||1745.4|200
1606479190000|2020-11-27 12:13:10|1746|1745.6|1746|1745.6|1746.4|1746|1745.8|1745.4|3578
1606479200000|2020-11-27 12:13:20|1745.8|1745.4|1745.8|1745.4|1746|1745.6|1745.8|1745.4|0
1606479210000|2020-11-27 12:13:30||1745.6||1745.4||1745.6||1745.4|0
1606479230000|2020-11-27 12:13:50|1745.6|1745.2|1745.4|1745|1745.6|1745.2|1745.4|1745|1105
1606479240000|2020-11-27 12:14:00|1745.8|1745.2|1745.8|1745.2|1745.8|1745.2|1745.6|1745.2|316
1606479250000|2020-11-27 12:14:10|1745.6|1745|1745.4|1745|1745.6|1745|1745.4|1745|0
1606479270000|2020-11-27 12:14:30|1745.2|1744.8|1745.2|1745|1745.2|1745|1745|1744.8|242
1606479280000|2020-11-27 12:14:40|1745.4|1745.2|1745.4|1745.2|1745.4|1745.2|1745.4|1745.2|621
1606479290000|2020-11-27 12:14:50|1745.6|1745.4|1745.6|1745.4|1746.2|1745.8|1745.6|1745.4|1846
1606479300000|2020-11-27 12:15:00|1745.4|1745.2|1745.2|1745|1745.4|1745.2|1745.2|1745|1142
1606479310000|2020-11-27 12:15:10|1745|1744.6|1745|1744.6|1745|1744.8|1745|1744.4|1376
1606479320000|2020-11-27 12:15:20|1744.8|1744.4|1744.8|1744.4|1744.8|1744.4|1744.8|1744.4|0
1606479350000|2020-11-27 12:15:50|1745.2|1744.6|1745.4|1745|1745.6|1745.2|1745.2|1744.6|1256
1606479360000|2020-11-27 12:16:00|1745.6|1745.2|1745.8|1745.4|1745.8|1745.4|1745.6|1745|628
1606479370000|2020-11-27 12:16:10|1745.6|1745.2|1746.2|1745.8|1746.2|1745.8|1745.6|1745.2|730
1606479380000|2020-11-27 12:16:20|1746.4||1746.2||1746.4||1746.2||0
1606479390000|2020-11-27 12:16:30|1746|1745.6|1746.2|1745.8|1746.2|1745.8|1745.8|1745.4|249
1606479400000|2020-11-27 12:16:40|1746|1745.6|1746.2|1745.8|1746.4|1746.2|1746|1745.6|1044
1606479430000|2020-11-27 12:17:10|1746|1745.6|1746|1745.6|1746|1745.8|1745.8|1745.6|1112
1606479440000|2020-11-27 12:17:20||1745.8||1745.8||1745.8||1745.6|286
1606479450000|2020-11-27 12:17:30|1746.2|1746|1746.4|1746|1746.6|1746.2|1746.2|1745.8|438
1606479460000|2020-11-27 12:17:40|1746.2||1746.2||1746.2||1746.2||4
1606479470000|2020-11-27 12:17:50|1746.4|1745.8|1746.2|1745.8|1746.4|1745.8|1746|1745.6|2014
1606479480000|2020-11-27 12:18:00|1746.4|1746|1747.6|1747|1747.6|1747.2|1746.4|1745.8|9745
1606479490000|2020-11-27 12:18:10||1747.2||1747.2||1747.2||1747|0
1606479510000|2020-11-27 12:18:30|1747.4|1747|1748|1747.6|1748|1747.6|1747.2|1747|2644
1606479520000|2020-11-27 12:18:40|1747.8|1747.4|1748|1747.6|1748|1747.6|1747.8|1747.4|0
1606479530000|2020-11-27 12:18:50|1747.8||1748||1748||1747.8||0
1606479540000|2020-11-27 12:19:00|1747.8|1747.8|1747.8|1747.4|1747.8|1747.8|1747.6|1747.2|4092
1606479550000|2020-11-27 12:19:10|1747.6|1747.2|1748|1747.6|1748|1747.6|1747.6|1747.2|327
1606479560000|2020-11-27 12:19:20|1748.2|1747.4|1748.6|1748.2|1748.8|1748.2|1748.2|1747.4|753
1606479570000|2020-11-27 12:19:30||1748||1748||1748.2||1748|0
1606479580000|2020-11-27 12:19:40|1748.4|1747.8|1748|1747.6|1748.4|1747.8|1748|1747.4|0
1606479590000|2020-11-27 12:19:50||1747.4||1747.6||1747.8||1747.4|0
1606479600000|2020-11-27 12:20:00|1747.8||1747.8||1747.8||1747.8||0
1606479610000|2020-11-27 12:20:10|1747.6|1747.4|1747.8|1747.6|1747.8|1747.6|1747.6|1747.4|317
1606479620000|2020-11-27 12:20:20|1748|1747.8|1747.8|1747.4|1748|1747.8|1747.8|1747.4|314
1606479630000|2020-11-27 12:20:30|1748|1747.6|1748|1747.6|1748|1747.6|1747.8|1747.6|714
1606479640000|2020-11-27 12:20:40|1747.8|1747.4|1748.2|1747.6|1748.2|1747.8|1747.8|1747.4|500
1606479650000|2020-11-27 12:20:50|1748.4|1747.8|1748.4|1748|1748.6|1748|1748.4|1747.8|25
1606479660000|2020-11-27 12:21:00|1748.2|1747.8|1747.8|1747.6|1748.2|1747.8|1747.6|1747.4|1847
1606479670000|2020-11-27 12:21:10|1747.6|1747.4|1747.8|1747.4|1747.8|1747.4|1747.4|1747|1585
1606479690000|2020-11-27 12:21:30|1748|1747.6|1748.2|1747.6|1748.2|1747.8|1747.8|1747.6|0
1606479700000|2020-11-27 12:21:40||1747.8||1747.8||1747.8||1747.8|0
1606479710000|2020-11-27 12:21:50|1748|1747.6|1747.2|1746.8|1748|1747.6|1747.2|1746.8|1539
1606479720000|2020-11-27 12:22:00|1747||1747||1747||1747||0
1606479730000|2020-11-27 12:22:10|1747.2|1747|1747.2|1746.8|1747.2|1747|1747.2|1746.8|413
1606479740000|2020-11-27 12:22:20||1747||1747||1747||1747|0
1606479750000|2020-11-27 12:22:30|1747.4|1747.2|1747.8|1747.4|1747.8|1747.4|1747.4|1747.2|384
1606479760000|2020-11-27 12:22:40||1747.6||1747.6||1747.6||1747.6|0
1606479770000|2020-11-27 12:22:50|1748|1747.8|1748.2|1747.6|1748.2|1747.8|1748|1747.6|500
1606479780000|2020-11-27 12:23:00|1748.4|1747.8|1748.6|1748|1748.6|1748|1748.4|1747.8|360
1606479790000|2020-11-27 12:23:10|1748.4|1748.2|1747.8|1747.2|1748.6|1748.2|1747.8|1747.2|2263
1606479800000|2020-11-27 12:23:20|1747.6|1747.4|1747.8|1747.4|1747.8|1747.4|1747.6|1747.2|1
1606479810000|2020-11-27 12:23:30||1747.2||1747.2||1747.4||1747.2|0
1606479820000|2020-11-27 12:23:40|1747.6|1747.4|1747.8|1747.2|1747.8|1747.4|1747.6|1747.2|150
1606479830000|2020-11-27 12:23:50|1747.6||1747.6||1747.6||1747.6||300
1606479840000|2020-11-27 12:24:00|1747.8||1747.6||1747.8||1747.6||0
1606479850000|2020-11-27 12:24:10|1747.4|1747|1747|1746.6|1747.6|1747.2|1747|1746.6|143
1606479860000|2020-11-27 12:24:20|1746.8|1746.8|1746.8|1746.6|1747.2|1746.8|1746.8|1746.6|415
1606479870000|2020-11-27 12:24:30|1747|1746.8|1747.2|1746.8|1747.2|1746.8|1747|1746.6|73
1606479880000|2020-11-27 12:24:40|1747.4|1747|1748.2|1747.8|1748.2|1747.8|1747.4|1747|1215
1606479890000|2020-11-27 12:24:50|1748.4|1748|1748.4|1748.2|1748.4|1748.2|1748.2|1748|803
1606479900000|2020-11-27 12:25:00|1748.6||1748.6||1748.6||1748.6||0
1606479910000|2020-11-27 12:25:10|1748.4|1748|1748.6|1748.4|1748.6|1748.4|1748.4|1748|0
1606479920000|2020-11-27 12:25:20|1748.8|1748.6|1748.8|1748.4|1749|1748.6|1748.8|1748.4|2227
1606479930000|2020-11-27 12:25:30|1749|1748.6|1748.8|1748.4|1749|1748.8|1748.6|1748.4|4045
1606479940000|2020-11-27 12:25:40||1748.6||1748.4||1748.6||1748.4|400
1606479950000|2020-11-27 12:25:50|1748.6|1748.6|1748.6|1748.2|1748.6|1748.6|1748.4|1748|2773
1606479960000|2020-11-27 12:26:00|1748.4|1748|1748.2|1747.8|1748.4|1748|1748.2|1747.6|340
1606479970000|2020-11-27 12:26:10|1748.4|1747.6|1748.2|1748|1748.4|1748|1748.2|1747.6|201
1606479980000|2020-11-27 12:26:20|1748.4|1747.8|1748.2|1747.8|1748.4|1748.2|1748.2|1747.6|731
1606479990000|2020-11-27 12:26:30|1748.4|1748|1748.4|1748|1748.4|1748.2|1748.2|1747.8|1000
1606480000000|2020-11-27 12:26:40||1748.2||1748||1748.2||1747.8|0
1606480010000|2020-11-27 12:26:50|1748.2|1747.8|1748.4|1748.2|1748.4|1748.2|1748.2|1747.6|0
1606480020000|2020-11-27 12:27:00|1748.6|1748.4|1748.6|1748.2|1748.8|1748.6|1748.4|1748.2|1544
1606480030000|2020-11-27 12:27:10|1748.4|1748|1747.8|1747.6|1748.6|1748.2|1747.8|1747.6|2334
1606480040000|2020-11-27 12:27:20|1748|1747.4|1747.8|1747.2|1748|1747.4|1747.6|1747.2|498
1606480050000|2020-11-27 12:27:30|1748|1747.4|1748|1747.6|1748.2|1747.8|1747.8|1747.4|119
1606480060000|2020-11-27 12:27:40|1747.8|1747.4|1747.8|1747.4|1747.8|1747.4|1747.6|1747.2|5
1606480070000|2020-11-27 12:27:50|1747.6|1747.2|1747.4|1746.8|1747.6|1747.2|1747.2|1746.8|0
1606480080000|2020-11-27 12:28:00|1747.2|1747|1747.2|1746.8|1747.6|1747.2|1747.2|1746.8|52
1606480090000|2020-11-27 12:28:10|1747.4|1747|1747.4|1746.8|1747.4|1747.2|1747.4|1746.8|0
1606480100000|2020-11-27 12:28:20|1747.2|1746.6|1747|1746.6|1747.2|1746.6|1746.8|1746.6|614
1606480110000|2020-11-27 12:28:30|1746.8|1746.8|1746.4|1746|1746.8|1746.8|1746.4|1745.8|473
1606480120000|2020-11-27 12:28:40|1746.6|1746.2|1747|1746.8|1747|1746.8|1746.4|1746.2|713
1606480130000|2020-11-27 12:28:50|1746.8|1746.6|1747|1746.6|1747|1746.6|1746.8|1746.6|0
1606480140000|2020-11-27 12:29:00|1746.8||1746.8||1746.8||1746.8||0
1606480150000|2020-11-27 12:29:10|||||||||14
1606480180000|2020-11-27 12:29:40|1747|1746.8|1747|1746.8|1747|1746.8|1747|1746.8|295
1606480190000|2020-11-27 12:29:50|1746.8|1746.6|1747.4|1747|1747.6|1747|1746.8|1746.4|3184
1606480200000|2020-11-27 12:30:00|1747.2|1746.8|1747.2|1746.8|1747.4|1747|1747.2|1746.8|0
1606480210000|2020-11-27 12:30:10|||||||||195
1606480220000|2020-11-27 12:30:20|1747.6|1747|1748.4|1748|1748.4|1748|1747.6|1747|3191
1606480240000|2020-11-27 12:30:40|1748.2|1747.8|1748|1747.6|1748.2|1747.8|1747.8|1747.6|1587
1606480270000|2020-11-27 12:31:10|1748.2|1747.8|1748.8|1748.6|1749|1748.6|1748.2|1747.8|4848
1606480280000|2020-11-27 12:31:20|1749|1748.8|1748.8|1748.6|1749|1748.8|1748.8|1748.4|890
1606480290000|2020-11-27 12:31:30|1748.6|1748.4|1748.8|1748.4|1748.8|1748.4|1748.6|1748.4|535
1606480300000|2020-11-27 12:31:40|1748.6|1748.2|1748.4|1748|1748.6|1748.2|1748.4|1748|1274
1606480310000|2020-11-27 12:31:50||1748.2||1748||1748.2||1748|2
1606480320000|2020-11-27 12:32:00|||||||||10
1606480330000|2020-11-27 12:32:10|||||||||55
1606480340000|2020-11-27 12:32:20|||||||||275
1606480360000|2020-11-27 12:32:40|1748.6|1748.2|1748.8|1748.6|1749|1748.6|1748.4|1748.2|1387
1606480370000|2020-11-27 12:32:50|||||||||260
1606480380000|2020-11-27 12:33:00|1748.6|1748.4|1748.8|1748.4|1748.8|1748.4|1748.6|1748.2|1121
1606480390000|2020-11-27 12:33:10|1748.6|1748.2|1748.6|1748.2|1748.6|1748.4|1748.6|1748.2|0
1606480400000|2020-11-27 12:33:20||1748.4||1748.2||1748.4||1748.2|429
1606480410000|2020-11-27 12:33:30|1748.8|1748.4|1748.8|1748.6|1749|1748.6|1748.8|1748.4|927
1606480420000|2020-11-27 12:33:40|1749||1748.8||1749||1748.8||76
1606480430000|2020-11-27 12:33:50|||||||||429
1606480440000|2020-11-27 12:34:00|1748.6|1748.4|1748.8|1748.4|1748.8|1748.6|1748.4|1748.2|2432
1606480450000|2020-11-27 12:34:10|1748.6|1748.6|1748.8|1748.6|1749|1748.8|1748.6|1748.4|690
1606480460000|2020-11-27 12:34:20|1749|1748.8|1748.8|1748.6|1749.2|1749|1748.6|1748.4|7571
1606480470000|2020-11-27 12:34:30|1748.6|1748.4|1748.6|1748.4|1748.6|1748.4|1748.6|1748.4|200
1606480480000|2020-11-27 12:34:40|1748.4|1748.2|1748.6|1748|1748.6|1748.2|1748.4|1748|1208
1606480490000|2020-11-27 12:34:50|1748.4||1748.4||1748.4||1748.4||0
1606480510000|2020-11-27 12:35:10||1748.2||1748||1748.2||1748|0
1606480530000|2020-11-27 12:35:30|1748.6|1748.2|1748.6|1748.2|1748.8|1748.4|1748.4|1748.2|1258
1606480550000|2020-11-27 12:35:50|1748.8|1748.4|1748.6|1748.2|1748.8|1748.4|1748.6|1748.2|1
1606480560000|2020-11-27 12:36:00|1748.8|1748.4|1748.8|1748.4|1748.8|1748.4|1748.8|1748.2|28
1606480570000|2020-11-27 12:36:10|1748.6|1748.2|1748.6|1748.4|1748.6|1748.4|1748.6|1748.2|0
1606480580000|2020-11-27 12:36:20|1748.4|1748.2|1748.4|1748.2|1748.4|1748.2|1748.4|1748.2|803
1606480590000|2020-11-27 12:36:30|1748.6||1748.6||1748.6||1748.4||657
1606480600000|2020-11-27 12:36:40|1748.8|1748.4|1748|1747.6|1748.8|1748.4|1748|1747.6|2406
1606480610000|2020-11-27 12:36:50|1747.8|1747.4|1747.8|1747.2|1747.8|1747.4|1747.8|1747.2|0
1606480620000|2020-11-27 12:37:00|1748|1747.4|1748|1747.6|1748|1747.8|1747.8|1747.4|285
1606480630000|2020-11-27 12:37:10|1747.8|1747.4|1747.6|1747.2|1747.8|1747.4|1747.6|1747.2|615
1606480640000|2020-11-27 12:37:20|1747.4|1747|1747|1746.6|1747.4|1747|1747|1746.4|161
1606480650000|2020-11-27 12:37:30|1746.8||1747||1747||1746.8||0
1606480660000|2020-11-27 12:37:40|1747.2|1746.8|1747|1746.6|1747.4|1747|1747|1746.6|219
1606480670000|2020-11-27 12:37:50|1746.8|1746.4|1746.6|1746.2|1747|1746.4|1746.4|1746.2|2997
1606480680000|2020-11-27 12:38:00|1746.4|1746|1746.4|1746|1746.4|1746|1746.4|1746|0
1606480690000|2020-11-27 12:38:10||1746.2||1746||1746.2||1746|178
1606480710000|2020-11-27 12:38:30|1746.6|1746.2|1746.8|1746.4|1746.8|1746.4|1746.6|1746|310
1606480720000|2020-11-27 12:38:40|1747|1746.6|1747|1746.8|1747|1746.8|1747|1746.6|56
1606480730000|2020-11-27 12:38:50|1747.2|1747|1747.2|1746.8|1747.2|1747|1747.2|1746.8|1541
1606480740000|2020-11-27 12:39:00||1747||1747||1747||1746.8|0
1606480750000|2020-11-27 12:39:10|1747.4|1747.2|1747.4|1747.2|1747.4|1747.2|1747.4|1747.2|301
1606480760000|2020-11-27 12:39:20||1747||1747.2||1747.2||1747|0
1606480770000|2020-11-27 12:39:30|1747.6|1747.4|1747.6|1747.2|1747.8|1747.6|1747.6|1747.2|1538
1606480780000|2020-11-27 12:39:40|1747.4||1747.6||1747.6||1747.4||0
1606480790000|2020-11-27 12:39:50|1747.4|1747|1747.4|1747.2|1747.4|1747.2|1747.4|1747|352
1606480800000|2020-11-27 12:40:00|1747.6|1747.4|1747.8|1747.4|1748|1747.6|1747.6|1747.2|792
1606480810000|2020-11-27 12:40:10|1748|1747.6|1748|1747.6|1748|1747.8|1748|1747.6|0
1606480820000|2020-11-27 12:40:20|1748.2|1747.8|1748.6|1748|1748.6|1748.2|1748.2|1747.8|2778
1606480830000|2020-11-27 12:40:30||1748.2||1748.2||1748.2||1748|0
1606480850000|2020-11-27 12:40:50|1748.4|1748.4|1748.2|1748|1748.4|1748.4|1748.2|1748|2269
1606480860000|2020-11-27 12:41:00|1748|1747.8|1748|1747.8|1748|1747.8|1747.8|1747.4|1312
1606480870000|2020-11-27 12:41:10|1748.2|1748|1748.2|1748|1748.2|1748|1748.2|1747.8|1
1606480880000|2020-11-27 12:41:20|1748.4|1748.2|1748.6|1748.2|1748.6|1748.4|1748.4|1748|546
1606480890000|2020-11-27 12:41:30|1748.4|1748.4|1748.6|1748.2|1748.6|1748.4|1748.4|1748.2|347
1606480900000|2020-11-27 12:41:40|1748.4|1748.4|1748.6|1748.4|1748.6|1748.4|1748.4|1748.2|1516
1606480910000|2020-11-27 12:41:50|1748.4|1748.2|1748.4|1748|1748.4|1748.2|1748.2|1748|1464
1606480920000|2020-11-27 12:42:00|1748.2|1747.8|1748.2|1747.8|1748.4|1747.8|1748|1747.8|422
1606480930000|2020-11-27 12:42:10|1748|1747.6|1748|1747.6|1748|1747.6|1747.6|1747.2|514
1606480940000|2020-11-27 12:42:20||1747.8||1747.8||1747.8||1747.8|0
1606480950000|2020-11-27 12:42:30|1748.2|1747.6|1748|1747.6|1748.2|1748|1748|1747.6|59
1606480970000|2020-11-27 12:42:50|1748.2||1748||1748.2||1748||100
1606481000000|2020-11-27 12:43:20|1748.2|1747.8|1748.6|1748|1748.6|1748.4|1748.2|1747.6|611
1606481010000|2020-11-27 12:43:30|1748.4|1748.2|1748.6|1748.2|1748.6|1748.2|1748.4|1748|478
1606481020000|2020-11-27 12:43:40||1748.4||1748.4||1748.4||1748.2|0
1606481040000|2020-11-27 12:44:00|1748.8|1748.6|1748.8|1748.6|1748.8|1748.6|1748.8|1748.6|119
1606481050000|2020-11-27 12:44:10|1749|1748.8|1749|1748.6|1749|1748.8|1748.6|1748.4|2371
1606481060000|2020-11-27 12:44:20|1748.8|1748.4|1748|1747.6|1749|1748.4|1748|1747.6|2752
1606481070000|2020-11-27 12:44:30|1747.8|1747.4|1748.2|1747.6|1748.2|1747.8|1747.8|1747.4|317
1606481080000|2020-11-27 12:44:40|1748|1747.8|1748.2|1748|1748.2|1748|1748|1747.6|57
1606481090000|2020-11-27 12:44:50|1748|1747.8|1748.2|1747.8|1748.2|1748|1748|1747.8|0
1606481100000|2020-11-27 12:45:00||1748||1747.8||1748||1747.8|0
1606481110000|2020-11-27 12:45:10||1748||1748||1748||1748|0
1606481130000|2020-11-27 12:45:30|1748.4|1748.2|1749.2|1748.8|1749.2|1748.8|1748.4|1748.2|1919
1606481140000|2020-11-27 12:45:40|1749|1748.6|1749|1748.6|1749.2|1749|1749|1748.4|340
1606481150000|2020-11-27 12:45:50||1748.8||1748.8||1748.8||1748.4|0
1606481170000|2020-11-27 12:46:10|1749.2|1749|1749.2|1748.8|1749.2|1749|1749|1748.8|1065
1606481180000|2020-11-27 12:46:20|1749.4|1749|1749.4|1749.2|1749.4|1749.2|1749.2|1748.8|975
1606481190000|2020-11-27 12:46:30|1749.6|1749.4|1749.6|1749.2|1750|1749.8|1749.6|1749.2|1119
1606481200000|2020-11-27 12:46:40|1749.4||1749.4||1749.4||1749.4||0
1606481210000|2020-11-27 12:46:50|1749.2|1749|1749.4|1749.2|1749.4|1749.2|1749.2|1748.8|1436
1606481220000|2020-11-27 12:47:00|1749.6|1749.4|1749.6|1749.4|1749.6|1749.4|1749.4|1749.2|603
1606481230000|2020-11-27 12:47:10|1749.8||1749.8||1750||1749.8||1
1606481240000|2020-11-27 12:47:20|1750|1749.6|1749.8|1749.6|1750|1749.6|1749.8|1749.6|682
1606481250000|2020-11-27 12:47:30|1750||1750||1750||1750||4526
1606481260000|2020-11-27 12:47:40|1749.8||1749.8||1749.8||1749.8||0
1606481270000|2020-11-27 12:47:50|1749.6|1749.4|1749.2|1748.8|1749.6|1749.6|1749.2|1748.8|24387
1606481280000|2020-11-27 12:48:00|1749.4|1749|1749.2|1748.8|1749.6|1749.2|1749|1748.8|4182
1606481290000|2020-11-27 12:48:10|1749|1749|1749.2|1749|1749.2|1749|1749|1748.8|125
1606481320000|2020-11-27 12:48:40|1749.4|1749.2|1749.4|1749.2|1749.4|1749.2|1749.2|1749|537
1606481330000|2020-11-27 12:48:50|1749.6||1749.6||1749.8||1749.6||100
1606481340000|2020-11-27 12:49:00|1749.4|1749|1749|1748.6|1749.6|1749|1748.8|1748.6|2937
1606481350000|2020-11-27 12:49:10|1748.8||1748.8||1748.8||1748.8||0
1606481360000|2020-11-27 12:49:20|1748.6|1748.4|1748.6|1748.4|1748.6|1748.6|1748.6|1748.2|426
1606481370000|2020-11-27 12:49:30|1748.8|1748.6|1749.2|1748.8|1749.4|1749|1748.8|1748.4|674
1606481390000|2020-11-27 12:49:50|1749|1748.6|1749|1748.6|1749|1748.6|1749|1748.6|90
1606481400000|2020-11-27 12:50:00||1748.8||1748.8||1748.8||1748.6|0
1606481410000|2020-11-27 12:50:10||1748.6||1748.8||1748.8||1748.6|0
1606481420000|2020-11-27 12:50:20|1748.8|1748.6|1749|1748.6|1749|1748.8|1748.8|1748.6|0
1606481430000|2020-11-27 12:50:30|1748.8|1748.8|1748.8|1748.6|1749|1748.8|1748.8|1748.6|0
1606481450000|2020-11-27 12:50:50|1749|1748.8|1749|1748.6|1749|1748.8|1749|1748.6|278
1606481460000|2020-11-27 12:51:00|1749.2|1748.8|1749.2|1748.8|1749.2|1749|1749.2|1748.6|122
1606481470000|2020-11-27 12:51:10|||||||||148
1606481480000|2020-11-27 12:51:20|1749.4|1749|1749.6|1749.2|1749.6|1749.4|1749.4|1749|135
1606481500000|2020-11-27 12:51:40|1749.8|1749.4|1750|1749.6|1750|1749.6|1749.8|1749.4|400
1606481510000|2020-11-27 12:51:50|1749.8|1749.4|1749.6|1749.2|1749.8|1749.6|1749.6|1749.2|1146
1606481520000|2020-11-27 12:52:00|1749.8|1749.4|1749.8|1749.2|1749.8|1749.4|1749.6|1749.2|63
1606481530000|2020-11-27 12:52:10|1749.6|1749.4|1749.8|1749.4|1749.8|1749.4|1749.4|1749.2|1171
1606481540000|2020-11-27 12:52:20|1749.6|1749.2|1749.8|1749.4|1749.8|1749.4|1749.6|1749.2|0
1606481550000|2020-11-27 12:52:30|1749.6|1749.2|1749.6|1749.2|1749.6|1749.2|1749.2|1748.8|2676
1606481560000|2020-11-27 12:52:40|1749.4|1749|1749.4|1749.2|1749.4|1749.2|1749.2|1748.8|356
1606481570000|2020-11-27 12:52:50|1749.2|1749|1749.2|1748.8|1749.4|1749|1749.2|1748.8|224
1606481620000|2020-11-27 12:53:40|1749|1748.6|1749|1748.6|1749|1748.8|1748.8|1748.4|922
1606481630000|2020-11-27 12:53:50|1749.2|1748.8|1749.4|1749.2|1749.8|1749.2|1749|1748.6|518
1606481640000|2020-11-27 12:54:00|1749.2|1749|1749.4|1749.2|1749.6|1749.2|1749.2|1749|1701
1606481650000|2020-11-27 12:54:10|1749.2|1749|1749|1748.6|1749.2|1749.2|1749|1748.6|562
1606481660000|2020-11-27 12:54:20|1748.8|1748.4|1748.6|1748|1748.8|1748.4|1748.6|1748|879
1606481670000|2020-11-27 12:54:30||1748.2||1748.4||1748.4||1748.2|0
1606481700000|2020-11-27 12:55:00||1748.2||1748.4||1748.4||1748.2|350
1606481710000|2020-11-27 12:55:10|1748.8|1748.6|1749|1748.6|1749|1748.6|1748.8|1748.6|100
1606481720000|2020-11-27 12:55:20|1748.8|1748.4|1748|1747.6|1748.8|1748.4|1747.8|1747.6|2762
1606481730000|2020-11-27 12:55:30|1747.8|1747.4|1747.8|1747.4|1747.8|1747.4|1747.8|1747.4|153
1606481740000|2020-11-27 12:55:40|1748|1747.6|1748|1747.6|1748|1747.8|1748|1747.6|848
1606481750000|2020-11-27 12:55:50|1748.2|1747.8|1748.6|1748|1748.6|1748.2|1748.2|1747.6|3051
1606481760000|2020-11-27 12:56:00|1748.4|1747.8|1748.4|1748|1748.4|1748|1748.2|1747.8|0
1606481770000|2020-11-27 12:56:10|1748.2|1747.8|1747.8|1747.6|1748.2|1747.8|1747.8|1747.6|393
1606481780000|2020-11-27 12:56:20|1747.6|1747.4|1747.6|1747.2|1747.6|1747.4|1747.6|1747.2|1085
1606481790000|2020-11-27 12:56:30|1747.4|1747|1747.4|1747|1747.4|1747.2|1747.2|1746.8|1
1606481800000|2020-11-27 12:56:40|1747.2|1746.8|1747.4|1747|1747.4|1747|1747.2|1746.8|110
1606481810000|2020-11-27 12:56:50|1747.2|1746.8|1747.2|1746.8|1747.4|1747|1747.2|1746.6|0
1606481820000|2020-11-27 12:57:00|1747|1746.6|1747|1746.6|1747.2|1746.6|1746.8|1746.6|416
1606481830000|2020-11-27 12:57:10|1746.8|1746.4|1746.4|1746|1746.8|1746.6|1746.4|1745.8|939
1606481840000|2020-11-27 12:57:20|1746.6|1745.8|1746|1745.6|1746.6|1745.8|1745.8|1745.4|486
1606481850000|2020-11-27 12:57:30|1745.8|1745.4|1745.8|1745.4|1745.8|1745.6|1745.8|1745.4|0
1606481860000|2020-11-27 12:57:40|1745.6|1745.6|1745.6|1745.4|1745.8|1745.6|1745.6|1745.4|1686
1606481870000|2020-11-27 12:57:50|1745.8||1745.6||1745.8||1745.6||553
1606481880000|2020-11-27 12:58:00|||||||||155
1606481890000|2020-11-27 12:58:10|1745.4|1745.2|1745|1744.8|1745.6|1745.2|1745|1744.8|2151
1606481900000|2020-11-27 12:58:20|1744.8|1744.6|1745.2|1744.6|1745.4|1745|1744.6|1744|2130
1606481910000|2020-11-27 12:58:30|1745|1744.8|1744.4|1744.2|1745.2|1745|1744.4|1744.2|1954
1606481920000|2020-11-27 12:58:40|1744.6|1744.4|1744.6|1744.2|1745|1744.4|1744.6|1744.2|2194
1606481940000|2020-11-27 12:59:00|1744.8|1744.4|1745.4|1745|1745.6|1745.2|1744.8|1744.2|2753
1606481950000|2020-11-27 12:59:10|1745.6|1745.2|1745.4|1745.2|1745.6|1745.2|1745.4|1745.2|0
1606481960000|2020-11-27 12:59:20|1745.6|1745.4|1745.6|1745.4|1745.6|1745.4|1745.6|1745.4|0
1606481970000|2020-11-27 12:59:30|1745.8|1745.6|1745.8|1745.6|1745.8|1745.6|1745.8|1745.6|129
1606481980000|2020-11-27 12:59:40|1746|1745.8|1746.2|1745.8|1746.4|1746|1745.8|1745.4|2720
1606481990000|2020-11-27 12:59:50|1746.4|1746|1746.6|1746.2|1746.6|1746.4|1746.4|1746|1012
1606482000000|2020-11-27 13:00:00|1746.8|1746.4|1746.8|1746.4|1747|1746.6|1746.8|1746.2|1388
1606482010000|2020-11-27 13:00:10|1747|1746.6|1747|1746.4|1747|1746.6|1747|1746.4|0
1606482020000|2020-11-27 13:00:20||1746.6||1746.6||1746.8||1746.6|901
1606482040000|2020-11-27 13:00:40|1746.8||1746.8||1746.8||1746.8||102
1606482050000|2020-11-27 13:00:50|1746.6|1746.4|1747.2|1746.8|1747.4|1746.8|1746.6|1746.4|222
1606482060000|2020-11-27 13:01:00|1747|1746.6|1746.8|1746.6|1747.2|1746.8|1746.8|1746.6|202
1606482070000|2020-11-27 13:01:10|1746.6|1746.4|1746.2|1745.8|1746.6|1746.4|1746.2|1745.8|2138
1606482080000|2020-11-27 13:01:20|1746|1745.6|1746.2|1745.8|1746.2|1745.8|1746|1745.4|0
1606482090000|2020-11-27 13:01:30|1746.4|1746|1746.8|1746.6|1746.8|1746.6|1746.4|1746|1837
1606482100000|2020-11-27 13:01:40|1747|1746.8|1747|1746.6|1747|1746.8|1747|1746.6|132
1606482110000|2020-11-27 13:01:50|1747.2|1746.8|1747.8|1747.4|1747.8|1747.6|1747.2|1746.6|270
1606482120000|2020-11-27 13:02:00|1747.6|1747.2|1747.6|1747.2|1747.8|1747.4|1747.6|1747.2|0
1606482130000|2020-11-27 13:02:10|1747.4|1747|1747.2|1746.6|1747.4|1747|1747|1746.6|1161
1606482140000|2020-11-27 13:02:20|1747|1746|1746.4|1746.2|1747.2|1746.2|1746.2|1746|4309
1606482150000|2020-11-27 13:02:30|1746.2|1746|1746.2|1745.8|1746.2|1746|1746.2|1745.8|522
1606482160000|2020-11-27 13:02:40|1746.4|1746|1748|1747.6|1748.2|1748|1746.4|1745.8|6351
1606482170000|2020-11-27 13:02:50|1747.8|1747.4|1748|1747.6|1748|1747.6|1747.8|1747.4|5
1606482180000|2020-11-27 13:03:00|1748.2|1747.8|1748.2|1747.6|1748.6|1748|1748|1747.6|1115
1606482190000|2020-11-27 13:03:10|1748|1747.8|1748.2|1748|1748.2|1748|1748|1747.6|0
1606482200000|2020-11-27 13:03:20|1748.4|1748.2|1748|1747.4|1749|1748.6|1747.8|1747.4|4851
1606482210000|2020-11-27 13:03:30|1747.8|1747.6|1747.8|1747.2|1748|1747.6|1747.6|1747.2|1258
1606482220000|2020-11-27 13:03:40|1748|1747.4|1748|1747.4|1748|1747.6|1748|1747.2|935
1606482230000|2020-11-27 13:03:50||1747.6||1747.6||1747.6||1747.6|0
1606482240000|2020-11-27 13:04:00|1747.8|1747.4|1748.2|1747.6|1748.4|1748|1747.8|1747.2|387
1606482250000|2020-11-27 13:04:10|1748||1748.2||1748.2||1748||0
1606482260000|2020-11-27 13:04:20|1748|1747.8|1748.2|1747.8|1748.2|1748|1748|1747.6|1415
1606482270000|2020-11-27 13:04:30|1748||1748.2||1748.2||1748||50
1606482280000|2020-11-27 13:04:40|1748|1747.6|1748.2|1747.8|1748.2|1748|1747.8|1747.4|542
1606482290000|2020-11-27 13:04:50|1748|1747.6|1748|1747.8|1748.2|1747.8|1748|1747.6|2470
1606482300000|2020-11-27 13:05:00|1747.8|1747.6|1748|1747.8|1748.4|1748|1747.4|1747.2|2804
1606482310000|2020-11-27 13:05:10|1748.2|1748|1748.2|1747.8|1748.4|1748|1748.2|1747.8|529
1606482320000|2020-11-27 13:05:20|1748|1747.6|1747.8|1747.4|1748|1747.8|1747.8|1747.4|1100
1606482330000|2020-11-27 13:05:30|1748|1747.6|1748.2|1747.8|1748.2|1747.8|1748|1747.4|203
1606482340000|2020-11-27 13:05:40|1748|1747.6|1748|1747.4|1748|1747.8|1748|1747.4|0
1606482360000|2020-11-27 13:06:00|1747.8|1747.6|1748.8|1748.2|1748.8|1748.2|1747.8|1747.6|1792
1606482410000|2020-11-27 13:06:50|1748.6|1748.4|1748.8|1748.4|1748.8|1748.4|1748.4|1748.4|1500
1606482430000|2020-11-27 13:07:10|1748.6|1748.2|1748.6|1748.4|1748.8|1748.4|1748.4|1748.2|804
1606482450000|2020-11-27 13:07:30|1748.8|1748.6|1748.8|1748.6|1748.8|1748.6|1748.8|1748.6|205
1606482460000|2020-11-27 13:07:40|1749|1748.8|1749|1748.8|1750|1749.8|1748.8|1748.4|15689
1606482470000|2020-11-27 13:07:50|1749.2|1748.6|1749.2|1748.8|1749.4|1749|1749.2|1748.4|1842
1606482480000|2020-11-27 13:08:00|1749.4|1748.6|1749.8|1749.2|1750|1749.6|1748.8|1748.6|4867
1606482490000|2020-11-27 13:08:10|1749.6|1749|1749.6|1749.2|1749.8|1749.4|1749.4|1748.8|1705
1606482500000|2020-11-27 13:08:20|1749.8|1749.4|1750|1749.6|1750|1749.8|1749.6|1749.2|1950
1606482510000|2020-11-27 13:08:30|1749.8|1749.4|1749.8|1749.4|1750|1749.6|1749.8|1749.4|518
1606482520000|2020-11-27 13:08:40|1750|1749.6|1749.8|1749.4|1750|1749.6|1749.8|1749.4|401
1606482530000|2020-11-27 13:08:50||1749.6||1749.6||1749.6||1749.6|0
1606482540000|2020-11-27 13:09:00|1750|1749.8|1750|1749.8|1750|1749.8|1750|1749.8|3
1606482550000|2020-11-27 13:09:10|1750.2|1750|1751|1750.6|1751|1750.6|1750.2|1750|9948
1606482560000|2020-11-27 13:09:20|1751.2|1750.8|1751.2|1750.8|1751.2|1751|1751.2|1750.8|928
1606482570000|2020-11-27 13:09:30|1751|1751|1751.2|1750.8|1751.2|1751|1751|1750.8|400
1606482580000|2020-11-27 13:09:40|1751|1751|1750.6|1750.4|1751|1751|1750.6|1750.4|2938
1606482590000|2020-11-27 13:09:50|1750.4|1750.2|1750.4|1750|1750.4|1750.2|1750.4|1750|1744
1606482600000|2020-11-27 13:10:00|1750.2|1750.2|1750.2|1749.8|1750.2|1750.2|1750|1749.8|1111
1606482610000|2020-11-27 13:10:10|1750.6|1750|1750.6|1750.2|1750.6|1750.2|1750.6|1750|708
1606482620000|2020-11-27 13:10:20|1750.8|1750.4|1750.6|1750|1750.8|1750.4|1750.6|1750|282
1606482630000|2020-11-27 13:10:30|1750.4|1750.2|1750.4|1750.2|1750.4|1750.2|1750.4|1750|0
1606482640000|2020-11-27 13:10:40|1750.2|1750|1750.4|1750|1750.4|1750|1750.2|1749.8|200
1606482650000|2020-11-27 13:10:50|||||||||400
1606482660000|2020-11-27 13:11:00|1750.2|1749.8|1750.4|1750|1750.4|1750|1750|1749.8|592
1606482670000|2020-11-27 13:11:10|1750|1749.8|1749.8|1749.6|1750|1749.8|1749.8|1749.6|5312
1606482680000|2020-11-27 13:11:20|1750|1749.8|1750.2|1750|1750.2|1750|1750|1749.8|12256
1606482690000|2020-11-27 13:11:30|1750.4|1750.2|1751|1750.6|1751|1750.8|1750.4|1750.2|712
1606482700000|2020-11-27 13:11:40||1750.8||1750.6||1750.8||1750.6|0
1606482710000|2020-11-27 13:11:50|1750.8|1750.8|1751|1750.8|1751|1750.8|1750.8|1750.8|841
1606482720000|2020-11-27 13:12:00|1751.2|1751|1751.6|1751.4|1751.8|1751.4|1751.2|1751|1086
1606482730000|2020-11-27 13:12:10|1751.8|1751.2|1751.6|1751.2|1751.8|1751.4|1751.4|1751.2|696
1606482740000|2020-11-27 13:12:20|1751.8|1751.4|1751.6|1751.2|1751.8|1751.4|1751.6|1751.2|850
1606482750000|2020-11-27 13:12:30|1751.4|1751|1751.2|1750.6|1751.4|1751|1750.8|1750.4|4136
1606482760000|2020-11-27 13:12:40|1751|1750.8|1751|1750.4|1751.2|1750.8|1750.8|1750.4|0
1606482770000|2020-11-27 13:12:50|1750.8|1750.6|1750.8|1750.4|1750.8|1750.6|1750.8|1750.4|0
1606482780000|2020-11-27 13:13:00|1750.6|1750.2|1750.6|1750.2|1750.6|1750.2|1750.6|1750|0
1606482790000|2020-11-27 13:13:10|1750.4|1750|1750.4|1750|1750.4|1750|1750.4|1750|0
1606482800000|2020-11-27 13:13:20|1750.2|1749.8|1750|1749.6|1750.2|1749.8|1750|1749.6|1088
1606482810000|2020-11-27 13:13:30|1749.8|1749.4|1749.8|1749.6|1749.8|1749.6|1749.8|1749.2|122
1606482820000|2020-11-27 13:13:40|1750|1749.4|1750|1749.6|1750|1749.8|1750|1749.4|21
1606482840000|2020-11-27 13:14:00|1749.8|1749.4|1749.8|1749.2|1749.8|1749.4|1749.8|1749.2|0
1606482850000|2020-11-27 13:14:10||1749.4||1749.6||1749.6||1749.4|0
1606482870000|2020-11-27 13:14:30|1749.6|1749.4|1749.6|1749.4|1749.6|1749.4|1749.6|1749.4|201
1606482880000|2020-11-27 13:14:40|||||||||579
1606482890000|2020-11-27 13:14:50|1749.4|1749.2|1749.4|1749|1749.4|1749.2|1749.4|1749|647
1606482900000|2020-11-27 13:15:00|1749.2|1749.2|1749.6|1749|1749.6|1749.2|1749|1748.8|1133
1606482910000|2020-11-27 13:15:10|1749.4|1748.8|1749.2|1748.6|1749.6|1748.8|1748.8|1748.6|1034
1606482920000|2020-11-27 13:15:20||1748.8||1748.6||1749||1748.6|5
1606482930000|2020-11-27 13:15:30|1749.4|1748.8|1749|1748.6|1749.4|1748.8|1749|1748.6|0
1606482950000|2020-11-27 13:15:50||1748.8||1748.6||1748.8||1748.6|85
1606482980000|2020-11-27 13:16:20|1749.2|1748.8|1749.8|1749.4|1750|1749.4|1749.2|1748.8|1328
1606482990000|2020-11-27 13:16:30|1749.6|1749.2|1749.4|1749.2|1749.6|1749.2|1749.4|1749.2|392
1606483000000|2020-11-27 13:16:40|1749.6|1749|1750|1749.4|1750|1749.4|1749.6|1749|0
1606483010000|2020-11-27 13:16:50|1750.2|1749.6|1749.8|1749.6|1750.2|1749.6|1749.8|1749.4|200
1606483020000|2020-11-27 13:17:00|1750|1749.8|1750|1749.6|1750|1749.8|1750|1749.6|264
1606483030000|2020-11-27 13:17:10|1749.8|1749.2|1749.8|1749.4|1749.8|1749.4|1749.4|1749.2|5053
1606483040000|2020-11-27 13:17:20|1749.6|1749.2|1749.2|1749|1749.6|1749.2|1749.2|1749|653
1606483050000|2020-11-27 13:17:30|1749.4|1749.2|1749.4|1749|1749.6|1749.2|1749.4|1749|134
1606483060000|2020-11-27 13:17:40|1749.6|1749.2|1749.6|1749.4|1749.6|1749.4|1749.6|1749|403
1606483070000|2020-11-27 13:17:50|1749.4|1749.2|1749.6|1749.2|1749.6|1749.2|1749.4|1749.2|211
1606483080000|2020-11-27 13:18:00|1749.4|1749.4|1749.4|1749|1749.6|1749.4|1749.4|1749|2
1606483090000|2020-11-27 13:18:10|1749.6|1749.2|1749.8|1749.2|1749.8|1749.6|1749.6|1749.2|328
1606483100000|2020-11-27 13:18:20|1750|1749.4|1750|1749.6|1750|1749.6|1750|1749.4|1504
1606483110000|2020-11-27 13:18:30|1750.2|1749.8|1750.4|1750.2|1750.4|1750.2|1750.2|1749.8|1098
1606483120000|2020-11-27 13:18:40|1750.6|1750.4|1751|1750.6|1751|1750.8|1750.6|1750.4|2821
1606483130000|2020-11-27 13:18:50|1750.8||1750.8||1750.8||1750.8||100
1606483140000|2020-11-27 13:19:00|1751|1750.8|1750.2|1749.8|1751|1750.8|1750.2|1749.8|2486
1606483150000|2020-11-27 13:19:10||1750||1749.8||1750||1749.8|67
1606483160000|2020-11-27 13:19:20||1750||1749.8||1750||1749.8|0
1606483170000|2020-11-27 13:19:30|1750|1750|1750|1749.6|1750|1750|1750|1749.6|200
1606483190000|2020-11-27 13:19:50|1750.2|1749.8|1750|1749.6|1750.2|1749.8|1750|1749.6|519
1606483210000|2020-11-27 13:20:10|1749.8|1749.4|1749.4|1749.2|1749.8|1749.4|1749.4|1749.2|659
1606483220000|2020-11-27 13:20:20|1749.6||1749.4||1749.6||1749.4||0
1606483230000|2020-11-27 13:20:30|1749.2|1749|1749.4|1749|1749.4|1749.2|1749.2|1748.8|91
1606483240000|2020-11-27 13:20:40|1749.2|1748.8|1749|1748.8|1749.2|1748.8|1749|1748.8|315
1606483250000|2020-11-27 13:20:50|1749.2|1749|1749.2|1749|1749.2|1749|1749.2|1749|0
1606483260000|2020-11-27 13:21:00|1749|1748.8|1749.2|1748.8|1749.2|1749|1749|1748.8|171
1606483270000|2020-11-27 13:21:10|1749|1749|1749|1748.8|1749|1749|1749|1748.8|405
1606483280000|2020-11-27 13:21:20|1748.8|1748.6|1748.8|1748.6|1748.8|1748.6|1748.8|1748.4|285
1606483290000|2020-11-27 13:21:30|1749|1748.8|1749|1748.6|1749.2|1748.8|1748.8|1748.6|1316
1606483320000|2020-11-27 13:22:00|1748.8|1748.4|1748.4|1748|1748.8|1748.6|1748.2|1747.8|1475
1606483330000|2020-11-27 13:22:10|1748.2|1747.8|1748|1747.6|1748.2|1747.8|1748|1747.4|559
1606483340000|2020-11-27 13:22:20|1747.8|1747.4|1747.6|1747.2|1747.8|1747.4|1747.4|1747|864
1606483350000|2020-11-27 13:22:30|1747.4|1747|1747.4|1747|1747.4|1747|1747.4|1746.8|0
1606483360000|2020-11-27 13:22:40|1747.2|1747.2|1747.6|1747.2|1747.6|1747.4|1747.2|1747.2|215
1606483370000|2020-11-27 13:22:50|1747.4|1747|1747|1746.8|1747.4|1747|1747|1746.6|201
1606483380000|2020-11-27 13:23:00||1746.6||1746.6||1746.8||1746.6|118
1606483390000|2020-11-27 13:23:10||1746.4||1746.6||1746.6||1746.4|0
1606483400000|2020-11-27 13:23:20|1746.8|1746.4|1747|1746.6|1747|1746.8|1746.8|1746.4|3
1606483410000|2020-11-27 13:23:30||1746.8||1746.8||1746.8||1746.6|18
1606483420000|2020-11-27 13:23:40|1746.8|1746.6|1747|1746.6|1747|1746.8|1746.6|1746.4|4109
1606483430000|2020-11-27 13:23:50|1747.2|1746.8|1747.4|1747.2|1747.4|1747.2|1747.2|1746.8|1090
1606483440000|2020-11-27 13:24:00|1747.6|1747.4|1747.8|1747.6|1747.8|1747.6|1747.4|1747.2|1476
1606483450000|2020-11-27 13:24:10||1747.4||1747.4||1747.4||1747.4|0
1606483460000|2020-11-27 13:24:20|1747.6|1747.2|1747.6|1747.2|1747.6|1747.4|1747.6|1747.2|0
1606483470000|2020-11-27 13:24:30||1747.4||1747.4||1747.4||1747.2|0
1606483480000|2020-11-27 13:24:40|1747.8|1747.6|1747.8|1747.4|1747.8|1747.6|1747.8|1747.4|255
1606483490000|2020-11-27 13:24:50|1748|1747.6|1748|1747.8|1748|1747.8|1748|1747.6|408
1606483500000|2020-11-27 13:25:00|1748.2|1748|1749|1748.6|1749|1748.6|1748.2|1747.8|1645
1606483510000|2020-11-27 13:25:10|1748.8|1748.4|1749|1748.6|1749|1748.6|1748.8|1748.4|55
1606483520000|2020-11-27 13:25:20|1748.6|1748.4|1748.2|1747.8|1748.6|1748.4|1748.2|1747.8|1405
1606483530000|2020-11-27 13:25:30||1748||1748||1748||1748|0
1606483540000|2020-11-27 13:25:40|1748|1747.8|1748.2|1747.8|1748.2|1747.8|1748|1747.8|608
1606483550000|2020-11-27 13:25:50|1748|1747.6|1747.2|1746.8|1748|1747.8|1747.2|1746.8|2135
1606483560000|2020-11-27 13:26:00|1747.4|1747|1747.4|1747|1747.4|1747.2|1747.4|1747|633
1606483570000|2020-11-27 13:26:10|1747.6|1747.2|1747.8|1747.4|1747.8|1747.4|1747.6|1747.2|600
1606483580000|2020-11-27 13:26:20|1747.6|1747.2|1747.8|1747.4|1747.8|1747.4|1747.6|1747.2|238
1606483590000|2020-11-27 13:26:30|1747.6||1747.8||1747.8||1747.6||0
1606483600000|2020-11-27 13:26:40|1747.6|1747.2|1747.4|1747.2|1747.6|1747.2|1747.4|1747.2|127
1606483610000|2020-11-27 13:26:50|1747.2|1747|1746.6|1746.4|1747.4|1747|1746.6|1746|1604
1606483620000|2020-11-27 13:27:00||1746.2||1746.2||1746.2||1746.2|0
1606483640000|2020-11-27 13:27:20|1746.4|1746|1746.6|1746.2|1746.6|1746.2|1746.4|1746|1
1606483660000|2020-11-27 13:27:40|1746.8||1746.4||1746.8||1746.4||0
1606483670000|2020-11-27 13:27:50|1746.6|1746.4|1746.6|1746.2|1746.8|1746.6|1746.6|1746.2|206
1606483680000|2020-11-27 13:28:00|1746.4|1746|1746.6|1746|1746.6|1746.2|1746.4|1746|0
1606483690000|2020-11-27 13:28:10|1746.4|1745.8|1746.2|1745.8|1746.4|1745.8|1746|1745.8|1381
1606483700000|2020-11-27 13:28:20|1746|1746|1746.4|1746|1746.4|1746.2|1746|1745.8|708
1606483710000|2020-11-27 13:28:30|1746.2|1745.8|1746.2|1745.8|1746.2|1745.8|1746.2|1745.8|0
1606483720000|2020-11-27 13:28:40|1746|1746|1746.2|1745.8|1746.2|1746|1746|1745.8|0
1606483730000|2020-11-27 13:28:50|1746|1745.6|1746|1745.6|1746|1745.6|1746|1745.4|1070
1606483740000|2020-11-27 13:29:00|1745.8|1745.4|1745.8|1745.4|1746|1745.6|1745.8|1745.4|400
1606483750000|2020-11-27 13:29:10|1746|1745.6|1745.6|1745.2|1746|1745.6|1745.4|1745|815
1606483760000|2020-11-27 13:29:20|1745.4|1745|1745.2|1745|1745.4|1745|1745.2|1745|214
1606483770000|2020-11-27 13:29:30|1745.4|1745.2|1745.6|1745|1745.6|1745.2|1745.4|1745|551
1606483780000|2020-11-27 13:29:40|1745.4||1745.4||1745.6||1745.4||0
1606483790000|2020-11-27 13:29:50|1745.6|1745.2|1746|1745.6|1746.2|1746|1745.6|1745.2|1695
1606483800000|2020-11-27 13:30:00|1745.8|1745.4|1746|1745.4|1746|1745.4|1745.4|1745.2|1120
1606483810000|2020-11-27 13:30:10|1745.8||1745.8||1745.8||1745.8||50
1606483820000|2020-11-27 13:30:20|1745.6|1745.2|1745.6|1745|1746|1745.4|1745.4|1745|501
1606483830000|2020-11-27 13:30:30||1745.2||1745||1745.2||1745|0
1606483840000|2020-11-27 13:30:40|1745.4||1745.6||1745.6||1745.4||0
1606483850000|2020-11-27 13:30:50|1745.4||1745.6||1745.6||1745.4||0
1606483860000|2020-11-27 13:31:00|1745.4|1745.2|1745.8|1745.4|1745.8|1745.6|1745.4|1745.2|1714
1606483870000|2020-11-27 13:31:10|1745.6|1745.2|1745.6|1745.2|1745.6|1745.2|1745.6|1745.2|0
1606483880000|2020-11-27 13:31:20|1745.4|1745|1745.6|1745|1745.6|1745.2|1745.2|1745|431
1606483890000|2020-11-27 13:31:30|1745.4||1745.4||1745.6||1745.2||1
1606483900000|2020-11-27 13:31:40|1745.2|1744.8|1744.8|1744.6|1745.2|1745|1744.8|1744.6|394
1606483910000|2020-11-27 13:31:50|1745|1744.8|1745.2|1744.8|1745.2|1745|1745|1744.8|660
1606483920000|2020-11-27 13:32:00||1745||1744.8||1745||1744.8|192
1606483930000|2020-11-27 13:32:10|1745.4|1745|1745.8|1745.4|1745.8|1745.6|1745.4|1745|767
1606483940000|2020-11-27 13:32:20|1746|1745.6|1746|1745.6|1746.2|1746|1746|1745.6|1081
1606483950000|2020-11-27 13:32:30|1746.2|1745.8|1746|1745.4|1746.2|1746|1745.6|1745.2|1196
1606483960000|2020-11-27 13:32:40|1745.8|1745.2|1745.6|1745.2|1745.8|1745.6|1745.6|1745|227
1606483970000|2020-11-27 13:32:50|1745.4|1745.4|1745.4|1745.2|1745.4|1745.4|1745.2|1745|203
1606483980000|2020-11-27 13:33:00|1745.6|1745|1745.4|1745|1745.8|1745.2|1745.4|1745|302
1606483990000|2020-11-27 13:33:10|1745.6|1745.2|1745.6|1745.2|1745.6|1745.4|1745.6|1745|201
1606484000000|2020-11-27 13:33:20||1745.4||1745.2||1745.4||1745.2|28
1606484010000|2020-11-27 13:33:30|1745.4||1745.6||1745.6||1745.4||14
1606484020000|2020-11-27 13:33:40|1745.4|1745.4|1745.6|1745.2|1745.6|1745.4|1745.4|1745|752
1606484030000|2020-11-27 13:33:50|1746|1745.4|1747|1746.6|1747|1746.6|1745.8|1745.4|3096
1606484040000|2020-11-27 13:34:00|1746.8|1746.4|1746.8|1746.4|1747|1746.6|1746.6|1746.4|40
1606484050000|2020-11-27 13:34:10|1746.6|1746.2|1746|1745.8|1746.8|1746.4|1746|1745.8|3055
1606484060000|2020-11-27 13:34:20|1745.8|1745.6|1746|1745.8|1746|1745.8|1745.8|1745.6|937
1606484070000|2020-11-27 13:34:30|1745.8|1745.6|1746|1745.4|1746|1745.6|1745.8|1745.4|1041
1606484080000|2020-11-27 13:34:40||1745.6||1745.6||1745.8||1745.6|262
1606484090000|2020-11-27 13:34:50||1745.8||1745.6||1745.8||1745.6|0
1606484100000|2020-11-27 13:35:00|1746.2|1745.8|1747|1746.6|1747.2|1746.6|1746.2|1745.6|1152
1606484110000|2020-11-27 13:35:10|1746.8|1746.4|1747|1746.6|1747|1746.6|1746.6|1746.2|754
1606484120000|2020-11-27 13:35:20|1746.8|1746.4|1747|1746.4|1747|1746.6|1746.6|1746.2|251
1606484130000|2020-11-27 13:35:30|1747.2|1746.6|1747.6|1747.2|1747.6|1747.4|1747.2|1746.4|3574
1606484140000|2020-11-27 13:35:40|1747.4|1747|1746.6|1746.2|1747.4|1747|1746.4|1746|2466
1606484150000|2020-11-27 13:35:50|1746.4|1746|1746.2|1746|1746.6|1746|1746.2|1745.8|1227
1606484160000|2020-11-27 13:36:00|1746|1745.8|1746|1745.8|1746|1745.8|1746|1745.6|203
1606484180000|2020-11-27 13:36:20|1746.2|1746|1746|1745.6|1746.4|1746|1745.8|1745.4|1766
1606484190000|2020-11-27 13:36:30|1745.8|1745.8|1745.8|1745.4|1745.8|1745.8|1745.8|1745.4|400
1606484200000|2020-11-27 13:36:40|||||||||200
1606484220000|2020-11-27 13:37:00|1746|1745.6|1746.2|1746|1746.2|1746|1746|1745.6|543
1606484230000|2020-11-27 13:37:10|||||||||40
1606484240000|2020-11-27 13:37:20|1746.4|1746.2|1746.6|1746.2|1746.8|1746.4|1746.4|1746.2|810
1606484250000|2020-11-27 13:37:30|1746.4|1746|1746.2|1746|1746.6|1746|1746.2|1746|1092
1606484260000|2020-11-27 13:37:40|1745.6|1745.4|1745.4|1745.2|1746|1745.4|1745|1744.6|9549
1606484270000|2020-11-27 13:37:50|1745.2|1745|1745.6|1745.4|1745.6|1745.4|1745.2|1745|2015
1606484280000|2020-11-27 13:38:00|1745.4|1745.2|1745.8|1745.4|1745.8|1745.4|1745.4|1745.2|344
1606484290000|2020-11-27 13:38:10|1746||1745.8||1746||1745.8||0
1606484310000|2020-11-27 13:38:30|1746|1745.6|1746.2|1745.8|1746.2|1746|1746|1745.6|707
1606484330000|2020-11-27 13:38:50|1746|1746|1746.2|1745.8|1746.2|1746|1746|1745.8|12
1606484340000|2020-11-27 13:39:00|1746|1745.6|1746|1745.6|1746|1745.6|1745.8|1745.6|729
1606484360000|2020-11-27 13:39:20|1745.8|1745.4|1745.6|1745.4|1746|1745.4|1745.4|1745.2|4016
1606484370000|2020-11-27 13:39:30|1745.4|1745.2|1745.6|1745.2|1745.6|1745.2|1745.4|1745.2|234
1606484380000|2020-11-27 13:39:40|1745.4|1745|1745|1744.6|1745.4|1745|1744.8|1744.4|3255
1606484390000|2020-11-27 13:39:50|1745.2|1744.8|1745.4|1745|1745.4|1745.2|1745.2|1744.8|1045
1606484400000|2020-11-27 13:40:00|1745.6|1745.2|1745.8|1745.6|1745.8|1745.6|1745.4|1745|902
1606484410000|2020-11-27 13:40:10|1746|1745.8|1745.8|1745.6|1746|1745.8|1745.8|1745.6|171
1606484420000|2020-11-27 13:40:20|1746|1745.8|1746.8|1746.4|1746.8|1746.4|1746|1745.8|4950
1606484430000|2020-11-27 13:40:30|1746.6|1746.2|1746.6|1746.4|1746.6|1746.4|1746.4|1746.2|704
1606484440000|2020-11-27 13:40:40|1746.4|1746.2|1746.6|1746.2|1746.6|1746.4|1746.4|1746.2|1228
1606484450000|2020-11-27 13:40:50|1746.4|1746.4|1746.4|1746.2|1746.4|1746.4|1746.4|1746.2|1
1606484470000|2020-11-27 13:41:10|1746.6|1746.4|1746.8|1746.4|1746.8|1746.6|1746.6|1746.4|2565
1606484480000|2020-11-27 13:41:20|1747|1746.6|1747|1746.6|1747|1746.6|1747|1746.6|1
1606484490000|2020-11-27 13:41:30|1747.2|1746.8|1747.2|1746.8|1747.2|1746.8|1747|1746.8|0
1606484500000|2020-11-27 13:41:40|1747|1747|1747.2|1747|1747.2|1747|1746.8|1746.4|3520
1606484520000|2020-11-27 13:42:00|1747.4|1747.2|1747.4|1747.2|1747.4|1747.2|1747.4|1747.2|529
1606484530000|2020-11-27 13:42:10|1747.2|1747|1747.2|1746.8|1747.2|1747|1747|1746.8|1917
1606484550000|2020-11-27 13:42:30|1747||1747||1747||1747||15
1606484560000|2020-11-27 13:42:40|1746.8|1746.6|1746.6|1746.2|1746.8|1746.6|1746.4|1746.2|1623
1606484570000|2020-11-27 13:42:50|1746.4|1746|1746.6|1746|1746.6|1746.2|1746.2|1746|762
1606484580000|2020-11-27 13:43:00|1746.4|1746.2|1746.6|1746|1746.6|1746.4|1746.4|1746|0
1606484590000|2020-11-27 13:43:10|1746.8|1746.2|1746.8|1746.4|1746.8|1746.6|1746.8|1746.2|355
1606484600000|2020-11-27 13:43:20|1746.6|1746.2|1746.8|1746.4|1746.8|1746.4|1746.4|1746.2|418
1606484610000|2020-11-27 13:43:30|1746.6|1746.2|1746.4|1746.2|1746.6|1746.2|1746.4|1746.2|423
1606484620000|2020-11-27 13:43:40|1746.6|1746.4|1747.2|1746.8|1747.2|1747|1746.6|1746.4|2043
1606484630000|2020-11-27 13:43:50||1747||1747||1747||1747|0
1606484660000|2020-11-27 13:44:20|||||||||70
1606484670000|2020-11-27 13:44:30|1747.4|1747.2|1748|1747.8|1748.2|1747.8|1747.2|1747|2920
1606484680000|2020-11-27 13:44:40|1748.2|1748|1748.2|1748|1748.4|1748.2|1748.2|1747.8|3101
1606484690000|2020-11-27 13:44:50|1748.4||1748.2||1748.4||1748.2||0
1606484700000|2020-11-27 13:45:00|1748.4|1747.8|1748.2|1747.8|1748.4|1748.2|1748.2|1747.8|1358
1606484710000|2020-11-27 13:45:10|1748.4|1748|1747.4|1747|1748.4|1748|1747.4|1747|4004
1606484720000|2020-11-27 13:45:20|1747.2|1746.8|1747.2|1747|1747.2|1747|1747.2|1746.8|3000
1606484730000|2020-11-27 13:45:30|1747|1746.8|1746.8|1746.4|1747|1747|1746.8|1746.4|1041
1606484740000|2020-11-27 13:45:40|1747|1746.8|1747|1746.6|1747.2|1746.8|1746.8|1746.4|3503
1606484750000|2020-11-27 13:45:50|1746.8|1746.4|1747|1746.8|1747|1746.8|1746.8|1746.4|400
1606484760000|2020-11-27 13:46:00|1747.2|1747|1747.2|1746.8|1747.2|1747|1747|1746.8|679
1606484770000|2020-11-27 13:46:10|1747||1747||1747.2||1747||306
1606484780000|2020-11-27 13:46:20|1747.2|1747|1747.2|1746.8|1747.2|1747|1747.2|1746.8|201
1606484790000|2020-11-27 13:46:30|1747|1747|1747.4|1747|1747.6|1747.2|1747|1747|1832
1606484800000|2020-11-27 13:46:40|1747.2||1747.2||1747.2||1747.2||0
1606484820000|2020-11-27 13:47:00|1747.4|1747.2|1747.4|1747.2|1747.6|1747.2|1747.4|1747|0
1606484830000|2020-11-27 13:47:10|1747.2|1747|1747.2|1747|1747.2|1747|1747.2|1747|201
1606484840000|2020-11-27 13:47:20|1747|1746.8|1747.2|1746.8|1747.2|1747|1747|1746.8|1893
1606484850000|2020-11-27 13:47:30|1747||1747||1747||1747||0
1606484880000|2020-11-27 13:48:00|||||||||364
1606484900000|2020-11-27 13:48:20|1747.2|1747|1747.2|1746.8|1747.2|1747|1747|1746.8|809
1606484910000|2020-11-27 13:48:30|1747|1746.6|1746.6|1746.2|1747|1746.6|1746.2|1745.8|7089
1606484920000|2020-11-27 13:48:40|1746.4|1746|1745.6|1745.2|1746.4|1746|1745.4|1745|899
1606484930000|2020-11-27 13:48:50|1745.8|1745.4|1745.8|1745.6|1745.8|1745.6|1745.8|1745.2|201
1606484940000|2020-11-27 13:49:00|1745.6|1745.4|1745.6|1745.4|1745.8|1745.4|1745.4|1745|645
1606484960000|2020-11-27 13:49:20|1746|1745.6|1745.8|1745.6|1746|1745.6|1745.8|1745.6|2
1606484970000|2020-11-27 13:49:30|1746|1745.8|1746|1745.6|1746|1745.8|1746|1745.6|143
1606484980000|2020-11-27 13:49:40|1746.2|1745.8|1746.2|1746|1746.2|1746|1746.2|1745.8|6291
1606484990000|2020-11-27 13:49:50|1746.4|1746.2|1746.6|1746.2|1746.8|1746.4|1746.4|1746.2|4951
1606485010000|2020-11-27 13:50:10|1746.4|1746|1746.2|1745.8|1746.4|1746|1746|1745.8|2175
1606485020000|2020-11-27 13:50:20|1746.4|1746|1746.4|1746|1746.4|1746.2|1746.2|1745.8|140
1606485030000|2020-11-27 13:50:30||1746.2||1746.2||1746.2||1746.2|0
1606485040000|2020-11-27 13:50:40|1746.6|1746.4|1746.6|1746.2|1746.6|1746.4|1746.6|1746.2|448
1606485070000|2020-11-27 13:51:10|1746.4|1746|1746.6|1746.2|1746.8|1746.4|1746.2|1746|5117
1606485080000|2020-11-27 13:51:20|1746.8|1746.4|1746.6|1746.2|1746.8|1746.4|1746.4|1746|1277
1606485090000|2020-11-27 13:51:30|1746.4|1746|1746.6|1746.2|1746.6|1746.2|1746.4|1746|0
1606485100000|2020-11-27 13:51:40|1746.4|1746.4|1746.4|1746.2|1746.4|1746.4|1746.4|1746.2|6
1606485110000|2020-11-27 13:51:50|1746.2|1746|1746.6|1746.2|1746.6|1746.2|1746.2|1746|2184
1606485120000|2020-11-27 13:52:00|1746.4|1746|1746.6|1746.2|1746.6|1746.2|1746.4|1746|354
1606485130000|2020-11-27 13:52:10|1746.8|1746.4|1747.2|1747|1747.4|1747|1746.8|1746.4|1786
1606485160000|2020-11-27 13:52:40|1747|1746.8|1747|1746.8|1747.2|1746.8|1747|1746.8|205
1606485180000|2020-11-27 13:53:00|1747.2|1747|1747.8|1747.4|1747.8|1747.4|1747.2|1747|3713
1606485190000|2020-11-27 13:53:10|1747.6|1747.2|1747.8|1747.4|1747.8|1747.4|1747.6|1747.2|307
1606485200000|2020-11-27 13:53:20|1747.6|1747.2|1747.4|1747|1747.6|1747.4|1747.2|1747|1184
1606485210000|2020-11-27 13:53:30|1747.2||1747.4||1747.4||1747.2||107
1606485220000|2020-11-27 13:53:40||1747.2||1747.2||1747.2||1747.2|0
1606485230000|2020-11-27 13:53:50|1747.2|1747|1747.2|1747|1747.2|1747|1747.2|1746.8|487
1606485250000|2020-11-27 13:54:10|1747.4|1747.2|1747.2|1747|1747.4|1747.2|1747.2|1747|137
1606485270000|2020-11-27 13:54:30|1747.4|1747.2|1747.4|1747.2|1747.4|1747.2|1747.4|1747.2|588
1606485280000|2020-11-27 13:54:40|1747.6|1747.4|1748.4|1748|1748.4|1748.2|1747.6|1747.4|1302
1606485290000|2020-11-27 13:54:50||1748.2||1748.2||1748.2||1748|0
1606485300000|2020-11-27 13:55:00|1748.6|1748.4|1748.6|1748.4|1748.6|1748.4|1748.6|1748.4|109
1606485310000|2020-11-27 13:55:10|1748.4|1748.2|1749|1748.6|1749|1748.8|1748.4|1748.2|2036
1606485320000|2020-11-27 13:55:20|1748.8|1748.4|1749.8|1749.4|1750|1749.6|1748.6|1748.4|9700
1606485330000|2020-11-27 13:55:30|1750|1749.6|1750|1749.8|1750|1749.8|1750|1749.6|0
1606485340000|2020-11-27 13:55:40|1749.8|1749.6|1749.8|1749.6|1750|1749.6|1749.8|1749.6|1590
1606485350000|2020-11-27 13:55:50|1750|1749.8|1749.8|1749.6|1750|1749.8|1749.8|1749.6|925
1606485360000|2020-11-27 13:56:00|1750|1749.8|1751|1750.6|1751|1750.8|1750|1749.8|4325
1606485370000|2020-11-27 13:56:10|1750.8|1750.8|1751.2|1750.8|1751.2|1750.8|1750.8|1750.8|789
1606485380000|2020-11-27 13:56:20||1750.6||1750.8||1751||1750.6|120
1606485390000|2020-11-27 13:56:30|1751.4|1751|1751.4|1751|1751.4|1751|1751.4|1751|0
1606485400000|2020-11-27 13:56:40||1751.2||1751||1751.2||1751|230
1606485420000|2020-11-27 13:57:00||1751.2||1751||1751.2||1751|1004
1606485430000|2020-11-27 13:57:10|1751.2|1750.8|1750.6|1750.4|1751.4|1751|1750.6|1750.4|3004
1606485440000|2020-11-27 13:57:20|1750.4|1750.2|1750.6|1750.2|1750.6|1750.4|1750.4|1750|838
1606485460000|2020-11-27 13:57:40|1750.8|1750.4|1750.8|1750.4|1751.2|1750.8|1750.8|1750.4|3047
1606485470000|2020-11-27 13:57:50|1751|1750.6|1751|1750.6|1751|1750.6|1751|1750.6|0
1606485480000|2020-11-27 13:58:00|1750.8||1751||1751||1750.8||0
1606485490000|2020-11-27 13:58:10|1751.2|1750.8|1751.2|1751|1751.2|1751|1751.2|1750.8|900
1606485500000|2020-11-27 13:58:20|1751|1750.8|1751|1750.6|1751.2|1750.8|1751|1750.6|1484
1606485510000|2020-11-27 13:58:30||1750.8||1750.8||1750.8||1750.8|325
1606485520000|2020-11-27 13:58:40|1750.8|1750.6|1751|1750.6|1751|1750.8|1750.8|1750.6|412
1606485530000|2020-11-27 13:58:50|1750.8|1750.8|1751|1750.6|1751|1750.8|1750.8|1750.6|143
1606485540000|2020-11-27 13:59:00|1751.2|1750.8|1751.2|1751|1751.2|1751|1751.2|1750.8|595
1606485550000|2020-11-27 13:59:10|1751|1750.8|1751.2|1750.8|1751.2|1751|1751|1750.8|280
1606485570000|2020-11-27 13:59:30|1751|1750.6|1750.8|1750.6|1751|1750.6|1750.8|1750.6|749
1606485580000|2020-11-27 13:59:40|1750.6|1750.4|1750.8|1750.6|1750.8|1750.6|1750.6|1750.4|1348
1606485600000|2020-11-27 14:00:00|1751|1750.8|1751.2|1751|1751.2|1751|1751|1750.8|278
1606485610000|2020-11-27 14:00:10|1751|1750.8|1751.2|1751|1751.2|1751|1751|1750.6|1306
1606485620000|2020-11-27 14:00:20|1751.4|1751.2|1751.4|1751|1751.4|1751.2|1751.2|1751|379
1606485640000|2020-11-27 14:00:40||1751.2||1751||1751.2||1751|0
1606485650000|2020-11-27 14:00:50||1751.2||1751.2||1751.2||1751.2|0
1606485670000|2020-11-27 14:01:10|1751.6|1751.4|1751.6|1751.4|1751.6|1751.4|1751.6|1751.4|1005
1606485690000|2020-11-27 14:01:30|1751.8|1751.6|1752.6|1752.2|1752.6|1752.2|1751.8|1751.6|3824
1606485700000|2020-11-27 14:01:40|1752.8|1752.4|1752.8|1752.4|1752.8|1752.4|1752.8|1752.4|1311
1606485710000|2020-11-27 14:01:50|1753|1752.6|1752.8|1752.4|1753|1752.8|1752.8|1752.4|6030
1606485720000|2020-11-27 14:02:00|1753|1752.6|1753|1752.6|1753|1752.6|1752.6|1752.4|1450
1606485730000|2020-11-27 14:02:10|1753.2|1752.8|1753|1752.6|1753.2|1753|1753|1752.6|1844
1606485740000|2020-11-27 14:02:20|1753.2|1752.8|1753.4|1753.2|1753.4|1753.2|1753|1752.8|1
1606485750000|2020-11-27 14:02:30|1753.2|1753|1753.4|1753|1753.4|1753.2|1753.2|1753|1504
1606485760000|2020-11-27 14:02:40|1753.2|1752.8|1753.2|1753|1753.2|1753|1753|1752.8|1955
1606485780000|2020-11-27 14:03:00|1753.4|1753.2|1753.6|1753.4|1753.6|1753.4|1753.4|1753.2|1076
1606485790000|2020-11-27 14:03:10|1753.8|1753.2|1753.8|1753.4|1753.8|1753.6|1753.8|1753.2|650
1606485800000|2020-11-27 14:03:20|1754|1753.6|1754.4|1754.2|1754.4|1754.2|1754|1753.4|3364
1606485820000|2020-11-27 14:03:40|1754.6|1754.4|1754.6|1754.4|1754.6|1754.4|1754.6|1754.4|700
1606485830000|2020-11-27 14:03:50|1754.8|1754.6|1754.8|1754.6|1755|1754.8|1754.8|1754.6|821
1606485840000|2020-11-27 14:04:00|1755|1754.8|1755|1754.4|1755|1754.8|1755|1754.4|699
1606485850000|2020-11-27 14:04:10|1754.8|1754.6|1755|1754.8|1755|1754.8|1754.8|1754.6|2539
1606485860000|2020-11-27 14:04:20|1755.2|1755|1755.8|1755.4|1755.8|1755.6|1755.2|1754.8|23061
1606485870000|2020-11-27 14:04:30|1756|1755.6|1755.8|1755.4|1756|1755.6|1755.8|1755.4|456
1606485880000|2020-11-27 14:04:40|1756|1755.6|1756|1755.4|1756|1755.6|1756|1755.4|310
1606485890000|2020-11-27 14:04:50||1755.6||1755.6||1755.8||1755.6|865
1606485900000|2020-11-27 14:05:00|1755.8|1755.2|1755.4|1755|1755.8|1755.2|1755.4|1755|7938
1606485910000|2020-11-27 14:05:10|||||||||602
1606485930000|2020-11-27 14:05:30|1755.6|1755.2|1755.4|1755|1755.6|1755.2|1755.4|1755|489
1606485950000|2020-11-27 14:05:50|1755.2|1755.2|1755|1754.6|1755.2|1755.2|1754.6|1754.4|3793
1606485960000|2020-11-27 14:06:00|1755.2|1754.8|1755.2|1754.8|1755.2|1755|1755|1754.6|1998
1606485970000|2020-11-27 14:06:10|1755|1754.6|1754.6|1754.2|1755|1754.6|1754.4|1754|1571
1606485980000|2020-11-27 14:06:20|1754.4|1754.4|1755.2|1754.8|1755.2|1755|1754.4|1754.4|4077
1606485990000|2020-11-27 14:06:30|1755.4|1755|1755.4|1755.2|1755.4|1755.2|1755.4|1755|169
1606486010000|2020-11-27 14:06:50|1755.2|1755|1755|1754.8|1755.2|1755|1755|1754.8|2034
1606486020000|2020-11-27 14:07:00|1755.2|1755|1755.4|1755|1755.4|1755.2|1755.2|1755|529
1606486030000|2020-11-27 14:07:10|1755.6|1755.2|1755.4|1755|1755.6|1755.4|1755.4|1754.8|56
1606486040000|2020-11-27 14:07:20|1755.6|1755.2|1755.6|1755.2|1755.6|1755.2|1755.6|1755.2|153
1606486050000|2020-11-27 14:07:30|1755.4|1755|1755.4|1755|1755.6|1755.2|1755.4|1755|673
1606486060000|2020-11-27 14:07:40|1755.6|1755.2|1755.6|1755.2|1755.6|1755.4|1755.4|1755.2|209
1606486070000|2020-11-27 14:07:50|1755.8|1755.4|1756|1755.6|1756|1755.8|1755.8|1755.2|3371
1606486080000|2020-11-27 14:08:00|1756.2|1755.8|1756.2|1756|1756.2|1756|1756|1755.6|6357
1606486110000|2020-11-27 14:08:30|||||||||5688
1606486120000|2020-11-27 14:08:40|1756.4|1756.2|1757.6|1757.2|1757.8|1757.4|1756.4|1756.2|16081
1606486130000|2020-11-27 14:08:50|1757.4|1757|1757.6|1757|1757.6|1757|1757.4|1757|1604
1606486160000|2020-11-27 14:09:20|1757.4|1756.8|1756.6|1756.2|1757.4|1756.8|1756.4|1756.2|3266
1606486170000|2020-11-27 14:09:30|1756.4|1756|1756.2|1755.8|1756.4|1756.2|1756|1755.6|1019
1606486180000|2020-11-27 14:09:40|1756|1755.6|1756.2|1755.6|1756.2|1755.8|1755.8|1755.2|2679
1606486190000|2020-11-27 14:09:50|1756.4|1755.8|1756.6|1756|1756.6|1756.2|1756.2|1755.8|227
1606486200000|2020-11-27 14:10:00|1756.8|1756.2|1757|1756.8|1757.2|1757|1756.8|1756.2|490
1606486210000|2020-11-27 14:10:10|1757.2|1756.6|1757.4|1757.2|1757.4|1757.2|1757.2|1756.6|350
1606486220000|2020-11-27 14:10:20|1757.6|1757.4|1757.2|1756.6|1757.6|1757.4|1757.2|1756.6|872
1606486230000|2020-11-27 14:10:30||1756.8||1756.6||1756.8||1756.6|0
1606486250000|2020-11-27 14:10:50|1757|1756.4|1756.8|1756.4|1757|1756.4|1756.8|1756.4|880
1606486260000|2020-11-27 14:11:00|1756.6|1756.2|1756.6|1756|1756.6|1756.2|1756.4|1756|373
1606486270000|2020-11-27 14:11:10|1756.4|1756.2|1756.2|1755.6|1756.4|1756.2|1755.8|1755.4|1388
1606486290000|2020-11-27 14:11:30|1756|1755.4|1755.8|1755.4|1756|1755.4|1755.6|1755.4|540
1606486320000|2020-11-27 14:12:00|1755.6|1755.2|1755|1754.8|1755.6|1755.2|1754.6|1754.2|3120
1606486330000|2020-11-27 14:12:10|1755.2|1755|1755.4|1755.2|1755.6|1755.4|1755.2|1754.8|4924
1606486340000|2020-11-27 14:12:20|1755.2|1755|1755.2|1754.8|1755.4|1755|1755.2|1754.8|607
1606486350000|2020-11-27 14:12:30|1755|1754.6|1755|1754.4|1755|1754.6|1754.8|1754.4|676
1606486360000|2020-11-27 14:12:40|1754.8|1754.2|1754.6|1754.2|1754.8|1754.2|1754.6|1754|0
1606486380000|2020-11-27 14:13:00||1754.4||1754.4||1754.4||1754.4|0
1606486390000|2020-11-27 14:13:10||1754.2||1754.2||1754.2||1754.2|0
1606486400000|2020-11-27 14:13:20|1754.4|1754|1754.4|1754|1754.4|1754.2|1754.2|1754|274
1606486410000|2020-11-27 14:13:30|1754.6|1754.2|1754.6|1754.2|1754.6|1754.4|1754.6|1754|200
1606486420000|2020-11-27 14:13:40|1754.4||1754.6||1754.6||1754.4||300
1606486440000|2020-11-27 14:14:00|1754.4|1754|1754.6|1754.2|1754.6|1754.2|1754.4|1754|0
1606486450000|2020-11-27 14:14:10|1754.8|1754.4|1755.2|1755|1755.2|1755|1754.6|1754.4|4396
1606486460000|2020-11-27 14:14:20|1755|1754.8|1755.2|1754.8|1755.2|1754.8|1755|1754.8|1387
1606486470000|2020-11-27 14:14:30||1755||1754.8||1755||1754.8|0
1606486480000|2020-11-27 14:14:40|1755||1755||1755||1755||0
1606486490000|2020-11-27 14:14:50|1755.2|1755|1755.2|1755|1755.2|1755|1755.2|1755|1383
1606486500000|2020-11-27 14:15:00|1755|1754.8|1754.8|1754.6|1755.2|1754.8|1754.6|1754.4|1894
1606486510000|2020-11-27 14:15:10|1754.6|1754.4|1755.2|1754.6|1755.2|1754.6|1754.6|1754.4|1200
1606486520000|2020-11-27 14:15:20|1755|1754.8|1755|1754.6|1755.2|1754.8|1754.8|1754.6|321
1606486530000|2020-11-27 14:15:30|1754.8|1754.4|1755|1754.6|1755.2|1754.6|1754.8|1754.4|0
1606486550000|2020-11-27 14:15:50|1754.8|1754.4|1753.8|1753.4|1754.8|1754.4|1753.8|1753.2|1318
1606486560000|2020-11-27 14:16:00|1753.6|1753.6|1753.8|1753.4|1753.8|1753.6|1753.6|1753.4|30
1606486570000|2020-11-27 14:16:10|1754|1753.6|1754|1753.6|1754|1753.8|1754|1753.6|200
1606486580000|2020-11-27 14:16:20|1754.2|1753.8|1754.2|1753.8|1754.2|1754|1754.2|1753.8|46
1606486590000|2020-11-27 14:16:30||1754||1754||1754||1754|0
1606486600000|2020-11-27 14:16:40|1754.4|1754.2|1754.2|1754|1754.4|1754.2|1754.2|1753.8|2740
1606486610000|2020-11-27 14:16:50|1754|1753.8|1754.2|1753.8|1754.2|1754|1754|1753.8|4613
1606486620000|2020-11-27 14:17:00|1754|1753.6|1753.4|1753.2|1754.2|1753.6|1753.4|1753.2|2313
1606486630000|2020-11-27 14:17:10|1753.2|1753|1753.2|1752.6|1753.4|1753|1753|1752.4|592
1606486640000|2020-11-27 14:17:20|1753|1752.8|1753.2|1752.6|1753.4|1753|1753|1752.6|975
1606486650000|2020-11-27 14:17:30|1753||1753||1753.2||1753||0
1606486660000|2020-11-27 14:17:40|||||||||256
1606486670000|2020-11-27 14:17:50|1752.8|1752.4|1753|1752.6|1753|1752.6|1752.6|1752.4|336
1606486680000|2020-11-27 14:18:00|1752.6|1752.4|1752.8|1752.4|1752.8|1752.6|1752.6|1752.4|692
1606486690000|2020-11-27 14:18:10|1753|1752.6|1753|1752.8|1753.2|1752.8|1753|1752.4|530
1606486700000|2020-11-27 14:18:20|1753.2|1753|1753.2|1752.8|1753.2|1753|1753.2|1752.8|690
1606486710000|2020-11-27 14:18:30|1753.4|1753|1753.4|1753|1753.4|1753|1753.4|1753|508
1606486720000|2020-11-27 14:18:40||1753.2||1753.2||1753.2||1753.2|0
1606486740000|2020-11-27 14:19:00|1753.6|1753.4|1753.4|1753|1753.6|1753.4|1753.4|1753|1092
1606486750000|2020-11-27 14:19:10|1753.2|1753.2|1753.2|1753|1753.2|1753.2|1753.2|1753|80
1606486760000|2020-11-27 14:19:20|1753|1752.8|1753.2|1752.6|1753.2|1752.8|1752.8|1752.4|1471
1606486770000|2020-11-27 14:19:30|1753|1752.8|1753.2|1752.8|1753.2|1752.8|1752.8|1752.6|235
1606486780000|2020-11-27 14:19:40|1753|1753|1753.2|1752.8|1753.2|1753|1753|1752.8|1170
1606486790000|2020-11-27 14:19:50||1752.6||1752.6||1752.8||1752.6|570
1606486800000|2020-11-27 14:20:00|1753|1752.4|1752.8|1752.2|1753|1752.6|1752.6|1752|4225
1606486810000|2020-11-27 14:20:10|1752.6|1752|1752.4|1752|1752.6|1752|1752.4|1751.8|100
1606486820000|2020-11-27 14:20:20|1752.6|1752.2|1753.4|1753.2|1753.4|1753.2|1752.6|1752.2|2736
1606486830000|2020-11-27 14:20:30|1753.2|1753|1753|1752.6|1753.2|1753|1752.8|1752.4|2217
1606486840000|2020-11-27 14:20:40|1752.8|1752.4|1752.6|1752.4|1753|1752.6|1752.4|1752.2|2438
1606486850000|2020-11-27 14:20:50|1752.8||1752.8||1752.8||1752.8||1
1606486860000|2020-11-27 14:21:00|1752.6|1752.6|1752.8|1752.6|1752.8|1752.6|1752.6|1752.6|0
1606486870000|2020-11-27 14:21:10|1752.6|1752.4|1752.6|1752.4|1752.6|1752.4|1752.4|1752.2|554
1606486880000|2020-11-27 14:21:20|||||||||603
1606486900000|2020-11-27 14:21:40|1752.4|1752.2|1751.4|1751.2|1752.4|1752.2|1751.2|1751|5086
1606486910000|2020-11-27 14:21:50|1751.2|1751|1752|1751.8|1752.2|1751.8|1751.2|1751|738
1606486920000|2020-11-27 14:22:00|1752.2|1752|1752.8|1752.6|1753|1752.6|1752.2|1752|367
1606486930000|2020-11-27 14:22:10|1753|1752.8|1753.2|1753|1753.4|1753|1753|1752.6|1303
1606486940000|2020-11-27 14:22:20|1753|1752.6|1753|1752.6|1753.2|1752.6|1753|1752.6|1000
1606486950000|2020-11-27 14:22:30|1752.8|1752.4|1752.8|1752.6|1752.8|1752.6|1752.6|1752.2|510
1606486960000|2020-11-27 14:22:40|1753|1752.8|1752.8|1752.4|1753|1752.8|1752.6|1752.4|463
1606486970000|2020-11-27 14:22:50|1753|1752.6|1752.8|1752.6|1753|1752.6|1752.8|1752.6|0
1606486980000|2020-11-27 14:23:00|1752.6|1752.4|1753|1752.6|1753|1752.6|1752.6|1752.2|380
1606486990000|2020-11-27 14:23:10|1752.8|1752.4|1753.6|1753|1753.6|1753|1752.6|1752.4|1931
1606487000000|2020-11-27 14:23:20|1753.8|1753.2|1753.6|1753.2|1753.8|1753.4|1753.4|1753|0
1606487010000|2020-11-27 14:23:30|1753.4|1753|1753.4|1753|1753.4|1753|1753.4|1753|0
1606487020000|2020-11-27 14:23:40|1753.6||1753.6||1753.6||1753.4||0
1606487030000|2020-11-27 14:23:50|1753.4|1753.2|1753.6|1753.4|1753.6|1753.4|1753.4|1753|1338
1606487040000|2020-11-27 14:24:00|1753.8|1753.6|1754|1753.4|1754|1753.6|1753.8|1753.4|473
1606487050000|2020-11-27 14:24:10||1753.6||1753.8||1753.8||1753.6|0
1606487060000|2020-11-27 14:24:20||1753.6||1753.6||1753.6||1753.6|0
1606487070000|2020-11-27 14:24:30||1753.8||1753.6||1753.8||1753.6|200
1606487080000|2020-11-27 14:24:40|1754.2|1753.8|1754.2|1753.8|1754.2|1753.8|1754.2|1753.6|5
1606487090000|2020-11-27 14:24:50|1754|1753.6|1754|1753.8|1754|1753.8|1754|1753.6|0
1606487100000|2020-11-27 14:25:00|1754.2|1754|1754.8|1754.4|1754.8|1754.4|1754.2|1754|1460
1606487120000|2020-11-27 14:25:20|1755|1754.6|1754.8|1754.4|1755|1754.6|1754.6|1754.4|1012
1606487130000|2020-11-27 14:25:30|1755|1754.6|1754.8|1754.4|1755|1754.8|1754.8|1754.4|2228
1606487140000|2020-11-27 14:25:40|1755|1754.6|1755|1754.6|1755|1754.6|1755|1754.4|211
1606487150000|2020-11-27 14:25:50|1754.8|1754.8|1755.4|1755.2|1755.4|1755.2|1754.8|1754.8|5176
1606487160000|2020-11-27 14:26:00|1755.6|1755.4|1755.4|1755|1755.6|1755.4|1755.4|1755|1751
1606487170000|2020-11-27 14:26:10|1755.2|1754.8|1755.6|1755.2|1755.6|1755.4|1755|1754.8|1809
1606487180000|2020-11-27 14:26:20|1755.4|1755.4|1755.6|1755|1755.6|1755.4|1755.4|1755|0
1606487190000|2020-11-27 14:26:30|1755.4||1755.4||1755.4||1755.4||0
1606487200000|2020-11-27 14:26:40|1755.6|1755.2|1755.6|1755.4|1755.8|1755.6|1755.4|1755|2936
1606487210000|2020-11-27 14:26:50|1755.8|1755.2|1755.6|1755.2|1755.8|1755.4|1755.6|1755.2|200
1606487220000|2020-11-27 14:27:00|1755.8|1755.4|1755|1754.6|1755.8|1755.4|1754.8|1754.4|1530
1606487230000|2020-11-27 14:27:10|1754.8||1755||1755||1754.8||0
1606487240000|2020-11-27 14:27:20|1754.8|1754.4|1754.2|1753.8|1754.8|1754.4|1754.2|1753.8|1736
1606487250000|2020-11-27 14:27:30|1754|1754|1753.8|1753.4|1754.2|1754|1753.8|1753.4|1385
1606487260000|2020-11-27 14:27:40|1753.6|1753.2|1753.4|1753|1753.8|1753.4|1753.2|1752.8|762
1606487270000|2020-11-27 14:27:50|1753.6||1753.6||1753.6||1753.4||0
1606487280000|2020-11-27 14:28:00|1753.4|1752.8|1753.4|1753|1753.6|1753|1753.2|1752.8|0
1606487290000|2020-11-27 14:28:10||1753.2||1753.2||1753.2||1753|0
1606487300000|2020-11-27 14:28:20|1753.2|1753|1753.6|1753.2|1753.6|1753.4|1753.2|1753|1817
1606487310000|2020-11-27 14:28:30|||||||||19
1606487320000|2020-11-27 14:28:40|1753.8|1753.4|1754|1753.8|1754|1753.8|1753.8|1753.4|380
1606487330000|2020-11-27 14:28:50|1754.2|1754|1754.2|1754|1754.2|1754|1754.2|1754|285
1606487340000|2020-11-27 14:29:00|1754|1753.8|1754|1753.6|1754|1753.8|1753.8|1753.6|1980
1606487350000|2020-11-27 14:29:10|1754.2|1753.8|1754.6|1754.2|1754.8|1754.2|1754.2|1753.8|1092
1606487360000|2020-11-27 14:29:20|1754.8|1754.4|1754.6|1754.4|1754.8|1754.4|1754.4|1754|0
1606487370000|2020-11-27 14:29:30|1754.8|1754.6|1754.8|1754.6|1754.8|1754.6|1754.6|1754.6|0
1606487380000|2020-11-27 14:29:40|1755|1754.4|1754.8|1754.4|1755|1754.4|1754.6|1754.4|203
1606487390000|2020-11-27 14:29:50|1754.6|1754.6|1754.6|1754.4|1754.6|1754.6|1754.6|1754.4|786
1606487400000|2020-11-27 14:30:00|1754.8|1754.6|1754.2|1753.8|1754.8|1754.6|1754|1753.8|1829
1606487410000|2020-11-27 14:30:10|1754|1753.6|1754.6|1754.2|1754.6|1754.2|1753.8|1753.6|2814
1606487420000|2020-11-27 14:30:20|1754.8|1754.4|1755.2|1754.8|1755.6|1755.4|1754.8|1754.4|1549
1606487430000|2020-11-27 14:30:30|1755.4|1755|1755.6|1755|1755.6|1755.4|1755.2|1755|302
1606487440000|2020-11-27 14:30:40|1755.4|1755.2|1755.4|1755|1755.6|1755.4|1755.2|1755|1736
1606487460000|2020-11-27 14:31:00|1755.2|1754.8|1754.6|1754.4|1755.2|1754.8|1754.6|1754.4|958
1606487470000|2020-11-27 14:31:10|1754.8|1754.2|1755.8|1755.6|1755.8|1755.6|1754.8|1754.2|1893
1606487480000|2020-11-27 14:31:20|1756|1755.8|1756.6|1756.4|1756.8|1756.6|1755.8|1755.8|3060
1606487490000|2020-11-27 14:31:30|1756.4|1756.2|1756.6|1756.2|1756.6|1756.4|1756.4|1756|1771
1606487500000|2020-11-27 14:31:40|1756.4|1756|1756.6|1756.2|1756.6|1756.4|1756|1755.8|1040
1606487510000|2020-11-27 14:31:50|1756.8|1756.4|1756.8|1756.4|1757|1756.8|1756.6|1756.2|1445
1606487520000|2020-11-27 14:32:00|1756.6|1756.2|1756.4|1756|1756.6|1756.4|1756.4|1756|871
1606487530000|2020-11-27 14:32:10|1756.6|1756.2|1756.4|1756|1756.8|1756.4|1756.4|1756|1021
1606487540000|2020-11-27 14:32:20|1756.6|1756.2|1756.8|1756.4|1756.8|1756.6|1756.4|1756|1201
1606487550000|2020-11-27 14:32:30|1756.6|1756.6|1757.2|1756.8|1757.4|1757|1756.6|1756.6|9951
1606487560000|2020-11-27 14:32:40|1757|1756.6|1756.6|1756.2|1757.2|1756.8|1756.2|1755.8|3413
1606487570000|2020-11-27 14:32:50|1756.4|1756|1756.4|1756|1756.4|1756.2|1756.2|1755.8|1185
1606487580000|2020-11-27 14:33:00|1756.2|1756.2|1756.2|1755.8|1756.4|1756.2|1755.8|1755.6|991
1606487590000|2020-11-27 14:33:10|1756|1755.6|1755|1754.6|1756|1755.6|1754.4|1754|4967
1606487600000|2020-11-27 14:33:20|1754.8|1754.8|1755|1754.8|1755|1754.8|1754.8|1754.4|829
1606487610000|2020-11-27 14:33:30|1754.8|1754.6|1754.8|1754.4|1754.8|1754.6|1754.4|1754.2|0
1606487620000|2020-11-27 14:33:40|1755|1754.6|1755.4|1755.2|1755.4|1755.2|1755|1754.6|1860
1606487630000|2020-11-27 14:33:50|1755.6|1755.4|1755.2|1754.8|1755.6|1755.4|1755|1754.6|835
1606487640000|2020-11-27 14:34:00|1755.4|1755|1755.6|1755.2|1755.6|1755.2|1755.4|1755|404
1606487650000|2020-11-27 14:34:10|1755.4|1755|1755.4|1754.8|1756|1755.6|1755.2|1754.8|1171
1606487660000|2020-11-27 14:34:20|1755.6|1755|1755.4|1754.8|1755.8|1755.2|1755.4|1754.8|0
1606487670000|2020-11-27 14:34:30||1755||1755.2||1755.2||1755|0
1606487680000|2020-11-27 14:34:40|1755.6|1755.4|1756.2|1755.8|1756.2|1756|1755.6|1755.2|1317
1606487690000|2020-11-27 14:34:50|1756|1755.6|1757.4|1757|1757.4|1757.2|1756|1755.6|1621
1606487700000|2020-11-27 14:35:00|1757.6|1757.2|1757.4|1757.2|1758|1757.8|1757.2|1757|4958
1606487710000|2020-11-27 14:35:10|1757.6|1757|1757.4|1757.2|1757.6|1757.2|1757.4|1757|401
1606487720000|2020-11-27 14:35:20|1757.2|1757|1758|1757.4|1758|1757.8|1757.2|1757|930
1606487730000|2020-11-27 14:35:30|1757.8|1757.2|1758.4|1757.8|1758.4|1758.2|1757.6|1757.2|3849
1606487740000|2020-11-27 14:35:40|1758.2|1758|1758.4|1757.8|1758.4|1758|1758.2|1757.8|197
1606487750000|2020-11-27 14:35:50|1758.6|1758|1758.4|1758.2|1758.8|1758.4|1758.2|1757.8|3055
1606487760000|2020-11-27 14:36:00|1758.6|1758.4|1759|1758.6|1759|1758.8|1758.6|1758.2|3483
1606487770000|2020-11-27 14:36:10|1759.2|1758.8|1759|1758.8|1759.6|1759.2|1759|1758.8|3133
1606487780000|2020-11-27 14:36:20|1759.2|1759|1759|1758.6|1759.2|1759|1758.8|1758.6|1045
1606487790000|2020-11-27 14:36:30|1759.2|1758.8|1759.4|1759|1759.6|1759|1759.2|1758.6|506
1606487800000|2020-11-27 14:36:40|1759.6|1758.8|1759|1758.4|1759.6|1758.8|1758.6|1758.4|1859
1606487810000|2020-11-27 14:36:50|1759.2|1758.6|1759|1758.6|1759.2|1758.6|1758.6|1758.4|800
1606487820000|2020-11-27 14:37:00|1758.8|1758.4|1758.6|1758|1758.8|1758.6|1758.6|1758|361
1606487830000|2020-11-27 14:37:10|1758.4|1758.2|1758.4|1758|1758.4|1758.2|1758.2|1758|40
1606487840000|2020-11-27 14:37:20|1758.6|1757.8|1758.4|1757.8|1758.6|1758.2|1758|1757.6|801
1606487850000|2020-11-27 14:37:30|1758.2|1757.6|1758.4|1758|1758.4|1758.2|1758|1757.6|151
1606487860000|2020-11-27 14:37:40|1758.2|1758.2|1757.8|1757.2|1758.6|1758.4|1757.6|1757|2480
1606487870000|2020-11-27 14:37:50|1757.6|1757.4|1757.6|1757.2|1757.8|1757.4|1757.6|1757.2|0
1606487880000|2020-11-27 14:38:00|1757.8|1757.4|1757.2|1757|1758.2|1758|1757.2|1757|3514
1606487890000|2020-11-27 14:38:10|1757|1756.8|1757.4|1756.8|1757.4|1756.8|1757|1756.6|4124
1606487900000|2020-11-27 14:38:20|1757.6|1757|1757.8|1757.2|1757.8|1757.2|1757.6|1757|0
1606487910000|2020-11-27 14:38:30|1757.6|1757|1757.8|1757.4|1757.8|1757.4|1757.2|1757|890
1606487920000|2020-11-27 14:38:40|1758|1757.6|1758.6|1758|1758.8|1758.2|1757.8|1757.6|6298
1606487930000|2020-11-27 14:38:50|1758.4|1757.8|1758.4|1757.8|1758.6|1757.8|1758|1757.6|77
1606487940000|2020-11-27 14:39:00|1758.2|1758|1758.2|1757.8|1758.6|1758.2|1758|1757.6|2495
1606487950000|2020-11-27 14:39:10|1758.4|1758|1759.8|1759.6|1759.8|1759.6|1758.2|1758|1050
1606487960000|2020-11-27 14:39:20|1760|1759.8|1760.2|1760|1761|1760.6|1759.8|1759.4|114101
1606487970000|2020-11-27 14:39:30|1760.4|1759.8|1760.4|1760|1760.8|1760.4|1760|1759.6|2885
1606487980000|2020-11-27 14:39:40|1760.6|1760.2|1760|1759.8|1760.6|1760.2|1759.8|1759.6|2976
1606487990000|2020-11-27 14:39:50|1760.2|1759.6|1759.6|1759.2|1760.4|1760.2|1759.6|1759.2|5490
1606488000000|2020-11-27 14:40:00|1759.4|1759|1759.4|1759.2|1759.4|1759.2|1759.2|1759|3275
1606488010000|2020-11-27 14:40:10|1759.2|1759|1759.4|1759|1759.4|1759|1758.8|1758.2|2090
1606488020000|2020-11-27 14:40:20|1759.6|1759.2|1759.8|1759.4|1760|1759.8|1759.6|1759.2|0
1606488030000|2020-11-27 14:40:30|1759.6|1759.2|1759.2|1759|1759.8|1759.2|1759.2|1759|808
1606488040000|2020-11-27 14:40:40|1759|1758.8|1758.8|1758.6|1759|1758.8|1758.6|1758.4|2572
1606488050000|2020-11-27 14:40:50|1759|1758.8|1759.2|1758.8|1759.4|1758.8|1759|1758.6|201
1606488060000|2020-11-27 14:41:00|1759|1758.6|1758.2|1757.8|1759|1758.6|1758|1757.4|2298
1606488070000|2020-11-27 14:41:10|1758|1758|1757.8|1757.4|1758.2|1758|1756.8|1756.4|8812
1606488080000|2020-11-27 14:41:20|1757.6|1757.2|1757.8|1757.4|1757.8|1757.4|1757.6|1757.2|0
1606488090000|2020-11-27 14:41:30|1757.6|1757.2|1756.8|1756.6|1757.6|1757.2|1756.8|1756.4|2986
1606488100000|2020-11-27 14:41:40|1757|1756.8|1757|1756.8|1757.4|1757|1757|1756.6|1803
1606488110000|2020-11-27 14:41:50|1757.2|1757|1757.2|1756.6|1757.4|1757|1756.8|1756.4|580
1606488120000|2020-11-27 14:42:00|1757|1756.4|1756.4|1755.8|1757.2|1756.6|1755.8|1755.4|3311
1606488130000|2020-11-27 14:42:10|1756.2|1756|1756.8|1756.2|1756.8|1756.2|1756.2|1756|558
1606488140000|2020-11-27 14:42:20|1756.6|1756.4|1756.6|1756.2|1757|1756.6|1756.4|1756.2|809
1606488150000|2020-11-27 14:42:30|1756.8|1756.4|1757.2|1757|1757.2|1757|1756.8|1756.4|8497
1606488160000|2020-11-27 14:42:40|1757|1756.8|1757|1756.6|1757.2|1757|1756.8|1756.6|1105
1606488170000|2020-11-27 14:42:50|1757.2|1756.8|1756.6|1756.2|1757.4|1757.2|1756.6|1756.2|4401
1606488180000|2020-11-27 14:43:00|1756.4|1756|1756.2|1755.8|1756.4|1756.2|1756.2|1755.8|767
1606488190000|2020-11-27 14:43:10|1756|1755.6|1756.4|1755.8|1756.6|1756.2|1756|1755.6|541
1606488200000|2020-11-27 14:43:20|1756.2||1756.2||1756.4||1756.2||0
1606488210000|2020-11-27 14:43:30|1756.4|1756|1756.6|1756.2|1756.8|1756.4|1756.2|1756|892
1606488220000|2020-11-27 14:43:40|1756.4|1756|1756.6|1756|1756.6|1756.2|1756.2|1755.8|914
1606488230000|2020-11-27 14:43:50|1756.4|1756.2|1756.6|1756|1756.6|1756.4|1756.4|1756|865
1606488240000|2020-11-27 14:44:00|1756.4|1755.8|1756.4|1756|1756.6|1756|1756.2|1755.8|400
1606488250000|2020-11-27 14:44:10|1756.2|1755.8|1756.8|1756.4|1756.8|1756.4|1756.2|1755.8|854
1606488260000|2020-11-27 14:44:20|1756.6|1756.2|1756.8|1756.4|1756.8|1756.6|1756.6|1756|1187
1606488270000|2020-11-27 14:44:30|1756.6|1756.6|1757|1756.8|1757|1756.8|1756.6|1756.4|405
1606488280000|2020-11-27 14:44:40|1756.8|1756.6|1757|1756.8|1757|1756.8|1756.8|1756.6|200
1606488290000|2020-11-27 14:44:50|1756.8|1756.6|1756.8|1756.4|1757|1756.6|1756.8|1756.4|1647
1606488300000|2020-11-27 14:45:00|1757|1756.6|1757|1756.6|1757|1756.8|1756.8|1756.4|36
1606488310000|2020-11-27 14:45:10|1756.8|1756.4|1757|1756.8|1757|1756.8|1756.8|1756.4|986
1606488320000|2020-11-27 14:45:20|1756.8|1756.6|1757|1756.8|1757|1756.8|1756.8|1756.4|452
1606488330000|2020-11-27 14:45:30|1757.2|1757|1757.2|1756.8|1757.2|1757|1757|1756.6|582
1606488340000|2020-11-27 14:45:40|1757|1756.6|1757|1756.6|1757.2|1756.8|1756.8|1756.6|60
1606488350000|2020-11-27 14:45:50|1757.2|1756.8|1757.2|1756.8|1757.6|1757.4|1757.2|1756.6|1806
1606488360000|2020-11-27 14:46:00|1757.4|1757|1757.4|1757|1757.6|1757.2|1757.4|1757|200
1606488370000|2020-11-27 14:46:10|1757.2|1757.2|1756.6|1756.2|1757.4|1757.2|1756.4|1756.2|1009
1606488380000|2020-11-27 14:46:20|1756.8|1756.4|1757|1756.4|1757|1756.6|1756.6|1756.2|822
1606488400000|2020-11-27 14:46:40|1756.8|1756.6|1757|1756.4|1757|1756.8|1756.6|1756.2|2381
1606488410000|2020-11-27 14:46:50||1756.6||1756.6||1756.6||1756.6|0
1606488420000|2020-11-27 14:47:00|1756.8|1756.4|1756.2|1755.8|1757|1756.4|1756.2|1755.8|2704
1606488430000|2020-11-27 14:47:10|1756|1756|1756.2|1755.8|1756.4|1756|1756|1755.8|2004
1606488440000|2020-11-27 14:47:20|1756.4|1756|1756.8|1756.6|1757|1756.8|1756.4|1755.8|3451
1606488450000|2020-11-27 14:47:30|1756.6|1756.4|1755.8|1755.6|1756.6|1756.4|1755.8|1755.6|1813
1606488460000|2020-11-27 14:47:40|1756|1755.8|1756|1755.8|1756|1755.8|1755.8|1755.8|5
1606488470000|2020-11-27 14:47:50|1756.4|1756|1756.4|1756|1756.4|1756|1756.4|1756|4
1606488480000|2020-11-27 14:48:00|1756.2|1755.8|1755.6|1755|1756.2|1755.8|1755.4|1755|3738
1606488490000|2020-11-27 14:48:10|1755.4|1754.8|1754.8|1754.4|1755.4|1754.8|1754.8|1754.2|1706
1606488500000|2020-11-27 14:48:20|1754.6|1754.2|1753.6|1753|1754.8|1754.2|1753.4|1753|2794
1606488510000|2020-11-27 14:48:30|1753.4|1753.2|1753.4|1753.2|1753.6|1753.2|1753.4|1753|0
1606488520000|2020-11-27 14:48:40|1753.6|1753.4|1753.4|1753|1753.6|1753.4|1753.4|1753|1600
1606488530000|2020-11-27 14:48:50|1753.2|1752.8|1752.8|1752.4|1753.4|1752.8|1752.6|1752.2|4122
1606488540000|2020-11-27 14:49:00|1753|1752.6|1753|1752.4|1753.2|1752.8|1752.8|1752.4|1431
1606488550000|2020-11-27 14:49:10|1752.8|1752.6|1752.8|1752.4|1753|1752.6|1752.8|1752.4|26
1606488560000|2020-11-27 14:49:20|1753|1752.6|1754|1753.8|1754.2|1753.8|1753|1752.6|2489
1606488570000|2020-11-27 14:49:30|1754.2|1753.6|1754.8|1754.4|1755|1754.4|1754|1753.6|1403
1606488580000|2020-11-27 14:49:40|1754.6|1754.2|1755.2|1754.8|1755.2|1754.8|1754.4|1754.2|237
1606488590000|2020-11-27 14:49:50|1755|1754.6|1755.6|1755.2|1755.8|1755.4|1755|1754.4|383
1606488600000|2020-11-27 14:50:00|1755.8|1755.4|1755.8|1755.4|1755.8|1755.6|1755.6|1755.4|1623
1606488610000|2020-11-27 14:50:10|1756|1755.6|1756.2|1756|1756.2|1756|1756|1755.6|197
1606488620000|2020-11-27 14:50:20|1756.4|1756.2|1756.8|1756.4|1757|1756.6|1756.4|1756|2171
1606488630000|2020-11-27 14:50:30|1757|1756.2|1757|1756.6|1757|1756.6|1756.2|1756|2319
1606488640000|2020-11-27 14:50:40|1757.2|1756.8|1757.2|1757|1757.4|1757|1757|1756.6|5070
1606488650000|2020-11-27 14:50:50|1757|1756.8|1757.2|1756.6|1757.2|1757|1757|1756.6|637
1606488660000|2020-11-27 14:51:00||1756.8||1756.6||1756.8||1756.6|0
1606488670000|2020-11-27 14:51:10|1757|1756.4|1756.6|1756.4|1757|1756.6|1756.6|1756.2|3504
1606488690000|2020-11-27 14:51:30|1756.8|1756.6|1758|1757.6|1758|1757.8|1756.8|1756.6|1459
1606488700000|2020-11-27 14:51:40|1757.8|1757.4|1757.4|1757.2|1757.8|1757.4|1757.4|1757.2|1427
1606488710000|2020-11-27 14:51:50|1757.6|1757.4|1757.8|1757.4|1758|1757.4|1757.6|1757.2|1151
1606488720000|2020-11-27 14:52:00|1757.6|1757.2|1757.6|1757.2|1757.6|1757.2|1757.6|1757.2|0
1606488730000|2020-11-27 14:52:10|1757.4|1757|1757|1756.4|1757.6|1757|1756.8|1756.4|2297
1606488740000|2020-11-27 14:52:20|1756.8|1756.2|1756.4|1756.2|1756.8|1756.2|1756.4|1756.2|541
1606488750000|2020-11-27 14:52:30|1756.2|1756|1756.8|1756.6|1756.8|1756.6|1756.2|1756|502
1606488760000|2020-11-27 14:52:40|1757|1756.8|1757.6|1757.4|1757.8|1757.4|1757|1756.8|514
1606488770000|2020-11-27 14:52:50|1757.8|1757.6|1757.8|1757.4|1758|1757.8|1757.8|1757.2|200
1606488780000|2020-11-27 14:53:00|1757.6|1757.2|1756.6|1756.2|1757.8|1757.4|1756.6|1756|2814
1606488790000|2020-11-27 14:53:10|1756.4|1756|1756|1755.4|1756.4|1756.2|1755.4|1755.2|905
1606488800000|2020-11-27 14:53:20|1755.8|1755.6|1755.6|1755.2|1756|1755.8|1755.6|1755|2726
1606488810000|2020-11-27 14:53:30|1755.4|1755|1755.6|1755.2|1755.6|1755.4|1755.4|1755|400
1606488820000|2020-11-27 14:53:40|1755.4|1755.4|1756.2|1755.4|1756.2|1755.6|1755.4|1755.2|382
1606488830000|2020-11-27 14:53:50|1756|1755.6|1756|1755.4|1756|1755.8|1755.8|1755.4|547
1606488840000|2020-11-27 14:54:00|1755.8|1755.2|1755.2|1754.8|1756|1755.2|1754.8|1754.6|2070
1606488850000|2020-11-27 14:54:10|1755|1754.6|1753.8|1753.2|1755.2|1754.8|1753.6|1753|3080
1606488860000|2020-11-27 14:54:20|1753.6|1753|1753.4|1752.8|1753.6|1753|1753|1752.6|1500
1606488870000|2020-11-27 14:54:30|1753.6|1753|1754.2|1753.8|1754.8|1754.2|1753.6|1753|1596
1606488880000|2020-11-27 14:54:40|1754|1754|1754|1753.8|1754.2|1754|1754|1753.8|0
1606488890000|2020-11-27 14:54:50|1753.8|1753.6|1754|1753.6|1754|1753.8|1753.8|1753.4|376
1606488900000|2020-11-27 14:55:00|1753.8|1753.4|1753.4|1752.8|1754|1753.6|1753.2|1752.8|5412
1606488910000|2020-11-27 14:55:10|1753.2|1753|1753.2|1752.6|1753.4|1753|1752.6|1752.4|2899
1606488920000|2020-11-27 14:55:20|1753|1752.8|1752.8|1752.6|1753.2|1753|1752.8|1752.4|1950
1606488930000|2020-11-27 14:55:30|1753|1752.8|1753.8|1753.6|1754.2|1753.8|1753|1752.8|2563
1606488940000|2020-11-27 14:55:40|1753.6|1753.4|1753.6|1753.4|1753.8|1753.6|1753.6|1753.4|430
1606488950000|2020-11-27 14:55:50|1753.4|1753.2|1753.4|1753|1753.6|1753.2|1753|1752.8|1448
1606488960000|2020-11-27 14:56:00|1753.2|1752.8|1753.6|1753|1753.6|1753|1752.8|1752.6|1750
1606488970000|2020-11-27 14:56:10|1753.4||1753.6||1753.6||1753.4||0
1606488980000|2020-11-27 14:56:20|1753.4|1753.2|1754.2|1753.8|1754.4|1753.8|1753.4|1753.2|179
1606488990000|2020-11-27 14:56:30|1754.4||1754||1754.4||1754||0
1606489000000|2020-11-27 14:56:40|1754.2|1754|1754|1753.6|1754.6|1754|1753.8|1753.6|392
1606489010000|2020-11-27 14:56:50|1754.2|1753.8|1754.4|1754|1754.4|1754|1754|1753.6|2
1606489020000|2020-11-27 14:57:00|1754.8|1754.2|1755|1754.4|1755|1754.4|1754.6|1754|174
1606489030000|2020-11-27 14:57:10|1755.2|1754.6|1755|1754.8|1755.2|1755|1755|1754.6|841
1606489040000|2020-11-27 14:57:20|1754.8|1754.6|1754.6|1754|1754.8|1754.6|1754.2|1753.8|6556
1606489050000|2020-11-27 14:57:30|1754.4|1753.8|1754.2|1753.6|1754.4|1753.8|1753.8|1753.6|823
1606489060000|2020-11-27 14:57:40|1754|1753.8|1753.8|1753.4|1754.2|1753.8|1753.8|1753.4|756
1606489070000|2020-11-27 14:57:50|1753.6|1753.2|1754.2|1753.8|1754.4|1754.2|1753.4|1753.2|789
1606489080000|2020-11-27 14:58:00|1754|1753.6|1754.2|1753.8|1754.2|1754|1754|1753.6|461
1606489090000|2020-11-27 14:58:10|1754.4|1754|1754.6|1754.2|1755|1754.6|1754.4|1754|1768
1606489100000|2020-11-27 14:58:20|1754.4|1754|1754.2|1753.8|1754.4|1754|1753.8|1753.4|2365
1606489110000|2020-11-27 14:58:30|1754.4|1754|1754.8|1754.4|1755.4|1755|1754.4|1754|2613
1606489120000|2020-11-27 14:58:40|1755|1754.6|1755|1754.6|1755|1754.6|1754.8|1754.4|0
1606489130000|2020-11-27 14:58:50|1754.8|1754.4|1755|1754.6|1755|1754.6|1754.6|1754.4|209
1606489140000|2020-11-27 14:59:00|1754.8|1754.4|1755.4|1754.8|1755.6|1755|1754.8|1754.4|381
1606489150000|2020-11-27 14:59:10|1755.2|1755|1755.4|1754.8|1755.4|1755|1755.2|1754.8|0
1606489160000|2020-11-27 14:59:20|1755.2|1755|1754.6|1754.4|1755.4|1755|1754.6|1754.4|799
1606489170000|2020-11-27 14:59:30|1754.4|1754.2|1754.8|1754.4|1755|1754.6|1754.2|1754|1223
1606489180000|2020-11-27 14:59:40|1755|1754.6|1755.4|1755|1755.4|1755|1754.8|1754.6|155
1606489190000|2020-11-27 14:59:50|1755.2|1754.8|1754.8|1754.4|1755.4|1755|1754.8|1754.4|0
1606489200000|2020-11-27 15:00:00|1755|1754.6|1753.8|1753.4|1755|1754.6|1753.6|1753.2|1946
1606489210000|2020-11-27 15:00:10|1754|1753.2|1754|1753.6|1754|1753.8|1753.6|1753.2|0
1606489220000|2020-11-27 15:00:20|1753.8|1753.8|1753.4|1753|1754|1753.8|1753.4|1753|558
1606489230000|2020-11-27 15:00:30|1753.2|1752.8|1753.2|1752.8|1753.2|1752.8|1752.8|1752.6|324
1606489240000|2020-11-27 15:00:40|1753.6|1753|1753.8|1753.4|1754|1753.6|1753.4|1752.8|2680
1606489250000|2020-11-27 15:00:50|1753.6|1753|1753.6|1753.2|1753.8|1753.2|1753.4|1753|136
1606489260000|2020-11-27 15:01:00|1753.4|1753.4|1754.4|1753.8|1754.4|1754|1753.4|1753.4|12736
1606489270000|2020-11-27 15:01:10|1754.2|1754|1754.6|1754.2|1754.6|1754.4|1754.2|1753.8|2755
1606489280000|2020-11-27 15:01:20|1754.8|1754.4|1755|1754.6|1755.6|1755.2|1754.8|1754.4|4567
1606489290000|2020-11-27 15:01:30|1754.8|1754.4|1754.2|1753.8|1754.8|1754.4|1753.6|1753.2|9242
1606489300000|2020-11-27 15:01:40|1754|1753.6|1753.8|1753.4|1754|1753.6|1753.6|1753.2|938
1606489310000|2020-11-27 15:01:50|1753.6|1753.2|1753|1752.6|1753.6|1753.2|1753|1752.6|2276
1606489320000|2020-11-27 15:02:00|1752.8|1752.4|1752.8|1752.4|1753|1752.6|1752.8|1752.2|199
1606489330000|2020-11-27 15:02:10|1752.6|1752.2|1752.2|1751.8|1752.8|1752.2|1752.2|1751.6|422
1606489340000|2020-11-27 15:02:20|1752|1751.6|1751.4|1751|1752|1751.6|1751.4|1751|446
1606489350000|2020-11-27 15:02:30|1751.6|1751.2|1752.6|1752.2|1752.6|1752.2|1751.6|1751|2646
1606489360000|2020-11-27 15:02:40|1752.4|1752.4|1751.8|1751.4|1752.6|1752.4|1751.8|1751.2|2060
1606489370000|2020-11-27 15:02:50|1752|1751.2|1752.2|1751.8|1752.6|1752.2|1751.8|1751.2|1145
1606489380000|2020-11-27 15:03:00|1752|1751.6|1752.2|1751.8|1752.2|1751.8|1751.8|1751.6|1231
1606489390000|2020-11-27 15:03:10|1752|1751.6|1751.8|1751.4|1752.2|1751.8|1751.8|1751.2|100
1606489400000|2020-11-27 15:03:20|1752.2|1751.6|1752.2|1751.6|1752.2|1751.8|1752|1751.6|889
1606489410000|2020-11-27 15:03:30|1752|1751.8|1753|1752.8|1753|1752.8|1752|1751.8|902
1606489420000|2020-11-27 15:03:40|1753.2|1752.6|1753.2|1752.8|1753.4|1753|1753|1752.6|1323
1606489430000|2020-11-27 15:03:50|1753|1752.6|1753.4|1753.2|1753.8|1753.2|1753|1752.6|649
1606489440000|2020-11-27 15:04:00|1753.2|1753|1753.2|1752.8|1753.4|1753|1753.2|1752.8|60
1606489450000|2020-11-27 15:04:10|1753|1753|1753|1752.8|1753.2|1753|1753|1752.8|670
1606489460000|2020-11-27 15:04:20|1752.8|1752.6|1752.2|1752|1753|1752.6|1752.2|1751.8|6477
1606489470000|2020-11-27 15:04:30|1751.8|1751.4|1752.8|1752.4|1753|1752.4|1751.6|1751.4|9603
1606489480000|2020-11-27 15:04:40|1753|1752.8|1753|1752.6|1753.2|1753|1752.8|1752.4|1430
1606489490000|2020-11-27 15:04:50|1752.8|1752.4|1752.6|1752.4|1753|1752.8|1752.6|1752.4|764
1606489500000|2020-11-27 15:05:00|1752.8|1752.6|1753|1752.6|1753|1752.6|1752.8|1752.4|3
1606489510000|2020-11-27 15:05:10|1753.2|1752.8|1753.4|1753|1753.6|1753.4|1753.2|1752.8|8965
1606489520000|2020-11-27 15:05:20|1753.6|1753.2|1753.8|1753.6|1753.8|1753.6|1753.4|1753.2|2076
1606489530000|2020-11-27 15:05:30|1754|1753.8|1754.2|1753.8|1754.6|1754.2|1754|1753.8|1353
1606489540000|2020-11-27 15:05:40|1754.4|1754|1753.2|1753|1754.4|1754|1753.2|1753|2634
1606489550000|2020-11-27 15:05:50|1753|1752.8|1753.6|1753|1753.8|1753.4|1753|1752.6|1389
1606489560000|2020-11-27 15:06:00|1753.4|1752.2|1752.6|1752|1753.6|1752.4|1751.8|1751.4|12776
1606489570000|2020-11-27 15:06:10|1752.4|1752.2|1752.8|1752.4|1752.8|1752.4|1752.4|1752|2399
1606489580000|2020-11-27 15:06:20|1752.6|1752.2|1752.2|1751.8|1752.8|1752.2|1752|1751.6|1304
1606489590000|2020-11-27 15:06:30|1752.4|1752|1752.4|1752|1752.6|1752|1752.2|1751.8|1
1606489600000|2020-11-27 15:06:40|1752.2|1752.2|1752.4|1752.2|1752.8|1752.2|1752.2|1752.2|138
1606489610000|2020-11-27 15:06:50|1752.2|1752|1752.4|1752|1752.4|1752|1752.2|1751.8|0
1606489620000|2020-11-27 15:07:00|1752.6|1752.2|1752.8|1752.4|1753.2|1752.8|1752.6|1752.2|2506
1606489630000|2020-11-27 15:07:10|1753|1752.6|1752.4|1752|1753.2|1752.8|1752.4|1752|1546
1606489640000|2020-11-27 15:07:20|1752.2|1751.8|1752|1751.6|1752.4|1752|1752|1751.6|1293
1606489650000|2020-11-27 15:07:30|1752.2|1752|1752.2|1751.8|1752.4|1752|1752|1751.6|2140
1606489660000|2020-11-27 15:07:40|1752.4|1752|1754|1753.6|1754|1753.6|1752.4|1752|3420
1606489670000|2020-11-27 15:07:50|1753.8|1753.4|1753.8|1753.4|1754|1753.4|1753.4|1753.2|858
1606489680000|2020-11-27 15:08:00|1754|1753.6|1754.6|1754.2|1754.6|1754.2|1754|1753.6|831
1606489690000|2020-11-27 15:08:10|1754.4|1754.4|1754.6|1754.4|1754.6|1754.4|1754.4|1754.2|803
1606489700000|2020-11-27 15:08:20|1754.8|1754.6|1755|1754.6|1755|1754.6|1754.6|1754.4|2102
1606489710000|2020-11-27 15:08:30|1754.8|1754.8|1754.6|1754.2|1754.8|1754.8|1754.4|1754.2|1131
1606489720000|2020-11-27 15:08:40|1754.4|1754.4|1754.6|1754.2|1754.6|1754.4|1754.4|1754.2|130
1606489730000|2020-11-27 15:08:50|1754.4|1754.4|1755.6|1755.2|1756|1755.4|1754.2|1753.8|12365
1606489740000|2020-11-27 15:09:00|1755.8|1755.4|1756|1755.6|1756|1755.8|1755.8|1755.2|470
1606489750000|2020-11-27 15:09:10|1756.2|1756|1756.2|1755.6|1756.6|1756.2|1755.8|1755.6|4532
1606489760000|2020-11-27 15:09:20|1756.4|1755.8|1756.4|1756.2|1756.6|1756.4|1756.2|1755.8|2129
1606489770000|2020-11-27 15:09:30|1757|1756|1757.4|1756.8|1758|1757.6|1756.8|1756|7023
1606489780000|2020-11-27 15:09:40|1757.2|1756.6|1756.4|1756.2|1757.2|1756.6|1756.2|1756|3699
1606489790000|2020-11-27 15:09:50|1756.2|1756|1755.8|1755.6|1756.2|1756|1755.8|1755.4|2201
1606489800000|2020-11-27 15:10:00|1755.6|1755.4|1755.2|1754.8|1756.2|1755.6|1754.6|1754.2|1918
1606489810000|2020-11-27 15:10:10|1755.4|1755|1754.8|1754.4|1755.4|1755|1754.8|1754.4|100
1606489820000|2020-11-27 15:10:20|1754.6|1754.6|1755|1754.6|1755|1754.8|1754.6|1754|154
1606489830000|2020-11-27 15:10:30|1754.8|1754.4|1755.6|1755.4|1755.6|1755.4|1754.8|1754.4|2305
1606489840000|2020-11-27 15:10:40|1755.4|1755.2|1755.2|1754.8|1755.4|1755.2|1755.2|1754.8|200
1606489850000|2020-11-27 15:10:50|1755.4|1755|1755.6|1755.2|1755.6|1755.4|1755.4|1754.8|139
1606489860000|2020-11-27 15:11:00|1755.4|1755|1755.6|1755.2|1755.6|1755.4|1755.4|1755|8322
1606489870000|2020-11-27 15:11:10|1755.8|1755.4|1755.8|1755.4|1755.8|1755.6|1755.6|1755.2|720
1606489880000|2020-11-27 15:11:20|1755.6|1755.6|1755.8|1755.4|1755.8|1755.6|1755.6|1755.4|1672
1606489890000|2020-11-27 15:11:30|1756|1755.6|1755.8|1755.4|1756|1755.8|1755.8|1755.4|1507
1606489900000|2020-11-27 15:11:40|1756|1755.6|1755.8|1755.4|1756|1755.8|1755.4|1755.2|3554
1606489910000|2020-11-27 15:11:50|1756|1755.6|1755.8|1755.6|1756|1755.6|1755.8|1755.4|400
1606489920000|2020-11-27 15:12:00|1756|1755.8|1755.4|1754.8|1756|1755.8|1755.4|1754.8|1807
1606489930000|2020-11-27 15:12:10|1755.2|1755|1755.4|1754.8|1755.4|1755|1755|1754.6|288
1606489940000|2020-11-27 15:12:20|1755.2|1754.6|1754.4|1754|1755.2|1754.6|1754.2|1753.8|935
1606489950000|2020-11-27 15:12:30|1754.2|1753.8|1754.4|1754|1754.4|1754.2|1754.2|1753.8|2148
1606489960000|2020-11-27 15:12:40|1754.2|1753.8|1753.8|1753.4|1754.4|1753.8|1753.8|1753.4|317
1606489970000|2020-11-27 15:12:50|1754|1753.6|1753.8|1753.2|1754|1753.6|1753.6|1753.2|146
1606489980000|2020-11-27 15:13:00|1753.6|1753|1753.4|1752.8|1753.6|1753|1753.4|1752.6|5
1606489990000|2020-11-27 15:13:10|1753.2|1752.6|1753.4|1753.2|1753.4|1753.2|1753|1752.6|0
1606490000000|2020-11-27 15:13:20|1753.6|1753.4|1753.8|1753.4|1754|1753.6|1753.6|1753.4|521
1606490010000|2020-11-27 15:13:30|1754|1753.6|1753.8|1753.2|1754|1753.6|1753.6|1753.2|944
1606490020000|2020-11-27 15:13:40|1753.6|1753.4|1753.6|1753.2|1753.6|1753.4|1753.4|1753|459
1606490030000|2020-11-27 15:13:50|1753.4|1753|1753|1752.6|1753.4|1753|1752.8|1752.6|328
1606490040000|2020-11-27 15:14:00|1752.8|1752.4|1752.6|1752.4|1753|1752.6|1752.4|1751.8|3125
1606490050000|2020-11-27 15:14:10|1752.8|1752.6|1752.8|1752.4|1753|1752.6|1752.6|1752.4|423
1606490060000|2020-11-27 15:14:20|1752.6|1752.2|1752.6|1752.2|1753|1752.6|1752.6|1752.2|211
1606490070000|2020-11-27 15:14:30|1752.8|1752.4|1752.8|1752.4|1753|1752.4|1752.8|1752.4|2
1606490080000|2020-11-27 15:14:40|1753|1752.6|1752.8|1752.4|1753|1752.6|1752.2|1751.8|975
1606490090000|2020-11-27 15:14:50|1753|1752.6|1752.8|1752.4|1753.2|1752.8|1752.8|1752.4|400
1606490100000|2020-11-27 15:15:00|1752.6|1752|1752.6|1752.2|1752.6|1752.2|1752.2|1752|202
1606490110000|2020-11-27 15:15:10|1752.4|1752|1752|1751.8|1752.4|1752.2|1752|1751.8|400
1606490120000|2020-11-27 15:15:20|1751.8|1751.6|1751.4|1751|1752|1751.6|1751.4|1751|1458
1606490130000|2020-11-27 15:15:30|1751.2|1750.8|1751|1750.6|1751.4|1751|1751|1750.6|1400
1606490140000|2020-11-27 15:15:40|1750.8|1750.4|1751.4|1751|1751.8|1751.4|1750.8|1750.4|1283
1606490150000|2020-11-27 15:15:50|1751.2|1750.8|1751|1750.6|1751.2|1750.8|1751|1750.6|97
1606490160000|2020-11-27 15:16:00|1750.8|1750.4|1750.8|1750.2|1750.8|1750.4|1750.4|1750|1778
1606490170000|2020-11-27 15:16:10|1750.6|1750|1750|1749.6|1750.6|1750|1750|1749.4|13155
1606490180000|2020-11-27 15:16:20|1749.8|1749.4|1749.6|1749.2|1749.8|1749.6|1749.6|1749|600
1606490190000|2020-11-27 15:16:30|1749.8|1749.4|1749.6|1749.2|1750|1749.6|1749.6|1749.2|0
1606490200000|2020-11-27 15:16:40|1749.8|1749.4|1749.8|1749.2|1750|1749.6|1749.6|1749.2|1498
1606490210000|2020-11-27 15:16:50|1750|1749.4|1750|1749.6|1750|1749.6|1749.8|1749.4|585
1606490220000|2020-11-27 15:17:00|1750.2|1749.8|1750.6|1750.2|1750.6|1750.2|1750|1749.6|733
1606490230000|2020-11-27 15:17:10|1750.4|1750|1749.2|1748.6|1750.4|1750|1749|1748.6|3851
1606490240000|2020-11-27 15:17:20|1749|1748.2|1748.6|1748.2|1749|1748.4|1748.4|1748|3014
1606490250000|2020-11-27 15:17:30|1748.4|1748|1748.2|1748|1748.4|1748.2|1748|1747.6|1406
1606490260000|2020-11-27 15:17:40|1748.4|1748.2|1748.4|1748|1748.6|1748.4|1748.4|1748|784
1606490270000|2020-11-27 15:17:50|1748.6|1748.2|1749|1748.4|1749|1748.6|1748.4|1748.2|1535
1606490280000|2020-11-27 15:18:00||1748.6||1748.8||1748.8||1748.6|117
1606490290000|2020-11-27 15:18:10|1749.4|1749|1749.2|1748.8|1749.6|1749|1749.2|1748.8|47
1606490300000|2020-11-27 15:18:20|1749.4|1749.2|1749|1748.8|1749.6|1749.2|1749|1748.8|769
1606490310000|2020-11-27 15:18:30|1748.8|1748.6|1749.2|1748.8|1749.2|1749|1748.8|1748.4|2208
1606490320000|2020-11-27 15:18:40|1749.4|1749|1749.2|1749|1749.4|1749.2|1749.2|1749|2245
1606490330000|2020-11-27 15:18:50|1749|1748.8|1748.4|1748.2|1749|1748.8|1748.2|1747.8|2381
1606490340000|2020-11-27 15:19:00|1748.2|1748|1748.2|1747.8|1748.4|1748.2|1748.2|1747.8|834
1606490350000|2020-11-27 15:19:10|1748|1747.6|1747.6|1747.2|1748.2|1747.8|1747.4|1747|630
1606490360000|2020-11-27 15:19:20|1747.8|1747.4|1747.8|1747.6|1748|1747.6|1747.6|1747.2|407
1606490370000|2020-11-27 15:19:30|1748|1747.8|1748.2|1747.8|1748.2|1747.8|1748|1747.8|831
1606490380000|2020-11-27 15:19:40|1748|1747.6|1747.6|1747.2|1748|1747.6|1747.6|1747.2|648
1606490390000|2020-11-27 15:19:50|1747.8|1747.4|1748|1747.6|1748|1747.8|1747.6|1747.2|1235
1606490400000|2020-11-27 15:20:00|1747.8|1747.4|1747.4|1747|1747.8|1747.4|1747.2|1747|2984
1606490410000|2020-11-27 15:20:10|1747.6|1746.8|1747.2|1746.8|1747.6|1747.4|1747.2|1746.8|551
1606490420000|2020-11-27 15:20:20|1747|1747|1747.4|1746.8|1747.4|1747.2|1747|1746.6|2168
1606490430000|2020-11-27 15:20:30|1747.2|1747|1747.4|1747.2|1747.4|1747.2|1747.2|1747|497
1606490440000|2020-11-27 15:20:40|1747.6|1747.4|1747.4|1747.2|1747.6|1747.4|1747.4|1747.2|683
1606490450000|2020-11-27 15:20:50|1747.6|1747.4|1747.4|1746.8|1747.6|1747.4|1747.2|1746.8|351
1606490460000|2020-11-27 15:21:00|1747.2|1747|1747.2|1746.8|1747.2|1747|1747.2|1746.8|150
1606490470000|2020-11-27 15:21:10|1747.6|1747|1747.2|1746.8|1748|1747.8|1747.2|1746.8|4794
1606490480000|2020-11-27 15:21:20|1747|1746.6|1747|1746.8|1747|1746.8|1746.8|1746.4|5
1606490490000|2020-11-27 15:21:30|1746.8|1746.6|1746.2|1746|1746.8|1746.6|1746.2|1746|1050
1606490500000|2020-11-27 15:21:40|1746.4|1746.2|1746|1745.6|1746.4|1746.2|1745.8|1745.6|448
1606490510000|2020-11-27 15:21:50|1745.8|1745.4|1745.6|1745.2|1745.8|1745.6|1745.6|1745|2349
1606490520000|2020-11-27 15:22:00|1745.4|1745|1745.4|1744.8|1745.6|1745.2|1745|1744.6|2460
1606490530000|2020-11-27 15:22:10|1745.2|1745|1745.2|1744.6|1745.4|1745|1744.8|1744.4|2675
1606490540000|2020-11-27 15:22:20|1745|1744.4|1744.6|1744.2|1745|1744.4|1744.4|1744|875
1606490550000|2020-11-27 15:22:30|1744.8|1744.4|1744.8|1744.6|1744.8|1744.6|1744.8|1744.2|597
1606490560000|2020-11-27 15:22:40|1745|1744.8|1744.6|1744.4|1745.2|1745|1744.6|1744.4|2965
1606490570000|2020-11-27 15:22:50|1744.4|1744.2|1744.6|1744.2|1744.6|1744.4|1744.4|1744.2|1378
1606490580000|2020-11-27 15:23:00|1744.4||1744.4||1744.4||1744.4||4993
1606490590000|2020-11-27 15:23:10|1744.6|1744.4|1744.4|1744.2|1744.8|1744.6|1744.4|1744.2|581
1606490600000|2020-11-27 15:23:20|1744.2|1744|1744|1743.8|1744.2|1744|1743.8|1743.4|2521
1606490610000|2020-11-27 15:23:30||1743.6||1743.6||1743.6||1743.4|439
1606490620000|2020-11-27 15:23:40|1744.2|1743.8|1744.6|1744|1744.8|1744.6|1743.8|1743.4|4322
1606490630000|2020-11-27 15:23:50|1744.4|1744.2|1744.4|1744|1744.6|1744.4|1744.4|1744|73
1606490640000|2020-11-27 15:24:00|1744.2|1743.8|1744|1743.4|1744.2|1743.8|1743.8|1743.2|567
1606490650000|2020-11-27 15:24:10|1744.2|1743.6|1744.2|1743.8|1744.2|1743.8|1744|1743.4|373
1606490660000|2020-11-27 15:24:20|1744|1744|1743.8|1743.4|1744.2|1744|1743.8|1743.4|1855
1606490670000|2020-11-27 15:24:30|1744|1743.6|1744.2|1744|1744.4|1744.2|1743.8|1743.6|3198
1606490680000|2020-11-27 15:24:40|1744|1743.8|1744.2|1743.8|1744.2|1743.8|1744|1743.8|63
1606490690000|2020-11-27 15:24:50|1744|1743.6|1743.6|1743.4|1744|1743.6|1743.6|1743.2|1311
1606490700000|2020-11-27 15:25:00|1743.4|1743.2|1743|1742.8|1743.8|1743.4|1743|1742.8|3121
1606490710000|2020-11-27 15:25:10|1743.2|1743|1743.8|1743.4|1744|1743.6|1743.2|1742.8|3877
1606490720000|2020-11-27 15:25:20|1743.6|1743|1743.6|1743|1743.8|1743|1743.4|1743|51
1606490730000|2020-11-27 15:25:30|1743.4|1742.8|1743.2|1742.6|1743.4|1742.8|1742.4|1742|6596
1606490740000|2020-11-27 15:25:40|1743|1742.8|1743.2|1742.8|1743.2|1743|1743|1742.6|2938
1606490750000|2020-11-27 15:25:50|1743.4|1743|1743|1742.8|1743.4|1743|1743|1742.6|1591
1606490760000|2020-11-27 15:26:00|1742.8|1742.6|1742.8|1742.4|1743|1742.8|1742.6|1742.4|1866
1606490770000|2020-11-27 15:26:10|1742.6|1742.2|1742.8|1742.4|1742.8|1742.6|1742.6|1742.2|445
1606490780000|2020-11-27 15:26:20|1742.6|1742.2|1742.6|1742.2|1742.8|1742.4|1742.4|1742|959
1606490790000|2020-11-27 15:26:30|1742.4|1742|1742.6|1742.2|1742.6|1742.2|1742.4|1742|400
1606490800000|2020-11-27 15:26:40|1742.4|1742|1742.4|1742|1742.4|1742|1742.4|1742|0
1606490810000|2020-11-27 15:26:50|1742.2|1741.8|1742.2|1741.8|1742.2|1742|1742|1741.8|3245
1606490820000|2020-11-27 15:27:00|1742.4|1742|1742.6|1742.4|1742.6|1742.4|1742.2|1741.8|1537
1606490830000|2020-11-27 15:27:10|1742.4|1742.2|1742.4|1742.2|1742.6|1742.2|1742.4|1742.2|400
1606490840000|2020-11-27 15:27:20|1742.2|1742|1741.8|1741.4|1742.2|1742|1741.6|1741.2|6027
1606490850000|2020-11-27 15:27:30|1741.6|1741.2|1741.4|1741|1741.6|1741.2|1741.2|1741|9660
1606490860000|2020-11-27 15:27:40|1741.2|1740.8|1740.2|1740|1741.2|1740.8|1740.2|1740|11664
1606490870000|2020-11-27 15:27:50|1740.4|1740.2|1740.4|1740.2|1740.4|1740.2|1740.2|1740|5882
1606490880000|2020-11-27 15:28:00|1740.6|1740.4|1740.2|1740|1740.8|1740.6|1740.2|1740|1998
1606490890000|2020-11-27 15:28:10|1740.4|1740.2|1740.2|1740|1740.4|1740.2|1740.2|1740|0
1606490900000|2020-11-27 15:28:20|1740.4|1740.2|1740.2|1740|1740.4|1740.2|1740.2|1740|25217
1606490910000|2020-11-27 15:28:30|1740|1739.8|1739.8|1739.4|1740.2|1739.8|1739.8|1739.4|6522
1606490920000|2020-11-27 15:28:40|1739.6|1739.2|1739.6|1739.2|1739.6|1739.2|1739.4|1739|559
1606490930000|2020-11-27 15:28:50|1739.4|1739.4|1740.2|1739.8|1740.2|1740|1739.4|1739.4|5612
1606490940000|2020-11-27 15:29:00|1740|1739.6|1740.2|1739.8|1740.2|1740|1740|1739.6|753
1606490950000|2020-11-27 15:29:10|1740.4|1740|1741.2|1741|1741.2|1741|1740.4|1740|3781
1606490960000|2020-11-27 15:29:20|1741.4|1740.8|1741.4|1741|1741.6|1741.2|1741|1740.6|1629
1606490970000|2020-11-27 15:29:30|1741.2|1740.8|1741.2|1740.8|1741.4|1740.8|1741.2|1740.8|360
1606490980000|2020-11-27 15:29:40|1741||1741||1741||1741||1244
1606490990000|2020-11-27 15:29:50|1741.2|1741|1741.2|1741|1741.4|1741|1741.2|1741|7
1606491000000|2020-11-27 15:30:00||1740.8||1741||1741||1740.8|0
1606491010000|2020-11-27 15:30:10|1741|1740.8|1740.4|1740|1741|1740.8|1740.2|1739.8|2993
1606491020000|2020-11-27 15:30:20|1740.6|1740.2|1740.4|1740.2|1740.6|1740.2|1740.4|1739.8|516
1606491030000|2020-11-27 15:30:30|1740.2|1740|1739.6|1739.2|1740.2|1740|1739.6|1739.2|467
1606491040000|2020-11-27 15:30:40|1739.4|1739|1740|1739.6|1740.2|1739.6|1739.4|1739|2165
1606491060000|2020-11-27 15:31:00|1740.2|1739.8|1739.8|1739.6|1740.2|1740|1739.6|1739.2|2562
1606491070000|2020-11-27 15:31:10|1739.6|1739.4|1740.2|1739.6|1740.2|1740|1739.6|1739.2|876
1606491080000|2020-11-27 15:31:20|1740|1739.4|1739.2|1738.8|1740|1739.6|1739.2|1738.6|3252
1606491090000|2020-11-27 15:31:30|1739|1739|1738.4|1738.2|1739|1739|1738.4|1738.2|814
1606491100000|2020-11-27 15:31:40|1738.2|1738|1738.6|1738.2|1738.6|1738.2|1738|1737.4|9563
1606491110000|2020-11-27 15:31:50|1738.4|1738|1739.2|1738.8|1739.2|1738.8|1738.4|1737.8|6632
1606491120000|2020-11-27 15:32:00|1739|1739|1739.4|1738.8|1739.4|1739.2|1739|1738.8|1335
1606491130000|2020-11-27 15:32:10|1739.6|1739|1740|1739.8|1740.2|1740|1739.4|1739|2416
1606491140000|2020-11-27 15:32:20|1740.2|1740|1740.2|1740|1740.4|1740.2|1740.2|1739.8|1450
1606491150000|2020-11-27 15:32:30|1740.4|1739.8|1739.8|1739.6|1740.4|1740|1739.8|1739.6|4833
1606491160000|2020-11-27 15:32:40|1740|1739.4|1739.4|1738.8|1740.2|1739.4|1739.4|1738.8|2852
1606491170000|2020-11-27 15:32:50|1739.2|1738.6|1739.4|1738.8|1739.4|1739.2|1738.8|1738.6|2834
1606491180000|2020-11-27 15:33:00|1739.6|1739|1739.6|1739.2|1739.6|1739.4|1739.4|1739|2000
1606491190000|2020-11-27 15:33:10|1739.8|1739.4|1740.4|1740|1740.4|1740|1739.8|1739.4|6254
1606491200000|2020-11-27 15:33:20|1740.2|1740.2|1740.4|1740.2|1740.4|1740.2|1740.2|1740.2|159
1606491210000|2020-11-27 15:33:30|1740.6|1740.4|1740.6|1740.4|1740.6|1740.4|1740.6|1740.4|906
1606491220000|2020-11-27 15:33:40|1740.8|1740.6|1740.6|1740.4|1740.8|1740.6|1740.6|1740.4|673
1606491230000|2020-11-27 15:33:50|1740.8|1740.6|1740.2|1739.8|1740.8|1740.6|1740.2|1739.8|785
1606491240000|2020-11-27 15:34:00|1740|1740|1739.8|1739.6|1740|1740|1739.6|1739.4|1265
1606491250000|2020-11-27 15:34:10|1739.6|1739.2|1739.4|1739|1739.6|1739.2|1739.4|1739|281
1606491260000|2020-11-27 15:34:20|1739.2|1738.8|1739|1738.6|1739.4|1739|1738.8|1738.6|4679
1606491270000|2020-11-27 15:34:30|1739.2|1738.8|1739.2|1738.8|1739.2|1739|1738.6|1738.2|2753
1606491280000|2020-11-27 15:34:40|1739|1738.6|1739|1738.4|1739.2|1738.8|1738.8|1738.4|6
1606491290000|2020-11-27 15:34:50|1738.8|1738|1738.2|1737.6|1738.8|1738.2|1738|1737.4|2842
1606491300000|2020-11-27 15:35:00|1738.4|1737.8|1738.4|1738|1738.6|1738.2|1738.2|1737.8|2372
1606491310000|2020-11-27 15:35:10|1738.2|1737.8|1738.4|1737.8|1738.4|1738|1737.8|1737.6|1180
1606491320000|2020-11-27 15:35:20|1738.6|1738|1739.4|1739|1739.6|1739|1738.6|1738|3391
1606491340000|2020-11-27 15:35:40|1739.2|1739.2|1740.2|1739.8|1740.2|1739.8|1739.2|1739.2|2386
1606491360000|2020-11-27 15:36:00||1740||1740||1740||1740|920
1606491370000|2020-11-27 15:36:10|1740.4|1739.8|1740.8|1740.4|1741|1740.8|1740.4|1739.8|4205
1606491380000|2020-11-27 15:36:20|1740.6|1740.2|1740.2|1739.8|1740.6|1740.2|1740|1739.8|1753
1606491390000|2020-11-27 15:36:30|1740|1739.6|1740.4|1739.8|1740.4|1739.8|1740|1739.6|260
1606491400000|2020-11-27 15:36:40|1740.2|1740|1740.2|1740|1740.2|1740|1740|1739.6|560
1606491410000|2020-11-27 15:36:50|1740|1739.8|1740|1739.8|1740.2|1739.8|1740|1739.8|456
1606491420000|2020-11-27 15:37:00|1739.8|1739.6|1740|1739.8|1740.2|1739.8|1739.8|1739.6|505
1606491430000|2020-11-27 15:37:10|1740.2|1739.6|1740.4|1739.8|1740.4|1740|1740.2|1739.4|1268
1606491440000|2020-11-27 15:37:20|1740.6|1740|1741|1740.4|1741|1740.8|1740.2|1740|1817
1606491450000|2020-11-27 15:37:30||1740.6||1740.4||1740.6||1740.4|500
1606491460000|2020-11-27 15:37:40|1740.8|1740.6|1740.6|1740.4|1740.8|1740.6|1740.6|1740.4|878
1606491470000|2020-11-27 15:37:50|1741|1740.6|1741.2|1740.8|1741.4|1741|1740.8|1740.6|1558
1606491480000|2020-11-27 15:38:00|1741.4|1741|1741.8|1741.6|1741.8|1741.6|1741.2|1740.8|2351
1606491490000|2020-11-27 15:38:10|1742|1741.8|1742|1741.6|1742.2|1741.8|1741.8|1741.6|1510
1606491500000|2020-11-27 15:38:20|1741.8|1741.4|1741.6|1741.2|1741.8|1741.4|1741.4|1741.2|362
1606491510000|2020-11-27 15:38:30|1741.4|1741|1741|1740.6|1741.4|1741|1740.8|1740.4|4494
1606491520000|2020-11-27 15:38:40|1741.2||1740.8||1741.2||1740.8||656
1606491530000|2020-11-27 15:38:50|1741|1740.8|1740.8|1740.4|1741|1740.8|1740.8|1740.4|480
1606491540000|2020-11-27 15:39:00|1740.6|1740.2|1740|1739.4|1740.6|1740.2|1739.8|1739.4|16707
1606491550000|2020-11-27 15:39:10|1740.2|1739.6|1740.2|1739.8|1740.2|1740|1740.2|1739.6|202
1606491560000|2020-11-27 15:39:20|1740|1740|1740|1739.8|1740.2|1740|1740|1739.8|537
1606491570000|2020-11-27 15:39:30|1739.8|1739.6|1739.4|1739|1739.8|1739.6|1739.4|1739|5457
1606491580000|2020-11-27 15:39:40|1739.6||1739.2||1739.6||1739.2||1035
1606491590000|2020-11-27 15:39:50|1739.4|1739.2|1739.4|1739|1739.4|1739.2|1739.2|1739|265
1606491600000|2020-11-27 15:40:00|1739.2|1738.8|1739.4|1739|1739.4|1739|1739|1738.8|1139
1606491610000|2020-11-27 15:40:10|1739.2|1739.2|1739.2|1739|1739.2|1739.2|1739.2|1739|527
1606491620000|2020-11-27 15:40:20|1739.4|1738.8|1739.2|1738.8|1739.4|1738.8|1739|1738.8|3110
1606491630000|2020-11-27 15:40:30||1739||1738.8||1739||1738.8|36
1606491640000|2020-11-27 15:40:40|1739|1739|1739|1738.8|1739|1739|1739|1738.8|608
1606491650000|2020-11-27 15:40:50|1739.2|1739|1739|1738.8|1739.2|1739|1739|1738.8|451
1606491660000|2020-11-27 15:41:00|1739.2|1739|1739|1738.8|1739.2|1739|1739|1738.8|200
1606491680000|2020-11-27 15:41:20|1739.2|1739|1739.2|1739|1739.4|1739.2|1739.2|1738.8|2403
1606491690000|2020-11-27 15:41:30|1739.4|1739.2|1739.4|1739.2|1739.4|1739.2|1739.4|1739.2|554
1606491700000|2020-11-27 15:41:40|1739.2|1739|1739.4|1739|1739.4|1739|1739.2|1739|48
1606491710000|2020-11-27 15:41:50|1739.6|1739.2|1739.8|1739.6|1739.8|1739.6|1739.6|1739|4066
1606491720000|2020-11-27 15:42:00|1740|1739.8|1740|1739.8|1740.2|1740|1740|1739.8|1786
1606491730000|2020-11-27 15:42:10|1740.2|1740|1740.2|1740|1740.4|1740.2|1740.2|1739.8|463
1606491740000|2020-11-27 15:42:20|1740|1739.8|1740|1739.8|1740|1739.8|1740|1739.8|1737
1606491750000|2020-11-27 15:42:30|1739.8|1739.6|1739.4|1739.2|1740|1739.6|1739.4|1739.2|1968
1606491760000|2020-11-27 15:42:40|1739.2|1739|1739|1738.8|1739.4|1739.2|1739|1738.6|4086
1606491770000|2020-11-27 15:42:50|1738.8|1738.6|1738.2|1738|1739|1738.8|1738.2|1738|389
1606491780000|2020-11-27 15:43:00|1738|1737.8|1737.4|1737|1738.2|1737.8|1737.4|1737|2764
1606491790000|2020-11-27 15:43:10|1737.2|1737.2|1737.4|1737|1737.4|1737.2|1737.2|1737|1428
1606491800000|2020-11-27 15:43:20|1737.2|1737.2|1737.4|1737.2|1737.4|1737.2|1737.2|1737.2|444
1606491810000|2020-11-27 15:43:30|1737.6|1737.4|1737.8|1737.4|1738|1737.8|1737.6|1737.4|912
1606491820000|2020-11-27 15:43:40|1737.6|1737.2|1737.4|1737|1737.6|1737.2|1737.4|1737|883
1606491830000|2020-11-27 15:43:50|1737.2|1737.2|1737.6|1737.2|1737.6|1737.2|1737.2|1737|2051
1606491840000|2020-11-27 15:44:00|1737.4|1737|1737.6|1737.2|1737.6|1737.4|1737.2|1736.8|3549
1606491850000|2020-11-27 15:44:10|1737.8|1737.4|1737.8|1737.4|1737.8|1737.6|1737.8|1737.2|295
1606491860000|2020-11-27 15:44:20|1738|1737.6|1738.2|1737.8|1738.2|1737.8|1738|1737.4|467
1606491870000|2020-11-27 15:44:30|1738.4|1738|1739|1738.6|1739|1738.6|1738.4|1738|1220
1606491880000|2020-11-27 15:44:40|1738.8|1738.4|1738.6|1738.2|1739|1738.4|1738.4|1738|247
1606491890000|2020-11-27 15:44:50|1738.8|1738.4|1738.8|1738.6|1738.8|1738.6|1738.8|1738.4|118
1606491900000|2020-11-27 15:45:00|1738.6|1738.4|1738.2|1737.8|1738.8|1738.4|1737.6|1737.2|2320
1606491910000|2020-11-27 15:45:10|1738.4|1738|1738.4|1738|1738.4|1738|1738.2|1738|1802
1606491920000|2020-11-27 15:45:20|1738.6|1738.2|1739|1738.8|1739|1738.8|1738.6|1738.2|1457
1606491930000|2020-11-27 15:45:30|1739.2|1739|1739.4|1739.2|1739.4|1739.2|1739.2|1738.8|225
1606491940000|2020-11-27 15:45:40|1739.6|1739.4|1739.6|1739.2|1739.6|1739.4|1739.4|1739.2|340
1606491950000|2020-11-27 15:45:50|1739.8|1739.4|1739.6|1739.4|1739.8|1739.6|1739.6|1739.4|615
1606491960000|2020-11-27 15:46:00|1739.4|1739|1738.8|1738.4|1739.6|1739.2|1738.8|1738.4|954
1606491970000|2020-11-27 15:46:10|1738.6|1738.6|1738.6|1738.4|1738.6|1738.6|1738.4|1738.2|500
1606491980000|2020-11-27 15:46:20|1738.4|1738.2|1738.4|1738|1738.4|1738.2|1738.2|1737.8|6889
1606491990000|2020-11-27 15:46:30|1738.2|1738.2|1738.4|1738.2|1738.4|1738.2|1738.2|1738.2|2207
1606492000000|2020-11-27 15:46:40|1738.6|1738.4|1738.6|1738.4|1738.6|1738.4|1738.4|1738.2|1583
1606492010000|2020-11-27 15:46:50|1738.8|1738.6|1738.8|1738.6|1738.8|1738.6|1738.6|1738.4|1217
1606492020000|2020-11-27 15:47:00|1739|1738.4|1739|1738.6|1739|1738.8|1738.8|1738.4|936
1606492030000|2020-11-27 15:47:10|1739.2|1738.8|1738.8|1738.6|1739.4|1739.2|1738.8|1738.6|2649
1606492040000|2020-11-27 15:47:20|1739|1738.8|1739.4|1739|1739.4|1739|1738.8|1738.6|816
1606492050000|2020-11-27 15:47:30|1739.2|1738.8|1739.4|1739|1739.4|1739|1739|1738.8|0
1606492060000|2020-11-27 15:47:40|1739.2|1738.8|1739.2|1739|1739.2|1739|1739|1738.8|95
1606492070000|2020-11-27 15:47:50|1739.4||1739.4||1739.4||1739.4||644
1606492080000|2020-11-27 15:48:00|1739.2|1739.2|1739.2|1739|1739.4|1739.2|1739.2|1739|2027
1606492090000|2020-11-27 15:48:10|1739|1738.8|1739|1738.8|1739.2|1739|1738.8|1738.6|1459
1606492100000|2020-11-27 15:48:20|1738.8|1738.6|1736.8|1736.6|1738.8|1738.6|1736.8|1736.6|12142
1606492110000|2020-11-27 15:48:30|1736.6|1736.4|1737|1736.8|1737|1736.8|1736.6|1736.2|3832
1606492120000|2020-11-27 15:48:40|1737.2|1737|1737.8|1737.4|1738|1737.6|1737.2|1736.8|2147
1606492130000|2020-11-27 15:48:50|1737.6|1737.2|1737.8|1737.4|1737.8|1737.6|1737.4|1737|250
1606492140000|2020-11-27 15:49:00|1738|1737.6|1738|1737.6|1738.4|1738|1738|1737.6|2905
1606492150000|2020-11-27 15:49:10|1737.8|1737.4|1738|1737.8|1738|1737.8|1737.6|1737.4|1783
1606492160000|2020-11-27 15:49:20|1738.2|1738|1738|1737.6|1738.6|1738.2|1737.8|1737.4|2737
1606492170000|2020-11-27 15:49:30|1738.2|1737.8|1738|1737.6|1738.4|1738|1737.8|1737.4|676
1606492180000|2020-11-27 15:49:40|1737.8|1737.4|1738|1737.6|1738|1737.6|1737.8|1737.4|1
1606492190000|2020-11-27 15:49:50|||||||||30
1606492200000|2020-11-27 15:50:00|1737.8|1737.4|1737.8|1737.4|1738|1737.6|1737.6|1737.4|641
1606492210000|2020-11-27 15:50:10|1738|1737.6|1738.4|1738.2|1738.6|1738.2|1738|1737.6|2976
1606492220000|2020-11-27 15:50:20|1738.6|1738.4|1738.2|1738|1738.6|1738.4|1738.2|1737.8|1315
1606492230000|2020-11-27 15:50:30|1738.4|1737.8|1738.4|1738|1738.4|1738.2|1738.2|1737.8|155
1606492240000|2020-11-27 15:50:40|1738.2|1737.8|1738.4|1738|1738.4|1738|1738.2|1737.8|0
1606492250000|2020-11-27 15:50:50|1738.2|1737.8|1738.4|1738|1738.4|1738|1738.2|1737.8|317
1606492260000|2020-11-27 15:51:00|1738.2|1737.8|1738.4|1738|1738.4|1738.2|1737.8|1737.6|4371
1606492270000|2020-11-27 15:51:10||1738.2||1738.2||1738.2||1738|0
1606492280000|2020-11-27 15:51:20||1738||1738.2||1738.2||1738|198
1606492290000|2020-11-27 15:51:30|1738.6|1738.4|1738.6|1738.4|1738.6|1738.4|1738.6|1738.4|889
1606492300000|2020-11-27 15:51:40|||||||||44
1606492310000|2020-11-27 15:51:50|1738.8|1738.6|1738.8|1738.6|1738.8|1738.6|1738.8|1738.6|904
1606492320000|2020-11-27 15:52:00|1738.6|1738.4|1738.8|1738.6|1739|1738.8|1738.6|1738.4|3016
1606492330000|2020-11-27 15:52:10|1739|1738.8|1739|1738.8|1739.2|1739|1738.8|1738.6|938
1606492340000|2020-11-27 15:52:20|1739.2|1739|1739.2|1739|1739.4|1739.2|1739.2|1739|159
1606492350000|2020-11-27 15:52:30|1739|1738.8|1738.8|1738.6|1739|1738.8|1738.8|1738.6|2472
1606492360000|2020-11-27 15:52:40|1738.6|1738.4|1738.4|1738|1738.6|1738.4|1738.2|1738|7104
1606492370000|2020-11-27 15:52:50|1738.2|1738.2|1738.4|1738|1738.4|1738.2|1738.2|1738|959
1606492380000|2020-11-27 15:53:00|1738.2|1738.2|1738.2|1738|1738.2|1738.2|1738.2|1738|0
1606492390000|2020-11-27 15:53:10|1738.4|1738.2|1739|1738.6|1739|1738.8|1738.4|1738.2|3719
1606492400000|2020-11-27 15:53:20|1739.2|1738.8|1739|1738.6|1739.2|1739|1739|1738.6|3503
1606492420000|2020-11-27 15:53:40|1738.8|1738.8|1739|1738.6|1739|1738.8|1738.8|1738.6|1752
1606492430000|2020-11-27 15:53:50|1738.8|1738.4|1738.4|1738|1738.8|1738.4|1738.2|1738|2636
1606492440000|2020-11-27 15:54:00|1738.2|1737.8|1738|1737.8|1738.4|1737.8|1738|1737.8|2681
1606492450000|2020-11-27 15:54:10|||||||||451
1606492460000|2020-11-27 15:54:20|1737.8|1737.6|1737.8|1737.6|1737.8|1737.6|1737.8|1737.6|260
1606492470000|2020-11-27 15:54:30|1738|1737.8|1738|1737.6|1738|1737.8|1738|1737.4|243
1606492480000|2020-11-27 15:54:40|1737.8|1737.8|1737.8|1737.6|1737.8|1737.8|1737.8|1737.6|58
1606492490000|2020-11-27 15:54:50|1738|1737.8|1738.2|1737.8|1738.2|1738|1738|1737.8|1535
1606492500000|2020-11-27 15:55:00|1738|1738|1738.2|1738|1738.4|1738.2|1738|1737.8|1206
1606492510000|2020-11-27 15:55:10|||||||||15
1606492520000|2020-11-27 15:55:20|1738|1737.8|1738.2|1738|1738.2|1738|1738|1737.8|342
1606492530000|2020-11-27 15:55:30||1737.8||1737.8||1738||1737.8|0
1606492540000|2020-11-27 15:55:40|1738|1738|1738.2|1738|1738.2|1738|1738|1738|522
1606492550000|2020-11-27 15:55:50|1738.4|1738.2|1738.4|1738.2|1738.4|1738.2|1738.4|1738.2|1675
1606492560000|2020-11-27 15:56:00|1738.2|1738|1738|1737.8|1738.2|1738|1737.8|1737.6|2365
1606492570000|2020-11-27 15:56:10|1737.8|1737.6|1738|1737.8|1738|1737.8|1737.8|1737.6|248
1606492580000|2020-11-27 15:56:20|1737.8|1737.6|1738.2|1737.8|1738.4|1738|1737.8|1737.6|2097
1606492590000|2020-11-27 15:56:30||1738||1737.8||1738||1737.8|9
1606492610000|2020-11-27 15:56:50|1738|1738|1738|1737.8|1738.2|1738|1738|1737.8|1409
1606492620000|2020-11-27 15:57:00|1738.2|1738|1738.2|1738|1738.2|1738|1738.2|1738|202
1606492630000|2020-11-27 15:57:10|1738.4|1738.2|1739|1738.8|1739|1738.8|1738.4|1738|1691
1606492640000|2020-11-27 15:57:20|1739.2|1739|1739.2|1738.8|1739.4|1739.2|1739.2|1738.8|1893
1606492650000|2020-11-27 15:57:30|1739|1739|1739.2|1738.8|1739.2|1739|1739|1738.8|0
1606492660000|2020-11-27 15:57:40|1739|1739|1738.8|1738.4|1739|1739|1738.8|1738.4|1862
1606492670000|2020-11-27 15:57:50|1739|1738.6|1738.8|1738.4|1739|1738.8|1738.8|1738.4|447
1606492680000|2020-11-27 15:58:00|1739|1738.6|1739.4|1739.2|1739.8|1739.4|1739|1738.6|3110
1606492690000|2020-11-27 15:58:10|1739.6||1739.4||1739.6||1739.4||71
1606492700000|2020-11-27 15:58:20|1739.2|1739|1739.6|1739.2|1739.6|1739.4|1739|1738.8|4178
1606492710000|2020-11-27 15:58:30|1739.8|1739.4|1739.8|1739.4|1739.8|1739.6|1739.8|1739.2|1317
1606492720000|2020-11-27 15:58:40|1740|1739.6|1739.8|1739.6|1740|1739.8|1739.8|1739.6|2104
1606492730000|2020-11-27 15:58:50|1740|1739.8|1740|1739.8|1740|1739.8|1739.8|1739.6|453
1606492740000|2020-11-27 15:59:00|1740.2|1740|1740|1739.8|1740.2|1740|1740|1739.8|3111
1606492750000|2020-11-27 15:59:10|1739.8|1739.6|1738.6|1738|1740|1739.6|1738.6|1738|2616
1606492760000|2020-11-27 15:59:20|1738.8|1738.2|1738.8|1738.6|1739|1738.6|1738.8|1738.2|454
1606492770000|2020-11-27 15:59:30|1738.6|1738|1737.4|1737.2|1738.8|1738|1737.4|1737.2|10875
1606492780000|2020-11-27 15:59:40|1737.2|1737|1737|1736.8|1737.4|1737|1737|1736.8|1245
1606492790000|2020-11-27 15:59:50|1737.2|1737|1737|1736.8|1737.2|1737|1737|1736.8|202
1606492800000|2020-11-27 16:00:00|1736.8|1736.6|1736.6|1736.2|1736.8|1736.6|1736.2|1736|2329
1606492810000|2020-11-27 16:00:10|1736.4|1736|1736.6|1736.2|1736.6|1736.2|1736.2|1736|1243
1606492820000|2020-11-27 16:00:20|1736.8|1736.4|1737.4|1737|1737.4|1737|1736.8|1736.2|2482
1606492830000|2020-11-27 16:00:30|1737.2||1737.4||1737.4||1737.2||679
1606492840000|2020-11-27 16:00:40|1737.6|1737.2|1738|1737.6|1738.2|1737.8|1737.6|1737|3969
1606492850000|2020-11-27 16:00:50|1737.8|1737.4|1737.4|1737|1737.8|1737.4|1737.2|1736.8|2058
1606492860000|2020-11-27 16:01:00|1737.2|1737.2|1738|1737.6|1738|1737.6|1737.2|1737.2|2233
1606492870000|2020-11-27 16:01:10|1738.2|1737.8|1738.4|1738.2|1738.4|1738.2|1738.2|1737.8|870
1606492880000|2020-11-27 16:01:20|1738.2|1738|1737.8|1737.4|1738.2|1738|1737.6|1737.2|3216
1606492890000|2020-11-27 16:01:30|1738|1737.6|1738.2|1737.8|1738.2|1737.8|1738|1737.4|468
1606492910000|2020-11-27 16:01:50|1738|1738|1738|1737.8|1738|1738|1738|1737.8|1042
1606492920000|2020-11-27 16:02:00|1737.8|1737.6|1738|1737.8|1738|1737.8|1737.8|1737.6|202
1606492930000|2020-11-27 16:02:10|1738.2|1738|1738.2|1738|1738.2|1738|1738|1737.8|1635
1606492940000|2020-11-27 16:02:20|||||||||143
1606492950000|2020-11-27 16:02:30|1738|1737.8|1738.2|1737.8|1738.2|1738|1738|1737.8|2505
1606492970000|2020-11-27 16:02:50|1738.4|1738|1738.8|1738.4|1738.8|1738.4|1738.4|1737.8|1696
1606492980000|2020-11-27 16:03:00|1738.6|1738.2|1738|1737.4|1738.6|1738.2|1737.8|1737.4|3622
1606492990000|2020-11-27 16:03:10|1737.8|1737.2|1737.8|1737.4|1738|1737.8|1737.4|1737.2|6179
1606493000000|2020-11-27 16:03:20|1737.6|1737.2|1737.4|1737|1737.8|1737.6|1737|1736.6|6597
1606493010000|2020-11-27 16:03:30|1737.6|1737.2|1737.4|1737|1737.6|1737.2|1737.4|1737|0
1606493020000|2020-11-27 16:03:40|||||||||148
1606493030000|2020-11-27 16:03:50|1737.6|1737.2|1737|1736.6|1737.6|1737.4|1737|1736.6|1567
1606493040000|2020-11-27 16:04:00|1737.2|1736.8|1737|1736.6|1737.2|1737|1737|1736.6|839
1606493050000|2020-11-27 16:04:10|1737.2|1736.8|1737.2|1736.8|1737.2|1737|1737|1736.6|213
1606493060000|2020-11-27 16:04:20|1737|1736.6|1737.2|1736.8|1737.2|1736.8|1736.8|1736.6|1733
1606493070000|2020-11-27 16:04:30|1737|1736.6|1737|1736.8|1737.2|1736.8|1737|1736.6|52
1606493080000|2020-11-27 16:04:40|1737.2|1736.6|1737.8|1737.6|1738.6|1738.2|1737.2|1736.6|8467
1606493090000|2020-11-27 16:04:50|1737.6|1737.4|1738|1737.6|1738.2|1738|1737.6|1737.4|1345
1606493100000|2020-11-27 16:05:00|1737.8|1737.4|1737.8|1737.4|1737.8|1737.4|1737.2|1737|3166
1606493120000|2020-11-27 16:05:20|1738|1737.6|1738.4|1738|1738.4|1738|1738|1737.6|2659
1606493130000|2020-11-27 16:05:30|1738.2|1737.8|1738|1737.8|1738.6|1738.2|1738|1737.8|2264
1606493140000|2020-11-27 16:05:40|1738.2|1737.6|1738.2|1737.8|1738.2|1738|1738|1737.6|3
1606493150000|2020-11-27 16:05:50|1738|1737.6|1738|1737.6|1738|1737.6|1738|1737.6|0
1606493170000|2020-11-27 16:06:10|1737.8|1737.4|1737.6|1737.4|1738|1737.6|1737.6|1737.4|1629
1606493180000|2020-11-27 16:06:20|1737.4|1737.2|1737.2|1737|1737.4|1737.2|1737.2|1737|1325
1606493190000|2020-11-27 16:06:30|1737|1736.8|1737|1736.8|1737.2|1736.8|1736.8|1736.6|577
1606493200000|2020-11-27 16:06:40||1736.6||1736.8||1736.8||1736.6|0
1606493210000|2020-11-27 16:06:50|1736.8|1736.6|1736.2|1735.8|1736.8|1736.6|1735.6|1735|8143
1606493220000|2020-11-27 16:07:00|1736|1735.6|1735.6|1735.4|1736|1735.6|1735.6|1735.4|784
1606493230000|2020-11-27 16:07:10|1735.4|1735.2|1735.4|1735.2|1735.6|1735.2|1735.2|1735|2990
1606493240000|2020-11-27 16:07:20||1735||1735.2||1735.2||1735|0
1606493250000|2020-11-27 16:07:30|1735.6|1735.4|1735.4|1735.2|1735.6|1735.4|1735.4|1735.2|2661
1606493260000|2020-11-27 16:07:40|1735.6|1735.4|1735.6|1735.2|1735.6|1735.4|1735.4|1735.2|892
1606493270000|2020-11-27 16:07:50|1735.4|1735|1735.6|1735.2|1735.6|1735.4|1735.2|1735|1191
1606493280000|2020-11-27 16:08:00|1735.4|1735|1735.4|1735|1735.4|1735.2|1735.4|1735|0
1606493290000|2020-11-27 16:08:10|1735.6|1735.2|1735.6|1735.2|1735.6|1735.4|1735.4|1735.2|1730
1606493300000|2020-11-27 16:08:20|1735.4||1735.4||1735.6||1735.4||0
1606493310000|2020-11-27 16:08:30|1735.6|1735.4|1735.6|1735.4|1735.6|1735.4|1735.6|1735.4|893
1606493320000|2020-11-27 16:08:40||1735.2||1735.4||1735.4||1735.2|0
1606493330000|2020-11-27 16:08:50|1735.4|1735.2|1735|1734.6|1735.4|1735.2|1734.8|1734.6|6618
1606493340000|2020-11-27 16:09:00|1734.8|1734.4|1734.8|1734.6|1735|1734.8|1734.6|1734.4|6329
1606493350000|2020-11-27 16:09:10|1734.6|1734.4|1734.6|1734.2|1734.6|1734.4|1734.4|1734.2|988
1606493360000|2020-11-27 16:09:20|1734.8|1734.4|1734.2|1734|1735.2|1734.8|1734.2|1734|8367
1606493370000|2020-11-27 16:09:30|1734|1733.8|1734|1733.6|1734.2|1733.8|1733.6|1733.2|848
1606493380000|2020-11-27 16:09:40|1734.2|1733.8|1734|1733.8|1734.4|1734.2|1734|1733.8|2815
1606493390000|2020-11-27 16:09:50|1734.2|1734|1735|1734.8|1735.2|1734.8|1734|1733.8|9150
1606493400000|2020-11-27 16:10:00|1734.8|1734.6|1733.8|1733.6|1734.8|1734.6|1733.8|1733.6|5548
1606493410000|2020-11-27 16:10:10|1734|1733.8|1734.2|1733.8|1734.6|1734.2|1734|1733.6|1848
1606493420000|2020-11-27 16:10:20|1734|1734|1734|1733.4|1734.2|1734|1734|1733.4|1630
1606493430000|2020-11-27 16:10:30|1733.8|1733.6|1733.2|1732.8|1733.8|1733.6|1733|1732.6|687
1606493440000|2020-11-27 16:10:40|1733.4|1732.6|1733.2|1733|1733.6|1733|1733.2|1732.6|781
1606493450000|2020-11-27 16:10:50|1733|1732.8|1733.2|1732.8|1733.2|1733|1733|1732.8|416
1606493460000|2020-11-27 16:11:00|1733.4|1733|1733.4|1733.2|1733.8|1733.4|1733.4|1733|3559
1606493470000|2020-11-27 16:11:10|1733.6|1733.4|1733.2|1732.8|1733.6|1733.4|1733.2|1732.8|1079
1606493480000|2020-11-27 16:11:20|1733.4|1733|1733.6|1733|1733.6|1733.2|1733.2|1732.8|5429
1606493490000|2020-11-27 16:11:30|1733.4|1732.8|1733.2|1732.8|1733.4|1732.8|1732.8|1732.2|2122
1606493500000|2020-11-27 16:11:40|1733|1732.6|1733|1732.6|1733|1732.6|1733|1732.6|0
1606493510000|2020-11-27 16:11:50|1732.8|1732.8|1733.8|1733.2|1734|1733.4|1732.8|1732.4|1587
1606493520000|2020-11-27 16:12:00|1733.6||1733.6||1733.8||1733.6||28
1606493530000|2020-11-27 16:12:10|1733.4|1733.4|1733.4|1733|1733.6|1733.4|1733.4|1733|838
1606493540000|2020-11-27 16:12:20|1733.2|1732.8|1733|1732.6|1733.4|1732.8|1732.8|1732.4|910
1606493550000|2020-11-27 16:12:30|1733.2|1732.8|1733.4|1733|1733.4|1733.2|1733|1732.8|457
1606493560000|2020-11-27 16:12:40|1733.2|1732.8|1733|1732.4|1733.2|1732.8|1733|1732.4|1005
1606493570000|2020-11-27 16:12:50|1732.8|1732.6|1732.8|1732.4|1732.8|1732.6|1732.8|1732.4|225
1606493580000|2020-11-27 16:13:00|1733|1732.6|1733.4|1733|1733.4|1733|1732.8|1732.4|1594
1606493590000|2020-11-27 16:13:10|1733.2|1733.2|1733.4|1733.2|1733.4|1733.2|1733.2|1733.2|1
1606493600000|2020-11-27 16:13:20|1733.6|1733.4|1733.6|1733.2|1733.6|1733.4|1733.4|1733.2|492
1606493610000|2020-11-27 16:13:30|1733.4|1733.4|1733.6|1733.4|1733.6|1733.4|1733.4|1733.4|600
1606493620000|2020-11-27 16:13:40|1733.4|1733.2|1734.2|1733.6|1734.4|1734.2|1733.4|1733.2|7131
1606493630000|2020-11-27 16:13:50|1734.4|1733.8|1734.2|1733.8|1734.4|1733.8|1733.8|1733.6|6226
1606493640000|2020-11-27 16:14:00|1734|1733.6|1734|1733.8|1734.2|1733.8|1734|1733.6|0
1606493650000|2020-11-27 16:14:10|1733.8|1733.6|1734|1733.6|1734|1733.6|1733.8|1733.6|0
1606493660000|2020-11-27 16:14:20|1734.2|1733.8|1734.4|1734|1734.4|1734.2|1734.2|1733.8|1442
1606493670000|2020-11-27 16:14:30|1734.2|1734.2|1734.4|1734|1734.4|1734.2|1734.2|1734|174
1606493680000|2020-11-27 16:14:40|1734.6|1734.2|1734.6|1734.4|1734.6|1734.4|1734.6|1734.2|278
1606493700000|2020-11-27 16:15:00|1734.8|1734.6|1734|1733.4|1735|1734.6|1733.8|1733.4|1351
1606493710000|2020-11-27 16:15:10|1733.4|1732.8|1733.4|1732.8|1733.4|1732.8|1733|1732.4|1009
1606493720000|2020-11-27 16:15:20|1733.2|1732.6|1733|1732.4|1733.2|1732.6|1733|1732.4|531
1606493730000|2020-11-27 16:15:30|||||||||183
1606493750000|2020-11-27 16:15:50|1733.2|1732.6|1733.2|1732.6|1733.2|1732.6|1733.2|1732.6|292
1606493760000|2020-11-27 16:16:00|1733.4|1732.8|1733.6|1733|1733.6|1733|1733.4|1732.8|408
1606493770000|2020-11-27 16:16:10|1733.4|1733.2|1733.6|1733|1733.6|1733.2|1733.4|1732.8|229
1606493780000|2020-11-27 16:16:20|1733.4|1733.2|1733.6|1733.2|1733.6|1733.2|1733.4|1733.2|13
1606493790000|2020-11-27 16:16:30|1734|1733.4|1733.8|1733.2|1734|1733.4|1733.8|1733.2|228
1606493800000|2020-11-27 16:16:40|1733.6||1733.8||1733.8||1733.6||1
1606493810000|2020-11-27 16:16:50|1734|1733.4|1734|1733.4|1734|1733.4|1734|1733.4|818
1606493820000|2020-11-27 16:17:00|1733.8|1733.2|1733.8|1733.4|1734|1733.4|1733.8|1733.2|9
1606493830000|2020-11-27 16:17:10|1734.4|1733.8|1734.4|1733.8|1734.4|1733.8|1734.4|1733.8|84
1606493840000|2020-11-27 16:17:20|1734.2|1733.2|1733.8|1733.2|1734.2|1733.2|1733.8|1733.2|386
1606493850000|2020-11-27 16:17:30||1733.4||1733.2||1733.4||1733.2|0
1606493860000|2020-11-27 16:17:40|1734.2|1733.4|1734.2|1733.6|1734.2|1733.6|1734|1733.4|206
1606493870000|2020-11-27 16:17:50|1734|1733.8|1734|1733.6|1734|1733.8|1734|1733.6|0
1606493880000|2020-11-27 16:18:00|1733.8|1733.4|1734.2|1733.6|1734.2|1733.6|1733.8|1733.4|33
1606493890000|2020-11-27 16:18:10|1734.4|1733.8|1734.4|1733.8|1734.4|1733.8|1734.4|1733.8|400
1606493900000|2020-11-27 16:18:20|1734.2|1733.6|1734.2|1733.6|1734.2|1733.6|1734.2|1733.6|14
1606493920000|2020-11-27 16:18:40|1734||1734.2||1734.2||1734||325
1606493930000|2020-11-27 16:18:50||1733.8||1733.8||1733.8||1733.8|250
1606493940000|2020-11-27 16:19:00|1734.6|1734.2|1735.2|1734.8|1735.2|1734.8|1734.6|1734.2|49
1606493950000|2020-11-27 16:19:10|1735.4||1735.2||1735.4||1735.2||294
1606493960000|2020-11-27 16:19:20|1735.4||1735.4||1735.4||1735.2||0
1606493970000|2020-11-27 16:19:30|1735.2||1735.4||1735.4||1735.2||147
1606493980000|2020-11-27 16:19:40|1735.8|1735.2|1735.8|1735.2|1735.8|1735.2|1735.8|1735.2|252
1606493990000|2020-11-27 16:19:50|1736|1735.4|1736.6|1736|1736.6|1736|1736|1735.4|1008
1606494000000|2020-11-27 16:20:00|1736.8|1736.2|1736.8|1736.2|1736.8|1736.2|1736.8|1736.2|283
1606494010000|2020-11-27 16:20:10|1736.6|1736.4|1736.2|1735.6|1736.6|1736.4|1736.2|1735.6|540
1606494020000|2020-11-27 16:20:20||1735.8||1735.8||1735.8||1735.8|463
1606494030000|2020-11-27 16:20:30|1736.4|1735.6|1736.4|1735.8|1736.6|1736.2|1736.4|1735.6|241
1606494050000|2020-11-27 16:20:50|1736.6|1736|1736.4|1735.8|1736.6|1736.2|1736.4|1735.8|386
1606494060000|2020-11-27 16:21:00|1736.2|1736|1736.6|1736|1736.6|1736|1736.2|1736|113
1606494070000|2020-11-27 16:21:10|1737.4|1737|1737.2|1736.8|1737.4|1737|1737.2|1736.4|754
1606494080000|2020-11-27 16:21:20|1737|1736.6|1737.2|1736.8|1737.2|1736.8|1737|1736.6|711
1606494090000|2020-11-27 16:21:30||1736.6||1736.6||1736.8||1736.6|157
1606494100000|2020-11-27 16:21:40|||||||||322
1606494110000|2020-11-27 16:21:50|1737||1737||1737.2||1737||0
1606494120000|2020-11-27 16:22:00|1736.8|1736.2|1736.4|1735.8|1737|1736.4|1736.4|1735.8|404
1606494130000|2020-11-27 16:22:10|1736.2|1735.6|1736.2|1735.8|1736.2|1735.8|1736.2|1735.6|124
1606494140000|2020-11-27 16:22:20|1736.4||1736.2||1736.4||1736.2||202
1606494150000|2020-11-27 16:22:30|1736.4|1735.6|1736.2|1735.6|1736.4|1735.6|1736|1735.6|731
1606494160000|2020-11-27 16:22:40||1735.2||1735.6||1735.6||1735.2|0
1606494170000|2020-11-27 16:22:50|1737|1735.4|1737|1736.6|1737.2|1736.6|1737|1735.4|142
1606494180000|2020-11-27 16:23:00|1737.2||1737||1737.2||1737||506
1606494190000|2020-11-27 16:23:10|1736.8|1736.4|1736.6|1736.2|1736.8|1736.4|1736.6|1736.2|130
1606494210000|2020-11-27 16:23:30|1736.8|1736.4|1736.8|1736.2|1736.8|1736.4|1736.8|1736.2|87
1606494220000|2020-11-27 16:23:40||1736.4||1736.2||1736.4||1736.2|0
1606494230000|2020-11-27 16:23:50|1736.6|1736.4|1736.8|1736.4|1736.8|1736.4|1736.6|1736.4|0
1606494240000|2020-11-27 16:24:00|1737|1736.6|1737|1736.6|1737|1736.6|1737|1736.6|455
1606494250000|2020-11-27 16:24:10|1737.2|1736.4|1737.4|1736.8|1737.4|1737|1737.2|1736.4|345
1606494260000|2020-11-27 16:24:20|||||||||30
1606494290000|2020-11-27 16:24:50|1737.6|1737|1737.8|1737.2|1737.8|1737.2|1737.6|1737|269
1606494300000|2020-11-27 16:25:00|1738|1737.4|1737.8|1737.2|1738|1737.4|1737.8|1737.2|301
1606494310000|2020-11-27 16:25:10|1737.6|1737|1737.4|1736.8|1737.6|1737|1737.4|1736.8|26
1606494320000|2020-11-27 16:25:20|1738|1737|1738|1737.4|1738|1737.4|1738|1737|74
1606494330000|2020-11-27 16:25:30|1737.6|1737.2|1737.6|1737|1737.6|1737.2|1737.6|1737|15
1606494340000|2020-11-27 16:25:40|1737.4|1736.8|1737.2|1736.8|1737.4|1736.8|1737.2|1736.8|10
1606494350000|2020-11-27 16:25:50|1737.4|1737|1737.4|1737|1737.4|1737|1737.2|1736.6|208
1606494360000|2020-11-27 16:26:00|1737.6|1737.2|1738|1737.2|1738|1737.4|1737.6|1737.2|1
1606494370000|2020-11-27 16:26:10|1738.4|1737.4|1738.4|1737.8|1738.4|1737.8|1738.4|1737.4|201
1606494380000|2020-11-27 16:26:20|1738.2|1737.6|1738|1737.6|1738.2|1737.6|1738|1737.6|80
1606494390000|2020-11-27 16:26:30|||||||||57
1606494400000|2020-11-27 16:26:40|1737.4|1736.6|1737|1736.6|1737.4|1736.6|1737|1736.6|160
1606494410000|2020-11-27 16:26:50|1736.8|1736.4|1736.8|1736.2|1736.8|1736.4|1736.8|1736.2|485
1606494420000|2020-11-27 16:27:00|1736.4|1736.4|1736.6|1736.2|1736.6|1736.4|1736.4|1736|637
1606494430000|2020-11-27 16:27:10|1736.8|1736.4|1736.8|1736.2|1737|1736.4|1736.8|1736.2|326
1606494440000|2020-11-27 16:27:20|1737|1736.4|1737.2|1736.6|1737.4|1736.8|1737|1736.4|769
1606494450000|2020-11-27 16:27:30|1737.4|1736.8|1737.4|1737|1737.4|1737|1737.4|1736.8|1028
1606494460000|2020-11-27 16:27:40||1736.8||1736.8||1736.8||1736.8|0
1606494470000|2020-11-27 16:27:50||1737||1737||1737||1736.8|0
1606494480000|2020-11-27 16:28:00|1737.2|1736.8|1737.4|1736.8|1737.4|1736.8|1737.2|1736.8|282
1606494490000|2020-11-27 16:28:10|1737|1736.6|1736.8|1736.4|1737|1736.6|1736.8|1736.4|108
1606494500000|2020-11-27 16:28:20|1736.6|1736.2|1736.6|1736|1736.6|1736.2|1736.6|1736|567
1606494510000|2020-11-27 16:28:30|||||||||1254
1606494520000|2020-11-27 16:28:40|1736.4|1735.8|1736|1735.6|1736.4|1735.8|1736|1735.6|0
1606494530000|2020-11-27 16:28:50|||||||||120
1606494540000|2020-11-27 16:29:00|1735.6|1735.4|1735.2|1734.6|1735.6|1735.4|1735.2|1734.6|427
1606494550000|2020-11-27 16:29:10|1735|1734.4|1734.2|1733.6|1735|1734.4|1734.2|1733.6|337
1606494560000|2020-11-27 16:29:20|1734|1733.4|1734.2|1733.6|1734.2|1733.8|1734|1733.4|129
1606494570000|2020-11-27 16:29:30|1734.4|1733.4|1736|1735.6|1736.2|1735.6|1734.4|1733.4|616
1606494580000|2020-11-27 16:29:40|1735.6|1735|1736.4|1735.8|1736.4|1735.8|1735.6|1735|339
1606494590000|2020-11-27 16:29:50|1737|1736|1737|1736|1737|1736|1736.8|1736|547
1606723200000|2020-11-30 08:00:00|1746.8|1704.6|1746.8|1704.6|1746.8|1704.6|1746.8|1704.6|0
1606723220000|2020-11-30 08:00:20|1713.8|1712.8|1712|1709|1713.8|1712.8|1711.2|1709|2890
1606723230000|2020-11-30 08:00:30|1711.2|1708.8|1710.4|1708.8|1711.2|1708.8|1709.2|1708.8|7015
1606723240000|2020-11-30 08:00:40|1709.4|1710.2|1709.2|1707.8|1710.4|1710.2|1709|1707.8|3743
1606723250000|2020-11-30 08:00:50|1709|1708|1711.6|1709.4|1712|1710.6|1709|1707.8|4533
1606723260000|2020-11-30 08:01:00|1712|1709.2|1714.6|1713.2|1714.6|1713.4|1712|1709.2|9967
1606723270000|2020-11-30 08:01:10|1714|1713.4|1714.6|1712.6|1714.6|1713.4|1713.6|1711.2|1985
1606723280000|2020-11-30 08:01:20|1714.4|1712.4|1714.2|1712|1714.4|1712.6|1713|1711.8|2662
1606723290000|2020-11-30 08:01:30|1714.4|1712.2|1713.8|1711|1714.4|1713.8|1713.6|1711|171
1606723300000|2020-11-30 08:01:40|1713.6|1710.6|1713.4|1711.4|1713.6|1711.4|1713.4|1710.6|500
1606723310000|2020-11-30 08:01:50|1712.4|1711|1711.4|1709|1712.6|1711|1710.6|1709|9685
1606723320000|2020-11-30 08:02:00|1710.2|1708.6|1710.2|1708.4|1711.2|1708.8|1709.4|1708.2|910
1606723330000|2020-11-30 08:02:10|1710|1708.2|1707.8|1706|1710|1708.2|1707.6|1706|4597
1606723340000|2020-11-30 08:02:20|1708|1706.2|1707.8|1706|1708.2|1706.2|1707.8|1706|0
1606723350000|2020-11-30 08:02:30|1707.6|1706.2|1707.6|1706|1707.6|1707|1707|1706|9637
1606723360000|2020-11-30 08:02:40|1707.4|1705.2|1705.8|1704|1707.4|1705.2|1705.6|1704|15350
1606723370000|2020-11-30 08:02:50|1705.6|1704.2|1705.6|1704.2|1705.8|1704.6|1705.4|1704|3033
1606723380000|2020-11-30 08:03:00|1704.8|1704|1704|1703|1705.6|1704|1703.6|1703|3101
1606723390000|2020-11-30 08:03:10|1703.8|1702.4|1703.2|1701.4|1704|1703|1702|1701|5935
1606723400000|2020-11-30 08:03:20|1703.4||1703.2||1703.4||1703.2||588
1606723410000|2020-11-30 08:03:30|1703|1702|1699.8|1698.2|1703|1702|1699.6|1698|61507
1606723420000|2020-11-30 08:03:40|1700|1699|1700.8|1699.6|1700.8|1700|1699.8|1698.2|7476
1606723430000|2020-11-30 08:03:50|1700|1699.8|1703|1701.8|1703.6|1703|1700|1699.4|4303
1606723440000|2020-11-30 08:04:00|1702.8|1701.6|1702|1700|1703|1702|1700|1699.6|2555
1606723450000|2020-11-30 08:04:10|1701.8|1701|1702|1701.2|1702|1701.4|1701.4|1701|1954
1606723460000|2020-11-30 08:04:20|1701.4|1701|1702.6|1701.4|1702.6|1701.4|1700.8|1699.8|5526
1606723470000|2020-11-30 08:04:30|1702.8|1702|1704.2|1702.2|1704.4|1702.2|1702.8|1702|184
1606723480000|2020-11-30 08:04:40|1704|1702|1702.2|1700.8|1704|1702|1701.6|1700.2|6254
1606723490000|2020-11-30 08:04:50||1700.6||1700.6||1700.6||1700.6|0
1606723500000|2020-11-30 08:05:00|1702|1700.8|1696.4|1695|1702|1700.8|1696.4|1695|23510
1606723510000|2020-11-30 08:05:10|1695.6|1694|1694.6|1693.2|1696|1694.2|1694.2|1693|16828
1606723520000|2020-11-30 08:05:20|1694.4|1693|1692.8|1691.2|1694.6|1693.8|1692.6|1691|2096
1606723530000|2020-11-30 08:05:30|1692.6|1691|1694.4|1692.8|1694.6|1693.4|1692.6|1691|2170
1606723540000|2020-11-30 08:05:40|1694.6|1692.6|1695.6|1694|1695.6|1694|1694.6|1692.6|4307
1606723550000|2020-11-30 08:05:50|1695.8|1694.2|1699.8|1697.6|1699.8|1697.6|1695.8|1694.2|1603
1606723560000|2020-11-30 08:06:00|1700|1697|1699|1697|1700|1697|1698.6|1697|1144
1606723570000|2020-11-30 08:06:10|1699.4|1697.4|1699.6|1697.6|1699.8|1697.6|1699.4|1697.4|2
1606723580000|2020-11-30 08:06:20|1699.8|1697.2|1698.8|1696.8|1699.8|1699.6|1697.6|1696.6|6107
1606723590000|2020-11-30 08:06:30|1698.6|1696.6|1697.2|1695|1699|1696.8|1695.8|1694.8|2874
1606723600000|2020-11-30 08:06:40|1697|1696|1697|1695.4|1699|1697.6|1696.8|1695|7766
1606723610000|2020-11-30 08:06:50|1697.2|1695.2|1699|1697.6|1699|1697.6|1696.4|1694.8|1861
1606723620000|2020-11-30 08:07:00|1699.8|1697.8|1700|1698.4|1701.6|1699.8|1699.6|1697.8|6065
1606723630000|2020-11-30 08:07:10|1699.2|1697.6|1700|1698.2|1700|1698.4|1698.2|1696.2|217
1606723640000|2020-11-30 08:07:20|1699.8|1697.8|1700|1698.4|1700|1698.8|1699.2|1697.8|508
1606723650000|2020-11-30 08:07:30|1699.8|1697.8|1701.2|1700|1701.4|1700|1699.4|1697.8|271
1606723660000|2020-11-30 08:07:40|1700.6|1699.6|1700.2|1698.4|1701.2|1699.6|1698.4|1696.4|2764
1606723670000|2020-11-30 08:07:50|1700|1697.8|1700|1698.4|1700|1699|1699.6|1697.6|926
1606723680000|2020-11-30 08:08:00|1699.8|1697.6|1700.6|1699.2|1701.6|1699.4|1699.2|1697.4|1082
1606723690000|2020-11-30 08:08:10|1700.4|1698.6|1700.2|1699.2|1700.4|1699.2|1699.8|1698.6|937
1606723700000|2020-11-30 08:08:20|||||||||29
1606723710000|2020-11-30 08:08:30|1700|1699|1698.8|1697.2|1700|1699.2|1698.6|1696.6|1582
1606723720000|2020-11-30 08:08:40|1698.6|1697|1698.6|1698|1698.6|1698|1698.4|1696.8|6389
1606723730000|2020-11-30 08:08:50|1698.4|1698.2|1701.4|1699.8|1701.6|1700.6|1698.4|1697.6|13988
1606723740000|2020-11-30 08:09:00|1701.6|1700|1701.6|1700.2|1701.6|1700.6|1701.4|1699.8|0
1606723750000|2020-11-30 08:09:10|1701.4|1700.4|1701.4|1699.8|1701.6|1700.6|1700|1699.8|1090
1606723760000|2020-11-30 08:09:20|1701.2|1699.4|1699.8|1698.2|1701.2|1699.4|1699.6|1698|2237
1606723770000|2020-11-30 08:09:30|1700|1698.6|1701.6|1700.4|1701.6|1700.6|1700|1698.6|2072
1606723780000|2020-11-30 08:09:40|1702.4|1700.6|1702|1701|1703.2|1701.8|1701.8|1700.2|509
1606723790000|2020-11-30 08:09:50|1701.8|1700.6|1700.6|1700|1701.8|1700.6|1700.4|1699.4|928
1606723800000|2020-11-30 08:10:00|1700.4|1699.4|1700.4|1699.4|1700.8|1699.8|1700.4|1699.4|1823
1606723810000|2020-11-30 08:10:10|1700.8|1699.6|1702.8|1701.4|1703.2|1701.4|1700.8|1699.6|1572
1606723820000|2020-11-30 08:10:20|1703|1701.2|1701.2|1700|1703|1701.6|1701|1700|3363
1606723830000|2020-11-30 08:10:30|1701|1700.2|1700.8|1700|1701|1700.2|1700.6|1700|447
1606723840000|2020-11-30 08:10:40|1700.4|1699.4|1700|1699.4|1700.8|1700|1700|1699.4|583
1606723850000|2020-11-30 08:10:50|1699.8|1699.2|1700.8|1700|1701|1700|1699.8|1699.2|1829
1606723860000|2020-11-30 08:11:00|1700.4|1699.8|1701.4|1700.2|1701.4|1700.6|1700.2|1699|4678
1606723870000|2020-11-30 08:11:10|1701.8|1700.4|1701.4|1700|1702.4|1701.4|1701.2|1700|2487
1606723880000|2020-11-30 08:11:20|1700.8|1699.4|1700|1698.8|1700.8|1699.4|1699.4|1698|4217
1606723890000|2020-11-30 08:11:30|1700.4|1699|1701.8|1700.6|1702.6|1701.4|1700.4|1699|4392
1606723900000|2020-11-30 08:11:40|1701.6|1700.4|1701.6|1700.4|1701.6|1700.6|1701.6|1700.4|0
1606723910000|2020-11-30 08:11:50|1701.4|1700.6|1699.8|1698.4|1701.4|1701.4|1699.6|1698.2|4848
1606723920000|2020-11-30 08:12:00|1700|1698.6|1699.6|1698.2|1700|1698.8|1699|1698|505
1606723930000|2020-11-30 08:12:10|1699.8|1698.8|1699.6|1698.4|1701|1699.6|1699.6|1698.4|4815
1606723940000|2020-11-30 08:12:20|1700|1699|1702|1700.2|1702|1700.4|1700|1699|3127
1606723950000|2020-11-30 08:12:30|1702.4|1700.6|1701|1700.2|1703|1701.6|1701|1700|3486
1606723960000|2020-11-30 08:12:40|1700.8|1700|1701|1700.2|1701|1700.2|1700.8|1700|0
1606723970000|2020-11-30 08:12:50|1702|1700.8|1702|1700.8|1702.8|1701.6|1702|1700.6|1344
1606723980000|2020-11-30 08:13:00|1701.4|1700.6|1701.4|1700.2|1701.4|1700.6|1701.4|1700|1799
1606723990000|2020-11-30 08:13:10|1702.2|1700.4|1702.8|1701.6|1703.6|1702.2|1702|1700.4|963
1606724000000|2020-11-30 08:13:20|1703|1701.4|1702.8|1701.6|1703|1701.8|1702.8|1701.4|66
1606724010000|2020-11-30 08:13:30|1702.2|1701|1702.2|1701|1702.8|1701.2|1701.8|1700.6|1499
1606724020000|2020-11-30 08:13:40|1702.4|1701.4|1703|1702|1703|1702|1702.4|1701|150
1606724030000|2020-11-30 08:13:50|1702.8|1701.8|1701.8|1701|1703|1701.8|1701.8|1701|2362
1606724040000|2020-11-30 08:14:00|1701.4|1700.6|1701.4|1701|1701.4|1701|1701|1700.4|3823
1606724050000|2020-11-30 08:14:10|1702|1700.8|1703.4|1702.4|1703.4|1702.4|1702|1700.8|3741
1606724060000|2020-11-30 08:14:20|1703.2|1702.2|1702|1701|1704|1703.2|1701.8|1700.4|7522
1606724070000|2020-11-30 08:14:30|1701.8|1700.8|1700.8|1699.8|1701.8|1700.8|1700.2|1699.2|4200
1606724080000|2020-11-30 08:14:40|1701.4|1700|1701.4|1700.8|1701.4|1700.8|1701.2|1700|1146
1606724090000|2020-11-30 08:14:50|1702|1701|1702.2|1701.2|1702.6|1701.4|1702|1700.8|3620
1606724100000|2020-11-30 08:15:00|1702|1701.4|1699.6|1698.4|1702.2|1701.4|1699.4|1698.2|3584
1606724110000|2020-11-30 08:15:10|1699.4|1698.2|1699.4|1698.4|1699.8|1698.8|1699|1698|0
1606724120000|2020-11-30 08:15:20|1699.8|1698.6|1700.2|1699.8|1700.8|1700|1699.4|1698.4|4313
1606724130000|2020-11-30 08:15:30|1701|1700|1700.8|1699.8|1701.4|1700.4|1700.6|1699.8|1361
1606724140000|2020-11-30 08:15:40|1701.2|1700|1701.2|1700.8|1701.2|1700.8|1701.2|1700|922
1606724150000|2020-11-30 08:15:50|1701.8|1700.6|1702.8|1701.8|1703|1702|1701.6|1700.6|3220
1606724160000|2020-11-30 08:16:00|1702.4|1701.4|1702.2|1701.2|1702.6|1701.6|1701.6|1700.4|1396
1606724170000|2020-11-30 08:16:10|1702.4|1701|1702.8|1701.8|1702.8|1701.8|1702|1701|1387
1606724180000|2020-11-30 08:16:20|1703|1702|1703.8|1703|1704.4|1704.2|1703|1702|10180
1606724190000|2020-11-30 08:16:30|1704.2|1703.2|1704|1703|1704.2|1703.4|1703|1702.8|2818
1606724200000|2020-11-30 08:16:40|1703.8|1703.6|1700.4|1699.4|1703.8|1703.6|1700|1699|15189
1606724210000|2020-11-30 08:16:50|1700.2|1698.8|1699.4|1698.6|1700.8|1699.8|1699.4|1698.4|3185
1606724220000|2020-11-30 08:17:00|1699|1699|1699.2|1698.2|1699.4|1699.2|1698.8|1698|2540
1606724230000|2020-11-30 08:17:10|1699.4|1698.6|1700.4|1699.4|1700.6|1700.4|1699|1698.2|6439
1606724240000|2020-11-30 08:17:20|1700.2|1699.2|1699.2|1698.2|1700.2|1699.2|1699|1698|3753
1606724250000|2020-11-30 08:17:30|1699.4|1698.6|1698|1697.8|1699.4|1698.8|1697.8|1697|7253
1606724260000|2020-11-30 08:17:40|||||||||730
1606724270000|2020-11-30 08:17:50|1697.8|1697.6|1698.2|1697.2|1698.2|1698|1697.6|1697|4454
1606724280000|2020-11-30 08:18:00|1698|1697|1698.2|1697.4|1698.2|1697.6|1698|1697|1160
1606724290000|2020-11-30 08:18:10|1698|1697.6|1699.2|1698.2|1699.2|1698.2|1697.8|1697.4|2802
1606724300000|2020-11-30 08:18:20|1699|1698|1698.6|1698|1699|1698.2|1698.6|1697.6|0
1606724310000|2020-11-30 08:18:30|1698.4|1697.6|1697.2|1696.8|1698.4|1697.6|1697|1696|3764
1606724320000|2020-11-30 08:18:40||1696.6||1696.6||1696.8||1696.6|289
1606724330000|2020-11-30 08:18:50|1697|1696.8|1696.2|1695.2|1697.2|1696.8|1695.8|1695|6536
1606724340000|2020-11-30 08:19:00|1696.6|1695|1697.2|1696.6|1697.2|1696.6|1696.2|1695|5481
1606724350000|2020-11-30 08:19:10|1697|1696.4|1698|1697.2|1698.6|1697.6|1697|1696.4|4348
1606724360000|2020-11-30 08:19:20|1697.6|1697.4|1697.2|1696.8|1698|1697.6|1697|1696.6|2292
1606724370000|2020-11-30 08:19:30|1698.2|1697|1699.4|1698.8|1699.6|1698.8|1698.2|1696.8|6299
1606724380000|2020-11-30 08:19:40|1699.6|1699|1700|1699.4|1700|1699.4|1699.4|1698.8|0
1606724390000|2020-11-30 08:19:50|1699.4|1699.2|1699.8|1699.2|1700|1699.4|1699.4|1699.2|2600
1606724400000|2020-11-30 08:20:00|1700|1699.6|1701.4|1700.8|1701.4|1701|1700|1699.6|25073
1606724410000|2020-11-30 08:20:10|1701.2|1700.2|1700.8|1700.2|1701.4|1700.4|1700.4|1700.2|2568
1606724420000|2020-11-30 08:20:20|1700.6|1699.8|1699.8|1699|1700.6|1700|1699.6|1699|5060
1606724430000|2020-11-30 08:20:30|1700|1699.4|1699.4|1698.8|1701.2|1700.4|1699.2|1698.8|6827
1606724440000|2020-11-30 08:20:40|1700|1699|1700|1699.8|1701.4|1700.4|1700|1699|4051
1606724450000|2020-11-30 08:20:50|1700.4|1700.2|1702.2|1701.4|1702.2|1701.8|1700.4|1700.2|2617
1606724460000|2020-11-30 08:21:00|1702.4|1702|1704.4|1703.6|1704.6|1703.6|1702.2|1702|8279
1606724470000|2020-11-30 08:21:10|1704.6|1703.8|1706.8|1705.6|1706.8|1706|1704.6|1703.8|1506
1606724480000|2020-11-30 08:21:20|1706.6|1706.2|1707|1706.4|1707.6|1706.6|1706.6|1706|1626
1606724490000|2020-11-30 08:21:30|1706.8|1706.2|1708.2|1707.2|1708.4|1707.4|1706.8|1706.2|469
1606724500000|2020-11-30 08:21:40|1707.8|1707|1705.8|1705|1707.8|1707.2|1705.8|1705|2626
1606724510000|2020-11-30 08:21:50|1705.6|1705.2|1705.8|1705.6|1706.4|1706.2|1705.4|1705|4872
1606724520000|2020-11-30 08:22:00|1706.4|1705.8|1706.6|1705.6|1707|1706.8|1706.4|1705.6|1026
1606724530000|2020-11-30 08:22:10|1706.8|1705.8|1707.6|1706.8|1708|1707.2|1706.8|1705.8|4460
1606724540000|2020-11-30 08:22:20|1707.4|1706.6|1706.6|1705.6|1708.2|1708|1706.6|1705.6|3509
1606724550000|2020-11-30 08:22:30|1706.8|1706.2|1707.4|1706.2|1707.4|1706.2|1706.6|1706.2|923
1606724560000|2020-11-30 08:22:40|1707.8|1706.4|1707.2|1706.6|1708.2|1707|1707|1706.2|0
1606724570000|2020-11-30 08:22:50|1707|1706|1704.8|1704|1707|1706|1704.8|1704|3022
1606724580000|2020-11-30 08:23:00|1705.2|1704.2|1707|1706|1707|1706.8|1705.2|1704.2|3198
1606724590000|2020-11-30 08:23:10|1707.2|1706.2|1707.8|1706.8|1708|1707.2|1707.2|1706.2|59
1606724600000|2020-11-30 08:23:20|1707.6|1706.6|1706.2|1705.2|1707.8|1706.6|1706.2|1705|80
1606724610000|2020-11-30 08:23:30|1706.4|1705.4|1707.8|1706.8|1708|1707.6|1706.2|1705.2|2298
1606724620000|2020-11-30 08:23:40||1707||1707||1707.4||1707|340
1606724630000|2020-11-30 08:23:50|1708|1707.2|1708.2|1707.2|1708.4|1708.2|1708|1707|3441
1606724640000|2020-11-30 08:24:00|1708.4|1707.4|1708.8|1707.8|1709.2|1708.2|1708.4|1707.4|1644
1606724650000|2020-11-30 08:24:10|1708.6|1708|1708.4|1707.8|1708.6|1708|1708.4|1707.6|0
1606724660000|2020-11-30 08:24:20|1708.6|1708|1709.2|1708.2|1709.8|1709.2|1708.6|1707.8|4107
1606724670000|2020-11-30 08:24:30|1709.4|1708.4|1709.6|1708.8|1710|1709.2|1709.4|1708.2|442
1606724680000|2020-11-30 08:24:40|1709.4|1708.6|1709.4|1708.4|1709.4|1708.6|1709|1708.2|58
1606724690000|2020-11-30 08:24:50|1709.6|1708.6|1709.8|1709|1710|1709.2|1709.2|1708.4|4311
1606724700000|2020-11-30 08:25:00|1709.6|1708.8|1709.8|1709|1709.8|1709.2|1709.2|1708.4|3230
1606724710000|2020-11-30 08:25:10|1710|1709.2|1710|1709.6|1710|1709.6|1709.8|1709.2|8250
1606724720000|2020-11-30 08:25:20|1709.8|1709.4|1709.4|1708.6|1710|1709.4|1709.4|1708.2|608
1606724730000|2020-11-30 08:25:30|1709.8|1708.8|1709.6|1709|1709.8|1709.2|1709.4|1708.8|318
1606724740000|2020-11-30 08:25:40|1709.4|1708.8|1707.8|1706.8|1709.6|1708.8|1706.4|1705.8|2664
1606724750000|2020-11-30 08:25:50|1707.6|1707|1707.6|1706.8|1707.6|1707|1707.4|1706.6|985
1606724760000|2020-11-30 08:26:00|1708.2|1707|1709.2|1708.2|1709.6|1708.2|1708.2|1707|231
1606724770000|2020-11-30 08:26:10|1709.8|1708.4|1710|1709.2|1710|1709.4|1709.6|1708.2|1924
1606724780000|2020-11-30 08:26:20|1709.8|1709|1708|1707.4|1709.8|1709|1707.4|1706.6|722
1606724790000|2020-11-30 08:26:30|1708.6|1707.2|1707.4|1706.6|1708.6|1707.8|1707.4|1706.6|612
1606724800000|2020-11-30 08:26:40|1707.2|1706.4|1707|1706|1707.4|1706.4|1706.6|1705.8|457
1606724810000|2020-11-30 08:26:50|1707.2|1706.2|1708.4|1707.6|1708.6|1707.8|1707.2|1706.2|3368
1606724820000|2020-11-30 08:27:00|1708.2|1707.8|1707.4|1706.6|1708.2|1708|1707|1706|259
1606724830000|2020-11-30 08:27:10|1707.8|1706.4|1708.6|1707.4|1708.6|1707.8|1707.8|1706.4|2900
1606724840000|2020-11-30 08:27:20|1708.4|1707.2|1708.4|1708.2|1708.8|1708.2|1707.8|1707|7932
1606724850000|2020-11-30 08:27:30|1708.2|1708|1709.2|1708.6|1709.4|1708.6|1708.2|1707.4|3781
1606724860000|2020-11-30 08:27:40|1709.4|1708.8|1709.4|1708.2|1710.8|1710.4|1709.4|1708.2|2089
1606724870000|2020-11-30 08:27:50|1709.2|1708.4|1707.4|1706.6|1709.2|1708.4|1707.4|1706.2|1658
1606724880000|2020-11-30 08:28:00|1707|1706.4|1706.6|1705.8|1707.4|1706.4|1706.2|1705.2|2031
1606724890000|2020-11-30 08:28:10|1706.8|1706.2|1707.4|1706.6|1707.4|1707.2|1706.8|1706.2|2794
1606724900000|2020-11-30 08:28:20|1707.6|1707|1706.6|1705.8|1708|1707.4|1706.6|1705.8|1603
1606724910000|2020-11-30 08:28:30|1706.8|1706|1707|1706.2|1707|1706.2|1706.2|1705.8|839
1606724920000|2020-11-30 08:28:40||1706||1706||1706.2||1706|0
1606724930000|2020-11-30 08:28:50|1706.8|1706.2|1706.6|1705.6|1707|1706.4|1706|1705|1640
1606724940000|2020-11-30 08:29:00|1706.8|1705.8|1707|1706|1707|1706.2|1706.6|1705.8|0
1606724950000|2020-11-30 08:29:10|1707.4|1706.2|1707|1706.2|1707.6|1706.8|1706.8|1706|1127
1606724960000|2020-11-30 08:29:20|1706.8|1706.4|1706.4|1705.6|1706.8|1706.4|1706|1705.2|322
1606724970000|2020-11-30 08:29:30|1706.8|1705.8|1706|1705.2|1706.8|1706|1705.8|1705|206
1606724980000|2020-11-30 08:29:40|1706.4|1705.4|1706.4|1705.8|1706.4|1705.8|1706|1705.2|1680
1606724990000|2020-11-30 08:29:50|1706.8|1706|1706.8|1706|1707|1706.8|1706.8|1705.6|1177
1606725000000|2020-11-30 08:30:00|1706.6|1705.6|1705.2|1704.4|1707|1706.2|1705.2|1704.2|2431
1606725010000|2020-11-30 08:30:10|1705.6|1704.6|1706.4|1705.6|1707|1706.6|1705.6|1704.4|2502
1606725020000|2020-11-30 08:30:20|1706.6|1705.8|1706.2|1705.6|1706.8|1706.2|1706.2|1705.6|1574
1606725030000|2020-11-30 08:30:30|1706.4|1705.2|1705.4|1704.8|1706.4|1705.2|1705|1704.2|879
1606725040000|2020-11-30 08:30:40|1706.2|1705|1706.2|1705.4|1706.6|1705.6|1706|1705|1556
1606725050000|2020-11-30 08:30:50||1705.6||1705.6||1705.8||1705.6|1000
1606725060000|2020-11-30 08:31:00|1706|1705.2|1706|1705.4|1706.2|1705.8|1705.2|1704.2|1200
1606725070000|2020-11-30 08:31:10|1706.2|1705.6|1706|1705.4|1706.2|1705.8|1705.8|1705.2|140
1606725080000|2020-11-30 08:31:20||1705.6||1705.6||1705.6||1705.6|0
1606725090000|2020-11-30 08:31:30|1706.2|1705.8|1707.2|1706.4|1707.6|1707.2|1706.2|1705.6|3875
1606725100000|2020-11-30 08:31:40|1707|1706.2|1707.8|1707|1708|1707.4|1707|1706.2|1053
1606725110000|2020-11-30 08:31:50|1708|1707.2|1707.6|1707|1708|1707.4|1707|1706|1668
1606725120000|2020-11-30 08:32:00|1708|1706.8|1708|1707.4|1708|1707.4|1707.8|1706.8|832
1606725130000|2020-11-30 08:32:10|1707.8|1707.6|1706.6|1706|1708|1707.6|1706.4|1706|1340
1606725140000|2020-11-30 08:32:20|1706.8|1706.2|1706.8|1706|1706.8|1706.4|1706.6|1706|257
1606725150000|2020-11-30 08:32:30|1706.6|1706.2|1707|1706.2|1707|1706.6|1706.6|1706|755
1606725160000|2020-11-30 08:32:40|1707.6|1706.4|1707.8|1707|1708|1707.4|1707.4|1706.2|2250
1606725170000|2020-11-30 08:32:50|1707.6|1707.2|1707.4|1706.8|1707.8|1707.4|1707.4|1706.8|1228
1606725180000|2020-11-30 08:33:00|1707.2|1706.6|1707.2|1706.6|1707.4|1706.8|1706.8|1706|1255
1606725190000|2020-11-30 08:33:10|1707|1706.2|1707.8|1707.4|1707.8|1707.4|1706.8|1706|2907
1606725200000|2020-11-30 08:33:20|1708|1707.6|1708|1707.2|1708.2|1707.8|1707.8|1707.2|831
1606725210000|2020-11-30 08:33:30|1708.4|1707.4|1707.2|1706.2|1709|1708|1706.8|1706|3142
1606725220000|2020-11-30 08:33:40|1707|1706|1706.6|1705.8|1707.2|1706.2|1706|1705.4|1205
1606725230000|2020-11-30 08:33:50|1707|1706|1707.6|1707|1708|1707.4|1707|1706|2518
1606725240000|2020-11-30 08:34:00|1707.4|1706.6|1709.2|1708.4|1709.6|1709|1707.2|1706.6|2388
1606725250000|2020-11-30 08:34:10|1709|1708|1708.8|1708.2|1709.2|1708.8|1708.6|1708|1981
1606725260000|2020-11-30 08:34:20|1709|1708.4|1710|1709.6|1710|1709.8|1708.8|1708.2|2861
1606725270000|2020-11-30 08:34:30|1710.6|1709.8|1710.6|1709.8|1711.2|1710|1710.6|1709.8|305
1606725280000|2020-11-30 08:34:40|1710.4|1709.6|1710.6|1709.8|1711|1710.2|1709.8|1708.8|1392
1606725290000|2020-11-30 08:34:50|1710.4|1710|1710.6|1710|1711|1710|1710.4|1709.8|522
1606725300000|2020-11-30 08:35:00|1711|1710.2|1713.4|1712.4|1714|1712.8|1711|1710.2|4973
1606725310000|2020-11-30 08:35:10|1713.6|1712.8|1715|1714.4|1715|1714.4|1713.6|1712.8|2395
1606725320000|2020-11-30 08:35:20|1715.2|1714.6|1716.2|1715.4|1717.4|1716.2|1715|1714.4|13633
1606725330000|2020-11-30 08:35:30|1716.6|1715.6|1715.6|1714.6|1716.6|1715.6|1715.2|1714.2|698
1606725340000|2020-11-30 08:35:40|1715.8|1714.8|1715.2|1714.4|1715.8|1715|1714.6|1713.6|4964
1606725350000|2020-11-30 08:35:50|1715.6|1714.6|1714.6|1714|1715.6|1714.8|1714.6|1713.8|1053
1606725360000|2020-11-30 08:36:00|1714.8|1714.2|1714.6|1713.8|1714.8|1714.4|1714|1713|3299
1606725370000|2020-11-30 08:36:10|1714.4|1713.6|1713.8|1713|1714.4|1713.8|1713.8|1713|685
1606725380000|2020-11-30 08:36:20|1714|1713.2|1713.8|1713.2|1714|1713.4|1713.8|1713|208
1606725390000|2020-11-30 08:36:30|1714|1713.4|1714.6|1714|1715|1714|1713.6|1712.2|1961
1606725400000|2020-11-30 08:36:40|1715|1714.4|1715.6|1714.6|1716.2|1715.4|1715|1714|4816
1606725410000|2020-11-30 08:36:50|1715.2|1714.4|1715.2|1714.6|1715.6|1714.6|1714.8|1714.2|2478
1606725420000|2020-11-30 08:37:00|1715.6|1714.8|1716.8|1715.8|1716.8|1716|1715.6|1714.8|1731
1606725430000|2020-11-30 08:37:10|1717|1716|1717.6|1716.6|1717.6|1717|1717|1715.8|7578
1606725440000|2020-11-30 08:37:20|1717.2|1716.8|1717.2|1716.4|1717.2|1716.8|1717|1716.4|1313
1606725450000|2020-11-30 08:37:30|1717.6|1716.6|1718.2|1717.4|1718.8|1718.2|1717.4|1716.4|6166
1606725460000|2020-11-30 08:37:40|1718|1717.6|1718|1717.4|1718|1717.8|1718|1717.4|1121
1606725470000|2020-11-30 08:37:50|1718.2|1717.6|1718.2|1717.6|1718.2|1717.8|1718.2|1717.6|57
1606725480000|2020-11-30 08:38:00|1718.4|1718|1718.2|1717.4|1719.2|1718.2|1717.8|1717.4|3048
1606725490000|2020-11-30 08:38:10|1718.6|1717.6|1718.8|1718|1718.8|1718|1718.6|1717.6|672
1606725500000|2020-11-30 08:38:20|1718.6|1717.8|1718.2|1717.6|1718.6|1718|1718.2|1717.6|160
1606725510000|2020-11-30 08:38:30|1718.4|1717.8|1718.4|1717.6|1718.4|1717.8|1718.4|1717.6|0
1606725520000|2020-11-30 08:38:40|1718.6|1717.8|1720|1719.6|1720.6|1719.8|1718.6|1717.8|9451
1606725530000|2020-11-30 08:38:50|1719.8|1719.2|1719.8|1718.8|1719.8|1719.2|1719|1718.4|1801
1606725540000|2020-11-30 08:39:00|1719.6|1718.4|1719|1718.2|1719.6|1718.4|1718.8|1718|3750
1606725550000|2020-11-30 08:39:10|1718.8|1718|1718|1717|1719|1718.4|1718|1717|899
1606725560000|2020-11-30 08:39:20|1717.8|1716.6|1717|1716.6|1717.8|1716.6|1717|1716.2|200
1606725570000|2020-11-30 08:39:30|1717.2|1716.4|1717.2|1716.6|1717.6|1717|1717.2|1716.4|1271
1606725580000|2020-11-30 08:39:40|1717.6|1716.8|1719.2|1718.2|1719.6|1718.6|1717.6|1716.8|3567
1606725590000|2020-11-30 08:39:50|1719.6|1718.4|1719.2|1718.4|1719.6|1718.8|1718.8|1718.4|400
1606725600000|2020-11-30 08:40:00|1719.4|1718.6|1718.8|1718.4|1719.6|1718.6|1718.8|1718.4|88
1606725610000|2020-11-30 08:40:10|1718.6|1718.2|1718.2|1717.4|1718.6|1718.2|1718.2|1717.4|527
1606725620000|2020-11-30 08:40:20|1718.4|1717.6|1717.8|1717|1718.4|1717.6|1717.8|1717|0
1606725630000|2020-11-30 08:40:30|1717.6|1716.8|1717.6|1717|1717.8|1717|1717.2|1716.2|335
1606725640000|2020-11-30 08:40:40|1717.4|1716.8|1717.8|1717.2|1718|1717.6|1717.2|1716.6|3185
1606725650000|2020-11-30 08:40:50|1717.6|1717.4|1717.8|1717.2|1717.8|1717.4|1717.4|1717.2|204
1606725660000|2020-11-30 08:41:00|1717.6|1716.8|1716.2|1715.4|1717.6|1716.8|1715.8|1715|1197
1606725670000|2020-11-30 08:41:10|1716|1715.2|1716.4|1716|1716.4|1716|1715.8|1715|882
1606725680000|2020-11-30 08:41:20|1717|1716.6|1718.4|1717.6|1718.4|1717.6|1717|1716.6|659
1606725690000|2020-11-30 08:41:30|1718.2|1717.8|1717|1716|1718.2|1717.8|1717|1715.8|357
1606725700000|2020-11-30 08:41:40|1716.8|1715.8|1715.4|1714.6|1716.8|1715.8|1715.2|1714.2|627
1606725710000|2020-11-30 08:41:50|1715.2|1714.8|1715|1714.4|1715.2|1715|1714.8|1714|150
1606725720000|2020-11-30 08:42:00||1714.2||1714.4||1714.4||1714|1000
1606725730000|2020-11-30 08:42:10|1714.8|1714.2|1714.6|1714.2|1714.8|1714.2|1714.6|1714|400
1606725740000|2020-11-30 08:42:20|1714.4|1714|1714.2|1713.4|1714.4|1714|1714|1713.2|561
1606725750000|2020-11-30 08:42:30|1714|1713.2|1714.2|1713.6|1714.2|1713.6|1714|1713|0
1606725760000|2020-11-30 08:42:40|1714|1714|1714.6|1714.4|1714.6|1714.4|1714|1713.2|735
1606725780000|2020-11-30 08:43:00|1715.4|1715|1715.2|1714.4|1715.6|1715|1715.2|1714.4|1196
1606725790000|2020-11-30 08:43:10|1715|1714.6|1715.2|1714.8|1715.2|1715|1715|1714.4|131
1606725810000|2020-11-30 08:43:30|1715|1715|1714.8|1714|1715.2|1715|1714.8|1714|1017
1606725820000|2020-11-30 08:43:40|1715|1714.2|1714.6|1714|1715|1714.4|1714.6|1714|136
1606725830000|2020-11-30 08:43:50|1714.4|1714.2|1714.6|1714.2|1715.2|1714.4|1714.4|1714|1361
1606725840000|2020-11-30 08:44:00|1715.2|1714.4|1715.2|1714.6|1715.2|1714.6|1715.2|1714.4|161
1606725850000|2020-11-30 08:44:10|1715.6|1714.8|1715.4|1715|1715.8|1715|1715.4|1714.6|438
1606725860000|2020-11-30 08:44:20|1715.2|1714.8|1714.8|1714|1715.2|1714.8|1714.6|1714|809
1606725870000|2020-11-30 08:44:30|1715|1714.2|1714.6|1714|1715|1714.2|1714.4|1714|323
1606725880000|2020-11-30 08:44:40||1714.2||1714||1714.2||1714|0
1606725890000|2020-11-30 08:44:50|1714.4|1714.2|1714.2|1713.2|1714.6|1714.2|1713.6|1713|588
1606725900000|2020-11-30 08:45:00|1714|1713.4|1714.8|1714.2|1714.8|1714.2|1713.8|1713|846
1606725910000|2020-11-30 08:45:10|1714.6|1714|1713.6|1713|1714.8|1714.2|1713.6|1713|975
1606725920000|2020-11-30 08:45:20|1713.4|1713.2|1713.6|1713|1713.8|1713.2|1713.4|1713|1667
1606725930000|2020-11-30 08:45:30|1713.4|1712.6|1713.6|1713|1713.6|1713.2|1712.8|1711.8|2518
1606725940000|2020-11-30 08:45:40|1714.2|1713.2|1714.2|1713.6|1715.2|1714.6|1714.2|1713.2|4633
1606725950000|2020-11-30 08:45:50|1714|1713.8|1714.2|1713.6|1714.2|1713.8|1714|1713.2|0
1606725960000|2020-11-30 08:46:00|1714|1713.2|1714.2|1713.6|1714.2|1713.6|1714|1713.2|2
1606725970000|2020-11-30 08:46:10||1714||1714||1714||1714|0
1606725980000|2020-11-30 08:46:20|1714.4|1713.8|1714.4|1713.6|1714.4|1714.2|1714.2|1713.2|4743
1606725990000|2020-11-30 08:46:30|1714|1713.8|1713.6|1712.8|1714|1713.8|1713|1712.2|2150
1606726000000|2020-11-30 08:46:40|1713.4|1712.6|1713.2|1712.4|1713.6|1712.8|1713|1712|981
1606726010000|2020-11-30 08:46:50|1713.4|1712.6|1713.4|1713|1713.6|1713|1713.4|1712.6|0
1606726020000|2020-11-30 08:47:00|1713.6|1712.8|1713.6|1713|1713.6|1713|1713.4|1712.8|666
1606726030000|2020-11-30 08:47:10|1713.8|1713.2|1714|1713.6|1714.2|1713.6|1713.8|1713.2|952
1606726040000|2020-11-30 08:47:20|1714.2|1713.4|1714.4|1714|1714.4|1714.2|1714.2|1713.4|713
1606726050000|2020-11-30 08:47:30|1714.2|1714.2|1714.4|1714|1714.4|1714.2|1714.2|1714|1141
1606726060000|2020-11-30 08:47:40|1714.2|1713.8|1714.2|1713.6|1714.2|1713.8|1714|1713.4|535
1606726070000|2020-11-30 08:47:50|1714|1713.4|1714.4|1713.8|1714.4|1713.8|1713.6|1713|1685
1606726080000|2020-11-30 08:48:00|1714.2|1713.6|1715.8|1715.4|1715.8|1715.4|1714|1713.4|2312
1606726090000|2020-11-30 08:48:10|1716.2|1715.6|1716.6|1716.2|1717|1716.4|1716.2|1715.6|410
1606726100000|2020-11-30 08:48:20|1716.4|1716|1716.6|1716|1716.8|1716|1716|1715.6|525
1606726110000|2020-11-30 08:48:30|1716.8|1716.2|1716.6|1716|1717.2|1716.6|1716.4|1716|0
1606726120000|2020-11-30 08:48:40|1716.8|1716.2|1716.8|1716|1717.2|1716.4|1716.6|1716|0
1606726130000|2020-11-30 08:48:50|1717.2|1716.2|1717.6|1717|1718|1717.4|1717.2|1716|3531
1606726140000|2020-11-30 08:49:00|1717.8|1717.2|1716.8|1716.2|1718.2|1717.6|1716.2|1716|2786
1606726150000|2020-11-30 08:49:10|1717|1716.4|1717.2|1716.2|1717.6|1717|1716.8|1716.2|627
1606726160000|2020-11-30 08:49:20|1717|1716|1716|1715.2|1717|1716.2|1715.8|1715.2|1022
1606726170000|2020-11-30 08:49:30|1716.2|1715.4|1715.8|1715.2|1716.2|1715.6|1715.8|1715.2|0
1606726180000|2020-11-30 08:49:40|1715.6|1715|1713.8|1713.2|1715.6|1715|1713.8|1713.2|3988
1606726190000|2020-11-30 08:49:50|1714|1713.4|1714.4|1713.8|1714.8|1714|1713.8|1713.4|1677
1606726200000|2020-11-30 08:50:00|1714.6|1714|1715|1714.6|1715.2|1714.6|1714.6|1714|389
1606726210000|2020-11-30 08:50:10|1714.8|1714.2|1714.4|1714|1715|1714.4|1714.2|1713.6|216
1606726220000|2020-11-30 08:50:20|1714.8|1714.2|1714.6|1714|1715.2|1714.6|1714.6|1714|813
1606726230000|2020-11-30 08:50:30|1714.8|1714.2|1715|1714.2|1715|1714.4|1714.6|1714.2|405
1606726240000|2020-11-30 08:50:40|1715.2|1714.4|1716.2|1715.6|1716.4|1716.2|1715.2|1714.2|1727
1606726250000|2020-11-30 08:50:50||1715.4||1715.8||1715.8||1715.4|1
1606726260000|2020-11-30 08:51:00|1716.6|1716|1715.8|1714.8|1716.6|1716|1715.6|1714.8|1746
1606726270000|2020-11-30 08:51:10|1715.6|1715|1715.4|1714.8|1715.6|1715.4|1715|1714.8|1631
1606726280000|2020-11-30 08:51:20|1715.6|1715|1715.6|1715|1715.6|1715.4|1715.4|1715|216
1606726290000|2020-11-30 08:51:30|1715.4|1714.6|1715.6|1715|1715.6|1715.2|1715|1714.4|125
1606726300000|2020-11-30 08:51:40|1715.4|1715.2|1715.2|1715|1715.6|1715.2|1715.2|1715|292
1606726310000|2020-11-30 08:51:50|1715|1714.8|1714|1713.4|1715.2|1715|1714|1713.4|487
1606726320000|2020-11-30 08:52:00|1713.8|1713.2|1713.6|1713|1714|1713.4|1713.4|1712.8|369
1606726330000|2020-11-30 08:52:10|1713.4|1712.8|1713.6|1713|1713.6|1713.2|1713.4|1712.8|1
1606726340000|2020-11-30 08:52:20|1713.8|1713.4|1714|1713.6|1714|1713.6|1713.8|1713.4|948
1606726350000|2020-11-30 08:52:30|1714.2|1713.8|1715|1714.8|1715|1714.8|1714.2|1713.8|1464
1606726360000|2020-11-30 08:52:40|1714.8|1714.6|1714.8|1714.2|1715|1714.6|1714.4|1713.8|2407
1606726370000|2020-11-30 08:52:50|1714.6|1714|1714.8|1714|1714.8|1714.2|1714.4|1713.8|0
1606726380000|2020-11-30 08:53:00|1715|1714.2|1715|1714.6|1715|1714.8|1714.8|1714.2|912
1606726390000|2020-11-30 08:53:10|1714.8|1714.8|1714.6|1713.8|1714.8|1714.8|1714.6|1713.8|187
1606726400000|2020-11-30 08:53:20|1714.4|1714|1714.6|1714.2|1715|1714.4|1714.4|1714|0
1606726410000|2020-11-30 08:53:30|1714.4||1714.4||1714.6||1714.4||0
1606726420000|2020-11-30 08:53:40|1714.2|1714|1713.6|1713|1714.2|1714|1713.6|1713|1115
1606726430000|2020-11-30 08:53:50|1713.4|1713.2|1713.4|1713|1713.6|1713.2|1713.4|1713|0
1606726440000|2020-11-30 08:54:00|1713.2|1712.8|1713|1712.4|1713.2|1712.8|1713|1712.2|405
1606726450000|2020-11-30 08:54:10|1713.2|1712.6|1713.2|1712.6|1713.6|1713.2|1713|1712.6|1248
1606726460000|2020-11-30 08:54:20|1713.4|1712.4|1712.8|1712.2|1713.4|1712.8|1712.8|1712.2|405
1606726470000|2020-11-30 08:54:30|1712.6|1712.4|1713.4|1712.8|1713.4|1713|1712.6|1712.2|1870
1606726480000|2020-11-30 08:54:40|1713.6|1713|1713.8|1713.4|1714.2|1713.6|1713.6|1713|728
1606726490000|2020-11-30 08:54:50|1713.6|1713.2|1713.8|1713.2|1713.8|1713.2|1713.4|1712.8|423
1606726500000|2020-11-30 08:55:00|1713.6|1713|1713.2|1712.6|1713.8|1713|1712.8|1712.4|1472
1606726510000|2020-11-30 08:55:10|1713|1712.4|1713.2|1712.6|1713.6|1712.8|1712.8|1712.2|1195
1606726520000|2020-11-30 08:55:20|1713|1712.2|1713|1712.4|1713.4|1712.8|1712.4|1712.2|1318
1606726530000|2020-11-30 08:55:30|1712.8||1712.8||1712.8||1712.6||1
1606726540000|2020-11-30 08:55:40|1712.6|1712.6|1712.8|1712.6|1712.8|1712.6|1712.6|1712.4|338
1606726550000|2020-11-30 08:55:50|1712.6|1712.4|1713.2|1712.6|1713.6|1713|1712.6|1712.4|648
1606726560000|2020-11-30 08:56:00|1713|1712.4|1713|1712.4|1713|1712.6|1713|1712.4|0
1606726570000|2020-11-30 08:56:10|1713.2|1712.6|1713.2|1712.6|1713.4|1712.8|1713|1712.4|0
1606726580000|2020-11-30 08:56:20|1713.4|1712.8|1713.8|1713.4|1714.2|1713.6|1713.4|1712.8|3275
1606726590000|2020-11-30 08:56:30|1713.6|1713.2|1713.6|1713.2|1713.6|1713.2|1713.6|1713|0
1606726600000|2020-11-30 08:56:40|1713.4|1713.4|1713.2|1712.6|1713.8|1713.4|1713.2|1712.6|1217
1606726610000|2020-11-30 08:56:50|1713.4|1712.8|1713.2|1712.8|1713.6|1713|1713.2|1712.8|0
1606726620000|2020-11-30 08:57:00|1713|1713|1713.2|1712.8|1713.2|1713|1713|1712.8|205
1606726630000|2020-11-30 08:57:10|1713|1712.6|1712.8|1712.6|1713.2|1712.6|1712.8|1712.6|746
1606726640000|2020-11-30 08:57:20|1712.6|1712.2|1712.8|1712.4|1712.8|1712.4|1712.6|1712.2|203
1606726650000|2020-11-30 08:57:30||1712.2||1712||1712.2||1712|0
1606726660000|2020-11-30 08:57:40||1712.2||1712.4||1712.6||1712|0
1606726670000|2020-11-30 08:57:50|1713.2|1712.2|1713|1712.8|1713.2|1713|1713|1712.2|1024
1606726680000|2020-11-30 08:58:00|1713.2|1712.6|1713|1712.4|1713.2|1712.8|1712.8|1712.4|454
1606726690000|2020-11-30 08:58:10|1712.8|1712.2|1712.8|1712.2|1713|1712.6|1712.4|1712|931
1606726700000|2020-11-30 08:58:20|1712.6|1712.4|1712.4|1712|1712.6|1712.4|1712.2|1712|239
1606726710000|2020-11-30 08:58:30|1712.2|1711.8|1712.4|1712|1712.4|1712|1712|1711.8|6396
1606726720000|2020-11-30 08:58:40|1712.2|1711.8|1712.8|1712.4|1712.8|1712.6|1712.2|1711.8|2427
1606726730000|2020-11-30 08:58:50|1712.6|1712.2|1712.6|1712|1713|1712.8|1712.4|1712|6477
1606726740000|2020-11-30 08:59:00||1712.2||1712.4||1712.4||1712.2|73
1606726750000|2020-11-30 08:59:10|1713|1712.6|1713|1712.4|1713|1712.6|1712.6|1712.2|982
1606726760000|2020-11-30 08:59:20|1712.8|1712.2|1712.8|1712.4|1713|1712.4|1712.8|1712.2|0
1606726770000|2020-11-30 08:59:30|1713.2|1712.6|1713.4|1713|1713.4|1713|1713|1712.6|478
1606726780000|2020-11-30 08:59:40|1713.2|1712.8|1712.2|1711.8|1713.4|1712.8|1712.2|1711.6|2193
1606726790000|2020-11-30 08:59:50|1712|1711.6|1710.6|1710.2|1712|1711.8|1710.6|1710|7162
1606726800000|2020-11-30 09:00:00|1710.4|1710.4|1710.4|1710.2|1710.4|1710.4|1710.4|1710.2|216
1606726810000|2020-11-30 09:00:10|1710.6|1710.4|1710.6|1710.4|1710.8|1710.6|1710.4|1710|855
1606726820000|2020-11-30 09:00:20|1710.8|1710.6|1711.2|1710.6|1711.6|1711|1710.8|1710.4|750
1606726830000|2020-11-30 09:00:30|1711.6|1710.8|1709.8|1708.8|1711.6|1711|1708.8|1708.2|12048
1606726840000|2020-11-30 09:00:40|1709.6|1709|1709.4|1708.8|1709.6|1709.2|1709|1708.6|1198
1606726850000|2020-11-30 09:00:50|1709.2|1708.6|1709.8|1709.2|1709.8|1709.2|1709|1708.6|1001
1606726860000|2020-11-30 09:01:00|1710|1709.4|1709.8|1709.6|1710.2|1709.8|1709.8|1709.4|743
1606726870000|2020-11-30 09:01:10|1710.2|1709.8|1710.4|1709.8|1710.4|1709.8|1710|1709.6|736
1606726880000|2020-11-30 09:01:20|1710|1709.6|1709.6|1709|1710|1709.6|1709.4|1709|1893
1606726890000|2020-11-30 09:01:30|1709.4|1709.2|1709.6|1709.2|1710|1709.4|1709.2|1709|148
1606726900000|2020-11-30 09:01:40|1709.8|1709.6|1710|1709.6|1710.4|1709.8|1709.8|1709.6|650
1606726910000|2020-11-30 09:01:50|1710.2|1709.8|1710.2|1709.6|1710.8|1710|1710|1709.6|309
1606726920000|2020-11-30 09:02:00|1710.4|1709.8|1711.2|1710.8|1711.4|1711|1709.2|1709|3567
1606726930000|2020-11-30 09:02:10|1711.4|1711|1712.8|1712.4|1713|1712.4|1711.4|1711|2198
1606726940000|2020-11-30 09:02:20|1713|1712.6|1712.4|1711.8|1713.6|1713|1712|1711.4|1500
1606726950000|2020-11-30 09:02:30|1712.2|1712|1712.6|1712.2|1713.4|1713|1712|1711.8|3758
1606726960000|2020-11-30 09:02:40|1712.8|1712.4|1713.2|1712.8|1713.4|1712.8|1712.8|1712.4|1602
1606726970000|2020-11-30 09:02:50|1713|1712.6|1713.4|1712.8|1713.4|1713.2|1713|1712.6|865
1606726980000|2020-11-30 09:03:00|1713.2|1712.6|1712.8|1712.2|1713.4|1712.6|1712.6|1712|368
1606726990000|2020-11-30 09:03:10|1712.6|1712|1713.4|1712.8|1713.4|1713|1712.6|1712|932
1606727000000|2020-11-30 09:03:20|1713.2|1713|1713.4|1713.2|1713.4|1713.2|1713.2|1713|407
1606727010000|2020-11-30 09:03:30|1713.2|1713|1714.2|1713.6|1714.4|1713.8|1713.2|1713|1308
1606727020000|2020-11-30 09:03:40|1714|1713.4|1713.6|1713.4|1714.2|1713.6|1713.4|1712.8|769
1606727030000|2020-11-30 09:03:50|1713.4|1713.2|1712.4|1711.8|1713.6|1713.2|1712.4|1711.6|229
1606727040000|2020-11-30 09:04:00|1712.2|1711.6|1711.2|1710.8|1712.2|1711.6|1710.8|1710.2|1536
1606727050000|2020-11-30 09:04:10|1711|1710.6|1710.8|1710.6|1711|1711|1710.8|1710.6|0
1606727060000|2020-11-30 09:04:20|1710.6|1710.4|1711.2|1710.6|1711.2|1710.6|1710.4|1709.8|1718
1606727070000|2020-11-30 09:04:30|1711|1710.2|1710.4|1709.8|1711|1710.4|1710.2|1709.8|225
1606727080000|2020-11-30 09:04:40|1710.2|1710|1710.4|1710|1710.4|1710.2|1710.2|1710|0
1606727090000|2020-11-30 09:04:50|1710.2|1710.2|1710|1709.6|1710.2|1710.2|1709.8|1709.4|1353
1606727100000|2020-11-30 09:05:00|1710.4|1709.8|1710.2|1710|1710.4|1710|1710|1709.8|229
1606727110000|2020-11-30 09:05:10|1710|1709.6|1709.6|1709.2|1710.4|1710|1709.6|1709|724
1606727120000|2020-11-30 09:05:20|1709.4|1709.4|1709|1708.6|1709.6|1709.4|1708.8|1708.4|1269
1606727130000|2020-11-30 09:05:30|1709.4|1708.4|1709.4|1708.8|1709.4|1709|1709.4|1708.4|109
1606727140000|2020-11-30 09:05:40|1709.6|1709|1710.8|1710.4|1711|1710.4|1709.6|1708.8|2548
1606727150000|2020-11-30 09:05:50|1710.6|1710.2|1710.6|1710|1710.8|1710.2|1710.2|1709.6|575
1606727160000|2020-11-30 09:06:00|1711|1710.2|1711.6|1711.4|1712|1711.6|1710.8|1710|2288
1606727170000|2020-11-30 09:06:10|1712|1711.6|1712.2|1711.6|1712.4|1712.2|1711.8|1711.2|2075
1606727180000|2020-11-30 09:06:20|1712.6|1711.8|1712.6|1712|1712.8|1712.2|1712.6|1711.6|510
1606727190000|2020-11-30 09:06:30|1712.4|1711.8|1713|1712.8|1713.2|1712.8|1712.2|1711.6|625
1606727200000|2020-11-30 09:06:40|1712.8|1712.6|1713.6|1713|1713.6|1713.4|1712.4|1711.8|4312
1606727210000|2020-11-30 09:06:50|1713.4|1713.2|1713.4|1712.6|1713.8|1713.4|1713|1712.6|1111
1606727220000|2020-11-30 09:07:00|1713.2|1712.8|1714.4|1713.8|1714.6|1714|1713|1712.6|1
1606727230000|2020-11-30 09:07:10|1714.6|1713.6|1714.8|1714|1715|1714.2|1714.6|1713.6|100
1606727240000|2020-11-30 09:07:20|1714.6|1714.2|1714.8|1714.4|1714.8|1714.4|1714.4|1714.2|0
1606727250000|2020-11-30 09:07:30|1714.6|1714.2|1714.8|1714.4|1714.8|1714.4|1714.4|1714.2|200
1606727260000|2020-11-30 09:07:40|1715.2|1714.2|1715.6|1715.2|1716.4|1716|1715.2|1714.2|2086
1606727270000|2020-11-30 09:07:50|1716|1715.4|1715.6|1715.2|1716|1715.6|1715.6|1715.2|701
1606727280000|2020-11-30 09:08:00|1715.4|1714.8|1715.2|1714.6|1715.6|1715|1714.8|1714.4|333
1606727290000|2020-11-30 09:08:10|1715.4|1714.8|1715.4|1714.8|1715.6|1715.4|1715.2|1714.8|1752
1606727300000|2020-11-30 09:08:20|1715.6|1715|1715|1714.4|1715.6|1715.2|1714.8|1714.4|0
1606727310000|2020-11-30 09:08:30|1715.2|1714.6|1715.6|1715.2|1715.6|1715.4|1715|1714.6|939
1606727320000|2020-11-30 09:08:40|1715.8|1715.4|1715.8|1715.6|1716|1715.6|1715.8|1715.2|673
1606727330000|2020-11-30 09:08:50|1715.6|1715.4|1716|1715.4|1716.2|1715.4|1715.6|1715.2|614
1606727340000|2020-11-30 09:09:00|1716.2|1715.2|1715.6|1715.2|1716.4|1715.8|1715.6|1715.2|31
1606727350000|2020-11-30 09:09:10|1715.4|1715|1715.6|1715.2|1716|1715.4|1715.4|1714.8|292
1606727360000|2020-11-30 09:09:20|1715.8|1715.4|1716|1715.4|1716|1715.6|1715.6|1715.2|465
1606727370000|2020-11-30 09:09:30|1715.8|1715.6|1715.6|1715.4|1715.8|1715.6|1715.6|1715.4|0
1606727380000|2020-11-30 09:09:40|1715.4|1715.2|1714.2|1713.6|1715.4|1715.2|1714.2|1713.6|1386
1606727390000|2020-11-30 09:09:50|1714.4|1713.8|1715.2|1714.6|1715.2|1714.8|1714.4|1713.8|1766
1606727400000|2020-11-30 09:10:00|1715|1714.8|1715.4|1715.2|1715.4|1715.2|1714.8|1714.6|1488
1606727410000|2020-11-30 09:10:10|1715.6|1715|1714.6|1714|1715.6|1715|1714.6|1714|1386
1606727420000|2020-11-30 09:10:20|1714.2|1713.8|1713.8|1713.2|1714.4|1714|1713.6|1713.2|240
1606727430000|2020-11-30 09:10:30|1714|1713.4|1713.8|1713.2|1714|1713.6|1713.8|1713.2|0
1606727440000|2020-11-30 09:10:40|1713.6|1713.4|1713.4|1712.8|1713.6|1713.6|1713|1712.6|3210
1606727450000|2020-11-30 09:10:50|1713.2|1713|1713.8|1713.4|1714|1713.4|1713|1712.4|1732
1606727460000|2020-11-30 09:11:00|1714|1713.2|1713.8|1713.4|1714|1713.8|1713.8|1713.2|490
1606727470000|2020-11-30 09:11:10|1714|1713.6|1714.2|1713.8|1714.2|1714|1713.8|1713.4|825
1606727480000|2020-11-30 09:11:20|1714.4|1714|1715.4|1714.8|1715.4|1715|1714.4|1714|1756
1606727490000|2020-11-30 09:11:30|1715.6|1715|1718|1717.6|1718.2|1717.8|1715.6|1715|5819
1606727500000|2020-11-30 09:11:40|1717.8|1717.8|1718|1717.4|1718.6|1718|1717.4|1717|1070
1606727510000|2020-11-30 09:11:50|1717.8|1717.2|1717.8|1717|1718|1717.8|1717.6|1717|4000
1606727520000|2020-11-30 09:12:00|1717.6|1716.6|1717.2|1716.8|1717.6|1717.2|1717|1716.6|2530
1606727530000|2020-11-30 09:12:10|1717.4|1717|1717.2|1716.8|1718.2|1717.8|1717.2|1716.6|1882
1606727540000|2020-11-30 09:12:20|1717|1716.6|1717.4|1716.8|1717.4|1717|1716.6|1716|646
1606727550000|2020-11-30 09:12:30|1717.2|1717|1717.2|1716.6|1717.4|1717|1716.6|1716.2|2912
1606727560000|2020-11-30 09:12:40|1717|1716.4|1716.8|1716.6|1717.2|1716.6|1716.8|1716.2|390
1606727570000|2020-11-30 09:12:50|1717.2|1716.8|1717|1716.6|1717.2|1716.8|1716.8|1716.6|1227
1606727580000|2020-11-30 09:13:00|1716.8|1716.4|1717|1716.6|1717|1716.8|1716.8|1716.2|469
1606727590000|2020-11-30 09:13:10|1716.8|1716.4|1717|1716.6|1717|1716.8|1716.8|1716.4|400
1606727600000|2020-11-30 09:13:20|1716.8|1716.8|1717.6|1717|1717.8|1717.4|1716.8|1716.4|1513
1606727610000|2020-11-30 09:13:30|1717.4|1717.2|1717|1716.6|1717.6|1717.4|1717|1716.6|1247
1606727620000|2020-11-30 09:13:40|1716.8|1716.4|1716.4|1715.8|1717|1716.6|1716.4|1715.6|1198
1606727630000|2020-11-30 09:13:50||1715.6||1716||1716||1715.6|0
1606727640000|2020-11-30 09:14:00|1716.6|1716.2|1716.4|1715.8|1717|1716.8|1716.4|1715.8|2034
1606727650000|2020-11-30 09:14:10|1716.2|1716|1716.2|1716|1716.2|1716.2|1716|1715.6|2570
1606727660000|2020-11-30 09:14:20|1716.4|1715.8|1715.6|1715.4|1716.4|1716|1715.6|1715.2|2724
1606727670000|2020-11-30 09:14:30|1715.4|1715.2|1715.2|1714.8|1715.4|1715.2|1715|1714.4|7752
1606727680000|2020-11-30 09:14:40|1715|1714.6|1716|1715.4|1716.4|1716|1714.8|1714.6|2310
1606727690000|2020-11-30 09:14:50|1715.8|1715.6|1715|1714.8|1715.8|1715.6|1714.8|1714.6|3226
1606727700000|2020-11-30 09:15:00|1714.8|1714.6|1714.6|1714|1714.8|1714.6|1714.2|1713.8|5245
1606727710000|2020-11-30 09:15:10|1714.4|1713.8|1714|1713.6|1714.6|1714|1714|1713.6|3710
1606727720000|2020-11-30 09:15:20|1714.2|1713.8|1714.2|1714|1714.2|1714|1714.2|1713.8|2566
1606727730000|2020-11-30 09:15:30|1714|1713.8|1714.2|1713.8|1714.2|1713.8|1714|1713.8|1584
1606727740000|2020-11-30 09:15:40|1714|1713.6|1714.2|1713.8|1714.2|1714|1713.4|1713.2|2704
1606727750000|2020-11-30 09:15:50|1714.6|1713.6|1714.4|1713.8|1715|1714.6|1714.2|1713.6|2811
1606727760000|2020-11-30 09:16:00|1714.2|1713.6|1714.2|1713.6|1714.2|1714|1713.6|1713.2|1307
1606727770000|2020-11-30 09:16:10|1714|1713.8|1714.2|1713.8|1714.2|1714|1714|1713.6|0
1606727780000|2020-11-30 09:16:20|1714|1713.6|1714.2|1713.8|1714.2|1714|1714|1713.6|0
1606727790000|2020-11-30 09:16:30|1714.4|1713.6|1714.8|1714.2|1714.8|1714.4|1714.4|1713.6|1223
1606727800000|2020-11-30 09:16:40|1715|1714.4|1715.4|1715.2|1715.6|1715.2|1714.8|1714.2|1000
1606727810000|2020-11-30 09:16:50|1715.2|1715|1715.6|1715.2|1715.8|1715.4|1714.8|1714.4|1979
1606727820000|2020-11-30 09:17:00|1715.4|1715|1715.2|1715|1715.8|1715.4|1715.2|1715|1663
1606727830000|2020-11-30 09:17:10|1715.6|1714.8|1714.6|1714|1715.6|1715.2|1714.2|1714|2355
1606727840000|2020-11-30 09:17:20|1714.4|1714.2|1714.2|1713.6|1714.4|1714.2|1714|1713.6|1502
1606727850000|2020-11-30 09:17:30|1714|1713.8|1714|1713.6|1714.2|1713.8|1713.8|1713.6|500
1606727860000|2020-11-30 09:17:40|1713.8|1713.8|1712.8|1712.4|1714|1713.8|1712.6|1712.2|1184
1606727870000|2020-11-30 09:17:50|1712.6|1712.6|1713.2|1712.8|1713.2|1712.8|1712.6|1712.4|1639
1606727880000|2020-11-30 09:18:00|1713.4|1713|1713.4|1713|1713.4|1713.2|1713.2|1712.8|150
1606727890000|2020-11-30 09:18:10|1713.2|1712.8|1712.8|1712.4|1713.4|1713|1712.8|1712.4|405
1606727900000|2020-11-30 09:18:20|1712.6|1712.2|1712.8|1712.2|1712.8|1712.4|1712.2|1711.8|1551
1606727910000|2020-11-30 09:18:30|1712.6|1712.4|1712.6|1712.2|1712.8|1712.4|1712.4|1711.8|457
1606727920000|2020-11-30 09:18:40|1712.8|1712|1712.4|1712|1712.8|1712.4|1712.4|1712|1661
1606727930000|2020-11-30 09:18:50|1712.6|1712.2|1712.6|1712.2|1712.8|1712.4|1712.4|1712|0
1606727940000|2020-11-30 09:19:00|1712.8|1712.4|1713|1712.6|1713.2|1712.8|1712.6|1712.4|886
1606727950000|2020-11-30 09:19:10|1713.4|1712.8|1713.8|1713.2|1713.8|1713.4|1713|1712.8|1319
1606727960000|2020-11-30 09:19:20|1713.6|1713|1713.2|1712.8|1713.8|1713|1713|1712.6|2511
1606727970000|2020-11-30 09:19:30|1713.4|1713|1713.4|1713|1713.4|1713.2|1713.4|1712.8|96
1606727980000|2020-11-30 09:19:40|1713.2|1712.8|1713.4|1713|1713.4|1713|1713.2|1712.8|305
1606727990000|2020-11-30 09:19:50|1713.6|1713.2|1713.6|1713.4|1713.8|1713.4|1713.6|1713|277
1606728000000|2020-11-30 09:20:00|1713.4|1713.2|1713.2|1712.8|1713.4|1713.2|1713.2|1712.6|729
1606728010000|2020-11-30 09:20:10|1713.4|1713|1713.4|1713|1713.4|1713.2|1713.4|1713|0
1606728020000|2020-11-30 09:20:20|1713.2|1712.8|1712.6|1712.2|1713.2|1712.8|1712.2|1712|1976
1606728030000|2020-11-30 09:20:30|1712.8|1712.4|1712.6|1712.2|1712.8|1712.6|1712.6|1712|3530
1606728040000|2020-11-30 09:20:40|1712.4|1711.8|1712|1711.6|1712.6|1712|1711.8|1711.4|4511
1606728050000|2020-11-30 09:20:50|1711.8|1711.4|1711.2|1710.6|1712|1711.6|1711|1710.6|1471
1606728060000|2020-11-30 09:21:00|1711|1710.4|1710.2|1709.8|1711|1710.6|1710.2|1709.6|0
1606728070000|2020-11-30 09:21:10|1710|1710|1709.4|1709|1710.2|1710|1709.4|1708.8|7587
1606728080000|2020-11-30 09:21:20|1709.6|1709.2|1710.2|1709.8|1710.4|1709.8|1709.4|1709|2112
1606728090000|2020-11-30 09:21:30|1710.4|1710|1710.6|1710.2|1710.6|1710.2|1709.8|1709.6|738
1606728100000|2020-11-30 09:21:40|1710.4|1710|1709.6|1709.2|1710.4|1710|1709.6|1709|2134
1606728110000|2020-11-30 09:21:50|1709.8|1709|1710.2|1709.8|1710.2|1709.8|1709.8|1709|1738
1606728120000|2020-11-30 09:22:00|1710|1709.6|1709.4|1709|1710|1709.6|1709|1708.6|2248
1606728130000|2020-11-30 09:22:10|1709.2|1708.8|1709.4|1709.2|1709.4|1709.2|1709.2|1708.8|400
1606728140000|2020-11-30 09:22:20|1709.2|1708.8|1709.2|1708.8|1709.2|1709|1709.2|1708.8|50
1606728150000|2020-11-30 09:22:30|1709|1708.6|1709.4|1709.2|1709.6|1709.2|1708.8|1708.6|1202
1606728160000|2020-11-30 09:22:40|1709.6|1709.4|1709.6|1709.4|1709.8|1709.6|1709.4|1709.2|752
1606728170000|2020-11-30 09:22:50|1709.4|1709.2|1709.4|1708.8|1709.4|1709.2|1709|1708.6|540
1606728180000|2020-11-30 09:23:00|1709|1709|1709.2|1708.8|1709.4|1709|1709|1708.8|197
1606728190000|2020-11-30 09:23:10|1709|1708.6|1708.4|1708.2|1709|1708.8|1708.4|1708.2|255
1606728200000|2020-11-30 09:23:20|1708.2|1708|1707.4|1707|1708.2|1708|1707.4|1707|4285
1606728210000|2020-11-30 09:23:30|1707.6|1707.2|1707.4|1707|1707.8|1707.6|1707.2|1707|1204
1606728220000|2020-11-30 09:23:40|1707.2|1707.2|1706.8|1706.4|1707.6|1707.2|1706.6|1706.4|1000
1606728230000|2020-11-30 09:23:50|1706.6|1706.6|1707|1706.4|1707|1706.6|1706.6|1706.4|1
1606728240000|2020-11-30 09:24:00|1706.8|1706.8|1706.8|1706.6|1706.8|1706.8|1706.6|1706.2|2761
1606728250000|2020-11-30 09:24:10|1707|1706.8|1707.8|1707.6|1707.8|1707.6|1707|1706.8|2504
1606728260000|2020-11-30 09:24:20|1708|1707.8|1707.8|1707.6|1708.2|1707.8|1707.8|1707.6|80
1606728270000|2020-11-30 09:24:30|1708|1707.4|1707|1706.6|1708|1707.4|1707|1706.6|1184
1606728280000|2020-11-30 09:24:40|1706.8|1706.4|1706.6|1706.2|1707|1706.6|1706.6|1706|0
1606728290000|2020-11-30 09:24:50|1706.8|1706.4|1707|1706.6|1707|1706.6|1706.6|1706.2|536
1606728300000|2020-11-30 09:25:00|1706.8|1706.4|1707|1706.6|1707.4|1707|1706.8|1706.2|2955
1606728310000|2020-11-30 09:25:10|1706.8|1706.4|1706.6|1706.2|1706.8|1706.4|1706.2|1706|1428
1606728320000|2020-11-30 09:25:20|1706.4|1706.4|1706.2|1706|1706.6|1706.4|1706.2|1706|0
1606728330000|2020-11-30 09:25:30|1706|1705.8|1705.6|1705|1706|1705.8|1705.4|1705|1217
1606728340000|2020-11-30 09:25:40||1705.2||1705.2||1705.2||1705|0
1606728350000|2020-11-30 09:25:50|1705.8|1705.4|1706|1705.6|1706.4|1706.2|1705.8|1705.4|710
1606728360000|2020-11-30 09:26:00|1706.2|1705.8|1706.6|1706|1706.6|1706.2|1706.2|1705.6|1036
1606728370000|2020-11-30 09:26:10|1706.8|1706.2|1707|1706.8|1707|1706.8|1706.8|1706.2|261
1606728380000|2020-11-30 09:26:20|1707.2|1707|1707|1706.6|1707.4|1707|1707|1706.6|469
1606728390000|2020-11-30 09:26:30|1707.2|1706.8|1707.4|1707|1707.4|1707.2|1707.2|1706.8|481
1606728400000|2020-11-30 09:26:40||1707.2||1707||1707.2||1707|0
1606728410000|2020-11-30 09:26:50|1707.2|1707.2|1708.2|1707.8|1708.6|1708|1707.2|1707|1294
1606728420000|2020-11-30 09:27:00|1708|1707.6|1707.6|1707.2|1708.2|1707.6|1707.4|1707|1053
1606728430000|2020-11-30 09:27:10|1707.8|1707.4|1707.6|1707.2|1707.8|1707.4|1707.4|1707|400
1606728440000|2020-11-30 09:27:20|1707.4|1707.4|1707.6|1707.4|1707.6|1707.4|1707.4|1707.2|400
1606728450000|2020-11-30 09:27:30|1707.8|1707.6|1707.6|1707.2|1707.8|1707.6|1707.4|1707|1051
1606728460000|2020-11-30 09:27:40|1707.4||1707.4||1707.4||1707.4||0
1606728470000|2020-11-30 09:27:50||1707||1707.2||1707.2||1707|0
1606728480000|2020-11-30 09:28:00|1707.6|1707.6|1709.2|1708.8|1709.2|1708.8|1707.4|1707.6|1968
1606728490000|2020-11-30 09:28:10||1709||1708.8||1709||1708.8|0
1606728500000|2020-11-30 09:28:20|1709|1708.6|1708.4|1708|1709.2|1708.6|1708.4|1708|458
1606728510000|2020-11-30 09:28:30|1708.2|1707.8|1708.8|1708.4|1709.2|1708.8|1708.2|1707.8|2238
1606728520000|2020-11-30 09:28:40|1709|1708.6|1710.2|1709.8|1710.2|1709.8|1709|1708.6|3771
1606728530000|2020-11-30 09:28:50|1710|1709.6|1709.8|1709.2|1710.2|1709.8|1709.8|1709.2|1173
1606728540000|2020-11-30 09:29:00|1710.2|1709.4|1710.2|1709.8|1710.2|1709.8|1710.2|1709.4|87
1606728550000|2020-11-30 09:29:10|1710|1709.6|1710|1709.4|1710|1709.8|1710|1709.4|0
1606728560000|2020-11-30 09:29:20||1709.6||1709.6||1709.6||1709.4|0
1606728570000|2020-11-30 09:29:30|1709.8|1709.4|1709.2|1708.8|1709.8|1709.4|1709.2|1708.4|1169
1606728580000|2020-11-30 09:29:40|1709.4|1709|1709.6|1709.4|1709.6|1709.4|1709.2|1709|481
1606728590000|2020-11-30 09:29:50|1709.4|1709.2|1709.6|1709|1709.6|1709.2|1709.4|1709|0
1606728600000|2020-11-30 09:30:00|1709.4|1709.2|1709|1708.4|1709.4|1709.2|1709|1708.4|630
1606728610000|2020-11-30 09:30:10||1708.6||1708.6||1708.8||1708.4|0
1606728620000|2020-11-30 09:30:20|1708.8|1708.4|1709.2|1709|1709.2|1709|1708.8|1708.4|961
1606728630000|2020-11-30 09:30:30|1709|1708.8|1709.4|1708.8|1709.4|1709|1709|1708.6|599
1606728640000|2020-11-30 09:30:40|1709.2|1708.6|1708.6|1708|1709.2|1708.8|1708.6|1708|350
1606728650000|2020-11-30 09:30:50|1708.4|1707.8|1706.6|1706|1708.4|1707.8|1706.6|1706|2327
1606728660000|2020-11-30 09:31:00|1706.8|1706.2|1706.4|1706.2|1706.8|1706.4|1706.4|1706.2|0
1606728670000|2020-11-30 09:31:10|1706.6|1706.4|1706.6|1706.2|1706.8|1706.6|1706.6|1706.2|504
1606728690000|2020-11-30 09:31:30|1706.4|1706|1706|1705.8|1706.6|1706.2|1706|1705.6|371
1606728700000|2020-11-30 09:31:40|1705.8|1705.6|1705.8|1705.4|1705.8|1705.8|1705.6|1705.2|576
1606728710000|2020-11-30 09:31:50|1705.6|1705.2|1706.4|1706|1706.4|1706|1705.6|1705.2|1130
1606728720000|2020-11-30 09:32:00|1706.6|1706.2|1706.4|1706.2|1706.6|1706.4|1706.2|1705.8|519
1606728730000|2020-11-30 09:32:10|1706.2|1706|1707|1706.4|1707|1706.6|1706.2|1705.8|1040
1606728740000|2020-11-30 09:32:20|1707.2|1706.6|1706.8|1706.2|1708|1707.6|1706.6|1706.2|2254
1606728750000|2020-11-30 09:32:30|1706.6|1706|1705.8|1705.2|1706.8|1706.2|1705.6|1705|1085
1606728760000|2020-11-30 09:32:40|1706|1705.4|1706.2|1705.6|1706.4|1706.2|1705.8|1705.2|537
1606728770000|2020-11-30 09:32:50|1706.4|1705.8|1706.2|1705.6|1706.4|1706|1706|1705.6|86
1606728780000|2020-11-30 09:33:00|1706|1705.4|1706.2|1706|1706.2|1706|1705.8|1705.4|122
1606728790000|2020-11-30 09:33:10|1706.6|1706.2|1706.2|1705.8|1706.6|1706.4|1706.2|1705.8|0
1606728800000|2020-11-30 09:33:20|1706.4|1706|1706.2|1705.4|1706.6|1706.2|1706.2|1705.4|1006
1606728810000|2020-11-30 09:33:30|1706|1705.2|1705.4|1705|1706.4|1705.8|1705.2|1705|4211
1606728820000|2020-11-30 09:33:40|1705.2|1705.2|1705|1704.6|1705.4|1705.2|1704.6|1704.2|15184
1606728830000|2020-11-30 09:33:50|1704.8|1704.8|1705|1704.6|1705|1704.8|1704.8|1704.4|125
1606728840000|2020-11-30 09:34:00|1704.8|1704.4|1705|1704.6|1705|1704.6|1704.4|1704|1610
1606728850000|2020-11-30 09:34:10|1705.2|1704.8|1705.4|1705|1705.4|1705|1705.2|1704.6|544
1606728860000|2020-11-30 09:34:20||1705.2||1705||1705.2||1704.8|0
1606728870000|2020-11-30 09:34:30|1705.2|1704.8|1704.2|1703.8|1705.2|1704.8|1704|1703.8|4727
1606728880000|2020-11-30 09:34:40|1704.4|1704|1704.4|1704|1704.8|1704.4|1704.4|1703.8|1020
1606728890000|2020-11-30 09:34:50|1704.6|1704.2|1705.4|1704.8|1705.6|1705.2|1704.2|1703.8|3847
1606728900000|2020-11-30 09:35:00|1705.2|1705|1704.6|1704.4|1705.4|1705|1704.6|1704|0
1606728910000|2020-11-30 09:35:10|1704.4|1704.2|1704.2|1703.8|1704.6|1704.4|1704|1703.8|1037
1606728920000|2020-11-30 09:35:20|1704.4|1704|1704|1703.6|1704.4|1704|1703.8|1703.6|2387
1606728930000|2020-11-30 09:35:30|1704.2|1703.8|1704|1703.6|1704.2|1704|1703.8|1703.6|0
1606728940000|2020-11-30 09:35:40|1703.8|1703.4|1702.8|1702.6|1703.8|1703.6|1702.6|1702.2|3348
1606728950000|2020-11-30 09:35:50|1703|1702.4|1703|1702.6|1703.6|1703.4|1703|1702.4|2607
1606728960000|2020-11-30 09:36:00|1702.8|1702.4|1701.6|1701.2|1703.2|1703|1701.6|1701|6548
1606728970000|2020-11-30 09:36:10|1701.8|1701.4|1701.8|1701.4|1701.8|1701.6|1701.6|1701.2|1536
1606728980000|2020-11-30 09:36:20|1701.6|1701.6|1701.4|1701|1701.8|1701.6|1701.2|1701|2302
1606728990000|2020-11-30 09:36:30|1701.2|1701.2|1701.8|1701.4|1701.8|1701.6|1701.2|1701|566
1606729000000|2020-11-30 09:36:40|1701.6|1701.2|1701.8|1701.2|1701.8|1701.6|1701.4|1701|80
1606729010000|2020-11-30 09:36:50|1701.6|1701.4|1701.6|1701.2|1701.6|1701.6|1701.6|1701.2|0
1606729020000|2020-11-30 09:37:00|1701.8|1701.4|1702.4|1702|1702.4|1702.2|1701.8|1701.4|1824
1606729030000|2020-11-30 09:37:10|1702.2|1701.8|1702|1701.6|1702.2|1702.2|1702|1701.6|816
1606729040000|2020-11-30 09:37:20|1702.2|1701.8|1702.4|1701.8|1702.4|1702.2|1702|1701.6|812
1606729050000|2020-11-30 09:37:30|1702.2|1701.6|1702|1701.8|1702.2|1701.8|1701.8|1701.6|6
1606729060000|2020-11-30 09:37:40|1702.2|1702|1702.8|1702.4|1702.8|1702.4|1702|1701.8|1941
1606729070000|2020-11-30 09:37:50|1703|1702.6|1703.2|1702.8|1703.2|1702.8|1703|1702.6|611
1606729080000|2020-11-30 09:38:00|1703|1702.6|1703|1702.8|1703.6|1703|1703|1702.6|1500
1606729090000|2020-11-30 09:38:10|1702.8|1702.6|1703|1702.6|1703.2|1702.8|1702.2|1702|1914
1606729100000|2020-11-30 09:38:20|1702.8|1702.8|1703.4|1703|1703.4|1703|1702.8|1702.4|269
1606729110000|2020-11-30 09:38:30|1703.2|1702.8|1703.4|1703|1703.4|1703|1702.6|1702.2|3937
1606729120000|2020-11-30 09:38:40|1703.2|1702.8|1703|1702.6|1703.2|1702.8|1702.8|1702.2|1109
1606729130000|2020-11-30 09:38:50|1702.8|1702.8|1702.6|1702.2|1702.8|1702.8|1702.6|1702.2|0
1606729140000|2020-11-30 09:39:00|1702.8|1702.4|1702.4|1702|1702.8|1702.6|1702.4|1702|1280
1606729150000|2020-11-30 09:39:10|1702.2|1701.8|1702|1701.8|1702.2|1701.8|1702|1701.8|1216
1606729160000|2020-11-30 09:39:20|1701.8|1701.6|1702|1701.6|1702.2|1702|1701.8|1701.4|637
1606729170000|2020-11-30 09:39:30|1701.8|1701.4|1701.6|1701.2|1701.8|1701.4|1701.4|1701|782
1606729180000|2020-11-30 09:39:40|1701.8|1701.4|1702.8|1702.4|1703|1702.6|1701.8|1701.4|2421
1606729190000|2020-11-30 09:39:50|1702.6|1702.2|1702.8|1702.2|1703|1702.8|1702.6|1702.2|1371
1606729200000|2020-11-30 09:40:00|1702.6|1702.4|1702.6|1702.2|1702.8|1702.4|1702.6|1702|187
1606729210000|2020-11-30 09:40:10|1702.4|1702.4|1702.6|1702.2|1702.6|1702.4|1702.4|1702|206
1606729220000|2020-11-30 09:40:20|1702.4|1702|1702.6|1702.2|1702.6|1702.2|1702.4|1702|206
1606729230000|2020-11-30 09:40:30||1702.4||1702.2||1702.4||1702.2|0
1606729240000|2020-11-30 09:40:40|1702.4|1702|1702.2|1702|1702.6|1702.2|1702.2|1701.8|1210
1606729250000|2020-11-30 09:40:50|1702.4|1702.2|1702.4|1702.2|1702.6|1702.4|1702.2|1702|2264
1606729260000|2020-11-30 09:41:00||1702||1702||1702.2||1702|0
1606729270000|2020-11-30 09:41:10|1702.6|1702.2|1702.4|1702|1702.6|1702.4|1702.4|1702|771
1606729280000|2020-11-30 09:41:20|1702.2|1701.8|1702.6|1702.2|1702.6|1702.4|1701.8|1701.6|2135
1606729290000|2020-11-30 09:41:30|1702.4|1702.4|1702.6|1702.2|1702.6|1702.4|1702.4|1702|206
1606729300000|2020-11-30 09:41:40|1702.4|1702|1703.4|1703|1703.6|1703.2|1702.4|1702|12915
1606729310000|2020-11-30 09:41:50|1703.2|1702.8|1703.6|1703.4|1703.8|1703.4|1703|1702.4|2584
1606729320000|2020-11-30 09:42:00|1703.8|1703.2|1704|1703.6|1704.2|1703.8|1703.8|1703|1127
1606729330000|2020-11-30 09:42:10|1703.8|1703.4|1704.2|1703.8|1704.4|1704|1703.6|1703.2|1689
1606729340000|2020-11-30 09:42:20|1704.4|1704.2|1704|1703.6|1704.4|1704.2|1704|1703.4|817
1606729350000|2020-11-30 09:42:30|1704.2|1703.4|1704|1703.4|1704.2|1703.8|1703.8|1703.4|1076
1606729360000|2020-11-30 09:42:40|1703.8|1703.6|1703.6|1703.4|1704|1703.6|1703.6|1703.4|406
1606729370000|2020-11-30 09:42:50|1703.8|1703.6|1702.8|1702.4|1703.8|1703.6|1702.8|1702.4|9915
1606729380000|2020-11-30 09:43:00|1702.6|1702.2|1703.2|1702.8|1703.4|1703.2|1702.6|1702.2|5270
1606729390000|2020-11-30 09:43:10|1703|1702.6|1703|1702.6|1703.2|1702.8|1702.8|1702.4|2690
1606729400000|2020-11-30 09:43:20|1702.8|1702.4|1703.4|1702.8|1703.6|1703.2|1702.8|1702.4|5680
1606729410000|2020-11-30 09:43:30|1703.2|1702.6|1703.6|1703.2|1704|1703.2|1701.8|1701.6|11085
1606729420000|2020-11-30 09:43:40|1703.4|1703|1703.4|1703|1703.4|1703.2|1703.4|1703|1669
1606729430000|2020-11-30 09:43:50|1703.2|1703.2|1703|1702.6|1703.4|1703.2|1703|1702.4|3199
1606729440000|2020-11-30 09:44:00|1702.8|1702.4|1702.6|1702.4|1703|1702.6|1702.6|1702.4|0
1606729450000|2020-11-30 09:44:10|1702.4|1702.2|1703|1702.6|1703.2|1703|1702.4|1702|2485
1606729460000|2020-11-30 09:44:20|1703.2|1702.8|1703.2|1703|1703.2|1703|1703|1702.8|536
1606729470000|2020-11-30 09:44:30|1703|1702.8|1703|1702.6|1703.2|1703|1703|1702.6|0
1606729480000|2020-11-30 09:44:40|1702.8|1702.8|1702.4|1702.2|1703|1702.8|1702.4|1702.2|4836
1606729490000|2020-11-30 09:44:50|1702.2|1702|1701.8|1701.4|1702.4|1702|1701.8|1701.2|788
1606729500000|2020-11-30 09:45:00|1701.6|1701.2|1701.8|1701.6|1702|1701.8|1701.4|1701|1818
1606729510000|2020-11-30 09:45:10|1702|1701.8|1702|1701.8|1702|1701.8|1702|1701.8|0
1606729520000|2020-11-30 09:45:20|1701.8|1701.4|1702|1701.6|1702|1701.8|1701.8|1701.4|472
1606729530000|2020-11-30 09:45:30|1702.2|1701.8|1702.4|1702|1702.6|1702.2|1702|1701.6|2142
1606729540000|2020-11-30 09:45:40|1702.2|1701.8|1703|1702.6|1703|1702.8|1702.2|1701.8|4240
1606729550000|2020-11-30 09:45:50|1702.8|1702.8|1702.2|1701.8|1703.4|1703|1702.2|1701.4|626
1606729560000|2020-11-30 09:46:00|1702|1701.6|1701.8|1701.4|1702.2|1701.8|1701.6|1701.2|4151
1606729570000|2020-11-30 09:46:10|1701.6|1701.6|1701.6|1701.4|1701.6|1701.6|1701.6|1701.4|0
1606729580000|2020-11-30 09:46:20|1701.8|1701.6|1701.8|1701.4|1701.8|1701.6|1701.4|1701|462
1606729590000|2020-11-30 09:46:30||1701.2||1701.4||1701.4||1701.2|317
1606729600000|2020-11-30 09:46:40|1701.6|1701.2|1701.2|1700.8|1701.6|1701.2|1700.8|1700.6|2801
1606729610000|2020-11-30 09:46:50|1701.4|1701|1702|1701.6|1702|1701.8|1701.4|1701|382
1606729620000|2020-11-30 09:47:00|1702.2|1701.8|1701.8|1701.6|1702.2|1702|1701.8|1701.6|2013
1606729630000|2020-11-30 09:47:10|1702|1701.4|1701.2|1700.8|1702|1701.6|1701.2|1700.8|4
1606729640000|2020-11-30 09:47:20|1701|1700.6|1701.2|1701|1701.2|1701|1701|1700.6|692
1606729650000|2020-11-30 09:47:30|1701|1700.8|1700.8|1700.2|1701|1700.8|1700.4|1700|883
1606729660000|2020-11-30 09:47:40|1700.6|1700.4|1700.6|1700.2|1700.6|1700.4|1700.6|1700.2|0
1606729670000|2020-11-30 09:47:50||1700.4||1700.2||1700.4||1700|0
1606729680000|2020-11-30 09:48:00|1700.8|1700|1700.8|1700.2|1701|1700.8|1700.8|1700|419
1606729690000|2020-11-30 09:48:10|1701|1700.4|1701.2|1701|1701.4|1701|1701|1700.4|1175
1606729700000|2020-11-30 09:48:20|1701.4|1700.8|1701.4|1700.8|1701.4|1701|1701.2|1700.8|5
1606729710000|2020-11-30 09:48:30|1701.2|1700.6|1700.6|1700.2|1701.2|1700.8|1700.4|1700|990
1606729720000|2020-11-30 09:48:40|1700.8|1700.4|1701.2|1700.6|1701.2|1700.6|1700.8|1700.2|226
1606729730000|2020-11-30 09:48:50|1701.4|1700.4|1701.2|1701|1701.4|1701.2|1701.2|1700.4|206
1606729740000|2020-11-30 09:49:00|1701.4|1700.8|1701.4|1701|1701.4|1701.2|1701.2|1700.8|1
1606729750000|2020-11-30 09:49:10|1701.2|1700.8|1701.4|1701|1701.4|1701|1701.2|1700.8|61
1606729760000|2020-11-30 09:49:20|1701.2|1700.8|1701|1700.6|1701.4|1701|1701|1700.4|1793
1606729770000|2020-11-30 09:49:30|1700.8|1700.8|1700.8|1700.4|1701|1700.8|1700.8|1700.2|1123
1606729780000|2020-11-30 09:49:40|1700.6|1700.6|1700|1699.6|1700.8|1700.6|1699.8|1699.2|20120
1606729790000|2020-11-30 09:49:50|1700.2|1699.8|1700.4|1700|1700.4|1700.2|1700.2|1699.8|1962
1606729800000|2020-11-30 09:50:00|1700.2|1699.8|1700.2|1699.8|1700.2|1700|1700|1699.6|420
1606729810000|2020-11-30 09:50:10||1700||1699.8||1700||1699.8|0
1606729820000|2020-11-30 09:50:20|1700|1700|1700.2|1699.8|1700.2|1700|1700|1699.6|223
1606729830000|2020-11-30 09:50:30|1700.4|1700|1700.4|1700|1700.4|1700.2|1700.4|1699.8|1208
1606729840000|2020-11-30 09:50:40||1700.2||1700.2||1700.2||1700|50
1606729850000|2020-11-30 09:50:50|1700.2|1700|1700.4|1700|1700.4|1700|1700.2|1700|351
1606729860000|2020-11-30 09:51:00|1700.2|1700.2|1701|1700.8|1701.4|1701|1700.2|1700.2|6897
1606729870000|2020-11-30 09:51:10|1701.2|1700.6|1700.6|1700.4|1701.2|1700.6|1700.4|1700.2|1096
1606729880000|2020-11-30 09:51:20|1700.4|1700.2|1700.6|1700.2|1700.6|1700.2|1700.4|1700.2|459
1606729890000|2020-11-30 09:51:30|1700.8|1700.4|1701|1700.6|1701|1700.6|1700.6|1700.2|1010
1606729900000|2020-11-30 09:51:40|1700.8|1700.4|1700.6|1700.2|1700.8|1700.4|1700.6|1700.2|0
1606729910000|2020-11-30 09:51:50|1700.4|1700|1699.8|1699.6|1700.6|1700.2|1699.8|1699.6|582
1606729920000|2020-11-30 09:52:00|1699.6|1699.4|1699.8|1699.4|1699.8|1699.4|1699.6|1699.2|1622
1606729930000|2020-11-30 09:52:10|1699.6|1699.2|1699.8|1699.6|1699.8|1699.6|1699.6|1699.2|0
1606729940000|2020-11-30 09:52:20|1700|1699.8|1699.8|1699.4|1700|1699.8|1699.8|1699.2|506
1606729950000|2020-11-30 09:52:30|1699.6|1699.2|1698.6|1698.2|1699.6|1699.2|1698.6|1698|1745
1606729960000|2020-11-30 09:52:40|1698.4|1698|1698.6|1698.2|1698.8|1698.6|1698.2|1697.8|18288
1606729970000|2020-11-30 09:52:50|1699.2|1698.4|1699.4|1699|1700|1699.4|1699|1698.2|7459
1606729980000|2020-11-30 09:53:00|1699.6|1698.8|1700.2|1699.8|1700.4|1700.2|1699.4|1698.8|1805
1606729990000|2020-11-30 09:53:10|1700|1699.6|1699.8|1699.4|1700|1699.6|1699.6|1699.2|978
1606730000000|2020-11-30 09:53:20|1700|1699.6|1700.2|1699.8|1700.4|1700|1700|1699.4|1146
1606730010000|2020-11-30 09:53:30|1700|1699.6|1700.8|1700.2|1700.8|1700.4|1700|1699.6|5068
1606730020000|2020-11-30 09:53:40|1700.6|1700|1700|1699.8|1700.8|1700|1700|1699.6|0
1606730030000|2020-11-30 09:53:50|1700.2|1700|1700.4|1699.8|1700.8|1700.4|1700.2|1699.8|316
1606730040000|2020-11-30 09:54:00|1700.2|1700|1700.2|1700|1700.2|1700.2|1700.2|1699.8|72
1606730050000|2020-11-30 09:54:10|1700.4|1699.8|1700.6|1700.4|1700.6|1700.4|1700.4|1699.8|195
1606730060000|2020-11-30 09:54:20|1700.8|1700.2|1701.2|1700.8|1701.4|1701.2|1700.8|1700.2|2592
1606730070000|2020-11-30 09:54:30|1701.4|1701|1700.6|1700.4|1701.4|1701|1700.2|1700|8447
1606730080000|2020-11-30 09:54:40|1700.8|1700.6|1700.8|1700.4|1701.4|1701.2|1700.8|1700.4|1088
1606730090000|2020-11-30 09:54:50|1700.6|1700.2|1701|1700.4|1701|1700.4|1700.4|1700|1811
1606730100000|2020-11-30 09:55:00|1700.8|1700.6|1700.8|1700.4|1701|1700.8|1700.6|1700.4|3
1606730110000|2020-11-30 09:55:10|1700.6|1700.6|1700.6|1700.2|1700.6|1700.6|1700.4|1700|10
1606730120000|2020-11-30 09:55:20|1700.4|1700.4|1700.6|1700.4|1700.6|1700.4|1700.4|1700.4|207
1606730130000|2020-11-30 09:55:30|1700.8|1700.6|1700.8|1700.4|1701|1700.6|1700.6|1700.4|633
1606730140000|2020-11-30 09:55:40|1701|1700.6|1700.8|1700.2|1701|1700.8|1700.8|1700.2|496
1606730150000|2020-11-30 09:55:50|1700.6|1700.4|1699.6|1699.2|1700.6|1700.4|1699.6|1699|2589
1606730160000|2020-11-30 09:56:00|1699.4|1699|1699.2|1698.8|1699.4|1699|1698.8|1698.2|796
1606730170000|2020-11-30 09:56:10|1699|1698.6|1699|1698.8|1699|1698.8|1699|1698.6|0
1606730180000|2020-11-30 09:56:20|1699.2|1699|1699.2|1699|1699.4|1699.2|1699.2|1698.8|1312
1606730190000|2020-11-30 09:56:30|1699.4|1699.2|1699.4|1699|1699.4|1699.2|1699.2|1699|0
1606730200000|2020-11-30 09:56:40|1699.6|1699.2|1699|1698.4|1699.8|1699.4|1699|1698.4|467
1606730210000|2020-11-30 09:56:50|1699.2|1698.6|1699.4|1699.2|1699.6|1699.2|1699.2|1698.6|170
1606730220000|2020-11-30 09:57:00|1699.6|1699.4|1700.2|1699.8|1700.4|1700.2|1699.6|1699.4|3229
1606730230000|2020-11-30 09:57:10|1700|1700|1700.2|1699.8|1700.2|1700|1700|1699.8|400
1606730240000|2020-11-30 09:57:20||1700||1700||1700||1700|0
1606730250000|2020-11-30 09:57:30|1700.4|1700.2|1700|1699.8|1700.8|1700.4|1700|1699.8|2619
1606730260000|2020-11-30 09:57:40|1700.2|1700|1699.8|1699.2|1700.4|1700.2|1699.8|1699.2|909
1606730270000|2020-11-30 09:57:50||1699.4||1699.2||1699.4||1699.2|0
1606730280000|2020-11-30 09:58:00|1699.6|1699.4|1699.8|1699.4|1700|1699.8|1699.6|1699.2|296
1606730290000|2020-11-30 09:58:10|1699.6|1699.2|1699.4|1698.8|1699.6|1699.2|1699|1698.6|1179
1606730300000|2020-11-30 09:58:20|1699.2|1699|1699.8|1699.2|1699.8|1699.2|1699.2|1699|283
1606730310000|2020-11-30 09:58:30|1699.6|1699|1699|1698.6|1699.6|1699|1698.6|1698.2|710
1606730320000|2020-11-30 09:58:40|1699.2|1698.8|1699|1698.8|1699.2|1698.8|1699|1698.8|2145
1606730330000|2020-11-30 09:58:50|1699.4|1699|1699.2|1699|1699.4|1699|1699.2|1698.8|3189
1606730340000|2020-11-30 09:59:00|1699.4|1699.2|1699.2|1698.8|1699.6|1699.2|1699|1698.8|374
1606730350000|2020-11-30 09:59:10|1699.4|1699|1699.2|1698.8|1699.4|1699|1699|1698.8|0
1606730360000|2020-11-30 09:59:20|1699.4|1699|1699.6|1699.4|1700|1699.6|1699.4|1699|982
1606730370000|2020-11-30 09:59:30|1699.8|1699.6|1699.8|1699.4|1700|1699.6|1699.8|1699.4|563
1606730380000|2020-11-30 09:59:40|1700|1699.6|1700|1699.4|1700|1699.6|1699.8|1699.4|332
1606730390000|2020-11-30 09:59:50|1699.8|1699.6|1700|1699.6|1700|1699.6|1699.8|1699.6|89
1606730400000|2020-11-30 10:00:00|1700.2|1699.8|1701|1700.8|1701.4|1701|1699.6|1699.4|5054
1606730410000|2020-11-30 10:00:10|1701.2|1701|1701.2|1701|1701.2|1701|1701.2|1700.8|415
1606730420000|2020-11-30 10:00:20|1701.4|1700.8|1701.4|1701|1701.6|1701.4|1701.2|1700.8|918
1606730430000|2020-11-30 10:00:30|1701.6|1701.2|1702.2|1701.8|1702.2|1701.8|1701.4|1701|573
1606730440000|2020-11-30 10:00:40|1702.4|1702|1702.2|1701.8|1702.4|1702|1702.2|1701.8|955
1606730450000|2020-11-30 10:00:50|1702|1701.6|1701.6|1701.4|1702|1701.6|1701.6|1701.4|2272
1606730460000|2020-11-30 10:01:00|1701.4|1701.2|1700.6|1700|1701.6|1701.2|1700.4|1699.8|5736
1606730470000|2020-11-30 10:01:10|1700.8|1700.2|1701|1700.6|1701.4|1701|1700.6|1700.2|3481
1606730480000|2020-11-30 10:01:20|1701.2|1700.4|1700.4|1700|1701.4|1701|1700.2|1700|2732
1606730490000|2020-11-30 10:01:30|1700.6|1700.2|1701|1700.6|1701|1700.6|1700.6|1700|283
1606730500000|2020-11-30 10:01:40|1700.8|1700.4|1700.8|1700.2|1701|1700.8|1700.6|1700.2|0
1606730510000|2020-11-30 10:01:50|1701|1700.4|1700.8|1700.2|1701|1700.6|1700.6|1700.2|206
1606730520000|2020-11-30 10:02:00|1701|1700.4|1701|1700.6|1701|1700.6|1701|1700.4|0
1606730530000|2020-11-30 10:02:10|1700.8|1700.4|1701.2|1700.8|1701.2|1701|1700.8|1700.4|643
1606730540000|2020-11-30 10:02:20|1701|1700.6|1701.4|1700.8|1701.4|1700.8|1701|1700.6|5
1606730550000|2020-11-30 10:02:30||1701||1701||1701||1701|0
1606730560000|2020-11-30 10:02:40|1701.2|1700.8|1701|1700.8|1701.2|1700.8|1701|1700.8|0
1606730570000|2020-11-30 10:02:50|1700.8|1700.6|1701|1700.6|1701|1700.8|1700.8|1700.6|641
1606730580000|2020-11-30 10:03:00|1700.8|1700.8|1701.2|1700.8|1701.2|1701|1700.8|1700.6|859
1606730590000|2020-11-30 10:03:10|1701.4|1701|1701.2|1700.8|1701.4|1701.2|1701.2|1700.8|341
1606730600000|2020-11-30 10:03:20|1701.4|1701|1701.2|1700.8|1701.4|1701.2|1701.2|1700.8|862
1606730610000|2020-11-30 10:03:30|1701.4|1701|1701.2|1700.8|1701.4|1701.2|1701.2|1700.8|865
1606730620000|2020-11-30 10:03:40|1701.4|1701|1702.4|1702|1702.6|1702|1701.4|1700.8|2452
1606730630000|2020-11-30 10:03:50|1702.6|1702.2|1702.6|1702.4|1702.6|1702.4|1702.4|1702.2|682
1606730640000|2020-11-30 10:04:00|1702.8|1702.2|1702.6|1702.2|1702.8|1702.4|1702.4|1702|207
1606730650000|2020-11-30 10:04:10||1702||1702||1702.2||1702|0
1606730660000|2020-11-30 10:04:20|1702.4|1701.6|1701.8|1701.6|1702.4|1701.6|1701.8|1701.6|753
1606730670000|2020-11-30 10:04:30|1701.6|1701.4|1701.4|1701.2|1701.6|1701.4|1701|1700.8|1362
1606730680000|2020-11-30 10:04:40|1701.6|1701.4|1701.8|1701.6|1701.8|1701.6|1701.6|1701.2|131
1606730690000|2020-11-30 10:04:50|1702|1701.8|1702.2|1701.8|1702.2|1701.8|1702|1701.8|827
1606730700000|2020-11-30 10:05:00|1702.4|1702|1701.6|1701.4|1702.4|1702.2|1701.6|1701.2|1081
1606730710000|2020-11-30 10:05:10|1701.4|1701.2|1701.4|1701|1701.6|1701.4|1701.4|1700.8|281
1606730720000|2020-11-30 10:05:20||1700.8||1701||1701||1700.8|0
1606730730000|2020-11-30 10:05:30||1700.8||1700.8||1701||1700.8|0
1606730740000|2020-11-30 10:05:40||1701||1701||1701||1701|0
1606730750000|2020-11-30 10:05:50|1701.2|1700.8|1700.8|1700.6|1701.2|1700.8|1700.8|1700.2|1656
1606730760000|2020-11-30 10:06:00|1701.2|1700.8|1701|1700.6|1701.2|1701|1701|1700.6|339
1606730770000|2020-11-30 10:06:10|1701.2|1700.8|1701|1700.8|1701.2|1701|1701|1700.8|1484
1606730780000|2020-11-30 10:06:20|1700.8|1700.6|1700.2|1700|1700.8|1700.6|1700.2|1700|1065
1606730790000|2020-11-30 10:06:30|1700|1699.8|1700.4|1700|1700.4|1700.2|1700|1699.6|1652
1606730800000|2020-11-30 10:06:40||1700.2||1700||1700.2||1700|0
1606730810000|2020-11-30 10:06:50|1700.6|1700.2|1701|1700.4|1701.2|1700.6|1700.4|1700|2104
1606730820000|2020-11-30 10:07:00|1700.8|1700.6|1701.8|1701.2|1701.8|1701.2|1700.8|1700.6|457
1606730830000|2020-11-30 10:07:10|1701.6|1701|1701.4|1701|1701.6|1701|1701.2|1701|328
1606730840000|2020-11-30 10:07:20|1701.2|1700.8|1700.6|1700.2|1701.4|1700.8|1700.6|1700|765
1606730850000|2020-11-30 10:07:30|1700.4|1700|1700.4|1700|1700.4|1700.2|1700.2|1700|401
1606730860000|2020-11-30 10:07:40|1700.2|1700.2|1700.4|1700|1700.4|1700.2|1700.2|1700|206
1606730870000|2020-11-30 10:07:50|1700.2||1700.4||1700.4||1700.2||85
1606730880000|2020-11-30 10:08:00|1700.6|1700.2|1701|1700.6|1701|1700.6|1700.6|1700|1389
1606730890000|2020-11-30 10:08:10|1700.8|1700.4|1700.4|1700|1700.8|1700.4|1700.2|1700|910
1606730900000|2020-11-30 10:08:20|1700.6|1700.2|1701.4|1701|1701.4|1701|1700.6|1700|1362
1606730910000|2020-11-30 10:08:30|1701.2|1700.8|1701.2|1700.6|1701.4|1701|1701|1700.6|0
1606730920000|2020-11-30 10:08:40|1701.4|1700.8|1701.2|1701|1701.4|1701|1701.2|1700.8|24
1606730930000|2020-11-30 10:08:50||1700.6||1700.6||1700.6||1700.6|1
1606730940000|2020-11-30 10:09:00|1701|1700.8|1701|1700.6|1701.2|1701|1701|1700.6|1918
1606730960000|2020-11-30 10:09:20|1700.8|1700.4|1700.6|1700.2|1700.8|1700.4|1700.6|1700.2|2301
1606730970000|2020-11-30 10:09:30|1700.8|1700.4|1701|1700.8|1701.2|1700.8|1700.6|1700.2|325
1606730980000|2020-11-30 10:09:40|1701.2|1701|1700.8|1700.6|1701.2|1701|1700.8|1700.4|1011
1606730990000|2020-11-30 10:09:50|1700.6|1700.4|1700.6|1700.2|1701|1700.4|1700.2|1700|2400
1606731000000|2020-11-30 10:10:00|1700.4|1700|1700.2|1699.8|1700.6|1700.2|1700|1699.4|498
1606731010000|2020-11-30 10:10:10|1700.6|1700|1700|1699.6|1700.6|1700.2|1700|1699.6|0
1606731020000|2020-11-30 10:10:20|1700.2|1699.8|1700.2|1699.6|1700.2|1699.8|1700|1699.6|21
1606731040000|2020-11-30 10:10:40|1700|1699.8|1700|1699.6|1700|1699.8|1700|1699.6|30
1606731050000|2020-11-30 10:10:50|1699.8|1699.4|1699.6|1699.2|1699.8|1699.4|1699|1698.6|1387
1606731060000|2020-11-30 10:11:00|1699.4|1699|1699.2|1699|1699.6|1699.2|1698.8|1698.4|835
1606731070000|2020-11-30 10:11:10|1699|1698.8|1698.8|1698.6|1699|1698.8|1698.8|1698.6|10
1606731080000|2020-11-30 10:11:20|1698.6|1698.4|1698.8|1698.4|1698.8|1698.4|1698.6|1698.2|474
1606731100000|2020-11-30 10:11:40|1698.6|1698.2|1698.6|1698.2|1698.6|1698.2|1698.4|1698.2|637
1606731110000|2020-11-30 10:11:50|1698.4|1698.4|1698.6|1698.2|1698.6|1698.4|1698.4|1698|2
1606731120000|2020-11-30 10:12:00|1698.4|1698|1699.2|1698.8|1699.2|1698.8|1698.2|1697.8|31471
1606731130000|2020-11-30 10:12:10|1699.4|1699|1699.6|1699.2|1699.6|1699.4|1699.4|1699|1184
1606731140000|2020-11-30 10:12:20|1699.8|1699.4|1699.6|1699.2|1700|1699.6|1699.4|1699|1026
1606731150000|2020-11-30 10:12:30|1699.4|1699|1699.6|1699.2|1699.6|1699.2|1699.4|1699|0
1606731170000|2020-11-30 10:12:50|1699.8|1699.4|1700.2|1699.6|1700.2|1699.8|1699.8|1699.2|1793
1606731180000|2020-11-30 10:13:00|1700.4|1699.8|1699.4|1699.2|1700.4|1700|1699.4|1699.2|1147
1606731190000|2020-11-30 10:13:10|1699.8|1699.4|1699.4|1699|1700.4|1700.2|1699.2|1699|1785
1606731200000|2020-11-30 10:13:20|1699.6|1699.2|1700|1699.6|1700|1699.8|1699.4|1699.2|782
1606731210000|2020-11-30 10:13:30|1700.2|1699.8|1700.6|1700.2|1700.6|1700.2|1700.2|1699.6|231
1606731220000|2020-11-30 10:13:40||1700||1700.2||1700.2||1700|0
1606731230000|2020-11-30 10:13:50|1700.4|1700.4|1701|1700.4|1701.2|1700.8|1700.4|1700.4|1
1606731240000|2020-11-30 10:14:00|1700.8|1700.2|1700.6|1700|1700.8|1700.2|1700|1699.4|610
1606731250000|2020-11-30 10:14:10|1700.4|1700.2|1700|1699.4|1700.4|1700.2|1700|1699.2|2434
1606731260000|2020-11-30 10:14:20|1699.8|1699.2|1699.6|1699|1699.8|1699.4|1699.4|1698.8|0
1606731270000|2020-11-30 10:14:30|1699.8|1699.2|1699.6|1699|1699.8|1699.4|1699.6|1699|29
1606731280000|2020-11-30 10:14:40|1699.4|1699.2|1699.4|1699|1699.6|1699.4|1699.4|1699|0
1606731290000|2020-11-30 10:14:50|1699.6|1699.2|1699.6|1699|1699.6|1699.4|1699.6|1699|1
1606731300000|2020-11-30 10:15:00||1699.2||1699.4||1699.4||1699|0
1606731310000|2020-11-30 10:15:10|1699.8|1699.6|1699.8|1699.4|1699.8|1699.6|1699.6|1699|639
1606731320000|2020-11-30 10:15:20|1699.6|1699.2|1699.8|1699.4|1699.8|1699.6|1699.6|1699.2|353
1606731330000|2020-11-30 10:15:30|1700|1699.6|1699.2|1699|1700|1699.8|1699.2|1699|851
1606731340000|2020-11-30 10:15:40|1699|1698.8|1699.8|1699.4|1699.8|1699.6|1699|1698.8|986
1606731350000|2020-11-30 10:15:50|1700|1699.6|1701|1700.6|1701|1700.6|1700|1699.4|1328
1606731360000|2020-11-30 10:16:00|1700.8|1700.4|1700.4|1700|1700.8|1700.4|1700.2|1700|2146
1606731370000|2020-11-30 10:16:10||1700.2||1700||1700.2||1700|0
1606731380000|2020-11-30 10:16:20|1700.6|1700.2|1700.6|1700.2|1701|1700.6|1700.6|1700|1335
1606731390000|2020-11-30 10:16:30|1700.8|1700|1700.8|1700.4|1701|1700.8|1700.8|1700|588
1606731400000|2020-11-30 10:16:40||1700.6||1700.6||1700.6||1700.4|70
1606731420000|2020-11-30 10:17:00|1701|1700.8|1701|1700.8|1701|1700.8|1701|1700.8|586
1606731430000|2020-11-30 10:17:10|1700.8|1700.6|1700.8|1700.2|1701|1700.6|1700.8|1700.2|206
1606731440000|2020-11-30 10:17:20|1700.6||1700.4||1700.6||1700.4||0
1606731450000|2020-11-30 10:17:30|1700.6|1700.4|1700|1699.4|1700.6|1700.4|1700|1699.4|1261
1606731460000|2020-11-30 10:17:40|1699.8|1699.6|1699.2|1698.6|1700|1699.6|1699|1698.6|2613
1606731470000|2020-11-30 10:17:50||1698.8||1698.6||1699||1698.6|88
1606731480000|2020-11-30 10:18:00|1698.8|1698.8|1698.8|1698.4|1698.8|1698.8|1698.6|1698.4|327
1606731490000|2020-11-30 10:18:10|1698.6|1698.6|1699.2|1698.8|1699.2|1698.8|1698.6|1698.4|1437
1606731500000|2020-11-30 10:18:20||1699||1699||1699||1699|530
1606731510000|2020-11-30 10:18:30|1699|1698.8|1699|1698.8|1699.2|1699|1699|1698.8|207
1606731520000|2020-11-30 10:18:40|1699.2|1699|1699.2|1699|1699.2|1699|1699.2|1698.8|295
1606731530000|2020-11-30 10:18:50|1699|1698.8|1699.2|1698.8|1699.2|1699|1699|1698.8|120
1606731540000|2020-11-30 10:19:00|1699|1698.6|1698.6|1698.2|1699.2|1698.6|1698.6|1698|713
1606731550000|2020-11-30 10:19:10|1698.8|1698.4|1698.6|1698.2|1698.8|1698.4|1698.6|1698.2|283
1606731560000|2020-11-30 10:19:20||1698||1698.2||1698.2||1698|0
1606731570000|2020-11-30 10:19:30|1698.8|1698.4|1699|1698.6|1699|1698.6|1698.8|1698.4|2151
1606731580000|2020-11-30 10:19:40|1699.2|1698.8|1699.6|1699|1699.6|1699|1699|1698.8|676
1606731590000|2020-11-30 10:19:50|1699.4|1698.8|1699.2|1698.8|1699.4|1698.8|1699|1698.6|277
1606731600000|2020-11-30 10:20:00|1699.4|1698.6|1699.4|1699|1699.8|1699.4|1699.2|1698.6|472
1606731610000|2020-11-30 10:20:10|1699.6|1698.8|1698.6|1698.2|1699.6|1698.8|1698.6|1698.2|900
1606731620000|2020-11-30 10:20:20|1698.4|1698.4|1698.6|1698.4|1698.6|1698.4|1698.4|1698.2|5189
1606731630000|2020-11-30 10:20:30|1699|1698.6|1699|1698.6|1699|1698.8|1699|1698.6|401
1606731640000|2020-11-30 10:20:40|1698.8|1698.4|1699|1698.6|1699|1698.8|1698.6|1698.4|295
1606731650000|2020-11-30 10:20:50|1698.8|1698.8|1699|1698.8|1699|1698.8|1698.8|1698.6|0
1606731660000|2020-11-30 10:21:00|||||||||105
1606731670000|2020-11-30 10:21:10|1699.2|1699|1699.2|1699|1699.2|1699|1699.2|1699|0
1606731680000|2020-11-30 10:21:20|1699|1698.8|1699.2|1698.8|1699.2|1698.8|1699|1698.6|324
1606731690000|2020-11-30 10:21:30|1699.4|1699|1699.2|1698.8|1699.4|1699.2|1699.2|1698.8|1449
1606731700000|2020-11-30 10:21:40|1699.4|1699|1699.4|1699.2|1699.6|1699.2|1699.2|1698.8|1145
1606731710000|2020-11-30 10:21:50|1699.6|1699.4|1699.4|1698.8|1699.6|1699.4|1699.2|1698.6|658
1606731720000|2020-11-30 10:22:00|1699|1699|1699|1698.4|1699.4|1699|1698.4|1698|2817
1606731730000|2020-11-30 10:22:10|1699.2|1698.6|1698.8|1698.6|1699.2|1698.8|1698.8|1698.4|1225
1606731740000|2020-11-30 10:22:20|1699|1698.8|1699|1698.6|1699.2|1698.8|1699|1698.6|495
1606731750000|2020-11-30 10:22:30|1699.2|1698.8|1699|1698.8|1699.2|1699|1699|1698.6|485
1606731760000|2020-11-30 10:22:40|1698.8|1698.6|1699|1698.6|1699|1698.6|1698.8|1698.6|206
1606731770000|2020-11-30 10:22:50|1698.8|1698.4|1698|1697.4|1699|1698.4|1697.6|1697.2|19399
1606731790000|2020-11-30 10:23:10|1698.2|1697.6|1697.6|1697.4|1698.2|1697.8|1697.6|1697.4|1300
1606731800000|2020-11-30 10:23:20|1697.8|1697.6|1697.8|1697.4|1698|1697.8|1697.8|1697.4|971
1606731810000|2020-11-30 10:23:30|1697.6|1697.2|1697.6|1697.2|1697.8|1697.4|1697.6|1697.2|2
1606731830000|2020-11-30 10:23:50|1697.8|1697.4|1697.6|1697.2|1698|1697.6|1697.6|1697.2|463
1606731840000|2020-11-30 10:24:00|1697.8|1697.4|1697.6|1697.2|1697.8|1697.6|1697.4|1697.2|1091
1606731850000|2020-11-30 10:24:10|1697.8|1697.4|1697.6|1697.2|1697.8|1697.4|1697.6|1697.2|473
1606731860000|2020-11-30 10:24:20|1697.8|1697.4|1697.6|1697.2|1697.8|1697.4|1697.6|1697.2|0
1606731870000|2020-11-30 10:24:30|1697.8|1697.4|1697.6|1697.2|1697.8|1697.4|1697.6|1697.2|0
1606731880000|2020-11-30 10:24:40|||||||||2
1606731890000|2020-11-30 10:24:50|1697.4|1697.4|1697.8|1697.2|1697.8|1697.4|1697.4|1697.2|456
1606731900000|2020-11-30 10:25:00|1697.6||1697.6||1697.6||1697.6||0
1606731910000|2020-11-30 10:25:10|1697.4|1697|1697.2|1697|1697.4|1697|1697.2|1697|698
1606731920000|2020-11-30 10:25:20|1697.4|1697.2|1697.4|1697.2|1697.4|1697.2|1697.4|1697|207
1606731930000|2020-11-30 10:25:30|1697.2|1697|1697.6|1697.2|1697.6|1697.4|1697.2|1697|1490
1606731940000|2020-11-30 10:25:40|1697.4|1697|1697.6|1697.4|1697.6|1697.4|1697.4|1697|270
1606731950000|2020-11-30 10:25:50|1697.8|1697.6|1698.4|1697.8|1698.6|1698.2|1697.8|1697.6|3847
1606731970000|2020-11-30 10:26:10|1698.2|1698|1698.2|1697.8|1698.2|1698|1698.2|1697.8|0
1606731980000|2020-11-30 10:26:20|1698.4|1698|1698.2|1697.8|1698.4|1698.2|1698.2|1697.8|594
1606731990000|2020-11-30 10:26:30|1698|1697.6|1698|1697.6|1698|1697.8|1698|1697.6|120
1606732000000|2020-11-30 10:26:40|1698.2|1697.8|1698.2|1697.8|1698.2|1698|1698.2|1697.6|207
1606732010000|2020-11-30 10:26:50|1698|1697.6|1698|1697.6|1698|1697.8|1698|1697.6|0
1606732020000|2020-11-30 10:27:00|1698.2|1697.8|1698.2|1698|1698.2|1698|1698.2|1697.8|2326
1606732030000|2020-11-30 10:27:10|1698.4|1698.2|1698.4|1697.8|1698.6|1698.2|1698|1697.8|906
1606732040000|2020-11-30 10:27:20||1697.6||1698||1698||1697.6|0
1606732060000|2020-11-30 10:27:40||1698.2||1698||1698.2||1698|0
1606732070000|2020-11-30 10:27:50|1698.6|1698.2|1699|1698.6|1699|1698.8|1698.6|1698|1609
1606732080000|2020-11-30 10:28:00|1698.8|1698.2|1698.8|1698.4|1699|1698.4|1698.6|1698.2|2
1606732090000|2020-11-30 10:28:10|1698.6|1698.2|1698.8|1698.4|1699|1698.6|1698.6|1698.2|528
1606732100000|2020-11-30 10:28:20|1699|1698.6|1699|1698.6|1699|1698.6|1698.6|1698.2|100
1606732110000|2020-11-30 10:28:30|1698.8|1698.2|1699|1698.6|1699|1698.6|1698.6|1698.2|0
1606732120000|2020-11-30 10:28:40|1699.2|1698.8|1699.4|1699|1699.6|1699.2|1699.2|1698.8|220
1606732130000|2020-11-30 10:28:50|1699.2|1698.6|1698.8|1698.6|1699.2|1698.6|1698.8|1698.6|1201
1606732140000|2020-11-30 10:29:00|1699|1698.8|1699.4|1699|1699.4|1699.2|1698.8|1698.6|1277
1606732150000|2020-11-30 10:29:10|1699.2|1699.2|1699.4|1699|1699.4|1699.2|1699.2|1699|160
1606732160000|2020-11-30 10:29:20|1699.6|1699.2|1699.6|1699.2|1699.6|1699.4|1699.4|1699|1
1606732170000|2020-11-30 10:29:30|1699.8|1699.4|1700|1699.8|1700.4|1700|1699.8|1699.2|2702
1606732200000|2020-11-30 10:30:00|1700.2|1700|1700.6|1700|1700.8|1700.4|1700.2|1700|2309
1606732210000|2020-11-30 10:30:10|1700.4||1700.4||1700.4||1700.4||4
1606732220000|2020-11-30 10:30:20|1700.6|1700.2|1700.8|1700.4|1701|1700.6|1700.6|1700|474
1606732240000|2020-11-30 10:30:40|1700.6|1700.2|1700.6|1700|1700.6|1700.2|1700.4|1700|2745
1606732260000|2020-11-30 10:31:00|1700.4|1700.2|1700.4|1700|1700.4|1700.2|1700.2|1700|604
1606732270000|2020-11-30 10:31:10|1700.2||1700.4||1700.4||1700.2||500
1606732280000|2020-11-30 10:31:20|1700.2|1700.2|1700.4|1700.2|1700.4|1700.2|1700.2|1700|124
1606732290000|2020-11-30 10:31:30|1700.2|1700|1700.2|1699.8|1700.4|1700|1700|1699.8|985
1606732300000|2020-11-30 10:31:40|1700.4|1700|1700.4|1700|1700.4|1700.2|1700.4|1699.8|278
1606732310000|2020-11-30 10:31:50|1700.2|1699.8|1700.2|1700|1700.2|1700|1700.2|1699.8|1029
1606732320000|2020-11-30 10:32:00|1700.4|1700.2|1700.4|1700|1700.4|1700.2|1700.2|1700|1816
1606732330000|2020-11-30 10:32:10|1700.2|1700.2|1701.2|1700.8|1701.4|1701|1700.2|1700|3115
1606732340000|2020-11-30 10:32:20||1701||1700.8||1701||1700.8|0
1606732350000|2020-11-30 10:32:30|1701|1700.6|1700.4|1700.2|1701|1700.6|1700.4|1700.2|888
1606732360000|2020-11-30 10:32:40|1700.6|1700.4|1700.6|1700.2|1700.6|1700.4|1700.6|1700.2|207
1606732370000|2020-11-30 10:32:50|1700.4||1700.6||1700.6||1700.4||32
1606732380000|2020-11-30 10:33:00|1700.4|1700|1700.2|1699.8|1700.4|1700|1699.8|1699.6|1073
1606732400000|2020-11-30 10:33:20|1700|1700|1700.6|1700.2|1700.6|1700.2|1700|1699.8|476
1606732410000|2020-11-30 10:33:30|1700.8|1700.4|1701.2|1700.6|1701.2|1700.8|1700.8|1700.4|1620
1606732420000|2020-11-30 10:33:40|1701|1700.8|1701|1700.8|1701.2|1700.8|1701|1700.8|0
1606732430000|2020-11-30 10:33:50|1700.8|1700.6|1701.2|1700.8|1701.2|1701|1700.8|1700.4|7489
1606732440000|2020-11-30 10:34:00|1701.4|1701|1701.4|1701|1701.6|1701.4|1701.4|1701|874
1606732450000|2020-11-30 10:34:10|1701.2|1700.8|1701.2|1700.8|1701.2|1700.8|1701.2|1700.8|4
1606732460000|2020-11-30 10:34:20|1701|1700.6|1701.6|1701.4|1701.8|1701.6|1701|1700.6|4144
1606732470000|2020-11-30 10:34:30|1701.4|1701|1701.2|1701|1701.4|1701|1701|1700.8|608
1606732480000|2020-11-30 10:34:40|1701.4|1700.8|1701.8|1701.6|1701.8|1701.6|1701.4|1700.8|1018
1606732490000|2020-11-30 10:34:50|1702|1701.8|1702.2|1702|1702.4|1702|1702|1701.8|566
1606732500000|2020-11-30 10:35:00|1702.4|1702.2|1702.4|1702.2|1702.6|1702.2|1702.2|1702|266
1606732510000|2020-11-30 10:35:10|1702.2|1702|1702.6|1702.2|1702.6|1702.2|1702.2|1702|508
1606732520000|2020-11-30 10:35:20|||||||||148
1606732530000|2020-11-30 10:35:30|1702.4|1702|1701.4|1701|1702.6|1702|1701.4|1701|8420
1606732540000|2020-11-30 10:35:40|1701.2|1700.8|1701.2|1700.8|1701.2|1701|1700.8|1700.6|4762
1606732550000|2020-11-30 10:35:50|1701.4|1701|1701|1700.8|1701.4|1701.2|1701|1700.8|1169
1606732560000|2020-11-30 10:36:00|1701.2||1701||1701.2||1701||12
1606732570000|2020-11-30 10:36:10|1700.8|1700.6|1701.4|1701|1701.4|1701.2|1700.8|1700.6|3371
1606732580000|2020-11-30 10:36:20|1701.6|1701.2|1701.6|1701|1701.8|1701.4|1701.4|1701|843
1606732590000|2020-11-30 10:36:30|1701.4|1701.2|1701.4|1701|1701.6|1701.2|1701.4|1701|478
1606732600000|2020-11-30 10:36:40|1701.6|1701.2|1701.6|1701|1701.6|1701.4|1701.4|1701|243
1606732610000|2020-11-30 10:36:50|1701.4||1701.4||1701.6||1701.4||650
1606732620000|2020-11-30 10:37:00|1701.6|1701.2|1701.8|1701.6|1701.8|1701.6|1701.6|1701.2|508
1606732630000|2020-11-30 10:37:10|1702|1701.8|1702|1701.8|1702|1701.8|1702|1701.8|541
1606732640000|2020-11-30 10:37:20|1702.2|1702|1702.2|1702|1702.2|1702|1702.2|1701.8|1598
1606732650000|2020-11-30 10:37:30|1702|1701.8|1701.8|1701.6|1702.2|1702|1701.6|1701.4|7051
1606732660000|2020-11-30 10:37:40|1702|1701.8|1701.8|1701.6|1702.2|1701.8|1701.8|1701.6|474
1606732670000|2020-11-30 10:37:50|1702|1701.8|1702|1701.6|1702|1701.8|1701.8|1701.6|497
1606732680000|2020-11-30 10:38:00|1702.2|1701.8|1702.2|1702|1702.2|1702|1702|1701.6|1554
1606732690000|2020-11-30 10:38:10|1702|1701.8|1702|1701.6|1702|1702|1702|1701.6|185
1606732700000|2020-11-30 10:38:20|1702.2|1701.8|1702.2|1701.8|1702.2|1702|1702|1701.6|1177
1606732710000|2020-11-30 10:38:30|1702|1702|1702|1701.8|1702.2|1702|1702|1701.8|4
1606732720000|2020-11-30 10:38:40|1701.8|1701.6|1701.2|1700.8|1701.8|1701.6|1701|1700.8|1823
1606732730000|2020-11-30 10:38:50|1701.4|1701|1701.8|1701.4|1701.8|1701.6|1701.4|1700.8|1784
1606732740000|2020-11-30 10:39:00|1702|1701.6|1702.8|1702.4|1703|1702.4|1702|1701.4|4158
1606732750000|2020-11-30 10:39:10|1702.6|1702.6|1703.2|1702.8|1703.4|1703|1702.6|1702.2|660
1606732760000|2020-11-30 10:39:20|1703.4|1703|1703.6|1703.2|1704|1703.4|1703.4|1703|1599
1606732770000|2020-11-30 10:39:30|1703.4|1703|1702.8|1702.4|1703.6|1703.2|1702.6|1702.4|960
1606732780000|2020-11-30 10:39:40|1702.6|1702|1702.8|1702.2|1702.8|1702.4|1702.4|1702|834
1606732790000|2020-11-30 10:39:50||1702.4||1702.4||1702.4||1702.2|1022
1606732800000|2020-11-30 10:40:00|1703|1702.6|1702.8|1702.4|1703.4|1703.2|1702.8|1702.2|1795
1606732820000|2020-11-30 10:40:20|1702.6|1702.2|1702.6|1702.2|1702.8|1702.4|1702.4|1702|3174
1606732830000|2020-11-30 10:40:30|1702.8|1702.4|1703|1702.6|1703.4|1703.2|1702.8|1702.2|2530
1606732840000|2020-11-30 10:40:40|1702.8|1702.4|1703|1702.6|1703|1702.6|1702.6|1702.2|56
1606732850000|2020-11-30 10:40:50|1702.8|1702.4|1702.8|1702.4|1703|1702.6|1702.8|1702.4|0
1606732860000|2020-11-30 10:41:00|1703|1702.6|1703.4|1703|1703.8|1703.4|1703|1702.6|1357
1606732870000|2020-11-30 10:41:10|1703.2|1702.8|1703.2|1702.8|1703.2|1703|1703|1702.8|698
1606732880000|2020-11-30 10:41:20|1703|1703|1703|1702.8|1703.2|1703|1703|1702.8|1186
1606732890000|2020-11-30 10:41:30|1703.2|1702.6|1702.6|1702|1703.2|1702.6|1702.6|1702|1497
1606732900000|2020-11-30 10:41:40|1702.4|1702.2|1702.6|1702.2|1702.8|1702.2|1702.4|1702|0
1606732910000|2020-11-30 10:41:50|1702.4|1702|1702.6|1702|1702.8|1702.4|1702.2|1702|1083
1606732920000|2020-11-30 10:42:00|1702.2||1702.2||1702.2||1702.2||581
1606732930000|2020-11-30 10:42:10|1702.4|1702.2|1702.4|1702|1702.4|1702.2|1702.4|1702|565
1606732940000|2020-11-30 10:42:20|1702.2|1702.2|1702.4|1702|1702.4|1702.2|1702.2|1702|218
1606732950000|2020-11-30 10:42:30|1702.2|1702.2|1702.4|1702|1702.4|1702.2|1702.2|1702|0
1606732960000|2020-11-30 10:42:40|1702.2|1702.2|1702.4|1702|1702.4|1702.2|1702.2|1702|400
1606732970000|2020-11-30 10:42:50|1702.2|1702.2|1702.4|1702.2|1702.4|1702.2|1702.2|1702|0
1606732990000|2020-11-30 10:43:10|1702.2|1702|1702.6|1702.2|1702.8|1702.4|1702|1701.6|3721
1606733000000|2020-11-30 10:43:20|1702.4|1702|1701.8|1701.4|1702.4|1702|1701.8|1701.4|2
1606733010000|2020-11-30 10:43:30|1702|1701.6|1702.6|1702.2|1702.8|1702.2|1701.8|1701.4|5440
1606733020000|2020-11-30 10:43:40|1702.8|1702.4|1702.8|1702.4|1702.8|1702.6|1702.6|1702.4|654
1606733030000|2020-11-30 10:43:50|1702.6|1702.6|1702.8|1702.4|1703.2|1703|1702.6|1702.4|988
1606733040000|2020-11-30 10:44:00|1703|1702.6|1703|1702.6|1703.2|1703|1702.8|1702.4|3713
1606733050000|2020-11-30 10:44:10|1702.8||1702.8||1702.8||1702.8||0
1606733060000|2020-11-30 10:44:20|1703|1702.8|1703.6|1703.2|1703.6|1703.4|1703|1702.6|1456
1606733070000|2020-11-30 10:44:30|1703.8|1703.4|1704|1703.6|1704|1703.6|1703.8|1703.4|607
1606733080000|2020-11-30 10:44:40||1703.8||1703.6||1703.8||1703.6|2
1606733090000|2020-11-30 10:44:50||1703.8||1703.6||1703.8||1703.6|400
1606733100000|2020-11-30 10:45:00||1703.8||1703.8||1703.8||1703.8|0
1606733110000|2020-11-30 10:45:10|1703.8|1703.6|1703.8|1703.2|1704|1703.8|1703.6|1703.2|1367
1606733120000|2020-11-30 10:45:20|1703.6|1703.4|1703.6|1703.2|1703.6|1703.6|1703.6|1703.2|2
1606733130000|2020-11-30 10:45:30|1703.4|1703.4|1703|1702.6|1703.4|1703.4|1703|1702.6|1916
1606733140000|2020-11-30 10:45:40|1702.8||1702.8||1702.8||1702.8||0
1606733160000|2020-11-30 10:46:00|1703|1702.8|1703.4|1703|1703.4|1703|1703|1702.8|1739
1606733170000|2020-11-30 10:46:10|1703.2|1703.2|1703.6|1703.2|1703.6|1703.2|1703.2|1703.2|97
1606733180000|2020-11-30 10:46:20|1703.8|1703.4|1703.2|1702.8|1704|1703.6|1703.2|1702.8|2661
1606733190000|2020-11-30 10:46:30|1703.4|1703|1703.4|1702.8|1703.4|1703|1703.2|1702.8|316
1606733200000|2020-11-30 10:46:40|1703.8|1703|1703.6|1703.2|1703.8|1703.2|1703.6|1703|1110
1606733210000|2020-11-30 10:46:50|1703.4|1703|1703.2|1703|1703.4|1703.2|1703.2|1703|460
1606733220000|2020-11-30 10:47:00|1703.4|1703.2|1703.2|1702.8|1703.6|1703.4|1703|1702.8|1424
1606733230000|2020-11-30 10:47:10|1703|1703|1703.6|1703|1704|1703.6|1703|1703|13101
1606733240000|2020-11-30 10:47:20|1703.4|1702.8|1703.4|1703.2|1703.8|1703.4|1703.2|1702.8|2650
1606733250000|2020-11-30 10:47:30|1703.2|1703|1703.2|1703|1703.4|1703|1703|1702.8|1429
1606733260000|2020-11-30 10:47:40|1703|1702.8|1702.8|1702.4|1703.4|1703|1702.8|1702.4|2884
1606733270000|2020-11-30 10:47:50|1702.6|1702.2|1702.4|1702|1702.8|1702.2|1702.4|1702|681
1606733280000|2020-11-30 10:48:00|1702.2|1701.8|1701.2|1701|1702.2|1701.8|1701.2|1701|527
1606733290000|2020-11-30 10:48:10|1701|1700.8|1701.2|1700.8|1701.2|1700.8|1701|1700.8|1655
1606733300000|2020-11-30 10:48:20|1701|1701|1701|1700.8|1701.2|1701|1700.8|1700.4|106
1606733310000|2020-11-30 10:48:30|1701.2|1701|1701.2|1701|1701.4|1701|1701|1700.8|4666
1606733320000|2020-11-30 10:48:40|1701.4|1701.2|1701.6|1701.2|1701.6|1701.4|1701.4|1701|692
1606733340000|2020-11-30 10:49:00|1701.8|1701.4|1703.2|1702.8|1703.4|1703.2|1701.8|1701.4|3366
1606733350000|2020-11-30 10:49:10|1703|1703|1702.6|1702.2|1703|1703|1702.6|1702.2|660
1606733360000|2020-11-30 10:49:20|1702.8|1702.4|1702.6|1702.4|1702.8|1702.4|1702.6|1702.2|14
1606733380000|2020-11-30 10:49:40|1702.4|1702.2|1702.4|1702|1702.6|1702.2|1702.4|1702|1374
1606733390000|2020-11-30 10:49:50|1702.2|1701.8|1702.4|1701.8|1702.4|1702.2|1702|1701.4|1221
1606733400000|2020-11-30 10:50:00|1702.2|1702|1702.6|1702.2|1702.6|1702.2|1702.2|1702|240
1606733410000|2020-11-30 10:50:10|1702.4|1702|1702.6|1702.2|1703|1702.6|1702.4|1702|1515
1606733420000|2020-11-30 10:50:20|1702.4|1702.4|1702.6|1702.2|1702.6|1702.4|1702.2|1702|1610
1606733430000|2020-11-30 10:50:30|1702.4|1702|1702.4|1702|1702.6|1702.2|1702.2|1702|54
1606733440000|2020-11-30 10:50:40|1702.6|1702.2|1703.2|1702.8|1703.6|1703.2|1702.6|1702.2|6667
1606733460000|2020-11-30 10:51:00|1703|1703|1702.6|1702.2|1703.2|1703|1702.6|1702.2|611
1606733480000|2020-11-30 10:51:20|1702.8|1702.4|1702.6|1702.2|1702.8|1702.6|1702.6|1702.2|637
1606733490000|2020-11-30 10:51:30|1702.8|1702.4|1702.4|1702.2|1702.8|1702.6|1702.4|1702.2|0
1606733500000|2020-11-30 10:51:40|1702.6|1702.4|1703.2|1702.8|1703.2|1703|1702.6|1702.4|1427
1606733510000|2020-11-30 10:51:50||1703||1703||1703||1703|540
1606733520000|2020-11-30 10:52:00||1702.8||1702.6||1703||1702.6|312
1606733530000|2020-11-30 10:52:10|1703|1702.4|1702.8|1702.6|1703.2|1702.8|1702.4|1702.2|1854
1606733540000|2020-11-30 10:52:20|1703|1702.4|1703|1702.6|1703|1702.8|1702.8|1702.4|525
1606733550000|2020-11-30 10:52:30|1702.8|1702.4|1702.4|1702|1702.8|1702.4|1702.2|1702|3
1606733560000|2020-11-30 10:52:40|1702.2|1702.2|1702.4|1702|1702.4|1702.2|1702.2|1702|395
1606733570000|2020-11-30 10:52:50|1702.2|1701.8|1702.2|1701.8|1702.4|1702|1702|1701.6|103
1606733580000|2020-11-30 10:53:00||1702||1701.8||1702||1701.8|0
1606733590000|2020-11-30 10:53:10|1702.4|1702|1702.6|1702.2|1702.6|1702.2|1702.4|1701.8|446
1606733600000|2020-11-30 10:53:20|1702.4|1702.4|1702.6|1702.2|1702.6|1702.4|1702.2|1701.8|197
1606733610000|2020-11-30 10:53:30|1702.4|1702.4|1702.6|1702.4|1702.6|1702.4|1702.4|1702.4|206
1606733620000|2020-11-30 10:53:40|1702.8|1702.6|1702.6|1702.2|1703|1702.6|1702.6|1702|1366
1606733630000|2020-11-30 10:53:50|1702.4|1702|1702.6|1702.2|1702.6|1702.2|1702.4|1702|400
1606733650000|2020-11-30 10:54:10|1702.4|1702|1702.4|1702.2|1702.6|1702.2|1702.4|1702|123
1606733660000|2020-11-30 10:54:20|1702.6|1702|1702.6|1702.2|1702.6|1702.2|1702.6|1702|736
1606733690000|2020-11-30 10:54:50|1702.4|1702|1702.2|1701.8|1702.4|1702|1702|1701.6|381
1606733700000|2020-11-30 10:55:00||1702||1702||1702||1701.8|353
1606733710000|2020-11-30 10:55:10|1702|1701.8|1702.2|1702|1702.2|1702|1702|1701.8|215
1606733720000|2020-11-30 10:55:20|1702.4|1702.2|1702.4|1702.2|1702.4|1702.2|1702.4|1702|206
1606733730000|2020-11-30 10:55:30|1702.6|1702.4|1702.6|1702.4|1702.6|1702.4|1702.6|1702.2|442
1606733740000|2020-11-30 10:55:40|1702.8|1702.6|1702.6|1702.4|1702.8|1702.6|1702.6|1702.2|793
1606733750000|2020-11-30 10:55:50|1702.8|1702.6|1703|1702.8|1703.2|1702.8|1702.8|1702.6|1009
1606733760000|2020-11-30 10:56:00|1702.8|1702.6|1702.8|1702.4|1702.8|1702.6|1702.6|1702.2|2
1606733770000|2020-11-30 10:56:10|1702.6|1702.6|1702.8|1702.4|1703|1702.6|1702.6|1702.4|0
1606733780000|2020-11-30 10:56:20|1703|1702.6|1702.8|1702.4|1703|1702.6|1702.6|1702.4|0
1606733790000|2020-11-30 10:56:30||1702.6||1702.4||1702.6||1702.4|50
1606733810000|2020-11-30 10:56:50|1702.6|1702.2|1702.6|1702.2|1702.8|1702.2|1702.6|1702.2|1200
1606733820000|2020-11-30 10:57:00|1702.4|1702|1701.2|1701|1702.6|1702|1701.2|1701|3317
1606733830000|2020-11-30 10:57:10|1701|1700.8|1701.6|1701.2|1701.6|1701.4|1701|1700.8|1211
1606733850000|2020-11-30 10:57:30|1701.4||1701.4||1701.4||1701.4||115
1606733860000|2020-11-30 10:57:40|1701.6|1701.4|1702.2|1701.8|1702.4|1702|1701.4|1701.2|2787
1606733870000|2020-11-30 10:57:50|1702|1702|1701.6|1701.2|1702.2|1702|1701.4|1701|417
1606733880000|2020-11-30 10:58:00|1701.4|1701.4|1701.6|1701.2|1701.6|1701.4|1701.4|1701|778
1606733890000|2020-11-30 10:58:10|1701.4|1701.4|1701.4|1700.8|1701.6|1701.4|1700.8|1700.6|5595
1606733900000|2020-11-30 10:58:20|1701.2|1701|1701|1700.8|1701.4|1701|1700.8|1700.6|1492
1606733910000|2020-11-30 10:58:30|1701.2|1701|1701|1700.6|1701.4|1701|1701|1700.6|733
1606733920000|2020-11-30 10:58:40|1700.8|1700.8|1700.6|1700.4|1701|1700.8|1700.6|1700.2|594
1606733930000|2020-11-30 10:58:50|1700.4|1700.2|1700.8|1700.4|1700.8|1700.4|1700.4|1700.2|624
1606733940000|2020-11-30 10:59:00|1700.6|1700.2|1700.6|1700.2|1700.6|1700.2|1700.6|1700.2|2
1606733950000|2020-11-30 10:59:10|1700.8|1700.4|1700.8|1700.4|1700.8|1700.4|1700.6|1700.2|0
1606733960000|2020-11-30 10:59:20|1701|1700.6|1700.6|1700.4|1701|1700.8|1700.6|1700.2|1168
1606733970000|2020-11-30 10:59:30|1700.8|1700.6|1700.8|1700.2|1700.8|1700.6|1700.8|1700.2|342
1606733980000|2020-11-30 10:59:40||1700.4||1700.4||1700.4||1700.4|0
1606733990000|2020-11-30 10:59:50|1700.6|1700.2|1700.8|1700.4|1700.8|1700.4|1700.4|1700.2|880
1606734000000|2020-11-30 11:00:00|1700.6|1700.2|1700.4|1700.2|1700.8|1700.2|1700.4|1700.2|3062
1606734010000|2020-11-30 11:00:10|1700.2|1700|1699.8|1699.6|1700.4|1700|1699.8|1699.6|10773
1606734020000|2020-11-30 11:00:20|||||||||696
1606734040000|2020-11-30 11:00:40|1699.6|1699.4|1699.4|1699.2|1699.6|1699.4|1699.4|1699|1143
1606734050000|2020-11-30 11:00:50|1699.6|1699.4|1699.6|1699.4|1699.8|1699.4|1699.6|1699.4|327
1606734060000|2020-11-30 11:01:00|1699.4|1699.2|1699.8|1699.4|1699.8|1699.6|1699.4|1699.2|3336
1606734070000|2020-11-30 11:01:10||1699.6||1699.6||1699.6||1699.6|0
1606734080000|2020-11-30 11:01:20|1700|1699.8|1700.2|1699.6|1700.8|1700.4|1700|1699.6|3543
1606734090000|2020-11-30 11:01:30|1700|1699.8|1700|1699.6|1700|1699.8|1700|1699.6|490
1606734100000|2020-11-30 11:01:40|1699.8|1699.4|1699.4|1699.2|1699.8|1699.4|1699.2|1699|948
1606734110000|2020-11-30 11:01:50|1699.2|1699|1699.4|1699.2|1699.4|1699.2|1699.2|1699|864
1606734120000|2020-11-30 11:02:00||1699||1699||1699.2||1699|0
1606734130000|2020-11-30 11:02:10|1699.2|1699.2|1699.4|1699.2|1700|1699.6|1699.2|1699.2|3066
1606734140000|2020-11-30 11:02:20||1699||1699||1699.2||1699|0
1606734150000|2020-11-30 11:02:30||1699.2||1699.2||1699.2||1699|0
1606734160000|2020-11-30 11:02:40|1699.6|1699|1699.4|1699.2|1699.6|1699.4|1699.4|1699|1296
1606734170000|2020-11-30 11:02:50|1699.6|1699.4|1699.4|1699.2|1699.6|1699.4|1699.4|1699.2|588
1606734180000|2020-11-30 11:03:00|1699.6|1699.4|1699.4|1699.2|1699.6|1699.4|1699.4|1699.2|136
1606734190000|2020-11-30 11:03:10|1699.6|1699.4|1700.4|1700|1700.6|1700|1699.4|1699.2|1832
1606734200000|2020-11-30 11:03:20|1700.2|1699.8|1700|1699.8|1700.4|1699.8|1700|1699.6|953
1606734210000|2020-11-30 11:03:30|1700.2|1700|1700|1699.6|1700.4|1700|1700|1699.6|707
1606734220000|2020-11-30 11:03:40|1699.8|1699.4|1699|1698.6|1699.8|1699.6|1699|1698.6|6894
1606734230000|2020-11-30 11:03:50||1698.8||1698.8||1698.8||1698.6|400
1606734240000|2020-11-30 11:04:00|1699.2|1699|1699.4|1699|1699.4|1699|1699.2|1698.8|516
1606734250000|2020-11-30 11:04:10||1698.8||1698.8||1699||1698.8|0
1606734260000|2020-11-30 11:04:20|1699.6|1699|1699.2|1699|1699.6|1699.2|1699.2|1698.8|1504
1606734270000|2020-11-30 11:04:30|1699.4|1699.2|1699.4|1699|1699.6|1699.4|1699.4|1699|1012
1606734280000|2020-11-30 11:04:40|1699.2|1698.8|1699|1698.6|1699.2|1698.8|1699|1698.6|2
1606734290000|2020-11-30 11:04:50|1698.8|1698.8|1699|1698.8|1699.2|1698.8|1698.8|1698.8|861
1606734300000|2020-11-30 11:05:00|1698.8|1698.6|1699|1698.6|1699|1698.6|1698.8|1698.6|600
1606734310000|2020-11-30 11:05:10|1698.8||1698.8||1699||1698.8||58
1606734320000|2020-11-30 11:05:20|1699|1698.8|1699|1698.6|1699.2|1699|1699|1698.6|892
1606734330000|2020-11-30 11:05:30||1698.8||1698.8||1698.8||1698.8|325
1606734340000|2020-11-30 11:05:40|1699.2|1699|1699|1698.8|1699.2|1699|1699|1698.6|1104
1606734350000|2020-11-30 11:05:50|1699.2|1699|1699|1698.8|1699.2|1699|1699|1698.8|0
1606734380000|2020-11-30 11:06:20|1698.8|1698.6|1698.8|1698.6|1699|1698.6|1698.6|1698.4|1691
1606734390000|2020-11-30 11:06:30|1699|1698.8|1699|1698.8|1699|1698.8|1699|1698.6|0
1606734400000|2020-11-30 11:06:40|1698.8|1698.6|1698.8|1698.4|1698.8|1698.6|1698.6|1698.4|261
1606734430000|2020-11-30 11:07:10|1698.6|1698.6|1698.4|1698|1698.6|1698.6|1698.4|1698|875
1606734440000|2020-11-30 11:07:20|1698.2|1698.2|1698.2|1698|1698.4|1698.2|1698.2|1698|561
1606734450000|2020-11-30 11:07:30|1698|1697.8|1698|1697.8|1698|1697.8|1698|1697.6|7557
1606734460000|2020-11-30 11:07:40|1698.2|1698|1698.8|1698.4|1698.8|1698.4|1698.2|1697.8|3969
1606734470000|2020-11-30 11:07:50|1698.6|1698.2|1698.6|1698.2|1698.8|1698.2|1698.6|1698.2|0
1606734480000|2020-11-30 11:08:00|1698.4|1698|1698.2|1698|1698.4|1698|1698.2|1698|57
1606734500000|2020-11-30 11:08:20|1698.4|1698.2|1698.6|1698.4|1698.6|1698.4|1698.2|1698|1352
1606734510000|2020-11-30 11:08:30||1698.2||1698.2||1698.2||1698.2|0
1606734530000|2020-11-30 11:08:50|1698.4|1698|1698.4|1698|1698.6|1698|1698.2|1698|17
1606734540000|2020-11-30 11:09:00|1698.6|1698.2|1698.6|1698.2|1698.6|1698.4|1698.4|1698.2|696
1606734550000|2020-11-30 11:09:10||1698.4||1698.4||1698.4||1698.4|0
1606734560000|2020-11-30 11:09:20|1698.8|1698.6|1698.8|1698.4|1699|1698.6|1698.8|1698.4|1384
1606734570000|2020-11-30 11:09:30|1698.6|1698.2|1698.4|1698.2|1698.6|1698.2|1698.4|1698.2|600
1606734590000|2020-11-30 11:09:50|1698.2|1698|1698.2|1698|1698.2|1698|1698.2|1698|902
1606734600000|2020-11-30 11:10:00|1698.4|1698.2|1698.2|1698|1698.4|1698.2|1698.2|1698|766
1606734610000|2020-11-30 11:10:10|||||||||2364
1606734620000|2020-11-30 11:10:20|1698.4|1698.2|1698.4|1698|1698.4|1698.2|1698.2|1698|1590
1606734630000|2020-11-30 11:10:30|1698.2||1698.4||1698.4||1698.2||0
1606734640000|2020-11-30 11:10:40||1698.2||1698.2||1698.2||1698.2|0
1606734650000|2020-11-30 11:10:50|1698.6|1698.4|1698.8|1698.4|1698.8|1698.6|1698.6|1698.4|1280
1606734660000|2020-11-30 11:11:00|1698.6|1698.2|1698.4|1698|1698.8|1698.2|1698.4|1698|4
1606734670000|2020-11-30 11:11:10|1698.2|1697.8|1698|1697.8|1698.2|1697.8|1698|1697.8|2666
1606734680000|2020-11-30 11:11:20|1698.4|1697.6|1698.4|1698.2|1698.6|1698.2|1698.4|1697.6|6165
1606734690000|2020-11-30 11:11:30|1698.2|1698|1698.4|1698|1698.4|1698.2|1698.2|1698|967
1606734700000|2020-11-30 11:11:40|1698.6|1698.2|1698.6|1698.2|1698.6|1698.4|1698.6|1698|640
1606734720000|2020-11-30 11:12:00|1698.8|1698.4|1698.8|1698.6|1699|1698.8|1698.6|1698.4|1810
1606734730000|2020-11-30 11:12:10|1699|1698.8|1699|1698.8|1699.2|1699|1699|1698.8|1981
1606734740000|2020-11-30 11:12:20|1699.2|1699|1699|1698.6|1699.2|1699|1698.8|1698.6|1475
1606734750000|2020-11-30 11:12:30|1698.8|1698.8|1699|1698.6|1699|1698.8|1698.8|1698.6|701
1606734760000|2020-11-30 11:12:40|1698.8||1698.8||1698.8||1698.8||470
1606734770000|2020-11-30 11:12:50|1698.6|1698.4|1698.6|1698.4|1698.6|1698.4|1698.6|1698.2|330
1606734780000|2020-11-30 11:13:00|1698.8|1698.6|1700.2|1699.8|1700.4|1700|1698.8|1698.4|2796
1606734790000|2020-11-30 11:13:10|1700|1700|1699.6|1699|1700|1700|1699.6|1699|2931
1606734800000|2020-11-30 11:13:20|1699.8|1699.2|1700|1699.6|1700|1699.6|1699.8|1699.2|1744
1606734810000|2020-11-30 11:13:30|1699.8|1699.4|1699.6|1699|1699.8|1699.6|1699.6|1698.8|479
1606734820000|2020-11-30 11:13:40|1699.8|1699.2|1700|1699.6|1700|1699.6|1699.8|1699.2|674
1606734830000|2020-11-30 11:13:50|1699.8|1699.4|1699.6|1699.2|1699.8|1699.4|1699.6|1699.2|304
1606734840000|2020-11-30 11:14:00|1699.4|1699|1700.4|1700|1700.4|1700.2|1699.4|1699|4042
1606734850000|2020-11-30 11:14:10|1700.6|1700.2|1702|1701.6|1702.2|1701.8|1700.6|1700.2|2935
1606734860000|2020-11-30 11:14:20|1701.8|1701.4|1701.6|1701.2|1702|1701.4|1701.4|1701.2|1164
1606734870000|2020-11-30 11:14:30|1701.4|1701.4|1700.6|1700.4|1701.6|1701.4|1700.6|1700.4|3151
1606734890000|2020-11-30 11:14:50|1700.8|1700.6|1701|1700.4|1701|1700.6|1700.6|1700.4|774
1606734900000|2020-11-30 11:15:00|1700.8|1700.2|1700.2|1700|1700.8|1700.2|1700|1699.6|846
1606734910000|2020-11-30 11:15:10|1700.4|1700.2|1701.4|1701|1701.4|1701.2|1700.4|1700.2|1732
1606734920000|2020-11-30 11:15:20|1701.8|1701.2|1702|1701.6|1702|1701.8|1701.8|1701|1806
1606734930000|2020-11-30 11:15:30|1702.2|1701.8|1702.4|1702|1702.6|1702.2|1702.2|1701.6|3442
1606734940000|2020-11-30 11:15:40|1702.6|1702.2|1703.2|1702.8|1703.4|1702.8|1702.6|1702|3045
1606734950000|2020-11-30 11:15:50|1703|1703|1703|1702.6|1703.2|1703|1703|1702.6|812
1606734960000|2020-11-30 11:16:00|1703.2|1702.8|1704|1703.6|1704.2|1703.6|1703|1702.6|2236
1606734970000|2020-11-30 11:16:10|1703.8|1703.4|1703.6|1703.4|1703.8|1703.6|1703.4|1703|1495
1606734980000|2020-11-30 11:16:20|1703.4|1703.2|1703.2|1702.8|1703.4|1703.2|1703|1702.8|5295
1606734990000|2020-11-30 11:16:30|1703.4|1703|1703.4|1703|1703.6|1703.2|1703.2|1702.8|2092
1606735000000|2020-11-30 11:16:40|1703.2|1702.8|1703|1702.8|1703.4|1703.2|1703|1702.8|4216
1606735010000|2020-11-30 11:16:50|1703.2|1703|1703.2|1703|1703.2|1703|1703.2|1703|880
1606735020000|2020-11-30 11:17:00|1703|1702.8|1703.2|1702.8|1703.2|1703|1703|1702.8|40688
1606735030000|2020-11-30 11:17:10||1703||1703||1703||1703|0
1606735040000|2020-11-30 11:17:20|1703.4|1703.2|1703.6|1703.4|1704|1703.6|1703.4|1703.2|2857
1606735050000|2020-11-30 11:17:30|1703.4|1703.2|1704|1703.6|1704|1703.6|1703.4|1703.2|2263
1606735060000|2020-11-30 11:17:40|1703.8|1703.4|1704|1703.6|1704|1703.6|1703.2|1703|2871
1606735070000|2020-11-30 11:17:50|1703.8|1703.4|1703.4|1703.2|1703.8|1703.4|1703.4|1703.2|2548
1606735100000|2020-11-30 11:18:20|1703.6|1703.4|1703.8|1703.4|1704|1703.8|1703.6|1703.4|1735
1606735110000|2020-11-30 11:18:30|1703.6|1703.2|1703.6|1703.2|1703.8|1703.4|1703.4|1703.2|392
1606735120000|2020-11-30 11:18:40||1703.4||1703.2||1703.4||1703.2|0
1606735130000|2020-11-30 11:18:50|1703.4|1703|1703.4|1703|1703.4|1703|1703|1702.8|3370
1606735140000|2020-11-30 11:19:00|1703.2|1702.8|1703.6|1703|1703.6|1703.2|1703|1702.8|428
1606735150000|2020-11-30 11:19:10|1703.4|1703.2|1703.4|1703|1703.4|1703.2|1703.4|1703|0
1606735160000|2020-11-30 11:19:20|1703.6|1703.2|1703.2|1702.8|1703.6|1703.2|1703.2|1702.8|999
1606735170000|2020-11-30 11:19:30|1703.4|1703|1703.2|1702.8|1703.4|1703|1703.2|1702.8|0
1606735180000|2020-11-30 11:19:40|1703|1702.6|1702.8|1702.6|1703|1702.6|1702.8|1702.6|675
1606735190000|2020-11-30 11:19:50|1703|1702.4|1702.4|1702|1703|1702.6|1702.2|1702|17345
1606735200000|2020-11-30 11:20:00|1702.2|1702.2|1703|1702.4|1703|1702.8|1702.2|1701.6|28783
1606735210000|2020-11-30 11:20:10|1703.2|1702.6|1703|1702.8|1703.4|1703.2|1703|1702.6|1161
1606735220000|2020-11-30 11:20:20|1702.8|1702.6|1702.4|1702|1703|1702.6|1702.4|1702|1797
1606735230000|2020-11-30 11:20:30||1702.2||1702.2||1702.2||1702|0
1606735240000|2020-11-30 11:20:40|1702.6|1702.4|1702.6|1702.2|1702.6|1702.4|1702.4|1702|2
1606735250000|2020-11-30 11:20:50|1702.8|1702.4|1702.8|1702.2|1702.8|1702.6|1702.6|1702.2|1644
1606735260000|2020-11-30 11:21:00|1702.6|1702.4|1702.8|1702.2|1702.8|1702.6|1702.6|1702.2|1005
1606735270000|2020-11-30 11:21:10|1702.6|1702.4|1703.4|1703|1703.4|1703|1702.6|1702.2|1737
1606735280000|2020-11-30 11:21:20|1703.2|1703.2|1703.2|1702.8|1703.4|1703.2|1703.2|1702.8|2
1606735290000|2020-11-30 11:21:30|1703|1702.6|1703|1702.6|1703.2|1702.8|1703|1702.6|2
1606735300000|2020-11-30 11:21:40|1703.2|1702.8|1703.2|1703|1703.4|1703|1703.2|1702.8|0
1606735310000|2020-11-30 11:21:50|1703.4|1702.8|1703.2|1702.6|1703.4|1703|1703.2|1702.6|578
1606735320000|2020-11-30 11:22:00|1703.4|1702.8|1703.4|1703|1703.4|1703.2|1703.4|1702.8|778
1606735330000|2020-11-30 11:22:10|1703.2|1702.8|1703.8|1703.6|1703.8|1703.6|1703.2|1702.8|929
1606735340000|2020-11-30 11:22:20|1704|1703.8|1704.4|1704.2|1704.4|1704.2|1704|1703.8|1253
1606735350000|2020-11-30 11:22:30|1704.6|1704.4|1704.4|1704|1704.8|1704.4|1704.4|1704|628
1606735360000|2020-11-30 11:22:40|1704.2|1703.8|1704|1703.6|1704.4|1703.8|1704|1703.6|52
1606735370000|2020-11-30 11:22:50|1703.8|1703.8|1704|1703.4|1704|1703.8|1703.8|1703.4|0
1606735380000|2020-11-30 11:23:00|1703.8|1703.6|1704|1703.8|1704|1703.8|1703.8|1703.4|464
1606735400000|2020-11-30 11:23:20|1704.2|1704|1704.6|1704.4|1704.8|1704.4|1704|1703.8|736
1606735410000|2020-11-30 11:23:30|1704.8|1704.6|1705|1704.6|1705.6|1705|1704.8|1704.6|1226
1606735420000|2020-11-30 11:23:40|||||||||350
1606735430000|2020-11-30 11:23:50|1704.8|1704.8|1705|1704.6|1705|1704.8|1704.8|1704.6|242
1606735440000|2020-11-30 11:24:00|1705.2|1704.8|1705.2|1705|1705.4|1705|1705.2|1704.8|338
1606735450000|2020-11-30 11:24:10||1704.6||1704.6||1704.6||1704.6|0
1606735460000|2020-11-30 11:24:20|1705||1705||1705||1705||0
1606735470000|2020-11-30 11:24:30|1705.2|1704.8|1705|1704.6|1705.2|1704.8|1705|1704.6|144
1606735480000|2020-11-30 11:24:40|1704.8|1704.2|1704.4|1704|1705|1704.2|1704.2|1704|4551
1606735490000|2020-11-30 11:24:50|1704.6|1704.2|1704.6|1704.2|1705.2|1704.6|1704.6|1704.2|786
1606735500000|2020-11-30 11:25:00|1704.8|1704.4|1704.6|1704.2|1705|1704.6|1704.6|1704.2|719
1606735520000|2020-11-30 11:25:20|1704.4|1704.4|1704.6|1704.4|1704.6|1704.4|1704.4|1704.2|206
1606735530000|2020-11-30 11:25:30|||||||||100
1606735540000|2020-11-30 11:25:40|1704.4|1704.2|1704.2|1703.8|1704.4|1704.2|1704|1703.8|1387
1606735550000|2020-11-30 11:25:50|1704|1703.4|1704|1703.6|1704.2|1703.6|1703.6|1703.4|1692
1606735560000|2020-11-30 11:26:00|1703.8||1703.8||1704||1703.8||145
1606735570000|2020-11-30 11:26:10|1704|1703.8|1704.4|1704|1704.4|1704|1704|1703.8|245
1606735580000|2020-11-30 11:26:20|1704.2|1703.8|1704|1703.6|1704.4|1704|1703.8|1703.6|1386
1606735590000|2020-11-30 11:26:30|1703.8|1703.8|1704|1703.6|1704.2|1703.8|1703.8|1703.6|213
1606735600000|2020-11-30 11:26:40|1703.8||1703.8||1703.8||1703.8||0
1606735610000|2020-11-30 11:26:50|||||||||50
1606735620000|2020-11-30 11:27:00|1704|1703.8|1703.8|1703.4|1704|1703.8|1703.4|1703|479
1606735630000|2020-11-30 11:27:10|1703.6|1703.2|1703.8|1703.4|1703.8|1703.4|1703.6|1703.2|0
1606735640000|2020-11-30 11:27:20|1703.6||1703.8||1703.8||1703.6||0
1606735650000|2020-11-30 11:27:30|1703.6|1703.6|1703.8|1703.6|1703.8|1703.6|1703.6|1703.6|12
1606735660000|2020-11-30 11:27:40|1703.6|1703.2|1703.8|1703.4|1703.8|1703.6|1703.6|1703.2|547
1606735670000|2020-11-30 11:27:50||1703.6||1703.4||1703.6||1703.4|30
1606735680000|2020-11-30 11:28:00|1704|1703.6|1704.4|1703.8|1704.4|1704|1704|1703.6|1930
1606735690000|2020-11-30 11:28:10|1704.2|1704|1703.4|1703|1704.2|1704|1703.4|1703|428
1606735710000|2020-11-30 11:28:30|||||||||1212
1606735720000|2020-11-30 11:28:40|1703.2||1703.2||1703.2||1703.2||0
1606735730000|2020-11-30 11:28:50|1703|1702.8|1702.6|1702.2|1703|1702.8|1702.4|1702|359
1606735740000|2020-11-30 11:29:00|1702.4|1702|1702|1701.4|1702.6|1702|1701.8|1701.2|12742
1606735760000|2020-11-30 11:29:20|1701.8|1701.6|1702|1701.8|1702|1701.8|1701.8|1701.6|15
1606735780000|2020-11-30 11:29:40|1702.2|1702|1702.4|1702.2|1702.4|1702.2|1702.2|1702|1847
1606735790000|2020-11-30 11:29:50|1702.6||1702.4||1702.6||1702.4||942
1606735800000|2020-11-30 11:30:00|1702.6|1702|1702.2|1702|1702.6|1702|1702.2|1702|35
1606735810000|2020-11-30 11:30:10|1702|1701.8|1702|1701.6|1702.2|1701.8|1701.8|1701.6|566
1606735820000|2020-11-30 11:30:20|1701.8|1701.4|1701.6|1701.4|1701.8|1701.4|1701.4|1701.2|1016
1606735830000|2020-11-30 11:30:30|1701.8|1701.6|1702|1701.6|1702|1701.6|1701.6|1701.4|981
1606735840000|2020-11-30 11:30:40|1701.8|1701.4|1701.6|1701.4|1701.8|1701.4|1701.6|1701.4|446
1606735850000|2020-11-30 11:30:50|1701.4|1701.2|1701.4|1701.2|1701.4|1701.2|1701.4|1701.2|588
1606735860000|2020-11-30 11:31:00|1701.2|1701|1700.8|1700.4|1701.2|1701|1700.8|1700.4|431
1606735870000|2020-11-30 11:31:10|1700.6|1700.6|1700.4|1700|1700.8|1700.6|1700.2|1700|2
1606735880000|2020-11-30 11:31:20||1700.2||1700.2||1700.2||1700|2
1606735910000|2020-11-30 11:31:50|1700.2|1700|1700.2|1700|1700.4|1700.2|1700.2|1700|102
1606735920000|2020-11-30 11:32:00|||||||||162
1606735930000|2020-11-30 11:32:10|1700|1699.8|1700.2|1700|1700.2|1700|1700|1699.8|1955
1606735940000|2020-11-30 11:32:20|1700|1699.8|1699.4|1699.2|1700|1699.8|1699.4|1699|2586
1606735950000|2020-11-30 11:32:30|1699.2|1699|1699.2|1699|1699.4|1699.2|1699.2|1699|868
1606735960000|2020-11-30 11:32:40|1699|1698.4|1698.6|1698.4|1699|1698.6|1698.6|1698.4|5802
1606735970000|2020-11-30 11:32:50|1698.8|1698.2|1698.6|1698.2|1698.8|1698.2|1698.4|1698.2|464
1606735980000|2020-11-30 11:33:00|1698.4|1698|1696.4|1696.2|1698.6|1698|1696.2|1695.4|73519
1606735990000|2020-11-30 11:33:10|1696.6|1696.4|1696.4|1696|1696.8|1696.6|1696.4|1696|8620
1606736000000|2020-11-30 11:33:20|1696.2|1696.2|1696.6|1696.2|1697|1696.8|1696.2|1696|2074
1606736010000|2020-11-30 11:33:30|1696.4|1696.4|1696.4|1696|1696.6|1696.4|1696.2|1696|1862
1606736020000|2020-11-30 11:33:40|1696.6|1696.2|1696.4|1696|1696.6|1696.2|1696.2|1696|1
1606736030000|2020-11-30 11:33:50|1696.2|1696.2|1696.2|1696|1696.4|1696.2|1696.2|1696|3101
1606736040000|2020-11-30 11:34:00|1696|1695.6|1695.4|1695|1696|1695.8|1695.4|1695|8941
1606736050000|2020-11-30 11:34:10|1695.6|1695.2|1695.8|1695.6|1696.2|1695.8|1695.4|1695|1393
1606736060000|2020-11-30 11:34:20|1696|1695.4|1695.8|1695.2|1696|1695.6|1695.6|1695.2|1
1606736070000|2020-11-30 11:34:30|1695.6|1695.4|1695.6|1695.2|1695.6|1695.6|1695.4|1695|107
1606736080000|2020-11-30 11:34:40|1695.8|1695.4|1695.8|1695.4|1696|1695.8|1695.8|1695.2|1083
1606736090000|2020-11-30 11:34:50|1695.6|1695.6|1695.4|1695.2|1695.8|1695.6|1695.4|1695.2|937
1606736100000|2020-11-30 11:35:00|1695.2|1695|1695.6|1695.2|1695.6|1695.4|1695.2|1695|567
1606736110000|2020-11-30 11:35:10|1695.4|1695|1695.4|1695|1695.6|1695.2|1695.4|1695|1153
1606736120000|2020-11-30 11:35:20|1695.6|1695.2|1694.2|1694|1695.6|1695.2|1694.2|1694|10236
1606736130000|2020-11-30 11:35:30|1694.4|1693.8|1695|1694.6|1695|1694.8|1694.4|1693.6|23588
1606736140000|2020-11-30 11:35:40|1695.2|1694.8|1695.4|1694.8|1695.6|1695|1695.2|1694.8|1020
1606736150000|2020-11-30 11:35:50|1695.8|1695|1695.4|1695.2|1695.8|1695.4|1695.4|1695|1266
1606736160000|2020-11-30 11:36:00|1695.6|1695.4|1696|1695.6|1696|1695.8|1695.6|1695.2|27
1606736170000|2020-11-30 11:36:10|1696.2|1695.8|1696|1695.8|1696.4|1696|1696|1695.8|696
1606736180000|2020-11-30 11:36:20|1695.8|1695.6|1696.2|1695.8|1696.4|1695.8|1695.8|1695.6|1630
1606736190000|2020-11-30 11:36:30|1696|1695.6|1695.6|1695.2|1696.2|1695.6|1695.6|1695.2|4841
1606736200000|2020-11-30 11:36:40|1695.8|1695.4|1696.2|1696|1696.4|1696|1695.6|1695.2|2743
1606736210000|2020-11-30 11:36:50|1696|1695.6|1696|1695.6|1696.2|1695.8|1695.8|1695.2|821
1606736220000|2020-11-30 11:37:00|1695.8|1695.4|1696|1695.6|1696.2|1695.8|1695.8|1695.4|321
1606736230000|2020-11-30 11:37:10|1695.8|1695.4|1696|1695.8|1696.2|1696|1695.8|1695.4|968
1606736240000|2020-11-30 11:37:20|1696.2|1696|1696|1695.6|1697|1696.4|1696|1695.2|3813
1606736250000|2020-11-30 11:37:30|1696.2|1695.8|1696.6|1696|1696.8|1696.4|1696|1695.6|344
1606736260000|2020-11-30 11:37:40|1696.4|1696.2|1696.4|1696.2|1696.8|1696.4|1696.4|1696|1233
1606736270000|2020-11-30 11:37:50|1696.6|1696.4|1697|1696.8|1697|1696.8|1696.4|1696.2|1621
1606736280000|2020-11-30 11:38:00|1697.2|1696.4|1697.4|1697|1697.6|1697|1697.2|1696.4|119
1606736290000|2020-11-30 11:38:10|1697.2|1696.8|1697|1696.6|1697.2|1696.8|1696.6|1696.2|983
1606736300000|2020-11-30 11:38:20|1696.8|1696.4|1697.6|1697.2|1697.6|1697.2|1696.8|1696.4|1207
1606736310000|2020-11-30 11:38:30|1697.4|1697.4|1698|1697.4|1698.2|1697.6|1697.4|1697.2|798
1606736320000|2020-11-30 11:38:40|1697.8|1697.2|1697.2|1696.8|1697.8|1697.2|1696.8|1696.4|172
1606736330000|2020-11-30 11:38:50|1697|1696.4|1697|1696.4|1697.2|1696.8|1696.8|1696.4|607
1606736340000|2020-11-30 11:39:00|1696.8|1696.2|1696.4|1696.2|1697|1696.4|1696.4|1696|359
1606736350000|2020-11-30 11:39:10|1696.6|1696|1696.6|1696.2|1696.6|1696.2|1696.4|1696|16
1606736360000|2020-11-30 11:39:20|1696.4||1696.4||1696.4||1696.4||0
1606736370000|2020-11-30 11:39:30|1696.2|1696|1697.6|1697.2|1697.6|1697.2|1696.2|1696|2225
1606736380000|2020-11-30 11:39:40|1697.4|1697.4|1697.8|1697.6|1698|1697.6|1697.4|1697.2|1570
1606736390000|2020-11-30 11:39:50|1697.6|1697.4|1698.2|1697.8|1698.6|1698|1697.6|1697.2|692
1606736400000|2020-11-30 11:40:00|1698|1697.6|1697.8|1697.4|1698.2|1697.8|1697.8|1697.4|134
1606736410000|2020-11-30 11:40:10|1697.6|1697.2|1697.4|1697|1697.8|1697.4|1697.4|1696.8|0
1606736420000|2020-11-30 11:40:20|1697.6|1697.2|1698|1697.6|1698|1697.8|1697.6|1697|792
1606736430000|2020-11-30 11:40:30|1698.2|1697.8|1698.4|1698|1698.4|1698|1698|1697.6|1999
1606736440000|2020-11-30 11:40:40||1697.8||1697.8||1698||1697.8|0
1606736450000|2020-11-30 11:40:50|1698.2|1698|1698|1697.8|1698.2|1698|1697.8|1697.4|431
1606736460000|2020-11-30 11:41:00|1697.8|1697.6|1697.6|1697.4|1698|1697.6|1697.4|1697.2|1196
1606736470000|2020-11-30 11:41:10|1697.8|1697.6|1697.6|1697.4|1697.8|1697.6|1697.6|1697.4|207
1606736480000|2020-11-30 11:41:20|1697.4|1697.2|1698.4|1698|1698.8|1698.4|1697.4|1697|3230
1606736490000|2020-11-30 11:41:30||1697.8||1698||1698.2||1697.8|0
1606736500000|2020-11-30 11:41:40|1698.2|1697.8|1698.6|1698.2|1698.6|1698.2|1698|1697.6|681
1606736510000|2020-11-30 11:41:50|1698.4|1698|1698.4|1698.2|1698.4|1698.2|1698.4|1698|259
1606736520000|2020-11-30 11:42:00|1698.6|1698.4|1699|1698.6|1699.2|1698.8|1698.6|1698.2|1746
1606736530000|2020-11-30 11:42:10|1698.8|1698.4|1699.6|1699.2|1700|1699.4|1698.6|1698.2|1123
1606736540000|2020-11-30 11:42:20|1699.8|1699.4|1700|1699.6|1700|1699.8|1699.6|1699.2|498
1606736550000|2020-11-30 11:42:30|1699.8|1699.4|1699.8|1699.6|1700|1699.6|1699.6|1699.4|116
1606736560000|2020-11-30 11:42:40|1700|1699.8|1700|1699.6|1700|1699.8|1699.8|1699.6|206
1606736570000|2020-11-30 11:42:50|1699.8|1699.4|1699.8|1699.4|1700|1699.4|1699.8|1699.4|36
1606736580000|2020-11-30 11:43:00|1699.6|1699.2|1699.4|1699|1699.6|1699.2|1699.4|1698.8|213
1606736590000|2020-11-30 11:43:10|1699.6|1699.2|1699.4|1699|1699.6|1699.4|1699.2|1698.8|1568
1606736600000|2020-11-30 11:43:20|1699.2||1699.2||1699.2||1699.2||224
1606736610000|2020-11-30 11:43:30|1699|1698.8|1699|1698.6|1699.2|1698.8|1699|1698.6|507
1606736620000|2020-11-30 11:43:40|1698.8|1698.8|1699|1698.6|1699.2|1698.8|1698.8|1698.6|0
1606736630000|2020-11-30 11:43:50|1698.8|1698.4|1698.6|1698.4|1698.8|1698.4|1698.4|1698.2|2105
1606736640000|2020-11-30 11:44:00|1698.4|1698.2|1698.4|1698.2|1698.8|1698.6|1698.2|1698|987
1606736650000|2020-11-30 11:44:10|1698.2|1698|1698.2|1698|1698.4|1698|1698.2|1698|396
1606736660000|2020-11-30 11:44:20|||||||||40
1606736670000|2020-11-30 11:44:30|1698|1697.8|1697.2|1696.8|1698|1697.8|1697|1696.6|2284
1606736680000|2020-11-30 11:44:40|1697.4|1697|1697.6|1697.4|1697.8|1697.4|1697.4|1697|1268
1606736690000|2020-11-30 11:44:50|1697.4|1697.2|1697.6|1697.4|1697.6|1697.4|1697.4|1697|0
1606736700000|2020-11-30 11:45:00|1697.4|1697.2|1697.6|1697.4|1697.8|1697.6|1697.2|1696.8|1414
1606736710000|2020-11-30 11:45:10|1697.8|1697.2|1697.8|1697.4|1697.8|1697.6|1697.8|1697.2|975
1606736720000|2020-11-30 11:45:20|1697.6||1697.6||1697.8||1697.6||456
1606736730000|2020-11-30 11:45:30|1697.8|1697.6|1697.6|1697.4|1697.8|1697.6|1697.6|1697.4|292
1606736740000|2020-11-30 11:45:40|1697.4|1697.2|1697.6|1697.2|1697.8|1697.4|1697.4|1697.2|1255
1606736750000|2020-11-30 11:45:50|1697.4|1697.4|1697.6|1697.4|1697.6|1697.4|1697.4|1697.2|1
1606736760000|2020-11-30 11:46:00|1697.4|1697.2|1697.8|1697.4|1697.8|1697.6|1697.4|1697.2|1122
1606736770000|2020-11-30 11:46:10|1697.6|1697.6|1697.8|1697.4|1697.8|1697.6|1697.6|1697.4|707
1606736780000|2020-11-30 11:46:20|1697.6|1697.2|1698.4|1698|1698.6|1698.4|1697.4|1697|2914
1606736790000|2020-11-30 11:46:30|1698.6|1698.2|1698.4|1698.2|1698.6|1698.2|1698.4|1698|0
1606736800000|2020-11-30 11:46:40|1698.2|1698|1698.4|1698|1699|1698.4|1698|1697.6|642
1606736810000|2020-11-30 11:46:50|1698.6|1698.2|1698.8|1698.4|1698.8|1698.4|1698.4|1698|402
1606736820000|2020-11-30 11:47:00|1698.6|1698.2|1698|1697.6|1698.8|1698.4|1698|1697.6|980
1606736830000|2020-11-30 11:47:10|1698.2|1697.8|1698|1697.4|1698.8|1698.4|1698|1697.4|1711
1606736840000|2020-11-30 11:47:20|1697.8|1697.2|1697.4|1697.2|1697.8|1697.2|1697.4|1697.2|0
1606736850000|2020-11-30 11:47:30|1697.2|1697|1697|1696.8|1697.2|1697|1697|1696.8|329
1606736860000|2020-11-30 11:47:40|1696.8|1696.6|1697|1696.6|1697|1696.6|1696.8|1696.4|1
1606736870000|2020-11-30 11:47:50|1696.8|1696.8|1696.8|1696.6|1697|1696.8|1696.8|1696.6|400
1606736880000|2020-11-30 11:48:00|1696.6|1696.4|1696.2|1696|1696.6|1696.4|1696.2|1695.8|1331
1606736890000|2020-11-30 11:48:10|1696.4|1696.2|1696.6|1696.2|1696.8|1696.4|1696.4|1696.2|1450
1606736910000|2020-11-30 11:48:30|1696.8|1696.4|1696.6|1696.4|1696.8|1696.6|1696.6|1696.2|1575
1606736920000|2020-11-30 11:48:40|1696.8|1696.6|1696.8|1696.4|1697.2|1697|1696.6|1696.2|844
1606736930000|2020-11-30 11:48:50|1696.6|1696.6|1696.8|1696.6|1696.8|1696.6|1696.6|1696.6|400
1606736940000|2020-11-30 11:49:00|1697|1696.8|1697|1696.6|1697.2|1697|1697|1696.4|954
1606736950000|2020-11-30 11:49:10|1697.2|1696.8|1696.8|1696.6|1697.2|1696.8|1696.8|1696.2|821
1606736960000|2020-11-30 11:49:20|1697|1696.8|1697|1696.8|1697.2|1696.8|1697|1696.8|125
1606736970000|2020-11-30 11:49:30|1697.2|1696.6|1697.4|1697|1697.4|1697.2|1697.2|1696.6|852
1606736980000|2020-11-30 11:49:40||1697.2||1697.2||1697.2||1697.2|0
1606736990000|2020-11-30 11:49:50|1697.2|1697|1697.8|1697.6|1697.8|1697.6|1697.2|1697|1578
1606737000000|2020-11-30 11:50:00|1698|1697.4|1698|1697.6|1698|1697.6|1697.6|1697.4|3000
1606737010000|2020-11-30 11:50:10|1697.8|1697.4|1698.4|1698|1698.4|1698.2|1697.8|1697.4|1503
1606737020000|2020-11-30 11:50:20|1698.2|1697.8|1698.4|1698|1698.4|1698|1698.2|1697.8|576
1606737030000|2020-11-30 11:50:30|1698.2|1698.2|1698.4|1698|1698.4|1698.2|1698.2|1698|405
1606737040000|2020-11-30 11:50:40|1698.6|1698.2|1698.4|1698.2|1698.6|1698.2|1698.4|1698|1343
1606737050000|2020-11-30 11:50:50||1698||1698||1698.2||1698|0
1606737060000|2020-11-30 11:51:00|1698.2|1698.2|1698.4|1698|1698.4|1698.2|1698.2|1698|613
1606737070000|2020-11-30 11:51:10|1698.6|1698.2|1699.4|1699.2|1699.8|1699.4|1698.4|1698.2|1924
1606737080000|2020-11-30 11:51:20|1699.6|1699.4|1699.4|1699.2|1699.6|1699.4|1699.4|1699.2|425
1606737090000|2020-11-30 11:51:30|1699.2|1699|1699.4|1699.2|1699.6|1699.2|1699.2|1699|1765
1606737100000|2020-11-30 11:51:40||1699||1699.2||1699.2||1699|79
1606737110000|2020-11-30 11:51:50||1699||1699||1699.2||1699|417
1606737120000|2020-11-30 11:52:00|1699.2|1698.8|1699|1698.6|1699.2|1698.8|1699|1698.6|505
1606737130000|2020-11-30 11:52:10|1698.8|1698.4|1698|1697.6|1698.8|1698.6|1698|1697.6|4878
1606737140000|2020-11-30 11:52:20|1697.8|1697.4|1697.6|1697.2|1698|1697.4|1697.4|1697|1943
1606737150000|2020-11-30 11:52:30|1697.8|1697.4|1698.2|1697.8|1698.4|1698|1697.8|1697.4|2909
1606737160000|2020-11-30 11:52:40|1698.4|1698|1698|1697.8|1698.4|1698|1698|1697.8|1631
1606737170000|2020-11-30 11:52:50|1698.2|1698|1698.2|1698|1698.2|1698|1698.2|1698|356
1606737180000|2020-11-30 11:53:00|1698|1697.8|1698.2|1697.8|1698.2|1698|1698|1697.8|510
1606737200000|2020-11-30 11:53:20|1698|1697.6|1697.4|1697.2|1698.2|1697.6|1696.8|1696.6|3789
1606737210000|2020-11-30 11:53:30|1697.2|1697|1697.2|1697|1697.2|1697.2|1697.2|1696.8|623
1606737220000|2020-11-30 11:53:40|1697.4|1697.2|1698|1697.6|1698|1697.8|1697.4|1697.2|3296
1606737230000|2020-11-30 11:53:50|1697.8|1697.8|1697.4|1697|1698|1697.8|1697.2|1697|1445
1606737240000|2020-11-30 11:54:00|1697.6|1697.2|1697.6|1697.2|1697.6|1697.2|1697.6|1697|896
1606737250000|2020-11-30 11:54:10|1697.4|1697|1697.4|1697|1697.6|1697.2|1697.4|1697|0
1606737260000|2020-11-30 11:54:20|1697.6|1697.2|1697.6|1697.2|1697.6|1697.2|1697.6|1697.2|370
1606737270000|2020-11-30 11:54:30|1697.4|1697|1697.4|1696.8|1697.6|1697|1697.2|1696.8|527
1606737280000|2020-11-30 11:54:40|1697.2||1697.2||1697.4||1697.2||0
1606737290000|2020-11-30 11:54:50|1697.4||1697||1697.4||1697||614
1606737300000|2020-11-30 11:55:00|1696.8|1696.6|1697.6|1697.2|1697.8|1697.6|1696.8|1696.6|2736
1606737310000|2020-11-30 11:55:10|1697.4||1697.4||1697.4||1697.4||145
1606737320000|2020-11-30 11:55:20|1697.6|1697.4|1697.4|1697|1697.6|1697.4|1697.4|1697|257
1606737330000|2020-11-30 11:55:30|1697.6|1697.2|1697.6|1697.2|1697.6|1697.2|1697.4|1697|259
1606737340000|2020-11-30 11:55:40|1697.4|1697|1697.4|1697|1697.6|1697|1697.4|1697|279
1606737350000|2020-11-30 11:55:50|1697.2|1696.8|1697|1696.6|1697.2|1697|1697|1696.6|904
1606737360000|2020-11-30 11:56:00|1697.2|1696.8|1697|1696.6|1697.2|1696.8|1697|1696.6|0
1606737370000|2020-11-30 11:56:10|1697.2|1696.8|1697.2|1696.8|1697.2|1697|1697|1696.6|1348
1606737380000|2020-11-30 11:56:20|1697|1697|1697.2|1697|1697.2|1697|1697|1696.8|999
1606737390000|2020-11-30 11:56:30|1697|1696.8|1697|1696.6|1697.2|1696.8|1697|1696.6|434
1606737400000|2020-11-30 11:56:40|1696.8|1696.8|1697.4|1697.2|1697.6|1697.2|1696.8|1696.8|1729
1606737410000|2020-11-30 11:56:50|1697.6|1697.4|1697.4|1697.2|1697.6|1697.4|1697.4|1697.2|225
1606737420000|2020-11-30 11:57:00|1697.6|1697|1697.4|1697|1697.6|1697|1697.4|1697|108
1606737430000|2020-11-30 11:57:10|1697.2|1696.8|1696.8|1696.6|1697.4|1696.8|1696.8|1696.6|833
1606737440000|2020-11-30 11:57:20|1696.6|1696.4|1696.6|1696.2|1696.8|1696.4|1696.4|1696.2|1802
1606737460000|2020-11-30 11:57:40|1696.8|1696.4|1697.2|1696.8|1697.2|1697|1696.6|1696.2|2824
1606737470000|2020-11-30 11:57:50|1697.4|1697|1697.4|1697|1697.4|1697|1697.2|1697|1525
1606737480000|2020-11-30 11:58:00|1697.2|1696.8|1697|1696.6|1697.2|1696.8|1697|1696.6|637
1606737490000|2020-11-30 11:58:10|1697.2|1696.8|1697.4|1696.8|1697.4|1697|1697|1696.8|445
1606737500000|2020-11-30 11:58:20|1697.2|1696.6|1697.2|1696.8|1697.4|1697|1696.8|1696.6|1122
1606737510000|2020-11-30 11:58:30|1697.4|1697|1697.4|1696.8|1697.4|1697.2|1697.2|1696.8|900
1606737520000|2020-11-30 11:58:40|1697.2|1697|1697.4|1697|1697.6|1697.2|1697.2|1696.8|858
1606737530000|2020-11-30 11:58:50|1697.6|1697.2|1697.2|1696.8|1697.6|1697.2|1696.8|1696.6|731
1606737540000|2020-11-30 11:59:00|1697|1696.6|1696.8|1696.6|1697.2|1696.8|1696.8|1696.6|80
1606737550000|2020-11-30 11:59:10|1696.6|1696.4|1697.8|1697.6|1697.8|1697.6|1696.6|1696.2|2854
1606737560000|2020-11-30 11:59:20|1698|1697.4|1697.6|1697.4|1698.2|1697.6|1697.6|1697.4|549
1606737570000|2020-11-30 11:59:30|1697.8|1697.6|1697.6|1697.4|1697.8|1697.6|1697.6|1697.4|999
1606737580000|2020-11-30 11:59:40|1697.8||1697.6||1697.8||1697.6||125
1606737590000|2020-11-30 11:59:50|1697.8|1697.6|1698.4|1698|1698.8|1698.4|1697.8|1697.4|1627
1606737600000|2020-11-30 12:00:00|1698.2|1697.8|1698.2|1698|1698.2|1698|1698|1697.8|1105
1606737610000|2020-11-30 12:00:10|1698|1697.8|1698.2|1698|1698.2|1698|1698|1697.8|118
1606737620000|2020-11-30 12:00:20|1698.4|1698.2|1698.2|1697.8|1698.8|1698.4|1698.2|1697.8|318
1606737630000|2020-11-30 12:00:30|1698.4|1698|1698.2|1698|1698.4|1698.2|1698.2|1697.8|121
1606737640000|2020-11-30 12:00:40|1698.4||1698.4||1698.4||1698.4||1
1606737650000|2020-11-30 12:00:50|1698.8|1698.2|1698.4|1698|1698.8|1698.4|1698.4|1698|86
1606737660000|2020-11-30 12:01:00|1698.2|1698.2|1698.6|1698.4|1698.6|1698.4|1698.2|1698|275
1606737670000|2020-11-30 12:01:10|1698.8|1698.6|1699.2|1698.8|1699.4|1698.8|1698.8|1698.4|3022
1606737680000|2020-11-30 12:01:20|||||||||1
1606737690000|2020-11-30 12:01:30|1699.4|1699|1699.2|1698.8|1699.4|1699.2|1699.2|1698.8|186
1606737700000|2020-11-30 12:01:40|1699.4|1699|1698.6|1698.2|1699.4|1699.2|1698.6|1698|1989
1606737710000|2020-11-30 12:01:50||1698.4||1698.2||1698.4||1698.2|28
1606737720000|2020-11-30 12:02:00|1698.8|1698.4|1699.4|1699|1699.4|1699|1698.8|1698.2|1346
1606737730000|2020-11-30 12:02:10|1699.2|1698.8|1699.2|1698.8|1699.4|1699.2|1699.2|1698.8|35
1606737740000|2020-11-30 12:02:20|1699.4|1699|1700|1699.6|1700|1699.8|1699.2|1698.8|578
1606737750000|2020-11-30 12:02:30|1699.8|1699.8|1700|1699.6|1700|1699.8|1699.8|1699.4|0
1606737760000|2020-11-30 12:02:40|1699.8|1699.4|1699.8|1699.4|1700|1699.8|1699.8|1699.4|161
1606737770000|2020-11-30 12:02:50|1700|1699.6|1700|1699.6|1700|1699.6|1700|1699.6|0
1606737780000|2020-11-30 12:03:00|1699.8|1699.4|1700|1699.6|1700|1699.8|1699.8|1699.4|597
1606737790000|2020-11-30 12:03:10|1700.2|1699.8|1700.6|1700.4|1701.4|1701|1700|1699.8|3155
1606737800000|2020-11-30 12:03:20|1700.8|1700.6|1700.8|1700.4|1701|1700.8|1700.8|1700.4|146
1606737810000|2020-11-30 12:03:30|1700.6|1700.2|1700.2|1699.8|1700.8|1700.2|1700.2|1699.8|1167
1606737820000|2020-11-30 12:03:40|1700.4|1700|1700.2|1699.8|1700.4|1700.2|1699.8|1699.2|2568
1606737830000|2020-11-30 12:03:50|1700|1699.6|1700.2|1699.8|1700.2|1700|1700|1699.6|0
1606737840000|2020-11-30 12:04:00|1700|1699.6|1700.2|1699.8|1700.2|1700|1700|1699.6|0
1606737850000|2020-11-30 12:04:10|1700|1699.6|1700|1699.6|1700.2|1699.8|1700|1699.6|0
1606737860000|2020-11-30 12:04:20|1700.2|1699.8|1700.2|1699.8|1700.2|1700|1700.2|1699.8|145
1606737870000|2020-11-30 12:04:30|1700|1699.6|1699.6|1699.2|1700|1699.6|1699.6|1699.2|0
1606737880000|2020-11-30 12:04:40|1699.8|1699.4|1700|1699.8|1700|1699.8|1699.8|1699.4|442
1606737890000|2020-11-30 12:04:50|1700.2|1700|1700.4|1700|1700.4|1700|1700.2|1699.8|1505
1606737900000|2020-11-30 12:05:00|1700.2|1699.8|1700.6|1700.2|1700.8|1700.4|1700.2|1699.8|489
1606737910000|2020-11-30 12:05:10|1700.4|1700|1700|1699.6|1700.4|1700|1700|1699.6|665
1606737920000|2020-11-30 12:05:20|1699.8|1699.8|1700|1699.6|1700|1699.8|1699.8|1699.6|0
1606737930000|2020-11-30 12:05:30|1700.2|1699.8|1700.2|1699.8|1700.2|1700|1700.2|1699.8|376
1606737950000|2020-11-30 12:05:50||1700||1700||1700||1699.8|0
1606737960000|2020-11-30 12:06:00|1700.4|1700.2|1700.8|1700.4|1700.8|1700.4|1700.4|1700.2|315
1606737970000|2020-11-30 12:06:10|1700.6|1700.2|1701.2|1700.8|1701.2|1700.8|1700.6|1700.2|864
1606737980000|2020-11-30 12:06:20|1701|1700.6|1700.8|1700.4|1701|1700.8|1700.6|1700.2|965
1606737990000|2020-11-30 12:06:30|1700.6|1700.2|1700|1699.8|1700.6|1700.4|1700|1699.8|1179
1606738000000|2020-11-30 12:06:40|||||||||437
1606738020000|2020-11-30 12:07:00|1700.2|1700|1700.6|1700.2|1700.6|1700.4|1700.2|1700|1175
1606738030000|2020-11-30 12:07:10|1700.8|1700.4|1701.4|1701|1701.6|1701.2|1700.8|1700.4|1007
1606738040000|2020-11-30 12:07:20|1701.6|1701.2|1701.6|1701|1701.8|1701.4|1701.2|1701|1379
1606738050000|2020-11-30 12:07:30|1701.4||1701.2||1701.4||1701.2||0
1606738060000|2020-11-30 12:07:40|1701.4|1701.2|1701.4|1701|1701.4|1701.2|1701.4|1701|679
1606738070000|2020-11-30 12:07:50|1701.6|1701.2|1702|1701.8|1702|1701.8|1701.6|1701.2|971
1606738080000|2020-11-30 12:08:00|1702.4|1701.6|1703.4|1703|1703.4|1703|1702.4|1701.6|3932
1606738090000|2020-11-30 12:08:10|1703.2|1702.8|1703.4|1703.2|1703.4|1703.2|1703|1702.8|1092
1606738100000|2020-11-30 12:08:20|1703.6|1703|1703.8|1703.4|1704.4|1704|1703.6|1703|1835
1606738110000|2020-11-30 12:08:30|1704|1703.6|1704.2|1703.8|1704.6|1704|1704|1703.6|288
1606738120000|2020-11-30 12:08:40|1704.4|1704|1704.8|1704.4|1705|1704.4|1704.2|1703.8|904
1606738130000|2020-11-30 12:08:50|1705|1704.6|1706|1705.6|1706.2|1705.8|1705|1704.6|3557
1606738140000|2020-11-30 12:09:00|1705.8|1705.4|1705.2|1704.8|1705.8|1705.4|1705.2|1704.8|4582
1606738150000|2020-11-30 12:09:10|1705|1704.6|1705.2|1704.8|1705.4|1704.8|1704.8|1704.4|243
1606738160000|2020-11-30 12:09:20|1705|1704.6|1704.4|1704|1705|1704.8|1704.4|1704|0
1606738170000|2020-11-30 12:09:30|1704.2|1703.8|1704|1703.4|1704.4|1704|1703.8|1703.4|0
1606738180000|2020-11-30 12:09:40|1704.2|1703.6|1704|1703.8|1704.2|1704|1703.8|1703.4|860
1606738190000|2020-11-30 12:09:50|1704.2|1703.6|1704.2|1703.8|1704.2|1704|1704.2|1703.4|448
1606738200000|2020-11-30 12:10:00|1704.4|1704|1705|1704.6|1705.2|1704.8|1704.4|1704|1254
1606738210000|2020-11-30 12:10:10|1705.2|1704.8|1705|1704.4|1705.8|1705.4|1705|1704.4|1427
1606738220000|2020-11-30 12:10:20|1704.8|1704.2|1705|1704.6|1705.4|1704.8|1704.6|1704.2|0
1606738230000|2020-11-30 12:10:30||1704.8||1704.8||1704.8||1704.6|0
1606738240000|2020-11-30 12:10:40|1705.2|1705|1705.2|1705|1705.2|1705|1705.2|1705|46
1606738250000|2020-11-30 12:10:50|1705.6|1705.2|1706|1705.6|1706.2|1705.8|1705.4|1705.2|483
1606738260000|2020-11-30 12:11:00|1705.8|1705.4|1706|1705.4|1706|1705.6|1705.8|1705.4|0
1606738270000|2020-11-30 12:11:10|1705.8||1705.6||1705.8||1705.6||0
1606738280000|2020-11-30 12:11:20|1705.4|1705.2|1705.4|1705.2|1705.6|1705.2|1705.4|1705|513
1606738290000|2020-11-30 12:11:30|1705.6|1705.4|1705.6|1705.4|1705.6|1705.4|1705.6|1705.2|206
1606738300000|2020-11-30 12:11:40|1705.4|1705.2|1705.6|1705|1705.6|1705.4|1705|1704.8|1294
1606738310000|2020-11-30 12:11:50|1705.4|1704.8|1705.2|1704.6|1705.4|1705|1705|1704.6|324
1606738320000|2020-11-30 12:12:00|1705.4|1704.8|1705.6|1705|1705.6|1705.4|1705.2|1704.8|2201
1606738330000|2020-11-30 12:12:10|1705.4|1705.2|1705.6|1705.4|1705.6|1705.4|1705.4|1705|100
1606738340000|2020-11-30 12:12:20|1705.8|1705.6|1706.4|1706.2|1706.4|1706.2|1705.8|1705.4|3924
1606738350000|2020-11-30 12:12:30|1706.2|1706|1706.4|1706.2|1706.4|1706.2|1706.2|1706|706
1606738360000|2020-11-30 12:12:40|1706.8|1706.4|1706.4|1706.2|1707|1706.6|1706.4|1706.2|879
1606738370000|2020-11-30 12:12:50|1706.6|1706|1706.8|1706.4|1706.8|1706.4|1706.2|1706|206
1606738380000|2020-11-30 12:13:00||1706.6||1706.2||1706.6||1706.2|500
1606738390000|2020-11-30 12:13:10|1706.6|1706|1706.6|1706.2|1706.6|1706.4|1706.2|1706|478
1606738400000|2020-11-30 12:13:20|1706.4||1706.4||1706.6||1706.4||0
1606738410000|2020-11-30 12:13:30|1706.6|1706|1706|1705.8|1706.6|1706|1705.8|1705.6|1396
1606738420000|2020-11-30 12:13:40|1706.2|1706|1706.4|1706|1706.4|1706|1706.2|1706|136
1606738430000|2020-11-30 12:13:50|1706.2|1705.8|1706.4|1706|1706.4|1706.2|1706.2|1705.8|725
1606738440000|2020-11-30 12:14:00|1706.6|1706.2|1706.4|1706|1706.6|1706.2|1706.4|1705.8|26
1606738450000|2020-11-30 12:14:10|1706.6|1706.2|1706.4|1705.8|1706.8|1706.4|1706|1705.8|2398
1606738460000|2020-11-30 12:14:20|1706.2|1706|1706|1705.4|1706.2|1706|1705.6|1705.2|1110
1606738470000|2020-11-30 12:14:30|1705.6|1705.6|1705.4|1705|1705.6|1705.6|1705.2|1705|1057
1606738480000|2020-11-30 12:14:40|1705.2|1705.2|1705.8|1705.4|1706|1705.6|1705.2|1705|731
1606738490000|2020-11-30 12:14:50|1705.6|1705.2|1705.6|1705.2|1705.6|1705.2|1705.4|1705|0
1606738500000|2020-11-30 12:15:00|1705.8|1705.4|1705.4|1705|1705.8|1705.4|1705.4|1705|287
1606738510000|2020-11-30 12:15:10|1705.2|1704.8|1705.2|1704.6|1705.2|1704.8|1704.8|1704.4|998
1606738520000|2020-11-30 12:15:20|1705|1704.4|1705.2|1704.8|1705.2|1704.8|1704.8|1704.4|70
1606738530000|2020-11-30 12:15:30||1704.6||1704.6||1704.6||1704.6|18
1606738540000|2020-11-30 12:15:40|1705|1704.4|1704.8|1704.4|1705|1704.6|1704.8|1704.2|0
1606738550000|2020-11-30 12:15:50|1704.6|1704.2|1704.6|1704.4|1704.6|1704.4|1704.4|1704|1956
1606738560000|2020-11-30 12:16:00|1704.4|1704.2|1704.6|1704.4|1704.6|1704.4|1704.4|1704.2|524
1606738580000|2020-11-30 12:16:20|1704.4|1704.2|1704.6|1704.4|1704.6|1704.4|1704.4|1704.2|236
1606738590000|2020-11-30 12:16:30|1704.4|1704.2|1704|1703.8|1704.4|1704.2|1704|1703.8|447
1606738600000|2020-11-30 12:16:40|1703.8|1703.6|1704.8|1704.4|1705.2|1704.6|1703.8|1703.4|2413
1606738610000|2020-11-30 12:16:50|1704.6|1704.2|1704.4|1704.2|1704.8|1704.4|1704.2|1704|692
1606738620000|2020-11-30 12:17:00|1704.2|1704|1704.2|1704|1704.6|1704.2|1704.2|1703.8|412
1606738630000|2020-11-30 12:17:10|1704.4|1704.2|1704.4|1703.8|1704.4|1704.2|1704|1703.8|2513
1606738640000|2020-11-30 12:17:20|1704.2|1704|1704.4|1704|1704.8|1704.6|1704.2|1703.8|6297
1606738650000|2020-11-30 12:17:30|1704.6|1704.2|1704.8|1704.4|1704.8|1704.4|1704.4|1704.2|860
1606738660000|2020-11-30 12:17:40|1705|1704.6|1705.6|1705|1705.6|1705|1705|1704.6|606
1606738670000|2020-11-30 12:17:50|1705.4|1705.2|1705.4|1705|1706|1705.6|1705.4|1705|875
1606738680000|2020-11-30 12:18:00|1705.6|1705.2|1706|1705.6|1706|1705.6|1705.6|1705|898
1606738690000|2020-11-30 12:18:10|1705.8||1705.8||1706||1705.8||0
1606738700000|2020-11-30 12:18:20|1705.6|1705.4|1705.4|1705|1705.6|1705.4|1705.2|1705|2449
1606738710000|2020-11-30 12:18:30|1705.6|1705.2|1705.4|1705.2|1705.8|1705.4|1705.4|1705|723
1606738720000|2020-11-30 12:18:40|1705.6|1705.4|1705.4|1705.2|1705.8|1705.4|1705.4|1705.2|2
1606738730000|2020-11-30 12:18:50|1705.2|1705|1704.6|1704.2|1705.4|1705|1704.6|1704.2|1071
1606738740000|2020-11-30 12:19:00|1704.4|1704.4|1705.2|1704.8|1705.4|1705|1704.4|1704.2|778
1606738750000|2020-11-30 12:19:10|1705||1705||1705.2||1705||0
1606738760000|2020-11-30 12:19:20|1705.2||1705.2||1705.2||1705.2||0
1606738770000|2020-11-30 12:19:30|1705|1704.6|1705|1704.8|1705.2|1704.8|1704.8|1704.6|613
1606738780000|2020-11-30 12:19:40|1704.8|1704.6|1704.4|1704.2|1704.8|1704.6|1704.4|1704|544
1606738790000|2020-11-30 12:19:50|1704.6|1704.4|1705.4|1704.8|1705.4|1705|1704.4|1704.2|1209
1606738800000|2020-11-30 12:20:00|1705.2||1705.4||1705.4||1705.2||0
1606738810000|2020-11-30 12:20:10|1705.2|1705|1705.6|1705.4|1705.8|1705.4|1705.2|1705|1805
1606738820000|2020-11-30 12:20:20|1705.4|1705.2|1705.6|1705.2|1705.6|1705.2|1705.4|1705.2|75
1606738830000|2020-11-30 12:20:30|1705.4|1705|1704.6|1704.2|1705.6|1705|1704.6|1704|1526
1606738840000|2020-11-30 12:20:40|1704.4|1704|1704.6|1704.2|1704.8|1704.2|1704.4|1703.8|5
1606738850000|2020-11-30 12:20:50|1704.8|1704.4|1704.4|1704|1704.8|1704.4|1704.4|1704|0
1606738860000|2020-11-30 12:21:00|1704.6|1704.2|1704.6|1704.4|1704.6|1704.4|1704.6|1704.2|326
1606738870000|2020-11-30 12:21:10|1704.8|1704.6|1704.8|1704.6|1704.8|1704.6|1704.8|1704.6|82
1606738880000|2020-11-30 12:21:20|1704.6|1704.4|1704.4|1704|1704.8|1704.6|1704.4|1704|1145
1606738890000|2020-11-30 12:21:30|1704.6|1704.2|1704.6|1704.4|1705|1704.4|1704.6|1704.2|365
1606738900000|2020-11-30 12:21:40|1704.8|1704.2|1704.6|1704.4|1704.8|1704.4|1704.6|1704.2|97
1606738910000|2020-11-30 12:21:50|1704.8|1704.6|1704.8|1704.6|1705|1704.8|1704.8|1704.6|236
1606738920000|2020-11-30 12:22:00|1704.6|1704.4|1704.2|1703.8|1704.6|1704.4|1704.2|1703.8|298
1606738930000|2020-11-30 12:22:10|1704|1703.6|1703.8|1703.6|1704.2|1703.6|1703.8|1703.6|473
1606738940000|2020-11-30 12:22:20|1703.6|1703.4|1703.6|1703.2|1703.8|1703.4|1703.6|1703|728
1606738950000|2020-11-30 12:22:30|1703.8|1703.4|1703.8|1703.4|1703.8|1703.6|1703.8|1703.4|306
1606738960000|2020-11-30 12:22:40|1703.6|1703.2|1703.4|1703|1703.6|1703.2|1703.4|1702.8|765
1606738980000|2020-11-30 12:23:00|1703.2|1702.8|1702.8|1702.4|1703.4|1703|1702.6|1702.2|473
1606738990000|2020-11-30 12:23:10|1703|1702.6|1702.8|1702.4|1703|1702.8|1702.8|1702.4|851
1606739010000|2020-11-30 12:23:30|1702.6|1702.2|1703.2|1702.8|1703.4|1703|1702.6|1702.2|1369
1606739020000|2020-11-30 12:23:40|1703|1703|1703|1702.8|1703|1703|1703|1702.8|0
1606739040000|2020-11-30 12:24:00|1702.8|1702.6|1702.8|1702.6|1702.8|1702.6|1702.8|1702.6|752
1606739050000|2020-11-30 12:24:10|1703|1702.4|1702.8|1702.4|1703|1702.6|1702.6|1702.2|49
1606739060000|2020-11-30 12:24:20|1702.6|1702.2|1702.4|1702.2|1702.6|1702.4|1702.4|1701.8|19
1606739070000|2020-11-30 12:24:30|1702.6|1702.4|1702.6|1702.4|1702.6|1702.4|1702.4|1702.2|44
1606739080000|2020-11-30 12:24:40|1702.4|1702.2|1702.2|1702|1702.6|1702.4|1702.2|1702|3
1606739090000|2020-11-30 12:24:50|1702.4|1702.2|1702.4|1702|1702.6|1702.4|1702.4|1702|175
1606739100000|2020-11-30 12:25:00|1702.6|1702.2|1704|1703.4|1704.4|1703.8|1702.6|1702.2|4164
1606739110000|2020-11-30 12:25:10||1703.6||1703.6||1703.6||1703.6|0
1606739120000|2020-11-30 12:25:20|1703.8|1703.4|1703.8|1703.4|1704|1703.6|1703.4|1703.2|255
1606739130000|2020-11-30 12:25:30|1703.6|1703.2|1703.6|1703.4|1703.8|1703.4|1703.6|1703.2|0
1606739140000|2020-11-30 12:25:40|1703.4|1703.2|1703.4|1703.2|1703.6|1703.2|1703.4|1703.2|206
1606739150000|2020-11-30 12:25:50|1703.6|1703.4|1703.4|1703.2|1703.8|1703.4|1703.4|1703.2|279
1606739170000|2020-11-30 12:26:10|1703.6|1703.4|1703.8|1703.4|1703.8|1703.6|1703.6|1703.2|514
1606739180000|2020-11-30 12:26:20|1703.6||1703.6||1703.8||1703.6||840
1606739190000|2020-11-30 12:26:30|1703.8||1703.6||1703.8||1703.6||0
1606739200000|2020-11-30 12:26:40|1703.8|1703.6|1703.8|1703.6|1703.8|1703.6|1703.6|1703.4|135
1606739220000|2020-11-30 12:27:00|1704|1703.8|1703.4|1703|1704|1703.8|1703.2|1703|1239
1606739240000|2020-11-30 12:27:20|1703.2|1702.8|1703.2|1702.8|1703.2|1702.8|1703|1702.6|2572
1606739270000|2020-11-30 12:27:50|1703|1703|1703|1702.6|1703|1703|1703|1702.6|278
1606739280000|2020-11-30 12:28:00|1702.8|1702.4|1702.4|1702|1703|1702.4|1702.2|1701.8|1248
1606739290000|2020-11-30 12:28:10|1702.6|1702.2|1703|1702.8|1703|1702.8|1702.6|1702.2|1379
1606739300000|2020-11-30 12:28:20||1702.6||1702.8||1702.8||1702.6|0
1606739320000|2020-11-30 12:28:40|1702.8|1702.6|1702.8|1702.4|1703|1702.6|1702.6|1702.4|43
1606739330000|2020-11-30 12:28:50|1702.6||1702.6||1702.6||1702.6||0
1606739340000|2020-11-30 12:29:00|1702.4|1702.2|1702.4|1702.2|1702.4|1702.2|1702.2|1701.8|275
1606739360000|2020-11-30 12:29:20|1702.6|1702.4|1702.6|1702.2|1703|1702.4|1702.4|1702.2|439
1606739370000|2020-11-30 12:29:30|1702.4||1702.4||1702.6||1702.4||0
1606739380000|2020-11-30 12:29:40|1702.2|1702|1702|1701.6|1702.2|1702|1701.8|1701.6|404
1606739390000|2020-11-30 12:29:50|1701.8|1701.4|1701.8|1701.6|1702|1701.6|1701.8|1701.4|0
1606739400000|2020-11-30 12:30:00|1701.6|1701.4|1701.6|1701.2|1701.8|1701.4|1701.6|1701.2|0
1606739410000|2020-11-30 12:30:10|1701.4|1701|1701.2|1700.8|1701.4|1701|1701.2|1700.8|71
1606739420000|2020-11-30 12:30:20|1701.4|1701|1701.2|1701|1701.4|1701.2|1701.2|1701|357
1606739430000|2020-11-30 12:30:30|1701|1700.8|1701.6|1701.2|1701.6|1701.4|1700.8|1700.6|3090
1606739440000|2020-11-30 12:30:40|1701.8|1701.4|1701.8|1701.4|1701.8|1701.4|1701.8|1701.4|904
1606739450000|2020-11-30 12:30:50|1701.6|1701.6|1701.8|1701.4|1701.8|1701.6|1701.6|1701.4|3149
1606739460000|2020-11-30 12:31:00||1701.6||1701.6||1701.6||1701.4|100
1606739470000|2020-11-30 12:31:10|1701.6|1701.4|1701.6|1701.4|1701.6|1701.4|1701.6|1701.4|52
1606739480000|2020-11-30 12:31:20|1701.4|1701.2|1701.6|1701.2|1701.6|1701.4|1701.4|1701.2|1610
1606739490000|2020-11-30 12:31:30|1701.4|1701|1701.2|1701|1701.4|1701|1701.2|1701|429
1606739500000|2020-11-30 12:31:40|1701.4|1701.2|1700.4|1700.2|1701.6|1701.2|1700.2|1700|8001
1606739510000|2020-11-30 12:31:50|1700.6|1700.4|1701.8|1701.4|1702|1701.4|1700.6|1700.4|3685
1606739520000|2020-11-30 12:32:00|1701.6|1701.6|1702.2|1701.8|1702.2|1701.8|1701.6|1701.6|869
1606739530000|2020-11-30 12:32:10|1702|1701.6|1702|1701.6|1702.2|1701.8|1702|1701.6|1394
1606739540000|2020-11-30 12:32:20|1701.8|1701.4|1702|1701.4|1702|1701.6|1701.8|1701.4|0
1606739550000|2020-11-30 12:32:30|1701.8|1701.6|1701.8|1701.4|1702|1701.6|1701.4|1701.2|657
1606739560000|2020-11-30 12:32:40|1702|1701.6|1702.2|1702|1702.6|1702.2|1702|1701.6|218
1606739570000|2020-11-30 12:32:50|1702.4|1702.2|1702.4|1702.2|1702.4|1702.2|1702.4|1702.2|3817
1606739580000|2020-11-30 12:33:00|1702.2|1702|1702.2|1701.8|1702.4|1702.2|1702.2|1701.8|4730
1606739590000|2020-11-30 12:33:10|1702|1701.6|1701.6|1701.4|1702.2|1701.6|1701.6|1701.4|220
1606739600000|2020-11-30 12:33:20|1701.8|1701.6|1701.8|1701.4|1701.8|1701.6|1701.8|1701.4|136
1606739610000|2020-11-30 12:33:30|1702|1701.6|1702.4|1702|1702.6|1702.2|1702|1701.6|734
1606739620000|2020-11-30 12:33:40|1702.2|1701.8|1702|1701.6|1702.2|1701.8|1702|1701.6|353
1606739630000|2020-11-30 12:33:50|1701.8|1701.4|1700.8|1700.4|1701.8|1701.4|1700.2|1700|4429
1606739640000|2020-11-30 12:34:00|1700.6|1700.2|1700.4|1700.2|1700.6|1700.2|1700.4|1700.2|700
1606739650000|2020-11-30 12:34:10|1700.6|1700.4|1700.8|1700.4|1700.8|1700.4|1700.6|1700.2|400
1606739660000|2020-11-30 12:34:20|1701|1700.2|1700.8|1700.4|1701|1700.8|1700.8|1700.2|436
1606739670000|2020-11-30 12:34:30|1701|1700.6|1701|1700.6|1701|1700.6|1700.8|1700.4|100
1606739680000|2020-11-30 12:34:40|1701.2|1700.4|1701.4|1701|1701.6|1701.2|1701|1700.4|1538
1606739690000|2020-11-30 12:34:50|1701.2|1700.8|1700.6|1700.4|1701.2|1701|1700.6|1700.4|2879
1606739700000|2020-11-30 12:35:00|1700.8|1700.6|1701|1700.6|1701|1700.8|1700.8|1700.4|204
1606739710000|2020-11-30 12:35:10|1700.8|1700.8|1701.4|1701.2|1701.8|1701.4|1700.8|1700.8|2261
1606739720000|2020-11-30 12:35:20|1701.2|1701|1701|1700.8|1701.2|1701|1701|1700.8|515
1606739730000|2020-11-30 12:35:30|1700.8|1700.6|1700.6|1700.2|1701|1700.6|1700.4|1700|74
1606739740000|2020-11-30 12:35:40|1700.4|1700|1699.6|1699.2|1700.4|1700|1699.6|1699.2|1540
1606739750000|2020-11-30 12:35:50|1699.4|1699.4|1699.8|1699.4|1699.8|1699.6|1699.4|1699.2|1717
1606739760000|2020-11-30 12:36:00|1700|1699.6|1699.8|1699.4|1700|1699.6|1699.8|1699.4|182
1606739770000|2020-11-30 12:36:10|1699.6||1699.8||1699.8||1699.6||0
1606739780000|2020-11-30 12:36:20|1700|1699.6|1700|1699.8|1700.6|1700.2|1700|1699.4|2062
1606739790000|2020-11-30 12:36:30|1700.2|1700|1700.6|1700|1700.6|1700.2|1700.2|1700|399
1606739800000|2020-11-30 12:36:40|1700.8|1700.2|1701|1700.6|1701|1700.6|1700.8|1700.2|116
1606739820000|2020-11-30 12:37:00|1700.8|1700.4|1700.6|1700.4|1700.8|1700.4|1700.6|1700.4|0
1606739830000|2020-11-30 12:37:10|1700.4|1700.2|1700.8|1700.4|1700.8|1700.6|1700.4|1700|994
1606739840000|2020-11-30 12:37:20|1700.6|1700.2|1700.8|1700.4|1700.8|1700.4|1700.4|1700|268
1606739850000|2020-11-30 12:37:30|1700.6||1700.6||1700.6||1700.6||12300
1606739860000|2020-11-30 12:37:40|1700.8|1700.6|1700.8|1700.4|1700.8|1700.6|1700.8|1700.4|672
1606739870000|2020-11-30 12:37:50|1701|1700.6|1701.2|1700.6|1701.2|1700.8|1700.6|1700.2|4286
1606739880000|2020-11-30 12:38:00|1701|1700.4|1700.8|1700.4|1701.2|1700.6|1700.8|1700.4|29
1606739890000|2020-11-30 12:38:10|1701|1700.6|1700.8|1700.4|1701.2|1700.8|1700.8|1700.4|1
1606739900000|2020-11-30 12:38:20|1700.6|1700.2|1700.4|1700|1700.6|1700.2|1700.4|1700|621
1606739910000|2020-11-30 12:38:30|1700.2||1700.2||1700.2||1700.2||0
1606739920000|2020-11-30 12:38:40|1700.4|1700.2|1700.6|1700.2|1700.8|1700.4|1700.4|1700|305
1606739930000|2020-11-30 12:38:50|1700.4|1700|1700.6|1700|1700.6|1700.2|1700.2|1700|509
1606739940000|2020-11-30 12:39:00|1700.4|1699.8|1700|1699.6|1700.4|1700|1699.8|1699.4|1736
1606739950000|2020-11-30 12:39:10|1700.2|1699.8|1700.2|1699.8|1700.2|1699.8|1700.2|1699.6|0
1606739960000|2020-11-30 12:39:20|1700.4|1700|1700.4|1700|1700.4|1700|1700.4|1700|984
1606739970000|2020-11-30 12:39:30|1700.2|1700.2|1700.2|1699.6|1700.6|1700.2|1700|1699.4|1183
1606739980000|2020-11-30 12:39:40|1700|1699.4|1700.2|1699.6|1700.2|1699.8|1699.6|1699|81
1606739990000|2020-11-30 12:39:50|1700|1699.8|1700.2|1699.8|1700.2|1700|1700|1699.8|14
1606740000000|2020-11-30 12:40:00|1700.4|1699.6|1700.4|1700|1700.6|1700.4|1700.4|1699.6|926
1606740010000|2020-11-30 12:40:10|1700.6|1700.2|1700.4|1700|1700.6|1700.2|1700.4|1699.8|0
1606740020000|2020-11-30 12:40:20|1700.6|1700.2|1700.6|1700|1700.6|1700.2|1700.4|1699.8|0
1606740030000|2020-11-30 12:40:30|1700.8|1700.2|1700.8|1700.6|1700.8|1700.6|1700.8|1700.2|197
1606740040000|2020-11-30 12:40:40||1700.4||1700.6||1700.6||1700.4|0
1606740050000|2020-11-30 12:40:50|||||||||3753
1606740060000|2020-11-30 12:41:00|||||||||2322
1606740070000|2020-11-30 12:41:10|1701|1700.8|1700.6|1700.2|1701|1700.8|1700.4|1700.2|18754
1606740080000|2020-11-30 12:41:20|1700.4|1700|1700.2|1699.8|1700.4|1700|1700|1699.8|1035
1606740090000|2020-11-30 12:41:30|1700||1700||1700||1700||0
1606740120000|2020-11-30 12:42:00|1699.8|1699.6|1700|1699.8|1700|1699.8|1699.8|1699.6|272
1606740130000|2020-11-30 12:42:10|1700.2|1699.6|1699.8|1699.6|1700.2|1700|1699.8|1699.6|1188
1606740140000|2020-11-30 12:42:20|1700|1699.4|1699.8|1699.4|1700|1699.4|1699.4|1699.2|126
1606740150000|2020-11-30 12:42:30|1699.6|1699.2|1699.6|1699.4|1699.8|1699.4|1699.4|1699|480
1606740160000|2020-11-30 12:42:40|1699.4|1699.2|1699.4|1699.2|1699.6|1699.2|1699.4|1699.2|122
1606740170000|2020-11-30 12:42:50|1699.2|1699|1699.4|1699|1699.4|1699.2|1699.2|1699|289
1606740180000|2020-11-30 12:43:00|1699.6|1699.2|1699.8|1699.6|1699.8|1699.6|1699.4|1699|1831
1606740190000|2020-11-30 12:43:10|1699.6|1699.4|1699.6|1699.2|1699.8|1699.4|1699.4|1699|27
1606740200000|2020-11-30 12:43:20|1699.8|1699.4|1700|1699.8|1700|1699.8|1699.6|1699.4|1229
1606740210000|2020-11-30 12:43:30|1699.8|1699.6|1700|1699.6|1700|1699.6|1699.8|1699.6|0
1606740220000|2020-11-30 12:43:40|1699.8|1699.8|1700.8|1700.4|1700.8|1700.4|1699.8|1699.8|900
1606740230000|2020-11-30 12:43:50|1700.6|1700.2|1700.4|1700|1700.6|1700.2|1700.4|1700|1
1606740240000|2020-11-30 12:44:00|1700.2|1699.8|1700|1699.8|1700.4|1700|1700|1699.8|6466
1606740250000|2020-11-30 12:44:10|1699.8|1699.6|1699.4|1699|1699.8|1699.6|1699.4|1699|1657
1606740260000|2020-11-30 12:44:20|1699.8|1699.2|1700|1699.8|1700.6|1700|1699.6|1699.2|2223
1606740270000|2020-11-30 12:44:30|1700.2|1700|1700.2|1699.8|1700.2|1700|1700|1699.8|206
1606740280000|2020-11-30 12:44:40|1700|1699.6|1700|1699.6|1700|1699.6|1699.8|1699.6|269
1606740290000|2020-11-30 12:44:50|1699.8|1699.4|1699.6|1699.2|1699.8|1699.4|1699.6|1699.2|693
1606740300000|2020-11-30 12:45:00|1699.8|1699.4|1700.6|1700.2|1700.8|1700.2|1699.8|1699.4|2018
1606740310000|2020-11-30 12:45:10|1700.4||1700.6||1700.6||1700.4||0
1606740320000|2020-11-30 12:45:20|1700.4|1700|1700|1699.8|1700.4|1700|1700|1699.8|133
1606740330000|2020-11-30 12:45:30|1700.2|1699.6|1699.4|1699.2|1700.2|1699.6|1699.4|1699|1798
1606740340000|2020-11-30 12:45:40|1699.6|1699.4|1700|1699.6|1700|1699.8|1699.4|1699.2|935
1606740350000|2020-11-30 12:45:50||1699.8||1699.8||1699.8||1699.8|0
1606740360000|2020-11-30 12:46:00|1700.2|1700|1699.6|1699.4|1700.4|1700.2|1699.6|1699.2|819
1606740370000|2020-11-30 12:46:10|1699.8|1699.6|1699.6|1699.2|1700.2|1699.8|1699.6|1699.2|501
1606740380000|2020-11-30 12:46:20|1699.4|1699|1699.2|1699|1699.6|1699|1699.2|1699|357
1606740390000|2020-11-30 12:46:30|1699.4|1699.2|1699.6|1699.2|1699.6|1699.2|1699.2|1699|540
1606740410000|2020-11-30 12:46:50|||||||||500
1606740420000|2020-11-30 12:47:00|1699.8|1699.4|1700|1699.6|1700|1699.8|1699.8|1699.4|960
1606740430000|2020-11-30 12:47:10|1699.8|1699.4|1699.6|1699.2|1699.8|1699.4|1699.6|1699.2|428
1606740440000|2020-11-30 12:47:20|1700|1699.4|1700|1699.4|1700|1699.6|1699.8|1699.4|506
1606740450000|2020-11-30 12:47:30||1699.6||1699.6||1699.6||1699.6|0
1606740460000|2020-11-30 12:47:40|1699.8||1700||1700||1699.8||0
1606740470000|2020-11-30 12:47:50|1699.8|1699.4|1699.8|1699.6|1700|1699.6|1699.8|1699.4|0
1606740480000|2020-11-30 12:48:00|1699.6|1699.4|1699.6|1699.2|1699.6|1699.4|1699.2|1699|1947
1606740490000|2020-11-30 12:48:10|1699.4|1699.4|1699.6|1699.2|1699.6|1699.4|1699.4|1699.2|628
1606740500000|2020-11-30 12:48:20|1699.8|1699.4|1699.8|1699.2|1699.8|1699.6|1699.8|1699.2|181
1606740510000|2020-11-30 12:48:30||1699.4||1699.4||1699.4||1699.4|0
1606740520000|2020-11-30 12:48:40|1699.6|1699.2|1699.6|1699.2|1699.8|1699.6|1699.6|1699.2|453
1606740540000|2020-11-30 12:49:00|1699.4|1699.4|1699.6|1699.2|1699.6|1699.4|1699.4|1699.2|30
1606740550000|2020-11-30 12:49:10|1699.4|1699|1699.4|1699.2|1699.4|1699.2|1699.2|1699|811
1606740560000|2020-11-30 12:49:20||1699||1699.2||1699.2||1699|56
1606740570000|2020-11-30 12:49:30|1699.6|1699.4|1699.8|1699.6|1699.8|1699.6|1699.6|1699.4|724
1606740580000|2020-11-30 12:49:40|1700|1699.8|1700.2|1699.8|1700.4|1700|1700|1699.6|1173
1606740590000|2020-11-30 12:49:50|1700|1700|1699.8|1699.6|1700.2|1700|1699.8|1699.6|1154
1606740600000|2020-11-30 12:50:00|1700|1699.8|1700|1699.8|1700.4|1700.2|1699.8|1699.8|1379
1606740610000|2020-11-30 12:50:10|1700.2|1700|1699.8|1699.4|1700.4|1700|1699.8|1699.4|3051
1606740620000|2020-11-30 12:50:20|1699.6|1699.6|1699.8|1699.4|1699.8|1699.6|1699.6|1699.4|537
1606740640000|2020-11-30 12:50:40|1700|1699.6|1700.4|1700|1700.4|1700|1700|1699.6|543
1606740650000|2020-11-30 12:50:50|1700.2|1700.2|1700.2|1699.8|1700.2|1700.2|1700|1699.8|347
1606740660000|2020-11-30 12:51:00|1700.4|1700|1700.4|1700|1700.4|1700.2|1700.2|1699.8|3206
1606740670000|2020-11-30 12:51:10|1700.2|1699.8|1700.4|1700|1700.4|1700|1700.2|1699.8|9
1606740690000|2020-11-30 12:51:30|1700.6|1700.2|1700.6|1700.2|1700.6|1700.4|1700.6|1700|603
1606740700000|2020-11-30 12:51:40|1700.8|1700|1700.8|1700.4|1701.2|1701|1700.8|1700|1154
1606740710000|2020-11-30 12:51:50|1700.6|1700.2|1700.2|1700|1700.6|1700.2|1700.2|1699.8|641
1606740720000|2020-11-30 12:52:00|1700.4|1699.8|1700.4|1700|1700.4|1700|1700.2|1699.8|1
1606740730000|2020-11-30 12:52:10|1700.2|1699.8|1700|1699.8|1700.2|1699.8|1700|1699.8|0
1606740740000|2020-11-30 12:52:20|1699.8|1699.6|1699.4|1699|1699.8|1699.6|1699.2|1699|3050
1606740750000|2020-11-30 12:52:30|1699.2|1698.8|1699|1698.6|1699.4|1699|1699|1698.6|1160
1606740760000|2020-11-30 12:52:40|1698.8||1699||1699||1698.8||233
1606740780000|2020-11-30 12:53:00|1698.8||1698.8||1698.8||1698.8||0
1606740790000|2020-11-30 12:53:10|1699|1698.8|1699|1698.6|1699|1698.8|1699|1698.6|136
1606740810000|2020-11-30 12:53:30|1698.8|1698.4|1698.4|1698.2|1698.8|1698.4|1698.4|1698.2|2855
1606740820000|2020-11-30 12:53:40|1698.2|1698|1698.4|1698|1698.4|1698.2|1698.2|1698|533
1606740830000|2020-11-30 12:53:50|1698.2|1698.2|1697.8|1697.6|1698.4|1698.2|1697.8|1697.6|1320
1606740840000|2020-11-30 12:54:00|1697.6|1697.4|1697.4|1697.2|1697.6|1697.4|1697.4|1697.2|303
1606740850000|2020-11-30 12:54:10|1697.6|1697.4|1697.2|1697|1697.8|1697.4|1697.2|1697|1273
1606740860000|2020-11-30 12:54:20|1697.4|1697.2|1697.6|1697.2|1697.6|1697.2|1697.4|1697.2|81
1606740870000|2020-11-30 12:54:30|1697.4||1697.6||1697.6||1697.4||0
1606740880000|2020-11-30 12:54:40|1697.4||1697.6||1697.6||1697.4||0
1606740890000|2020-11-30 12:54:50|1697.4|1697.4|1697.4|1697.2|1697.4|1697.4|1697.4|1697|532
1606740900000|2020-11-30 12:55:00|1697.2|1697|1696.8|1696.6|1697.2|1697|1696.8|1696.6|4
1606740910000|2020-11-30 12:55:10|1697.2|1697|1697|1696.8|1697.2|1697|1696.8|1696.6|3208
1606740920000|2020-11-30 12:55:20|1697.2|1697|1697.2|1696.8|1697.2|1697|1697|1696.6|1558
1606740930000|2020-11-30 12:55:30||1697||1696.8||1697||1696.8|0
1606740940000|2020-11-30 12:55:40|1697|1697|1697|1696.8|1697|1697|1697|1696.8|0
1606740950000|2020-11-30 12:55:50|1696.8|1696.6|1696.6|1696.2|1696.8|1696.8|1696.4|1696.2|726
1606740960000|2020-11-30 12:56:00|1696.4|1696.4|1696.4|1696.2|1696.4|1696.4|1696.4|1696.2|299
1606740970000|2020-11-30 12:56:10|1696.6|1696|1696.4|1696|1696.6|1696.2|1696.4|1696|581
1606740980000|2020-11-30 12:56:20|1696.6|1696.2|1696.6|1696.2|1696.6|1696.4|1696.6|1696.2|212
1606740990000|2020-11-30 12:56:30|1696.4|1696|1696.6|1696.2|1696.6|1696.4|1696.4|1696|102
1606741000000|2020-11-30 12:56:40|1696.4|1696|1696.4|1696|1696.6|1696.2|1696.2|1696|150
1606741010000|2020-11-30 12:56:50|1696.2||1696.2||1696.2||1696.2||60
1606741020000|2020-11-30 12:57:00|||||||||3
1606741030000|2020-11-30 12:57:10|1696|1695.8|1696.2|1695.8|1696.2|1696|1696|1695.6|2784
1606741040000|2020-11-30 12:57:20||1696||1696||1696||1696|122
1606741050000|2020-11-30 12:57:30|1696|1695.8|1695.6|1695.2|1696|1695.8|1695.4|1695.2|9619
1606741060000|2020-11-30 12:57:40|1695.4|1695.4|1696|1695.6|1696.4|1696.2|1695.4|1695.4|2731
1606741070000|2020-11-30 12:57:50|1696.2||1695.8||1696.2||1695.8||602
1606741080000|2020-11-30 12:58:00|1696|1695.8|1696.2|1695.8|1696.4|1696|1696|1695.8|433
1606741090000|2020-11-30 12:58:10|1696.4|1696|1696.4|1696|1696.4|1696|1696.4|1696|400
1606741100000|2020-11-30 12:58:20|1696.6|1696.2|1696.4|1696|1696.6|1696.2|1696.4|1696|1564
1606741110000|2020-11-30 12:58:30||1696.2||1696.2||1696.2||1696.2|159
1606741120000|2020-11-30 12:58:40|1696.2|1696|1696.2|1696|1696.2|1696|1696.2|1696|71
1606741130000|2020-11-30 12:58:50|1696|1695.8|1696.2|1695.8|1696.4|1696|1696|1695.8|968
1606741140000|2020-11-30 12:59:00||1696||1696||1696||1695.8|0
1606741150000|2020-11-30 12:59:10|1696|1695.8|1696|1695.8|1696.2|1696|1696|1695.8|212
1606741160000|2020-11-30 12:59:20|1695.8|1695.6|1695|1694.6|1695.8|1695.6|1695|1694.4|4731
1606741170000|2020-11-30 12:59:30||1694.8||1694.6||1694.8||1694.6|0
1606741180000|2020-11-30 12:59:40|1694.8|1694.8|1695.2|1695|1695.2|1695|1694.8|1694.8|1195
1606741190000|2020-11-30 12:59:50|1695|1694.8|1694.4|1694.2|1695|1694.8|1694.4|1694|4474
1606741200000|2020-11-30 13:00:00|1694.8|1694.6|1694.6|1694.2|1694.8|1694.6|1694.4|1694|3264
1606741210000|2020-11-30 13:00:10|||||||||190
1606741220000|2020-11-30 13:00:20|1694.8|1694.4|1696|1695.6|1696|1695.8|1694.8|1694.2|4623
1606741230000|2020-11-30 13:00:30|1695.8|1695.4|1696.2|1695.8|1696.4|1695.8|1695.6|1695.4|87
1606741240000|2020-11-30 13:00:40|1696|1695.6|1695.4|1695|1696.2|1695.6|1695.4|1695|391
1606741250000|2020-11-30 13:00:50|1695.6|1695.2|1695.8|1695.4|1696.4|1695.8|1695.6|1695.2|6929
1606741260000|2020-11-30 13:01:00|1695.6|1695.6|1696.4|1696|1696.4|1696|1695.6|1695.6|3143
1606741270000|2020-11-30 13:01:10|1696.2|1695.8|1696.4|1696|1696.6|1696.2|1696|1695.6|822
1606741280000|2020-11-30 13:01:20|1696.6|1696.2|1697|1696.6|1697.2|1696.8|1696.4|1696|328
1606741290000|2020-11-30 13:01:30|1697.2|1696.8|1697.2|1696.8|1697.2|1696.8|1697|1696.6|0
1606741300000|2020-11-30 13:01:40|1697|1696.6|1697.2|1696.8|1697.2|1696.8|1697|1696.6|0
1606741310000|2020-11-30 13:01:50|1697.4|1697|1697.6|1697.4|1697.6|1697.4|1697.4|1696.8|131
1606741320000|2020-11-30 13:02:00|1697.8|1697.6|1697.4|1697|1698|1697.6|1697.2|1697|624
1606741330000|2020-11-30 13:02:10|1697.6|1697.2|1698.8|1698.6|1699|1698.6|1697.6|1697|431
1606741340000|2020-11-30 13:02:20|1699|1698.8|1699.2|1698.6|1699.2|1698.8|1699|1698.6|0
1606741350000|2020-11-30 13:02:30|1699|1698.8|1699.4|1699|1699.4|1699|1699|1698.6|929
1606741360000|2020-11-30 13:02:40|1699.6|1699.2|1699.2|1698.8|1699.6|1699.2|1699|1698.6|1755
1606741370000|2020-11-30 13:02:50|1699||1699||1699||1699||5
1606741380000|2020-11-30 13:03:00|1699.2|1699|1699|1698.8|1699.2|1699|1699|1698.8|0
1606741390000|2020-11-30 13:03:10|1698.8|1698.6|1698.4|1697.8|1699.2|1698.6|1698.2|1697.8|447
1606741400000|2020-11-30 13:03:20|1698.2|1698|1698.4|1698.2|1698.4|1698.2|1698.2|1698|0
1606741410000|2020-11-30 13:03:30|1698.2|1698|1697.8|1697.4|1698.4|1698|1697.8|1697.2|601
1606741420000|2020-11-30 13:03:40|1697.6|1697.2|1697.4|1697.2|1697.8|1697.4|1697|1696.6|1576
1606741430000|2020-11-30 13:03:50|1697.2|1697|1697|1696.6|1697.2|1697|1697|1696.6|764
1606741440000|2020-11-30 13:04:00|1696.8|1696.8|1697|1696.8|1697|1696.8|1696.8|1696.8|467
1606741450000|2020-11-30 13:04:10|1696.8|1696.6|1696.8|1696.4|1697|1696.6|1696.6|1696|1176
1606741460000|2020-11-30 13:04:20|1697|1696.6|1697|1696.6|1697|1696.8|1697|1696.4|339
1606741470000|2020-11-30 13:04:30|1697.4|1696.8|1697.6|1697|1697.6|1697.4|1697.2|1696.8|178
1606741480000|2020-11-30 13:04:40|1697.4|1697.2|1697.4|1697|1697.4|1697.2|1697.4|1697|0
1606741490000|2020-11-30 13:04:50|1697.6|1697.2|1698|1697.4|1698.2|1698|1697.6|1697.2|4758
1606741500000|2020-11-30 13:05:00||1697.6||1697.6||1697.6||1697.4|0
1606741510000|2020-11-30 13:05:10||1697.8||1697.8||1697.8||1697.6|0
1606741520000|2020-11-30 13:05:20|||||||||1
1606741530000|2020-11-30 13:05:30|1698.2|1698|1698.2|1698|1698.2|1698|1698.2|1697.8|2
1606741540000|2020-11-30 13:05:40|1698.4|1698.2|1698.2|1698|1698.4|1698.2|1698.2|1697.8|136
1606741550000|2020-11-30 13:05:50|1698.4|1697.8|1698.2|1698|1698.4|1698|1697.4|1697|6150
1606741560000|2020-11-30 13:06:00|1698|1697.8|1698.2|1697.8|1698.2|1697.8|1698|1697.6|218
1606741570000|2020-11-30 13:06:10|1698|1697.6|1698.6|1698.2|1699|1698.6|1698|1697.6|946
1606741580000|2020-11-30 13:06:20|1698.4|1698|1698.2|1697.8|1698.6|1698|1698|1697.8|598
1606741590000|2020-11-30 13:06:30|1698|1698|1698|1697.8|1698|1698|1698|1697.8|0
1606741600000|2020-11-30 13:06:40|1698.2|1698|1698|1697.6|1698.2|1698|1697.8|1697.6|550
1606741610000|2020-11-30 13:06:50|1698.2|1697.8|1698.6|1698.2|1698.6|1698.2|1698.2|1697.6|622
1606741620000|2020-11-30 13:07:00|1698.8|1698.4|1698.8|1698.4|1698.8|1698.6|1698.8|1698.4|0
1606741630000|2020-11-30 13:07:10|1699|1698.6|1698.6|1698.2|1699|1698.6|1698.6|1698|227
1606741640000|2020-11-30 13:07:20|1698.4|1698|1699|1698.8|1699|1698.8|1698.4|1698|2646
1606741650000|2020-11-30 13:07:30|1698.8|1698.4|1698.6|1698.4|1699|1698.6|1698.6|1698.2|3020
1606741660000|2020-11-30 13:07:40|1698.4|1698.2|1698.2|1697.8|1698.4|1698.2|1698|1697.8|717
1606741670000|2020-11-30 13:07:50|1698||1698||1698||1698||20
1606741680000|2020-11-30 13:08:00|1698.2|1698|1698.4|1698.2|1698.8|1698.4|1698.2|1698|1645
1606741690000|2020-11-30 13:08:10|1698.2|1698|1697.4|1697|1698.2|1698|1697.2|1696.6|3748
1606741700000|2020-11-30 13:08:20|1697.6|1697.2|1697.8|1697.4|1697.8|1697.4|1697.6|1697.2|928
1606741720000|2020-11-30 13:08:40|1697.6||1697.6||1697.6||1697.6||0
1606741730000|2020-11-30 13:08:50|1697.8|1697.6|1699.2|1698.8|1699.2|1698.8|1697.8|1697.6|3935
1606741740000|2020-11-30 13:09:00|1699|1699|1699.2|1698.8|1699.4|1699|1698.6|1698.2|1983
1606741750000|2020-11-30 13:09:10|1699|1699|1699|1698.8|1699.2|1699|1699|1698.4|596
1606741760000|2020-11-30 13:09:20|1699.2|1699|1699.6|1699.2|1699.8|1699.4|1699.2|1698.8|1736
1606741770000|2020-11-30 13:09:30|1699.8|1699.4|1699.6|1699.2|1699.8|1699.4|1699.4|1699.2|118
1606741780000|2020-11-30 13:09:40|1699.4|1699|1700.2|1699.8|1700.4|1700|1699.2|1698.8|3865
1606741790000|2020-11-30 13:09:50|1700.4|1700|1700.2|1699.8|1700.4|1700.2|1700|1699.8|2480
1606741800000|2020-11-30 13:10:00|1700.4|1700|1700.4|1700|1700.4|1700|1700.4|1699.8|1
1606741810000|2020-11-30 13:10:10|1700.6|1700.2|1700.6|1700.4|1700.6|1700.4|1700.6|1700.2|529
1606741820000|2020-11-30 13:10:20|1700.8|1700.6|1701.2|1700.8|1701.6|1701.2|1700.8|1700.4|1819
1606741830000|2020-11-30 13:10:30|1701.6|1701|1701|1700.8|1701.6|1701.2|1700.8|1700.6|1373
1606741840000|2020-11-30 13:10:40|1700.8|1700.6|1701|1700.8|1701|1700.8|1700.8|1700.6|27
1606741850000|2020-11-30 13:10:50|1701.2|1701|1701.6|1701.2|1701.6|1701.4|1701.2|1701|714
1606741860000|2020-11-30 13:11:00|1701.8|1701.4|1702.2|1701.8|1702.4|1701.8|1701.6|1701.4|2776
1606741870000|2020-11-30 13:11:10|1702||1702.2||1702.2||1702||10
1606741880000|2020-11-30 13:11:20|1702.4|1702|1702.8|1702.6|1703|1702.6|1702.4|1702|3421
1606741890000|2020-11-30 13:11:30|1703|1702.8|1702.8|1702.4|1703|1702.8|1702.6|1702.4|125
1606741900000|2020-11-30 13:11:40||1702.6||1702.6||1702.6||1702.6|0
1606741910000|2020-11-30 13:11:50|1703|1702.8|1703.2|1702.8|1703.2|1703|1703|1702.8|292
1606741920000|2020-11-30 13:12:00|1703|1702.6|1703.2|1702.8|1703.2|1702.8|1703|1702.6|0
1606741930000|2020-11-30 13:12:10|1703|1702.6|1703|1702.6|1703.2|1702.8|1703|1702.6|727
1606741940000|2020-11-30 13:12:20|1703.2|1702.8|1703.4|1703|1703.6|1703.4|1703.2|1702.8|1630
1606741950000|2020-11-30 13:12:30|1703.2|1702.8|1703.2|1703|1703.4|1703|1703|1702.8|1492
1606741960000|2020-11-30 13:12:40|1703|1702.8|1703.2|1702.6|1703.2|1702.8|1702.8|1702.6|1803
1606741980000|2020-11-30 13:13:00|1703|1702.8|1703.2|1702.8|1703.2|1703|1703|1702.6|206
1606741990000|2020-11-30 13:13:10||1703||1703||1703||1702.8|0
1606742000000|2020-11-30 13:13:20|1703.4|1703.2|1703.4|1703|1703.4|1703.2|1703.4|1702.8|1218
1606742010000|2020-11-30 13:13:30|1703.8|1703.2|1703.8|1703.4|1703.8|1703.4|1703.6|1703.2|348
1606742020000|2020-11-30 13:13:40|1703.6|1703.2|1702.8|1702.6|1703.6|1703.2|1702.6|1702.2|1299
1606742030000|2020-11-30 13:13:50||1702.4||1702.6||1702.6||1702.4|0
1606742040000|2020-11-30 13:14:00|1702.6|1702.4|1702.2|1702|1702.8|1702.4|1702|1701.8|1533
1606742050000|2020-11-30 13:14:10|1702.4|1702.2|1701.8|1701.4|1702.8|1702.4|1701.8|1701.4|1747
1606742060000|2020-11-30 13:14:20|1701.6|1701.6|1701.6|1701|1701.6|1701.6|1701.6|1701|162
1606742070000|2020-11-30 13:14:30||1701.2||1701.2||1701.2||1701.2|0
1606742080000|2020-11-30 13:14:40|1701.8|1701.4|1702.2|1702|1702.2|1702|1701.8|1701.4|4250
1606742090000|2020-11-30 13:14:50|1702|1701.8|1702.2|1702|1702.2|1702|1701.8|1701.2|298
1606742100000|2020-11-30 13:15:00|1702|1701.8|1702|1701.6|1702.2|1701.8|1701.6|1701.2|1050
1606742110000|2020-11-30 13:15:10|1701.8|1701.4|1702.2|1701.8|1702.2|1702|1701.8|1701.4|380
1606742120000|2020-11-30 13:15:20|1702|1701.6|1702.2|1701.8|1702.2|1702|1702|1701.6|0
1606742130000|2020-11-30 13:15:30|1702|1701.6|1702|1701.8|1702.2|1701.8|1702|1701.6|0
1606742150000|2020-11-30 13:15:50|1702.2|1702|1702|1701.6|1702.2|1702|1702|1701.6|101
1606742160000|2020-11-30 13:16:00|1701.8|1701.4|1702|1701.8|1702|1701.8|1701.4|1701.2|699
1606742170000|2020-11-30 13:16:10|1702.2||1702.2||1702.2||1702.2||0
1606742180000|2020-11-30 13:16:20|1702|1701.6|1702|1701.6|1702|1701.6|1701.8|1701.6|467
1606742190000|2020-11-30 13:16:30|1702.2|1701.8|1702|1701.8|1702.2|1701.8|1702|1701.8|0
1606742200000|2020-11-30 13:16:40|1701.8|1701.6|1701.8|1701.6|1702|1701.6|1701.8|1701.6|500
1606742210000|2020-11-30 13:16:50|1701.6|1701.4|1701.6|1701.2|1701.8|1701.4|1701.4|1701.2|0
1606742220000|2020-11-30 13:17:00|1701.8|1701.4|1701.8|1701.6|1701.8|1701.6|1701.8|1701.4|1
1606742230000|2020-11-30 13:17:10|1701.6|1701.4|1699.2|1699|1701.8|1701.6|1698.4|1698|14580
1606742240000|2020-11-30 13:17:20|1699.4|1699.2|1700.2|1700|1701.4|1700.8|1699.4|1699.2|9028
1606742250000|2020-11-30 13:17:30|1700|1699.8|1700.2|1699.6|1700.2|1699.8|1699.4|1699|1791
1606742260000|2020-11-30 13:17:40|1700|1699.8|1700.2|1700|1700.2|1700|1700|1699.8|815
1606742270000|2020-11-30 13:17:50|1700|1699.8|1700|1699.6|1700|1700|1700|1699.6|0
1606742280000|2020-11-30 13:18:00|1699.8|1699.8|1700.2|1699.8|1700.2|1700|1699.8|1699.8|206
1606742290000|2020-11-30 13:18:10|1700||1700.2||1700.2||1700||300
1606742300000|2020-11-30 13:18:20|1700|1699.6|1700|1699.6|1700.2|1699.8|1699.8|1699.6|233
1606742310000|2020-11-30 13:18:30|1700.2|1699.8|1700|1699.6|1700.2|1699.8|1700|1699.6|0
1606742320000|2020-11-30 13:18:40|1699.8|1699.4|1699.8|1699.4|1699.8|1699.4|1699.6|1699|2343
1606742330000|2020-11-30 13:18:50|1700|1699.6|1700|1699.4|1700|1699.8|1699.8|1699.4|651
1606742340000|2020-11-30 13:19:00|1699.8|1699.6|1700|1699.4|1700|1699.6|1699.8|1699.4|0
1606742350000|2020-11-30 13:19:10|1699.8|1699.6|1700.2|1699.8|1700.2|1700|1699.8|1699.4|335
1606742360000|2020-11-30 13:19:20|1700.4|1700|1700.2|1699.8|1700.4|1700.2|1700.2|1699.8|383
1606742370000|2020-11-30 13:19:30|1700.4|1700|1700.2|1700|1700.4|1700|1700.2|1699.8|233
1606742380000|2020-11-30 13:19:40|1700.4|1700.2|1700.6|1700.2|1700.6|1700.4|1700.4|1700|1571
1606742390000|2020-11-30 13:19:50|1700.8|1700.4|1701.8|1701.4|1702|1701.6|1700.8|1700.2|1498
1606742400000|2020-11-30 13:20:00|1701.6|1701.6|1701.8|1701.4|1702.6|1702.2|1701.6|1701.4|2134
1606742410000|2020-11-30 13:20:10|1701.6|1701.2|1701.8|1701.4|1701.8|1701.4|1701.6|1701.2|1089
1606742420000|2020-11-30 13:20:20|1701.6|1701.2|1701.4|1701|1701.6|1701.2|1701|1700.6|1203
1606742430000|2020-11-30 13:20:30|1701.2|1701.2|1701.2|1700.8|1701.2|1701.2|1701|1700.6|622
1606742440000|2020-11-30 13:20:40|1701|1701|1701.4|1701|1701.4|1701|1701|1700.8|1
1606742450000|2020-11-30 13:20:50|1701.2|1700.8|1700.8|1700.6|1701.2|1700.8|1700.8|1700.6|302
1606742460000|2020-11-30 13:21:00|1701|1700.8|1701.8|1701.4|1701.8|1701.6|1701|1700.8|2008
1606742470000|2020-11-30 13:21:10|1701.6|1701.2|1701.8|1701.4|1701.8|1701.6|1701.6|1701.2|206
1606742480000|2020-11-30 13:21:20||1701.6||1701.4||1701.6||1701.4|100
1606742490000|2020-11-30 13:21:30|1701.6|1701.6|1701.8|1701.4|1701.8|1701.6|1701.6|1701.4|0
1606742500000|2020-11-30 13:21:40|1702|1701.6|1702|1701.6|1702|1701.8|1702|1701.6|496
1606742510000|2020-11-30 13:21:50|1702.4|1701.8|1702.4|1702.2|1702.6|1702.2|1702|1701.8|165
1606742520000|2020-11-30 13:22:00|1702.6|1702.4|1702.4|1702|1702.6|1702.4|1702.2|1702|718
1606742530000|2020-11-30 13:22:10|1702.2|1702.2|1702.4|1702|1702.4|1702.2|1702.2|1702|206
1606742540000|2020-11-30 13:22:20|1702.2|1702.2|1702.2|1702|1702.4|1702.2|1702.2|1702|500
1606742550000|2020-11-30 13:22:30|1702.4|1702.2|1702.4|1702|1702.6|1702.4|1702.2|1702|1184
1606742560000|2020-11-30 13:22:40|1702.2|1702.2|1702.4|1702.2|1702.4|1702.2|1702.2|1702.2|0
1606742570000|2020-11-30 13:22:50|1702.2|1702|1702.2|1702|1702.4|1702|1702.2|1702|206
1606742580000|2020-11-30 13:23:00|1702.4|1702.2|1702.4|1702|1702.4|1702.2|1702.4|1702|150
1606742590000|2020-11-30 13:23:10|1702.6|1702.2|1702.8|1702.6|1702.8|1702.6|1702.4|1702.2|1010
1606742610000|2020-11-30 13:23:30|1703|1702.8|1703.6|1703.2|1703.8|1703.2|1703|1702.8|661
1606742630000|2020-11-30 13:23:50|1703.8|1703.4|1704|1703.6|1704|1703.8|1703.8|1703.2|342
1606742640000|2020-11-30 13:24:00|1703.8|1703.8|1704.2|1704|1704.4|1704|1703.8|1703.6|609
1606742650000|2020-11-30 13:24:10|1704.4|1703.8|1704.2|1703.8|1704.4|1704|1704.2|1703.8|0
1606742660000|2020-11-30 13:24:20|1704.4|1704|1704.4|1704|1704.4|1704|1704.2|1703.8|0
1606742670000|2020-11-30 13:24:30|1704.2|1703.8|1702.8|1702.4|1704.4|1703.8|1702.6|1702.2|5226
1606742680000|2020-11-30 13:24:40|1702.6|1702.2|1702|1701.6|1702.6|1702.2|1701.8|1701.4|672
1606742690000|2020-11-30 13:24:50|1702.2|1701.8|1702|1701.6|1702.2|1702|1701.8|1701.4|416
1606742700000|2020-11-30 13:25:00|1702.2|1701.8|1702.4|1702|1702.8|1702.4|1702.2|1701.8|1578
1606742710000|2020-11-30 13:25:10|1702.6|1702.2|1702.4|1702|1702.8|1702.4|1702.4|1702|0
1606742720000|2020-11-30 13:25:20|1702.8|1702.2|1702.4|1702.2|1702.8|1702.4|1702.4|1702|1
1606742730000|2020-11-30 13:25:30|1702.2|1702|1702.8|1702.2|1702.8|1702.6|1702.2|1702|460
1606742740000|2020-11-30 13:25:40|1702.6|1702.4|1701.8|1701.2|1702.8|1702.4|1701.6|1701.2|1328
1606742750000|2020-11-30 13:25:50|1702|1701.4|1702.2|1701.8|1702.2|1701.8|1701.8|1701.2|907
1606742760000|2020-11-30 13:26:00|1702|1701.6|1701.8|1701.4|1702|1701.6|1701.8|1701.2|50
1606742770000|2020-11-30 13:26:10|1701.6|1701.2|1701.6|1701.4|1701.8|1701.4|1701.6|1701.2|0
1606742790000|2020-11-30 13:26:30|1701.8|1701.6|1701.4|1701.2|1702|1701.6|1701.4|1701.2|949
1606742800000|2020-11-30 13:26:40|1701.2|1701|1700.6|1700.2|1701.2|1701|1700.4|1700|112
1606742810000|2020-11-30 13:26:50|1700.4|1700|1700.4|1700|1700.4|1700|1700.4|1700|0
1606742820000|2020-11-30 13:27:00|1700.6|1700.2|1700.6|1700.2|1700.6|1700.4|1700.6|1700.2|206
1606742830000|2020-11-30 13:27:10|1700.8|1700|1700.6|1700.2|1700.8|1700.4|1700.6|1700|1
1606742840000|2020-11-30 13:27:20|1700.4|1700.4|1700.6|1700.2|1700.8|1700.4|1700.4|1700.2|0
1606742850000|2020-11-30 13:27:30|1700.8|1700.4|1701|1700.8|1701|1700.8|1700.6|1700.2|1347
1606742860000|2020-11-30 13:27:40|1701.2|1701|1701.2|1701|1701.4|1701.2|1701|1700.8|1239
1606742870000|2020-11-30 13:27:50|1701|1700.8|1700.6|1700.2|1701|1700.8|1700.6|1700.2|711
1606742880000|2020-11-30 13:28:00|1700.4|1700|1700.4|1700.2|1700.4|1700.2|1700.2|1700|291
1606742890000|2020-11-30 13:28:10|1700.6|1700.4|1700.6|1700.4|1700.6|1700.4|1700.6|1700.4|209
1606742900000|2020-11-30 13:28:20|1700.8|1700.6|1700.8|1700.6|1700.8|1700.6|1700.8|1700.4|839
1606742910000|2020-11-30 13:28:30|1701|1700.8|1701|1700.6|1701|1700.8|1701|1700.6|673
1606742920000|2020-11-30 13:28:40|1700.8||1700.8||1701||1700.8||15
1606742930000|2020-11-30 13:28:50|1700.6|1700.4|1700.8|1700.4|1700.8|1700.4|1700.6|1700.4|59
1606742940000|2020-11-30 13:29:00||1700.6||1700.4||1700.6||1700.4|0
1606742950000|2020-11-30 13:29:10||1700.6||1700.6||1700.6||1700.4|0
1606742960000|2020-11-30 13:29:20|1701|1700.4|1701|1700.6|1701|1700.6|1700.8|1700.4|982
1606742970000|2020-11-30 13:29:30|1700.8|1700.8|1701|1700.8|1701|1700.8|1700.8|1700.8|0
1606742980000|2020-11-30 13:29:40||1700.6||1700.8||1700.8||1700.6|0
1606742990000|2020-11-30 13:29:50|1701.2|1701|1701.4|1701|1701.4|1701.2|1701.2|1700.8|1007
1606743000000|2020-11-30 13:30:00|1701.2|1700.8|1701|1700.8|1701.4|1701|1701|1700.8|378
1606743010000|2020-11-30 13:30:10|1701.2||1701.2||1701.2||1701||23
1606743020000|2020-11-30 13:30:20|1701|1701|1701.2|1701|1701.2|1701|1701|1700.8|966
1606743030000|2020-11-30 13:30:30|1701.4|1701.2|1701.4|1701|1701.4|1701.2|1701.4|1701|670
1606743040000|2020-11-30 13:30:40|1701.2|1701.2|1700.6|1700.2|1701.4|1701.2|1700.4|1700|927
1606743050000|2020-11-30 13:30:50|1700.4|1700|1701.4|1701|1701.4|1701|1700.2|1700|1509
1606743060000|2020-11-30 13:31:00|1701.8|1701.2|1701.6|1701.4|1701.8|1701.4|1701.6|1701|0
1606743070000|2020-11-30 13:31:10|1701.8|1701.6|1701.6|1701.2|1701.8|1701.6|1701.6|1701.2|0
1606743080000|2020-11-30 13:31:20|1701.4|1701|1701.2|1700.8|1701.4|1701|1701.2|1700.6|0
1606743090000|2020-11-30 13:31:30|1701|1700.6|1701.4|1701|1701.4|1701|1701|1700.6|320
1606743100000|2020-11-30 13:31:40|1701.6|1701.2|1701.8|1701.4|1701.8|1701.4|1701.6|1701.2|104
1606743110000|2020-11-30 13:31:50|1701.6|1701.6|1701.6|1701.2|1702.2|1702|1701.6|1701.2|995
1606743120000|2020-11-30 13:32:00|1701.8|1701|1702|1701.6|1702|1701.8|1701.8|1701|1029
1606743130000|2020-11-30 13:32:10|1702.2|1701.8|1701.6|1701.2|1702.2|1701.8|1701.6|1701.2|1239
1606743140000|2020-11-30 13:32:20||1701.4||1701.2||1701.4||1701.2|0
1606743150000|2020-11-30 13:32:30|1701.4|1701.4|1701.6|1701|1701.6|1701.4|1701.2|1700.6|1106
1606743160000|2020-11-30 13:32:40||1701.2||1701||1701.2||1701|0
1606743170000|2020-11-30 13:32:50|1701.4|1701.2|1701.4|1701|1701.6|1701.4|1701.4|1701|59
1606743180000|2020-11-30 13:33:00|1701.2|1701.2|1701.6|1701.2|1701.6|1701.2|1701.2|1701.2|476
1606743190000|2020-11-30 13:33:10|1701.4|1701|1700.8|1700.6|1701.6|1701|1700.6|1700.2|695
1606743200000|2020-11-30 13:33:20|1700.6|1700.4|1701.2|1700.8|1701.2|1700.8|1700.6|1700.2|144
1606743210000|2020-11-30 13:33:30|1701|1700.6|1701.2|1700.8|1701.2|1700.8|1701|1700.6|0
1606743220000|2020-11-30 13:33:40|1701|1700.6|1701.6|1701.2|1701.6|1701.2|1701|1700.6|115
1606743230000|2020-11-30 13:33:50|1701.8|1701.4|1701.6|1701.4|1701.8|1701.4|1701.4|1701|0
1606743240000|2020-11-30 13:34:00|1701.8|1701.6|1701.8|1701.4|1702|1701.8|1701.8|1701.4|1063
1606743250000|2020-11-30 13:34:10|1702|1701.6|1701.8|1701.4|1702|1701.6|1701.2|1701|2310
1606743260000|2020-11-30 13:34:20|1701.6|1701.2|1701.4|1701|1701.8|1701.4|1701.4|1701|0
1606743270000|2020-11-30 13:34:30|1701.2|1701.2|1701.4|1701.2|1701.4|1701.2|1701.2|1701|0
1606743280000|2020-11-30 13:34:40|1701.2|1701|1701.6|1701.2|1701.6|1701.4|1701.2|1701|837
1606743290000|2020-11-30 13:34:50|1701.4||1701.4||1701.6||1701.4||0
1606743300000|2020-11-30 13:35:00|1701.6|1701.4|1701.8|1701.2|1702|1701.6|1701.4|1701.2|529
1606743310000|2020-11-30 13:35:10|1702|1701.4|1702.4|1702.2|1702.6|1702.2|1701.8|1701.4|1893
1606743320000|2020-11-30 13:35:20|1702.6|1702|1702.8|1702.4|1703|1702.6|1702.6|1702|743
1606743330000|2020-11-30 13:35:30|1702.6|1702.6|1702.8|1702.4|1703|1702.6|1702.6|1702.4|12
1606743340000|2020-11-30 13:35:40||1702.6||1702.4||1702.6||1702.4|203
1606743350000|2020-11-30 13:35:50||1702.6||1702.4||1702.6||1702.4|0
1606743360000|2020-11-30 13:36:00|1702.6|1702.6|1702.6|1702.4|1702.6|1702.6|1702.6|1702.4|0
1606743370000|2020-11-30 13:36:10|1702.8|1702.6|1703|1702.6|1703|1702.8|1702.8|1702.6|594
1606743380000|2020-11-30 13:36:20|1703.2|1702.8|1702.8|1702.4|1703.4|1703|1702.8|1702.4|2234
1606743400000|2020-11-30 13:36:40|1703|1702.6|1702.8|1702.4|1703|1702.8|1702.8|1702.4|425
1606743410000|2020-11-30 13:36:50|1703|1702.6|1703.2|1702.8|1703.2|1702.8|1703|1702.4|565
1606743420000|2020-11-30 13:37:00|1703.4|1703|1703.4|1703|1703.4|1703.2|1703.2|1703|934
1606743430000|2020-11-30 13:37:10|1703.6|1703.2|1703.4|1703|1703.8|1703.4|1703|1702.8|2532
1606743440000|2020-11-30 13:37:20|1703.2|1703.2|1703.6|1703.2|1703.8|1703.6|1703.2|1702.8|1556
1606743450000|2020-11-30 13:37:30|1703.4|1703|1703.4|1703|1703.6|1703.2|1703.2|1703|793
1606743460000|2020-11-30 13:37:40|1703.2|1702.8|1703.2|1703|1703.2|1703|1703|1702.8|975
1606743470000|2020-11-30 13:37:50|1703|1702.8|1702.6|1702.4|1703|1702.8|1702.6|1702.4|2324
1606743480000|2020-11-30 13:38:00|||||||||108
1606743490000|2020-11-30 13:38:10|||||||||25
1606743500000|2020-11-30 13:38:20|1702.8|1702.6|1702.6|1702.2|1703|1702.8|1702.4|1702.2|1510
1606743510000|2020-11-30 13:38:30|1702.8|1702.4|1703|1702.6|1703|1702.6|1702.8|1702.4|672
1606743520000|2020-11-30 13:38:40|1702.8|1702.4|1702.8|1702.4|1702.8|1702.4|1702.6|1702|163
1606743530000|2020-11-30 13:38:50||1702.2||1702.4||1702.4||1702.2|0
1606743540000|2020-11-30 13:39:00|1703|1702.6|1702.8|1702.4|1703.2|1703|1702.8|1702.4|337
1606743550000|2020-11-30 13:39:10|1703|1702.6|1703.2|1702.8|1703.2|1703|1703|1702.6|150
1606743570000|2020-11-30 13:39:30|1703|1702.6|1703|1702.6|1703.2|1702.8|1703|1702.6|0
1606743580000|2020-11-30 13:39:40|1702.8|1702.8|1702.4|1702.2|1702.8|1702.8|1702.4|1702.2|74
1606743590000|2020-11-30 13:39:50|1702.6|1702.4|1702.8|1702.4|1702.8|1702.4|1702.6|1702.4|895
1606743600000|2020-11-30 13:40:00|1702.6||1702.6||1702.6||1702.6||0
1606743610000|2020-11-30 13:40:10|1702.4|1702.2|1702.4|1702|1702.6|1702.2|1702.4|1702|928
1606743620000|2020-11-30 13:40:20|1702.6|1702.2|1702.6|1702.2|1702.6|1702.4|1702.6|1702.2|1
1606743630000|2020-11-30 13:40:30|1702.4|1702|1702.4|1702|1702.6|1702.2|1702.4|1702|0
1606743640000|2020-11-30 13:40:40|1702.6|1702.2|1702.6|1702.2|1702.6|1702.2|1702.4|1702|0
1606743650000|2020-11-30 13:40:50|1702.4|1702|1702.4|1702|1702.6|1702.2|1702.4|1702|0
1606743660000|2020-11-30 13:41:00|1702.6|1702.2|1702.4|1702|1702.6|1702.2|1702.2|1702|1044
1606743670000|2020-11-30 13:41:10|1702.2|1701.8|1701.6|1701.2|1702.2|1701.8|1701.6|1701.2|1137
1606743680000|2020-11-30 13:41:20|1701.4|1701|1701.4|1701|1701.4|1701.2|1701.2|1700.8|328
1606743710000|2020-11-30 13:41:50|1701.2||1701.4||1701.4||1701.2||499
1606743720000|2020-11-30 13:42:00|1701.6|1701.2|1701.4|1701.2|1701.8|1701.6|1701.2|1701|3236
1606743730000|2020-11-30 13:42:10|1701.2|1701|1701.2|1701|1701.2|1701|1701.2|1701|126
1606743740000|2020-11-30 13:42:20|1701|1700.8|1700.8|1700.4|1701.2|1700.8|1700.8|1700.4|805
1606743750000|2020-11-30 13:42:30|1701|1700.6|1701|1700.8|1701.2|1700.8|1701|1700.6|33
1606743760000|2020-11-30 13:42:40|1701.2|1701|1701.2|1700.8|1701.2|1701|1701.2|1700.8|201
1606743770000|2020-11-30 13:42:50|1701|1701|1701.2|1701|1701.2|1701|1701|1701|206
1606743780000|2020-11-30 13:43:00|1701|1700.8|1701.2|1700.8|1701.2|1700.8|1701|1700.8|207
1606743790000|2020-11-30 13:43:10|1701.4|1701|1701.8|1701.4|1702.2|1701.8|1701.4|1701|2119
1606743800000|2020-11-30 13:43:20|1701.6|1701.6|1701.8|1701.4|1701.8|1701.6|1701.6|1701.2|93
1606743810000|2020-11-30 13:43:30|1701.6|1701.2|1702.2|1702|1702.4|1702|1701.6|1701.2|1761
1606743820000|2020-11-30 13:43:40|1702|1701.8|1701.6|1701.2|1702.2|1701.8|1701.6|1701.2|35
1606743830000|2020-11-30 13:43:50|1701.8|1701.4|1702.4|1702|1702.4|1702.2|1701.8|1701.2|963
1606743840000|2020-11-30 13:44:00||1701.8||1702.2||1702.2||1701.8|0
1606743850000|2020-11-30 13:44:10|1702.6|1702.4|1702.8|1702.4|1702.8|1702.4|1702.6|1702.4|193
1606743860000|2020-11-30 13:44:20||1702.6||1702.6||1702.6||1702.6|0
1606743870000|2020-11-30 13:44:30|1702.6|1702.4|1702.8|1702.4|1702.8|1702.4|1702.6|1702.4|79
1606743880000|2020-11-30 13:44:40|1703|1702.6|1703.4|1703.2|1703.8|1703.2|1703|1702.6|1555
1606743890000|2020-11-30 13:44:50|1703.6|1703.4|1703.6|1703.2|1703.6|1703.4|1703.6|1703|332
1606743900000|2020-11-30 13:45:00|1703.4|1703|1703.6|1703.2|1703.6|1703.4|1703.4|1703|741
1606743910000|2020-11-30 13:45:10|1703.4||1703.4||1703.6||1703.4||0
1606743920000|2020-11-30 13:45:20|1703.6|1703|1703|1702.6|1703.6|1703.2|1703|1702.6|2141
1606743930000|2020-11-30 13:45:30|1703.2|1702.8|1703.6|1703.2|1703.6|1703.2|1703|1702.8|858
1606743940000|2020-11-30 13:45:40|1703.4|1703|1703.2|1702.6|1703.4|1703|1703|1702.6|0
1606743950000|2020-11-30 13:45:50|1703|1702.8|1703|1702.6|1703.6|1703.2|1703|1702.6|346
1606743990000|2020-11-30 13:46:30|1702.8|1702.8|1703.4|1703|1703.4|1703|1702.8|1702.8|2098
1606744000000|2020-11-30 13:46:40|1703.2||1703.2||1703.2||1703.2||300
1606744010000|2020-11-30 13:46:50|1703.4|1703.2|1703.4|1703|1703.4|1703.2|1703.4|1703|1
1606744020000|2020-11-30 13:47:00|1703.2||1703.2||1703.2||1703.2||0
1606744030000|2020-11-30 13:47:10|1703.4|1703.2|1703.2|1702.8|1703.4|1703.2|1703|1702.8|3173
1606744040000|2020-11-30 13:47:20|1703.4|1703|1703.2|1702.8|1703.4|1703|1703.2|1702.8|0
1606744060000|2020-11-30 13:47:40||1703||1703||1703||1702.8|0
1606744070000|2020-11-30 13:47:50||1702.8||1703||1703||1702.8|0
1606744090000|2020-11-30 13:48:10|1703.4|1703.2|1703.4|1703|1703.4|1703.2|1703.2|1703|1113
1606744100000|2020-11-30 13:48:20|1703.2|1703.2|1703.2|1702.8|1703.4|1703.2|1703.2|1702.8|901
1606744110000|2020-11-30 13:48:30|1703|1702.6|1702.8|1702.6|1703.2|1702.8|1702.8|1702.4|855
1606744140000|2020-11-30 13:49:00|1703|1702.8|1703|1702.8|1703|1702.8|1703|1702.8|198
1606744150000|2020-11-30 13:49:10|1702.8|1702.6|1702.8|1702.6|1703|1702.6|1702.8|1702.6|59
1606744160000|2020-11-30 13:49:20|1703|1702.8|1702.8|1702.6|1703|1702.8|1702.8|1702.6|176
1606744170000|2020-11-30 13:49:30|1703|1702.8|1703|1702.6|1703|1702.8|1702.8|1702.6|1161
1606744180000|2020-11-30 13:49:40|1703.2|1702.8|1703.4|1703|1703.4|1703.2|1703.2|1702.8|323
1606744190000|2020-11-30 13:49:50|1703.6|1703.2|1704|1703.6|1704|1703.6|1703.6|1703.2|5043
1606744200000|2020-11-30 13:50:00|1703.8|1703.4|1704|1703.4|1704|1703.6|1703.8|1703.4|394
1606744210000|2020-11-30 13:50:10|1704.2|1703.6|1704.2|1703.8|1704.2|1704|1704|1703.6|994
1606744220000|2020-11-30 13:50:20|1704.4|1704|1704.2|1704|1704.4|1704|1704.2|1703.8|508
1606744230000|2020-11-30 13:50:30|1704.4|1704.2|1704.6|1704.4|1704.6|1704.4|1704.4|1704.2|2418
1606744240000|2020-11-30 13:50:40|1704.8|1704.2|1704.2|1704|1705|1704.6|1704.2|1704|3633
1606744250000|2020-11-30 13:50:50|1704.4|1704.2|1704.8|1704.4|1704.8|1704.4|1704.4|1704|2833
1606744260000|2020-11-30 13:51:00|1704.6|1704.6|1705|1704.6|1705|1704.6|1704.6|1704.6|130
1606744280000|2020-11-30 13:51:20|1704.8|1704.4|1704.8|1704.4|1705|1704.6|1704.8|1704.4|0
1606744290000|2020-11-30 13:51:30|1704.6|1704.2|1704.6|1704.4|1704.6|1704.4|1704.4|1704.2|493
1606744300000|2020-11-30 13:51:40|1704.8|1704.6|1704.6|1704.4|1704.8|1704.6|1704.6|1704.4|1279
1606744310000|2020-11-30 13:51:50|1704.8||1704.8||1704.8||1704.8||595
1606744320000|2020-11-30 13:52:00|1704.6|1704.6|1705.4|1704.8|1705.4|1705.2|1704.6|1704.6|1372
1606744330000|2020-11-30 13:52:10|1706.2|1705|1706|1705.8|1706.8|1706.4|1705.2|1704.8|20617
1606744340000|2020-11-30 13:52:20|1706.4|1706|1706.4|1706|1706.4|1706|1706.2|1705.8|341
1606744350000|2020-11-30 13:52:30|1706.6|1706.2|1706.6|1706.4|1706.6|1706.4|1706.6|1706.2|837
1606744360000|2020-11-30 13:52:40|1706.4|1706.2|1706.6|1706.4|1706.6|1706.4|1706.4|1706.2|790
1606744370000|2020-11-30 13:52:50|1706.8|1706.6|1706.8|1706.4|1706.8|1706.6|1706.8|1706.4|2996
1606744380000|2020-11-30 13:53:00|1707|1706.6|1707|1706.6|1707.2|1707|1706.8|1706.4|4429
1606744390000|2020-11-30 13:53:10|1707.2|1706.8|1707.2|1707|1707.2|1707|1707.2|1706.6|807
1606744400000|2020-11-30 13:53:20|1707.4|1707.2|1707.6|1707.2|1707.8|1707.6|1707.4|1707|858
1606744410000|2020-11-30 13:53:30||1707.4||1707.4||1707.4||1707.4|209
1606744420000|2020-11-30 13:53:40|1707.8|1707.6|1707.8|1707.6|1707.8|1707.6|1707.8|1707.6|377
1606744430000|2020-11-30 13:53:50|1708|1707.8|1709.8|1709.4|1709.8|1709.4|1708|1707.8|7720
1606744440000|2020-11-30 13:54:00|1709.6|1709.2|1709.8|1709.6|1710|1709.8|1709.6|1709.2|3533
1606744450000|2020-11-30 13:54:10|1710|1709.8|1710|1709.8|1710|1709.8|1710|1709.8|87
1606744460000|2020-11-30 13:54:20|1709.8|1709.6|1710.2|1709.8|1710.2|1709.8|1709.8|1709.6|1441
1606744470000|2020-11-30 13:54:30||1709.6||1709.8||1709.8||1709.6|0
1606744480000|2020-11-30 13:54:40|1710.4|1710|1709.4|1709.2|1710.4|1710.2|1709.4|1709.2|6126
1606744490000|2020-11-30 13:54:50|1709.6|1709.4|1709.4|1709.2|1709.6|1709.4|1709.4|1709.2|1532
1606744500000|2020-11-30 13:55:00|1709.2|1709|1709|1708.6|1709.2|1709|1709|1708.4|1791
1606744510000|2020-11-30 13:55:10|1708.8|1708.4|1709|1708.8|1709.4|1709|1708.6|1708.4|1529
1606744520000|2020-11-30 13:55:20|1709.2|1709|1709.4|1709|1709.6|1709.4|1709.2|1708.8|843
1606744530000|2020-11-30 13:55:30|1709.2|1708.8|1708.8|1708.4|1709.2|1709|1708.6|1708.4|633
1606744540000|2020-11-30 13:55:40|1708.6|1708.6|1708|1707.6|1708.6|1708.6|1707.8|1707.4|1154
1606744550000|2020-11-30 13:55:50|1707.8|1707.8|1708|1707.8|1708|1707.8|1707.8|1707.6|139
1606744560000|2020-11-30 13:56:00|1708.2|1708|1709|1708.6|1709|1708.6|1708.2|1707.8|2082
1606744580000|2020-11-30 13:56:20|1709.4|1708.8|1709|1708.6|1709.8|1709.4|1708.8|1708.4|2670
1606744590000|2020-11-30 13:56:30|1708.8|1708.4|1708.8|1708.4|1709|1708.8|1708.8|1708.4|191
1606744600000|2020-11-30 13:56:40|1709|1708.6|1709.4|1709|1709.4|1709|1708.8|1708.4|778
1606744610000|2020-11-30 13:56:50|1709.2|1708.6|1709|1708.6|1709.2|1709|1709|1708.6|305
1606744620000|2020-11-30 13:57:00|1708.8||1708.8||1708.8||1708.8||0
1606744630000|2020-11-30 13:57:10|1709|1708.8|1709|1708.8|1709.2|1709|1709|1708.8|623
1606744640000|2020-11-30 13:57:20|1708.8|1708.6|1709|1708.6|1709|1708.6|1708.6|1708.4|3204
1606744650000|2020-11-30 13:57:30|1709.2|1708.8|1709.8|1709.4|1710|1709.6|1709|1708.6|3308
1606744660000|2020-11-30 13:57:40|1709.6|1709.6|1710.2|1710|1710.2|1710|1709.6|1709.4|220
1606744670000|2020-11-30 13:57:50||1709.8||1709.8||1709.8||1709.8|0
1606744680000|2020-11-30 13:58:00|1710.4|1710|1710.4|1709.8|1710.6|1710.2|1710.2|1709.8|1562
1606744690000|2020-11-30 13:58:10|1710.2|1709.6|1709.8|1709.6|1710.4|1709.8|1709.8|1709.6|445
1606744700000|2020-11-30 13:58:20|1709.6|1709.4|1709.2|1709|1709.6|1709.4|1709.2|1708.8|1378
1606744710000|2020-11-30 13:58:30|1709|1708.8|1708.6|1708.4|1709.2|1708.8|1708.6|1708.2|53
1606744720000|2020-11-30 13:58:40|1708.8|1708.6|1709.2|1708.8|1709.2|1709|1708.8|1708.6|421
1606744730000|2020-11-30 13:58:50|1709.4|1709|1709.6|1709.2|1709.6|1709.2|1709.4|1709|136
1606744740000|2020-11-30 13:59:00||1709.4||1709.4||1709.4||1709.4|126
1606744760000|2020-11-30 13:59:20|1709.4|1709.2|1709.2|1708.8|1709.4|1709.2|1709|1708.8|266
1606744770000|2020-11-30 13:59:30|1709|1709|1709|1708.8|1709.2|1709|1708.8|1708.4|624
1606744780000|2020-11-30 13:59:40|1708.8|1708.6|1708.6|1708.2|1708.8|1708.6|1708.6|1708.2|0
1606744790000|2020-11-30 13:59:50||1708.4||1708.4||1708.4||1708.2|0
1606744800000|2020-11-30 14:00:00|1708.4|1708.2|1708.6|1708.4|1708.6|1708.4|1707.8|1707.4|2997
1606744810000|2020-11-30 14:00:10|1708.4|1708.2|1707.8|1707.4|1708.4|1708.2|1707.6|1707|491
1606744820000|2020-11-30 14:00:20|1707.6||1707.8||1707.8||1707.6||424
1606744830000|2020-11-30 14:00:30|1707.6|1707.6|1707.8|1707.6|1707.8|1707.6|1707.6|1707.4|400
1606744840000|2020-11-30 14:00:40||1707.4||1707.6||1707.6||1707.4|0
1606744850000|2020-11-30 14:00:50|1708|1707.8|1708|1707.8|1708|1707.8|1708|1707.8|141
1606744860000|2020-11-30 14:01:00|1708.2|1708|1709.2|1708.8|1709.4|1709|1708.2|1708|2980
1606744870000|2020-11-30 14:01:10|1709|1709|1709.6|1709.2|1709.6|1709.4|1709|1709|1051
1606744880000|2020-11-30 14:01:20|1709.4|1709|1708.8|1708.4|1709.4|1709|1708.8|1708.4|761
1606744890000|2020-11-30 14:01:30|1708.6|1708.2|1709.6|1709|1709.6|1709.2|1708.4|1708.2|800
1606744900000|2020-11-30 14:01:40|1709.4|1708.8|1709.2|1708.8|1709.4|1709|1709.2|1708.8|0
1606744910000|2020-11-30 14:01:50|1709|1708.6|1708.8|1708.6|1709|1708.6|1708.8|1708.4|288
1606744920000|2020-11-30 14:02:00|1708.6|1708.4|1708.6|1708.4|1708.6|1708.4|1708.6|1708.4|473
1606744930000|2020-11-30 14:02:10|1708.4|1708|1707.8|1707.2|1708.4|1708|1707.6|1707.2|1084
1606744940000|2020-11-30 14:02:20|1707.6|1707.4|1707.8|1707.6|1707.8|1707.6|1707.6|1707.4|2
1606744950000|2020-11-30 14:02:30||1707.4||1707.6||1707.6||1707.4|0
1606744960000|2020-11-30 14:02:40|1708|1707.8|1708|1707.8|1708|1707.8|1708|1707.8|281
1606744970000|2020-11-30 14:02:50|1707.8|1707.6|1706.8|1706.4|1707.8|1707.6|1706.8|1706.4|83
1606744980000|2020-11-30 14:03:00|1706.6|1706.2|1706.6|1706.2|1706.8|1706.4|1706.4|1706|271
1606744990000|2020-11-30 14:03:10|1706.8|1706|1707.2|1706.8|1707.2|1707|1706.8|1706|1203
1606745000000|2020-11-30 14:03:20|1707|1707|1707.2|1707|1707.2|1707|1707|1706.8|700
1606745010000|2020-11-30 14:03:30|1707.4|1707.2|1707.6|1707.2|1707.8|1707.4|1707.4|1707.2|1177
1606745020000|2020-11-30 14:03:40|1707.8|1707.4|1708|1707.6|1708|1707.6|1707.8|1707.4|0
1606745030000|2020-11-30 14:03:50|1707.8|1707.8|1708|1707.8|1708|1707.8|1707.8|1707.8|172
1606745040000|2020-11-30 14:04:00|1708.2|1708|1708.2|1708|1708.2|1708|1708.2|1708|216
1606745050000|2020-11-30 14:04:10|1708|1707.8|1708.2|1707.8|1708.2|1708|1708|1707.6|1185
1606745060000|2020-11-30 14:04:20|1708.4|1708|1708.4|1708.2|1708.4|1708.2|1708.2|1707.8|508
1606745070000|2020-11-30 14:04:30|1708.2|1708|1708.4|1708|1708.4|1708|1708.2|1707.8|303
1606745080000|2020-11-30 14:04:40|1708.6|1708.2|1708.6|1708.4|1708.6|1708.4|1708.6|1708.2|112
1606745090000|2020-11-30 14:04:50|1708.8|1708.6|1709|1708.8|1709|1708.8|1708.8|1708.4|854
1606745100000|2020-11-30 14:05:00|1708.8|1708.6|1709.4|1709|1709.6|1709|1708.8|1708.4|698
1606745110000|2020-11-30 14:05:10|1709.6|1709.2|1709.6|1709.2|1709.6|1709.2|1709.2|1708.8|165
1606745120000|2020-11-30 14:05:20|1709.8|1709.4|1709.8|1709.2|1710.2|1709.6|1709.4|1709|630
1606745130000|2020-11-30 14:05:30|1709.6|1709.4|1709.2|1709|1709.8|1709.4|1709.2|1709|53
1606745140000|2020-11-30 14:05:40|1709.4|1709.2|1708.6|1708.2|1709.4|1709.2|1708.4|1708|4302
1606745150000|2020-11-30 14:05:50|1708.4|1708.4|1708.4|1708|1708.6|1708.4|1708.4|1708|305
1606745160000|2020-11-30 14:06:00|1708.2|1708.2|1708|1707.6|1708.2|1708.2|1708|1707.4|505
1606745170000|2020-11-30 14:06:10|1708.2|1707.8|1708.8|1708.4|1708.8|1708.6|1708|1707.6|3148
1606745180000|2020-11-30 14:06:20|1708.6|1708.2|1708.6|1708|1708.8|1708.4|1708.6|1708|0
1606745190000|2020-11-30 14:06:30|1708.4|1707.8|1708.4|1708|1708.6|1708.2|1708.2|1707.6|848
1606745210000|2020-11-30 14:06:50|1708.6|1708.2|1708.6|1708.4|1708.6|1708.4|1708.6|1708.2|319
1606745220000|2020-11-30 14:07:00|1708.4|1708.2|1708.8|1708.4|1708.8|1708.6|1708.4|1708|253
1606745230000|2020-11-30 14:07:10|1709|1708.6|1709|1708.8|1709|1708.8|1709|1708.6|940
1606745240000|2020-11-30 14:07:20|1709.2|1708.6|1710|1709.6|1710.2|1709.8|1709.2|1708.6|1166
1606745250000|2020-11-30 14:07:30|1709.8|1709.8|1709.4|1709|1709.8|1709.8|1709.2|1709|2411
1606745260000|2020-11-30 14:07:40|1709.6|1709.2|1709.4|1709.2|1709.8|1709.4|1709.4|1709|941
1606745270000|2020-11-30 14:07:50|1709.2|1709|1709.4|1709.2|1709.4|1709.2|1709.2|1709|0
1606745280000|2020-11-30 14:08:00|1709.2|1709|1709.6|1709.2|1709.6|1709.4|1709.2|1709|2314
1606745290000|2020-11-30 14:08:10|1709.4|1709|1709.4|1709.2|1709.6|1709.2|1709.2|1709|518
1606745300000|2020-11-30 14:08:20|1709.6|1709.4|1709.8|1709.4|1709.8|1709.6|1709.4|1709.4|239
1606745310000|2020-11-30 14:08:30|1709.6|1709.6|1709.6|1709.2|1709.6|1709.6|1709.4|1709.2|915
1606745320000|2020-11-30 14:08:40|1709.4|1709.4|1710|1709.4|1710|1709.8|1709.4|1709.4|619
1606745330000|2020-11-30 14:08:50|1710.4|1709.6|1710.2|1710|1710.4|1710.2|1710|1709.6|596
1606745340000|2020-11-30 14:09:00|1710|1709.8|1710.2|1709.8|1710.2|1709.8|1710|1709.8|0
1606745350000|2020-11-30 14:09:10|1710|1709.6|1709|1708.6|1710|1709.6|1709|1708.4|7481
1606745360000|2020-11-30 14:09:20|1708.8|1708.4|1708.4|1708|1708.8|1708.4|1708|1707.8|3358
1606745370000|2020-11-30 14:09:30|1708.2||1708.4||1708.4||1708.2||0
1606745380000|2020-11-30 14:09:40|1708.2||1708.4||1708.4||1708.2||0
1606745390000|2020-11-30 14:09:50|1708.2|1708.2|1707.8|1707.6|1708.2|1708.2|1707.8|1707.4|895
1606745400000|2020-11-30 14:10:00|1708|1707.8|1707.8|1707.6|1708|1707.8|1707.8|1707.4|123
1606745410000|2020-11-30 14:10:10|1708|1707.8|1708|1707.6|1708|1707.8|1708|1707.6|1
1606745420000|2020-11-30 14:10:20|1708.2|1707.8|1708.4|1708|1708.4|1708|1708.2|1707.8|1323
1606745430000|2020-11-30 14:10:30|1708.2|1707.8|1708.4|1708|1708.4|1708|1708.2|1707.8|0
1606745440000|2020-11-30 14:10:40|1708|1707.8|1708|1707.6|1708.2|1707.8|1707.8|1707.4|17917
1606745450000|2020-11-30 14:10:50|1707.8|1707.4|1707.8|1707.4|1707.8|1707.4|1707.8|1707.4|0
1606745460000|2020-11-30 14:11:00|1707.6|1707.2|1706.8|1706.4|1707.6|1707.2|1706.6|1706.2|1613
1606745470000|2020-11-30 14:11:10|1706.6|1706.2|1706.6|1706.4|1707|1706.6|1706.4|1706.2|3198
1606745480000|2020-11-30 14:11:20|1706.4|1706.2|1705.8|1705.4|1706.6|1706.4|1705.6|1705.2|12659
1606745490000|2020-11-30 14:11:30|1705.6|1705.2|1705.8|1705.4|1705.8|1705.6|1705.4|1705.2|80
1606745500000|2020-11-30 14:11:40|1706|1705.6|1705.6|1705.4|1706.2|1706|1705.6|1705.4|1110
1606745520000|2020-11-30 14:12:00|1705.4|1705.2|1706|1705.6|1706.2|1705.8|1705.4|1705.2|4420
1606745530000|2020-11-30 14:12:10|1705.8|1705.4|1705.8|1705.4|1705.8|1705.4|1705.8|1705.4|0
1606745550000|2020-11-30 14:12:30|1705.6||1705.6||1705.6||1705.6||0
1606745560000|2020-11-30 14:12:40|1705.8|1705.6|1705.6|1705.4|1705.8|1705.6|1705.6|1705.4|131
1606745570000|2020-11-30 14:12:50|1705.8|1705.6|1705.8|1705.6|1705.8|1705.6|1705.8|1705.6|209
1606745580000|2020-11-30 14:13:00||1705.4||1705.4||1705.4||1705.4|606
1606745590000|2020-11-30 14:13:10|1705.6|1705.2|1705.8|1705.4|1705.8|1705.4|1705.6|1705.2|515
1606745600000|2020-11-30 14:13:20|1705.6|1705.6|1705.6|1705.2|1705.6|1705.6|1705.4|1705.2|21
1606745610000|2020-11-30 14:13:30|1705.4|1705|1705.4|1705|1705.4|1705.2|1705.2|1705|1024
1606745620000|2020-11-30 14:13:40|1705.2|1705.2|1705.4|1705|1705.4|1705.2|1705.2|1705|225
1606745630000|2020-11-30 14:13:50|1705.2||1705.4||1705.4||1705.2||0
1606745640000|2020-11-30 14:14:00|1705.2|1704.8|1705.2|1704.8|1705.2|1705|1705|1704.6|12077
1606745650000|2020-11-30 14:14:10||1705||1705||1705||1705|502
1606745660000|2020-11-30 14:14:20|1705.4|1705.2|1705.2|1705|1705.4|1705.2|1705.2|1705|437
1606745670000|2020-11-30 14:14:30|1705|1704.8|1705.2|1704.8|1705.2|1705|1705|1704.8|223
1606745680000|2020-11-30 14:14:40|1705|1705|1705|1704.8|1705|1705|1705|1704.8|0
1606745690000|2020-11-30 14:14:50|1705.2|1705|1705.2|1704.8|1705.2|1705|1705.2|1704.8|426
1606745700000|2020-11-30 14:15:00|1705|1705|1706.2|1705.8|1706.8|1706.6|1705|1704.8|5613
1606745710000|2020-11-30 14:15:10|1706|1705.6|1705.8|1705.4|1706.2|1705.6|1705.6|1705.2|777
1606745720000|2020-11-30 14:15:20|1706|1705.6|1706|1705.8|1706.2|1706|1705.8|1705.4|1096
1606745730000|2020-11-30 14:15:30|1705.8|1705.6|1705.8|1705.4|1706|1705.6|1705.8|1705.4|0
1606745740000|2020-11-30 14:15:40|1705.6|1705.6|1705.8|1705.4|1705.8|1705.6|1705.6|1705.4|145
1606745750000|2020-11-30 14:15:50|1706|1705.6|1706.2|1705.8|1706.2|1705.8|1706|1705.4|633
1606745760000|2020-11-30 14:16:00|1706|1705.4|1705.8|1705.6|1706.2|1705.6|1705.6|1705.4|377
1606745770000|2020-11-30 14:16:10|1706|1705.4|1704.4|1704|1706|1705.6|1704.2|1703.8|2882
1606745780000|2020-11-30 14:16:20|1704.2|1703.8|1704.2|1703.8|1704.4|1704.2|1703.6|1703.4|3921
1606745800000|2020-11-30 14:16:40|1704|1703.6|1704|1703.6|1704|1703.8|1703.8|1703.6|832
1606745810000|2020-11-30 14:16:50||1703.8||1703.8||1703.8||1703.6|0
1606745820000|2020-11-30 14:17:00|1704.2|1703.6|1704.4|1704.2|1704.4|1704.2|1704.2|1703.6|1014
1606745830000|2020-11-30 14:17:10|1704.6|1704.4|1704.6|1704.4|1705|1704.6|1704.4|1704.2|1588
1606745850000|2020-11-30 14:17:30|1704.8|1704.2|1705|1704.8|1705|1704.8|1704.8|1704.2|802
1606745880000|2020-11-30 14:18:00|1705.2|1705|1705.6|1705.4|1706|1705.4|1705.2|1704.8|4314
1606745890000|2020-11-30 14:18:10|1705.8|1705.6|1705.6|1705.4|1706|1705.6|1705.6|1705.4|819
1606745900000|2020-11-30 14:18:20|1705.8|1705.6|1706.2|1706|1706.4|1706.2|1705.6|1705.6|3109
1606745910000|2020-11-30 14:18:30|1706.4|1705.8|1706|1705.6|1706.4|1705.8|1705.8|1705.4|1530
1606745920000|2020-11-30 14:18:40|1706.2|1705.8|1706.6|1706.2|1706.8|1706.4|1706.2|1705.8|1676
1606745930000|2020-11-30 14:18:50|1706.8|1706.4|1707|1706.6|1707|1706.8|1706.8|1706.2|697
1606745940000|2020-11-30 14:19:00|1707.2|1706.8|1707.2|1706.8|1707.4|1706.8|1707.2|1706.8|1700
1606745950000|2020-11-30 14:19:10|1707|1706.6|1706.8|1706.4|1707|1706.6|1706.4|1706.2|1032
1606745960000|2020-11-30 14:19:20|1706.6|1706.6|1706.6|1706.4|1706.8|1706.6|1706.6|1706.4|474
1606745970000|2020-11-30 14:19:30|1706.4|1706.2|1707.2|1706.8|1707.2|1706.8|1706.2|1705.8|2301
1606745980000|2020-11-30 14:19:40|1707.4|1707|1707|1706.8|1707.6|1707.2|1707|1706.8|731
1606745990000|2020-11-30 14:19:50|1706.8|1706.6|1707|1706.6|1707|1706.6|1706.6|1706.2|299
1606746000000|2020-11-30 14:20:00|1706.8||1706.8||1706.8||1706.8||0
1606746010000|2020-11-30 14:20:10|1706.6|1706.4|1708.2|1708|1708.2|1708|1706.6|1706.4|2106
1606746020000|2020-11-30 14:20:20|1708.4|1708.2|1708.8|1708.4|1709|1708.6|1708.4|1708.2|893
1606746030000|2020-11-30 14:20:30|1709|1708.6|1708.4|1708|1709.2|1708.8|1708.2|1708|4727
1606746040000|2020-11-30 14:20:40|1708.6|1708.2|1708.4|1708|1708.6|1708.2|1708.4|1708|585
1606746050000|2020-11-30 14:20:50|1708.6|1708.2|1708.6|1708.2|1709|1708.6|1708.4|1708|767
1606746060000|2020-11-30 14:21:00|1708.8|1708.4|1709.2|1709|1709.2|1709|1708.6|1708.2|765
1606746070000|2020-11-30 14:21:10|1709|1708.8|1708.4|1708.2|1709|1708.8|1708.4|1708.2|1708
1606746080000|2020-11-30 14:21:20|1708.6|1708.4|1708.6|1708.4|1708.6|1708.4|1708.4|1708.2|1108
1606746090000|2020-11-30 14:21:30||1708.2||1708.4||1708.4||1708.2|0
1606746100000|2020-11-30 14:21:40|1708.8|1708.2|1709|1708.6|1709.4|1708.8|1708.4|1708.2|3444
1606746110000|2020-11-30 14:21:50|1709.2|1708.8|1709.6|1709|1709.6|1709.2|1709.2|1708.6|584
1606746120000|2020-11-30 14:22:00|1709.8|1709.2|1709.8|1709.4|1709.8|1709.4|1709.6|1709.2|100
1606746130000|2020-11-30 14:22:10|1709.6||1709.8||1709.8||1709.6||0
1606746140000|2020-11-30 14:22:20|1710|1709.6|1710.4|1710.2|1710.6|1710.2|1710|1709.4|7366
1606746150000|2020-11-30 14:22:30|1710.6|1710|1710.8|1710.4|1710.8|1710.4|1710.6|1710|782
1606746160000|2020-11-30 14:22:40|1710.6|1710.2|1709.2|1709|1710.6|1710.2|1709|1708.6|2843
1606746170000|2020-11-30 14:22:50|1709|1708.8|1709|1708.6|1709.2|1709|1709|1708.6|0
1606746180000|2020-11-30 14:23:00|1708.8|1708.4|1708.8|1708.4|1709|1708.6|1708.8|1708.4|537
1606746190000|2020-11-30 14:23:10|1709|1708.6|1709.2|1708.6|1709.2|1708.8|1709|1708.6|2938
1606746200000|2020-11-30 14:23:20|1709.4|1708.8|1709.2|1708.8|1709.4|1709.2|1709.2|1708.8|2727
1606746210000|2020-11-30 14:23:30|1709|1708.6|1709|1708.6|1709|1708.6|1708.6|1708.4|552
1606746220000|2020-11-30 14:23:40|1708.8|1708.4|1709.2|1708.6|1709.2|1708.8|1708.8|1708.4|624
1606746230000|2020-11-30 14:23:50|1709.4|1708.8|1709.2|1708.6|1709.4|1709|1709.2|1708.4|400
1606746240000|2020-11-30 14:24:00|1709|1708.4|1708.8|1708.4|1709|1708.6|1708.4|1708.2|1861
1606746250000|2020-11-30 14:24:10|1709|1708.6|1709|1708.6|1709.2|1708.8|1708.8|1708.6|520
1606746260000|2020-11-30 14:24:20|1708.8|1708.8|1709|1708.6|1709|1708.8|1708.8|1708.6|205
1606746270000|2020-11-30 14:24:30|1709.2|1708.8|1709.4|1708.8|1709.4|1709|1709|1708.8|316
1606746280000|2020-11-30 14:24:40|1709.6|1709|1709.6|1709.2|1709.6|1709.2|1709.6|1709|964
1606746290000|2020-11-30 14:24:50|1709.4|1709|1709|1708.4|1709.4|1709|1709|1708.4|3638
1606746300000|2020-11-30 14:25:00|1708.8|1708.6|1708.8|1708.4|1708.8|1708.6|1708.8|1708.4|195
1606746310000|2020-11-30 14:25:10|1708.6|1708.2|1708.6|1708.2|1708.6|1708.4|1708.6|1708|0
1606746320000|2020-11-30 14:25:20|1708.8|1708.4|1708.6|1708.2|1708.8|1708.4|1708.6|1708.2|14
1606746330000|2020-11-30 14:25:30|1708.8|1708.4|1708.2|1707.6|1709|1708.6|1708.2|1707.6|1723
1606746340000|2020-11-30 14:25:40||1707.8||1707.8||1707.8||1707.8|0
1606746350000|2020-11-30 14:25:50|1708|1708|1708.2|1708|1708.2|1708|1708|1708|0
1606746360000|2020-11-30 14:26:00|1708|1707.8|1707.4|1707.2|1708|1707.8|1707.4|1707|1507
1606746370000|2020-11-30 14:26:10|1707.6|1707.4|1708|1707.6|1708.2|1707.8|1707.6|1707.2|2193
1606746380000|2020-11-30 14:26:20|1707.8|1707.4|1707.6|1707.2|1707.8|1707.4|1707.4|1707.2|672
1606746390000|2020-11-30 14:26:30|1707.4|1707|1706.8|1706.6|1707.4|1707|1706.4|1706.2|2203
1606746400000|2020-11-30 14:26:40|1707|1706.8|1707|1706.8|1707.2|1707|1707|1706.8|700
1606746410000|2020-11-30 14:26:50|1707.2|1706.6|1707|1706.6|1707.2|1706.6|1706.6|1706.4|256
1606746420000|2020-11-30 14:27:00|1707.4|1706.8|1707.4|1707|1707.8|1707.4|1707.4|1706.8|5180
1606746430000|2020-11-30 14:27:10|1707.2|1706.8|1707.4|1707|1707.6|1707.4|1707|1706.6|548
1606746440000|2020-11-30 14:27:20|1707.2|1706.8|1706.8|1706.6|1707.2|1706.8|1706.8|1706.6|199
1606746450000|2020-11-30 14:27:30|1706.6|1706.4|1706.8|1706.4|1706.8|1706.6|1706.6|1706.2|965
1606746460000|2020-11-30 14:27:40|1706.6|1706.2|1706.8|1706.4|1706.8|1706.4|1706.6|1706.2|36
1606746470000|2020-11-30 14:27:50|1706.6|1706.2|1705.8|1705.6|1706.6|1706.2|1705.8|1705.6|637
1606746480000|2020-11-30 14:28:00|1705.6|1705.4|1705.6|1705.4|1705.8|1705.6|1705|1704.6|3079
1606746490000|2020-11-30 14:28:10|1705.8|1705.6|1705.8|1705.4|1705.8|1705.6|1705.6|1705.2|883
1606746500000|2020-11-30 14:28:20|1705.6|1705.2|1706|1705.4|1706.2|1705.8|1705.4|1705|2937
1606746510000|2020-11-30 14:28:30|1705.8|1705.2|1705.6|1705.4|1706|1705.6|1705.6|1705.2|0
1606746520000|2020-11-30 14:28:40|1705.4|1705.2|1705.6|1705|1705.6|1705.2|1705.4|1705|50
1606746530000|2020-11-30 14:28:50||1705.2||1705.2||1705.2||1705.2|0
1606746540000|2020-11-30 14:29:00|1705.8|1705.4|1705.8|1705.6|1705.8|1705.6|1705.8|1705.4|260
1606746550000|2020-11-30 14:29:10|1705.6|1705.4|1705|1704.8|1705.8|1705.4|1705|1704.6|648
1606746560000|2020-11-30 14:29:20|1704.8|1704.6|1705|1704.6|1705|1704.8|1704.8|1704.6|500
1606746570000|2020-11-30 14:29:30|1704.8|1704.4|1704.8|1704.4|1705.4|1705.2|1704.6|1704.2|9330
1606746580000|2020-11-30 14:29:40|1704.6|1704.2|1704.6|1704.4|1704.6|1704.4|1704.6|1704.2|1000
1606746590000|2020-11-30 14:29:50|1704.4|1704.2|1704.2|1703.8|1704.4|1704.2|1704|1703.8|1057
1606746600000|2020-11-30 14:30:00|1704|1703.6|1701.8|1701.2|1704.2|1703.6|1701.6|1701.2|4549
1606746610000|2020-11-30 14:30:10|1701.6|1701.4|1702.2|1701.8|1702.6|1702.2|1701.6|1701.4|4795
1606746620000|2020-11-30 14:30:20|1702.6|1702|1702.2|1701.6|1702.6|1702.2|1701.6|1701.4|1088
1606746630000|2020-11-30 14:30:30|1702||1701.8||1702||1701.8||55
1606746640000|2020-11-30 14:30:40|1701.4|1701.4|1701.4|1701|1701.4|1701.4|1700.4|1700|4167
1606746650000|2020-11-30 14:30:50|1701.2|1701.2|1701.4|1701|1701.8|1701.4|1701|1700.6|1299
1606746660000|2020-11-30 14:31:00|1701.6|1701.2|1701.4|1701.2|1701.8|1701.4|1701.2|1700.8|2475
1606746670000|2020-11-30 14:31:10|1701.2|1701|1701.2|1700.6|1701.2|1701|1700.8|1700.6|4222
1606746680000|2020-11-30 14:31:20|1701.4|1700.8|1701.4|1701.2|1701.6|1701.2|1700.8|1700.6|1667
1606746690000|2020-11-30 14:31:30|1701.6|1701.4|1702|1701.8|1702|1701.8|1701.4|1701.2|1290
1606746700000|2020-11-30 14:31:40|1702.2|1702|1703.2|1702.8|1703.6|1702.8|1702.2|1702|945
1606746710000|2020-11-30 14:31:50|1703.4|1703|1703.2|1702.8|1703.8|1703.4|1703.2|1702.8|1294
1606746720000|2020-11-30 14:32:00|1703.4|1703|1703.8|1703.6|1704.6|1704|1703.2|1703|1410
1606746740000|2020-11-30 14:32:20|1704|1703.8|1703.6|1703|1704.4|1703.8|1703.4|1702.8|407
1606746750000|2020-11-30 14:32:30|1703.4|1702.8|1702.4|1702|1703.6|1702.8|1702.4|1702|399
1606746760000|2020-11-30 14:32:40|1702.6|1702.2|1702.8|1702.6|1703.4|1702.8|1702.6|1702.2|917
1606746770000|2020-11-30 14:32:50|1703.2|1702.8|1702.4|1702|1703.2|1702.8|1702.4|1702|117
1606746780000|2020-11-30 14:33:00|1702.2|1701.8|1702.4|1702|1702.4|1702|1701.6|1701.2|1200
1606746790000|2020-11-30 14:33:10|1702.2|1701.8|1702|1701.8|1702.4|1702|1702|1701.6|175
1606746800000|2020-11-30 14:33:20|1702.2|1702|1702.2|1701.8|1702.8|1702.2|1702.2|1701.8|1147
1606746810000|2020-11-30 14:33:30|1702|1702|1702.4|1702|1702.4|1702|1702|1701.8|0
1606746820000|2020-11-30 14:33:40|1702.2|1702.2|1702.2|1702|1702.4|1702.2|1702|1701.8|420
1606746830000|2020-11-30 14:33:50|1702.6|1702.2|1703.2|1702.8|1703.6|1703.2|1702.6|1702.2|2909
1606746840000|2020-11-30 14:34:00|1703.4|1703|1705|1704.8|1705.2|1704.8|1703.4|1703|3546
1606746850000|2020-11-30 14:34:10|1705.2|1705|1704.8|1704.4|1705.6|1705|1704.6|1704.2|6195
1606746860000|2020-11-30 14:34:20|1705|1704.2|1704.6|1704.2|1705|1704.4|1704.4|1704.2|117
1606746870000|2020-11-30 14:34:30|1704.4|1704.4|1703.2|1702.8|1704.6|1704.4|1703.2|1702.8|3536
1606746880000|2020-11-30 14:34:40|1703|1702.6|1702|1701.8|1703.2|1702.6|1702|1701.8|1415
1606746890000|2020-11-30 14:34:50|1702.4|1702.2|1702.4|1702|1702.6|1702.4|1702|1701.8|2986
1606746900000|2020-11-30 14:35:00|1702.6|1701.8|1701.8|1701.6|1702.6|1701.8|1701.4|1701|6769
1606746910000|2020-11-30 14:35:10|1702|1701.4|1701.8|1701.4|1702|1701.4|1701.8|1701.4|613
1606746920000|2020-11-30 14:35:20|1701.6|1701.6|1701.8|1701.4|1701.8|1701.6|1701.6|1701.4|0
1606746930000|2020-11-30 14:35:30|1701.6|1701.6|1700.6|1700.2|1701.8|1701.6|1700.4|1700|8062
1606746940000|2020-11-30 14:35:40|1700.8|1700.4|1700.8|1700.2|1701|1700.6|1700.8|1700.2|2269
1606746950000|2020-11-30 14:35:50|1701|1700.4|1700.8|1700.6|1701|1700.8|1700.8|1700.4|225
1606746960000|2020-11-30 14:36:00|1700.6|1700.4|1700.8|1700.4|1701|1700.8|1700.2|1700|7673
1606746970000|2020-11-30 14:36:10|1701|1700.6|1700.6|1700.2|1701|1700.8|1700.4|1700.2|263
1606746980000|2020-11-30 14:36:20|1700.8|1700.4|1700.8|1700.6|1701|1700.6|1700.6|1700.2|1000
1606746990000|2020-11-30 14:36:30|1701|1700.8|1701.4|1701|1701.4|1701|1701|1700.4|596
1606747000000|2020-11-30 14:36:40|1701.2|1700.8|1702.4|1701.8|1702.4|1702|1700.8|1700.4|1560
1606747010000|2020-11-30 14:36:50|1702.2|1701.6|1701.4|1701|1702.2|1701.6|1701.2|1700.6|1595
1606747020000|2020-11-30 14:37:00|1701.2|1700.8|1700.8|1700.6|1701.2|1700.8|1700.6|1700.4|2333
1606747030000|2020-11-30 14:37:10|1701|1700.8|1701.6|1701|1701.8|1701.4|1701|1700.6|828
1606747040000|2020-11-30 14:37:20|1701.4|1701.2|1702|1701.6|1702.2|1702|1701.4|1701|439
1606747050000|2020-11-30 14:37:30|1701.8|1701.8|1701.4|1701.2|1702|1701.8|1701.4|1701.2|1130
1606747060000|2020-11-30 14:37:40|1701.6|1701.4|1701.4|1701.2|1701.6|1701.4|1701.2|1701|1767
1606747070000|2020-11-30 14:37:50|1701.6|1701|1701|1700.4|1701.6|1701|1700.8|1700.2|1090
1606747080000|2020-11-30 14:38:00|1701.2|1700.2|1702.2|1701.8|1702.4|1702|1701.2|1700.2|2235
1606747090000|2020-11-30 14:38:10|1702.4|1702|1702|1701.8|1702.8|1702.6|1702|1701.8|1485
1606747100000|2020-11-30 14:38:20|1701.8|1701.6|1701.8|1701.6|1702|1701.8|1701.6|1701.4|3274
1606747110000|2020-11-30 14:38:30|1702|1701.8|1701.6|1701.4|1702.4|1702.2|1701.6|1701.4|5518
1606747120000|2020-11-30 14:38:40|1701.4|1701.2|1701|1700.8|1701.6|1701.2|1701|1700.8|655
1606747130000|2020-11-30 14:38:50|1700.8|1700.6|1701.2|1700.8|1701.2|1701|1700.8|1700.4|1840
1606747140000|2020-11-30 14:39:00|1701.6|1701|1702|1701.4|1702|1701.8|1701.6|1701|1240
1606747150000|2020-11-30 14:39:10|1701.8|1701.6|1701.4|1701|1701.8|1701.6|1701.2|1700.8|430
1606747160000|2020-11-30 14:39:20|1701.2||1701.4||1701.4||1701.2||0
1606747170000|2020-11-30 14:39:30|1701.2|1700.8|1700.4|1700|1701.4|1700.8|1700.4|1700|2791
1606747180000|2020-11-30 14:39:40|1700.6|1700.2|1700.4|1700.2|1700.8|1700.6|1700.4|1700|415
1606747190000|2020-11-30 14:39:50|1700.6|1700.4|1700.6|1700.2|1700.8|1700.6|1700.6|1700.2|791
1606747200000|2020-11-30 14:40:00|1700.8|1700.4|1700.6|1700.4|1700.8|1700.6|1700.6|1700.4|594
1606747210000|2020-11-30 14:40:10|1700.8|1700.6|1701|1700.6|1701|1700.8|1700.6|1700.6|1681
1606747220000|2020-11-30 14:40:20|1700.8|1700.4|1701|1700.8|1701|1700.8|1700.8|1700.4|412
1606747230000|2020-11-30 14:40:30||1700.6||1700.6||1700.6||1700.4|127
1606747240000|2020-11-30 14:40:40|1701.2|1700.8|1701|1700.8|1701.2|1701|1700.8|1700.6|2034
1606747250000|2020-11-30 14:40:50|1700.8|1700.6|1701.6|1701.2|1701.6|1701.4|1700.8|1700.6|1196
1606747260000|2020-11-30 14:41:00|1701.8|1701.6|1703|1702.6|1703.2|1702.8|1701.8|1701.6|2025
1606747280000|2020-11-30 14:41:20|1703.2|1702.8|1703.2|1702.8|1703.2|1703|1703.2|1702.8|415
1606747290000|2020-11-30 14:41:30|1703|1703|1703.2|1702.8|1703.2|1703|1703|1702.6|342
1606747300000|2020-11-30 14:41:40|1703.4|1703|1703.6|1703.4|1704|1703.6|1703.4|1703|1203
1606747310000|2020-11-30 14:41:50|1703.8|1703.2|1703.6|1703.2|1703.8|1703.4|1703.4|1703.2|1079
1606747320000|2020-11-30 14:42:00|1703.4|1703|1703|1702.4|1703.4|1703|1702.6|1702|3397
1606747330000|2020-11-30 14:42:10|1702.8|1702.2|1701.8|1701.2|1702.8|1702.4|1701.8|1701|298
1606747340000|2020-11-30 14:42:20|1701.6|1701|1701.8|1701.2|1702.4|1701.6|1701.6|1701|548
1606747350000|2020-11-30 14:42:30|1701.6|1701.4|1702|1701.8|1702.4|1702|1701.6|1701.4|1651
1606747360000|2020-11-30 14:42:40|1702.2|1702|1702.6|1702.2|1703|1702.6|1702.2|1701.6|2847
1606747370000|2020-11-30 14:42:50|1702.8|1702.4|1703|1702.6|1703.2|1702.8|1702.8|1702.4|964
1606747380000|2020-11-30 14:43:00|1702.8|1702.4|1702.6|1702|1702.8|1702.4|1702.4|1702|120
1606747390000|2020-11-30 14:43:10|1702.4|1701.8|1702.2|1701.8|1702.4|1702|1701.8|1701.6|2579
1606747400000|2020-11-30 14:43:20|1702|1702|1702.2|1702|1702.2|1702|1702|1702|383
1606747410000|2020-11-30 14:43:30|1702|1701.8|1702.2|1701.8|1702.2|1701.8|1702|1701.6|106
1606747420000|2020-11-30 14:43:40|1702|1701.6|1701.6|1701.2|1702.2|1701.6|1701.4|1701|1817
1606747430000|2020-11-30 14:43:50|1701.8|1701.4|1701.8|1701.4|1701.8|1701.6|1701.8|1701.4|162
1606747440000|2020-11-30 14:44:00|1702|1701.6|1701.8|1701.2|1702|1701.6|1701.4|1701|244
1606747450000|2020-11-30 14:44:10|1701.6|1701.4|1701.4|1701.2|1701.6|1701.4|1701.4|1701.2|0
1606747460000|2020-11-30 14:44:20|1701.6|1701.4|1701.6|1701.4|1701.6|1701.4|1701.6|1701.4|45
1606747470000|2020-11-30 14:44:30|1701.8|1701.6|1701.6|1701.4|1701.8|1701.6|1701.6|1701.4|1229
1606747480000|2020-11-30 14:44:40|1701.4|1701.2|1701|1700.8|1701.4|1701.2|1700.8|1700.6|10604
1606747490000|2020-11-30 14:44:50|1700.8|1700.6|1701|1700.8|1701|1700.8|1700.8|1700.6|1159
1606747500000|2020-11-30 14:45:00|1701.2|1700.6|1701.8|1701.4|1701.8|1701.6|1701.2|1700.6|3038
1606747510000|2020-11-30 14:45:10|1701.6|1701.6|1701.6|1701.4|1701.8|1701.6|1701.6|1701.4|400
1606747520000|2020-11-30 14:45:20|1701.8|1701.2|1701.4|1701|1701.8|1701.2|1701.2|1701|1237
1606747530000|2020-11-30 14:45:30|1701.2|1701.2|1701.4|1701|1701.4|1701.2|1701.2|1701|1000
1606747540000|2020-11-30 14:45:40|1701.2|1701.2|1701.4|1701.2|1701.4|1701.2|1701.2|1701|0
1606747550000|2020-11-30 14:45:50|1701.6|1701.4|1701.8|1701.6|1701.8|1701.6|1701.4|1701|3065
1606747560000|2020-11-30 14:46:00|1702|1701.8|1702.4|1702|1703|1702.6|1701.8|1701.6|5281
1606747570000|2020-11-30 14:46:10|1702.2|1701.8|1702.2|1702|1702.4|1702.2|1702|1701.6|4234
1606747580000|2020-11-30 14:46:20|1702.4|1702.2|1702.8|1702.4|1702.8|1702.6|1702.4|1702.2|10179
1606747590000|2020-11-30 14:46:30|1703|1702.6|1703.2|1702.8|1703.4|1703|1703|1702.4|1131
1606747600000|2020-11-30 14:46:40|1703|1702.6|1703|1702.6|1703.4|1703|1702.6|1702.2|1990
1606747610000|2020-11-30 14:46:50|1702.8|1702.4|1703|1702.4|1703|1702.6|1702.6|1702.2|273
1606747620000|2020-11-30 14:47:00|1702.8|1702.6|1702.2|1701.8|1702.8|1702.6|1701.8|1701.6|2332
1606747630000|2020-11-30 14:47:10|1702|1702|1702|1701.6|1702.2|1702|1701.8|1701.4|7567
1606747640000|2020-11-30 14:47:20|1702.2|1701.4|1702|1701.4|1702.2|1701.6|1702|1701.4|0
1606747650000|2020-11-30 14:47:30|1701.8|1701.6|1702|1701.8|1702|1701.8|1701.8|1701.4|97
1606747660000|2020-11-30 14:47:40|1702.2|1702|1703.6|1703.2|1703.8|1703.4|1702.2|1702|7799
1606747670000|2020-11-30 14:47:50|1703.4|1703|1703.2|1702.8|1703.6|1703.2|1703|1702.8|1621
1606747680000|2020-11-30 14:48:00|1703|1702.6|1702.8|1702.4|1703.2|1702.6|1702.6|1702.2|1946
1606747690000|2020-11-30 14:48:10||1702.2||1702.2||1702.4||1702.2|200
1606747700000|2020-11-30 14:48:20|1702.6|1702.4|1701.6|1701.4|1702.6|1702.4|1701.4|1701|1930
1606747710000|2020-11-30 14:48:30|1701.8|1701.6|1702.4|1702|1702.4|1702.2|1701.8|1701.6|2181
1606747720000|2020-11-30 14:48:40|1702.6|1702.2|1702.6|1702.2|1702.8|1702.6|1702.2|1702|1223
1606747730000|2020-11-30 14:48:50|1702.4|1702|1702.8|1702.6|1703|1702.8|1702.4|1702|889
1606747740000|2020-11-30 14:49:00|1702.6|1702.4|1701.8|1701.6|1702.6|1702.4|1701.8|1701.2|1473
1606747750000|2020-11-30 14:49:10|1701.6|1701.4|1701.6|1701.2|1701.6|1701.6|1701.6|1701|1343
1606747760000|2020-11-30 14:49:20|1701.4|1701|1701.2|1701|1701.4|1701.2|1701.2|1701|205
1606747770000|2020-11-30 14:49:30|1701.4|1701.2|1701.6|1701.2|1701.6|1701.4|1701.4|1701.2|772
1606747780000|2020-11-30 14:49:40|1701.8|1701.4|1701.6|1701.4|1701.8|1701.6|1701.4|1701.2|784
1606747790000|2020-11-30 14:49:50|1701.8|1701.2|1701.8|1701.6|1701.8|1701.6|1701.6|1701.2|643
1606747800000|2020-11-30 14:50:00|1701.6|1701.4|1702|1701.8|1702|1701.8|1701.6|1701.4|4155
1606747810000|2020-11-30 14:50:10|1702.2|1702|1702.6|1702.2|1702.6|1702.4|1702.2|1701.8|1460
1606747820000|2020-11-30 14:50:20|1702.8|1702.4|1702.8|1702.4|1702.8|1702.6|1702.8|1702.2|572
1606747830000|2020-11-30 14:50:30|1702.6|1702.2|1702.4|1702|1702.8|1702.6|1702.4|1701.8|534
1606747840000|2020-11-30 14:50:40|1702.2|1701.8|1701.4|1701.2|1702.2|1701.8|1701.4|1701.2|3193
1606747850000|2020-11-30 14:50:50|1701.6|1701.4|1701.8|1701.2|1702|1701.8|1701.6|1701.2|983
1606747860000|2020-11-30 14:51:00|1701.6|1701.4|1701.8|1701.6|1702|1701.8|1701.6|1701.2|5457
1606747870000|2020-11-30 14:51:10|1702|1701.8|1702|1701.8|1702|1701.8|1701.8|1701.6|499
1606747890000|2020-11-30 14:51:30|1702.2|1702|1702|1701.8|1702.4|1702.2|1701.6|1701.4|1713
1606747900000|2020-11-30 14:51:40|1702.2|1702|1702.8|1702.4|1703|1702.6|1702|1701.6|4346
1606747910000|2020-11-30 14:51:50|1703|1702.6|1702.8|1702.2|1703.2|1703|1702.6|1702.2|754
1606747920000|2020-11-30 14:52:00|1703|1702.4|1702.8|1702.4|1703|1702.6|1702.4|1702|0
1606747930000|2020-11-30 14:52:10|1702.6|1702.6|1702.8|1702.2|1702.8|1702.6|1702.6|1702.2|0
1606747940000|2020-11-30 14:52:20|1702.6|1702.4|1702.6|1702.2|1702.6|1702.4|1702.2|1702|1950
1606747950000|2020-11-30 14:52:30|1702.8|1702.4|1703|1702.6|1703.2|1703|1702.8|1702.4|2276
1606747960000|2020-11-30 14:52:40|1702.8|1702.8|1703.2|1702.8|1703.2|1702.8|1702.8|1702.6|288
1606747970000|2020-11-30 14:52:50|1702.8|1702.6|1702.4|1702|1702.8|1702.8|1702.2|1702|1222
1606747980000|2020-11-30 14:53:00|1702.6|1702.2|1702.4|1702|1702.6|1702.2|1702.2|1702|1269
1606747990000|2020-11-30 14:53:10|1702.6|1702.2|1703.8|1703.6|1703.8|1703.6|1702.6|1702|2579
1606748000000|2020-11-30 14:53:20|1704|1703.8|1704|1703.8|1704.4|1704|1704|1703.6|2688
1606748010000|2020-11-30 14:53:30|1703.8|1703.6|1704|1703.8|1704|1703.8|1703.8|1703.4|676
1606748020000|2020-11-30 14:53:40|1704.2|1704|1704|1703.6|1704.4|1704|1703.8|1703.6|3103
1606748030000|2020-11-30 14:53:50|1704.2|1704|1704.4|1704.2|1704.4|1704.2|1704.2|1704|1369
1606748040000|2020-11-30 14:54:00|1704.6|1704.4|1704.4|1703.8|1704.6|1704.4|1704|1703.8|2140
1606748050000|2020-11-30 14:54:10|1704.2|1703.6|1703.2|1702.8|1704.4|1703.6|1702.8|1702.4|1924
1606748060000|2020-11-30 14:54:20|1703|1702.6|1703.2|1702.8|1703.4|1703|1703|1702.6|673
1606748070000|2020-11-30 14:54:30|1703.4|1703|1703.4|1703|1703.4|1703.2|1703.4|1702.8|667
1606748080000|2020-11-30 14:54:40|1703.6|1703.2|1703.4|1703|1704|1703.8|1703.4|1703|1651
1606748090000|2020-11-30 14:54:50|1703.6|1703.2|1705.2|1704.8|1705.4|1704.8|1703.6|1703.2|2312
1606748100000|2020-11-30 14:55:00|1705|1704.6|1705|1704.6|1705.2|1704.8|1704.4|1704|2034
1606748110000|2020-11-30 14:55:10|1704.8|1704.8|1704.8|1704.4|1705|1704.8|1704.8|1704.4|63
1606748120000|2020-11-30 14:55:20|1705|1704.6|1704.4|1703.8|1705|1704.6|1704.2|1703.6|500
1606748130000|2020-11-30 14:55:30|1704.2|1704|1704.2|1703.8|1704.2|1704.2|1703.8|1703.4|2311
1606748140000|2020-11-30 14:55:40|1704.4|1704|1704.6|1704.4|1704.6|1704.4|1704.2|1703.8|1082
1606748150000|2020-11-30 14:55:50|1704.8|1704.6|1705|1704.8|1705|1704.8|1704.6|1704.4|509
1606748160000|2020-11-30 14:56:00|1704.8|1704.6|1704.6|1704.4|1705|1704.6|1704.4|1704.2|1676
1606748170000|2020-11-30 14:56:10|1704.4|1704.2|1704|1703.8|1704.4|1704.2|1703.8|1703.6|2528
1606748180000|2020-11-30 14:56:20|1704.2|1704|1704.2|1704|1704.2|1704|1704.2|1703.8|299
1606748190000|2020-11-30 14:56:30|1704.4|1704.2|1704.6|1704.2|1705|1704.6|1704.4|1704.2|1868
1606748200000|2020-11-30 14:56:40|1704.4|1704.4|1704.4|1704.2|1704.4|1704.4|1704.4|1704.2|235
1606748210000|2020-11-30 14:56:50|1704.6|1704.4|1704.6|1704.2|1704.6|1704.4|1704.6|1704.2|143
1606748220000|2020-11-30 14:57:00|1704.8|1704.4|1704.6|1704.4|1704.8|1704.6|1704.4|1704.2|381
1606748230000|2020-11-30 14:57:10|1704.4|1704.2|1703.8|1703.4|1704.4|1704.4|1703.8|1703.4|2517
1606748240000|2020-11-30 14:57:20|1703.6|1703.2|1703.4|1703|1703.8|1703.4|1702.8|1702.6|3215
1606748250000|2020-11-30 14:57:30|1703.2|1702.8|1703|1702.6|1703.2|1703|1703|1702.4|691
1606748260000|2020-11-30 14:57:40|1702.8|1702.4|1702.8|1702.4|1703|1702.6|1702.6|1702.2|677
1606748270000|2020-11-30 14:57:50|1702.6|1702.2|1702.6|1702.2|1702.8|1702.4|1702.4|1702.2|900
1606748280000|2020-11-30 14:58:00|1702.4|1702|1702.6|1702.2|1702.6|1702.2|1702.2|1702|382
1606748290000|2020-11-30 14:58:10|1702.8|1702.4|1703|1702.8|1703.4|1703|1702.8|1702.4|4250
1606748300000|2020-11-30 14:58:20|1703.2|1702.6|1703.8|1703.4|1703.8|1703.4|1703.2|1702.6|1479
1606748310000|2020-11-30 14:58:30|1704|1703.6|1704.4|1704|1704.6|1704.2|1704|1703.6|1130
1606748320000|2020-11-30 14:58:40|1704.6|1704.2|1704.6|1704.2|1705.2|1704.8|1704.4|1704|4205
1606748330000|2020-11-30 14:58:50|1704.8|1704.4|1704.8|1704.6|1704.8|1704.6|1704.8|1704.4|1336
1606748340000|2020-11-30 14:59:00|1705|1704.8|1705.6|1705.2|1705.6|1705.2|1705|1704.8|1050
1606748360000|2020-11-30 14:59:20|1705.4|1705|1705.4|1705|1705.6|1705|1705.2|1705|1174
1606748370000|2020-11-30 14:59:30|1705.2|1704.8|1705.2|1704.8|1705.4|1705|1705|1704.8|776
1606748380000|2020-11-30 14:59:40|1705|1705|1705.2|1705|1705.2|1705|1705|1704.8|431
1606748390000|2020-11-30 14:59:50|1705.4|1705.2|1705.2|1704.8|1705.8|1705.6|1705.2|1704.6|3363
1606748400000|2020-11-30 15:00:00|1705.4|1705|1706.6|1706|1706.6|1706|1705.4|1705|1086
1606748410000|2020-11-30 15:00:10|1706.8|1706.2|1707.4|1706.8|1707.4|1706.8|1706.6|1706.2|1778
1606748420000|2020-11-30 15:00:20|1707.2|1706.6|1707|1706.6|1707.6|1707.2|1706.6|1706.2|2967
1606748430000|2020-11-30 15:00:30|1706.8|1706.8|1706.8|1706.4|1706.8|1706.8|1706.6|1706.2|908
1606748440000|2020-11-30 15:00:40|1706.6|1706.2|1707|1706.6|1707|1706.6|1706.6|1706.2|184
1606748450000|2020-11-30 15:00:50|1706.8|1706.4|1706.8|1706.6|1707|1706.6|1706.6|1706.2|450
1606748460000|2020-11-30 15:01:00|1707|1706.8|1707.2|1706.8|1707.4|1707|1707|1706.6|1066
1606748470000|2020-11-30 15:01:10|1707|1706.6|1706.8|1706.4|1707|1706.6|1706.6|1706.4|1398
1606748480000|2020-11-30 15:01:20|1707|1706.6|1706.8|1706.4|1707|1706.8|1706.8|1706.4|182
1606748490000|2020-11-30 15:01:30|1707|1706.6|1707.2|1707|1707.4|1707.2|1707|1706.6|2282
1606748500000|2020-11-30 15:01:40|1707|1706.8|1707|1706.6|1707|1706.8|1707|1706.6|1547
1606748510000|2020-11-30 15:01:50|1706.8||1706.8||1707||1706.8||0
1606748520000|2020-11-30 15:02:00|1707|1706.8|1706.8|1706.6|1707|1706.8|1706.6|1706.4|636
1606748530000|2020-11-30 15:02:10|1707|1706.8|1707|1706.6|1707|1706.8|1706.8|1706.6|1249
1606748540000|2020-11-30 15:02:20|1706.8|1706.4|1706.8|1706.2|1706.8|1706.4|1706.4|1706|881
1606748550000|2020-11-30 15:02:30|1706.6|1706|1705.6|1705.2|1706.6|1706|1705.2|1704.8|1206
1606748560000|2020-11-30 15:02:40|1705.8|1705.4|1705|1704.8|1705.8|1705.6|1705|1704.8|1402
1606748570000|2020-11-30 15:02:50|1704.8|1704.6|1704.6|1704.4|1704.8|1704.6|1704.6|1704.2|59
1606748580000|2020-11-30 15:03:00|1704.4|1704.2|1704.4|1704|1704.4|1704.2|1704|1703.8|665
1606748590000|2020-11-30 15:03:10|1704.2|1703.8|1705.2|1704.8|1705.4|1704.8|1704.2|1703.8|2619
1606748600000|2020-11-30 15:03:20|1705.4|1705|1705.2|1705|1705.6|1705|1705|1704.8|539
1606748610000|2020-11-30 15:03:30|1705.6|1705.2|1706.4|1706|1706.4|1706|1705.4|1705|2961
1606748620000|2020-11-30 15:03:40|1706.2|1705.8|1705.6|1705.2|1706.4|1706|1705.6|1705.2|1993
1606748630000|2020-11-30 15:03:50|1705.4|1705|1705|1704.6|1705.4|1705|1704.8|1704.4|1979
1606748640000|2020-11-30 15:04:00|1704.8|1704.4|1704.8|1704.4|1705|1704.8|1704.4|1704.2|975
1606748650000|2020-11-30 15:04:10|1705|1704.6|1705.4|1705.2|1705.6|1705.2|1705|1704.4|2117
1606748660000|2020-11-30 15:04:20|1705.2|1704.8|1704.6|1704.2|1705.4|1705|1704.6|1704|7978
1606748670000|2020-11-30 15:04:30|1704.4|1704|1704.2|1703.8|1704.4|1704|1704.2|1703.6|0
1606748680000|2020-11-30 15:04:40|1704|1703.6|1703.6|1703.2|1704.2|1703.8|1703.4|1703|1041
1606748690000|2020-11-30 15:04:50|1703.4|1703|1703.4|1703.2|1703.6|1703.2|1703.4|1703|0
1606748700000|2020-11-30 15:05:00|1703.2|1703|1703.6|1703.4|1703.6|1703.4|1703.2|1703|2660
1606748710000|2020-11-30 15:05:10|1703.4|1703.2|1704.2|1703.8|1704.2|1703.8|1703.4|1703.2|5147
1606748720000|2020-11-30 15:05:20|1704|1704|1704.2|1703.8|1704.6|1704.2|1704|1703.8|960
1606748730000|2020-11-30 15:05:30|1704|1703.6|1703.4|1703|1704|1703.8|1703.4|1703|353
1606748740000|2020-11-30 15:05:40|1703.2|1703.2|1702.6|1702.2|1703.4|1703.2|1702.4|1702|3396
1606748750000|2020-11-30 15:05:50|1702.4|1702|1702.4|1702.2|1702.6|1702.2|1702.2|1701.8|1353
1606748760000|2020-11-30 15:06:00|1702.6|1702.4|1702.8|1702.4|1703.2|1702.8|1702.6|1702.2|2657
1606748770000|2020-11-30 15:06:10|1703|1702.6|1703.2|1703|1703.4|1703|1703|1702.6|787
1606748780000|2020-11-30 15:06:20|1703.4|1702.8|1703.8|1703.4|1703.8|1703.4|1703.4|1702.8|435
1606748790000|2020-11-30 15:06:30|1703.6|1703.2|1703.4|1703|1703.6|1703.2|1703|1702.8|709
1606748800000|2020-11-30 15:06:40|1703|1702.8|1702.6|1702.2|1703|1702.8|1702.6|1702|711
1606748810000|2020-11-30 15:06:50|1702.4|1702|1701.6|1701.4|1702.4|1702|1701.4|1701|3607
1606748820000|2020-11-30 15:07:00|1701.4|1701.2|1701|1700.8|1701.6|1701.4|1700.6|1700.4|9395
1606748830000|2020-11-30 15:07:10|1701.2|1700.6|1701.4|1701.2|1702.2|1701.8|1701.2|1700.6|3713
1606748840000|2020-11-30 15:07:20|1701.2|1701|1701.4|1701|1701.4|1701.2|1701.2|1701|480
1606748850000|2020-11-30 15:07:30|1701.2|1700.8|1701.2|1700.8|1701.4|1701|1701|1700.8|488
1606748860000|2020-11-30 15:07:40|1701|1700.6|1701.4|1701|1701.4|1701.2|1700.8|1700.6|1876
1606748870000|2020-11-30 15:07:50|1701.2|1700.8|1700.8|1700.4|1701.2|1700.8|1700.4|1700|5908
1606748880000|2020-11-30 15:08:00|1700.6|1700.2|1700.4|1700|1700.8|1700.2|1700.2|1700|2000
1606748890000|2020-11-30 15:08:10|1700.2|1700.2|1700.2|1700|1700.4|1700.2|1700|1699.8|6138
1606748900000|2020-11-30 15:08:20|1700.4|1699.8|1700.8|1700.4|1700.8|1700.4|1700.4|1699.8|1046
1606748920000|2020-11-30 15:08:40|1700.6||1700.6||1700.6||1700.6||390
1606748930000|2020-11-30 15:08:50|1700.8|1700.6|1701.2|1700.8|1701.2|1700.8|1700.6|1700.6|1002
1606748940000|2020-11-30 15:09:00|1701.4|1701|1701.4|1701|1701.8|1701.4|1701.2|1701|2945
1606748950000|2020-11-30 15:09:10|1701.6|1701.2|1701|1700.6|1701.6|1701.2|1701|1700.6|657
1606748960000|2020-11-30 15:09:20|1701.2|1700.8|1701.2|1700.8|1701.2|1701|1701|1700.8|0
1606748970000|2020-11-30 15:09:30|1701||1701.2||1701.2||1701||0
1606748980000|2020-11-30 15:09:40|1701|1701|1701.8|1701.4|1701.8|1701.6|1701|1701|1548
1606748990000|2020-11-30 15:09:50|1702|1701.6|1702.2|1702|1702.2|1702|1701.8|1701.4|746
1606749000000|2020-11-30 15:10:00|1702.4|1702.2|1702.4|1702.2|1702.8|1702.4|1702.4|1702|1515
1606749010000|2020-11-30 15:10:10|1702.6|1702.4|1701.8|1701.4|1703.4|1702.8|1701.6|1701.2|2534
1606749020000|2020-11-30 15:10:20|1701.6|1701.2|1702.4|1702|1702.4|1702.2|1701.6|1701.2|1451
1606749030000|2020-11-30 15:10:30|1702.2|1701.8|1702.4|1702.2|1702.4|1702.2|1702.2|1701.8|207
1606749040000|2020-11-30 15:10:40|1702.6|1702.4|1702.8|1702.2|1702.8|1702.4|1702.4|1702.2|1685
1606749050000|2020-11-30 15:10:50|1702.6|1702.4|1702.8|1702.4|1702.8|1702.4|1702.6|1702.2|400
1606749060000|2020-11-30 15:11:00|1702.6|1702.2|1702.6|1702.2|1702.8|1702.4|1702.6|1702.2|32
1606749070000|2020-11-30 15:11:10|1702.4|1702|1703.2|1702.6|1703.2|1702.8|1702.2|1702|2812
1606749080000|2020-11-30 15:11:20|1703|1702.8|1703.2|1702.6|1703.2|1702.8|1703|1702.6|0
1606749090000|2020-11-30 15:11:30|1703|1702.4|1702.8|1702.4|1703|1702.4|1702.4|1702.2|277
1606749100000|2020-11-30 15:11:40||1702.6||1702.6||1702.6||1702.2|0
1606749110000|2020-11-30 15:11:50|1702.6|1702.4|1702.4|1702|1702.6|1702.6|1702.2|1702|1158
1606749120000|2020-11-30 15:12:00|1702.2|1702.2|1702|1701.8|1702.4|1702.2|1702|1701.8|264
1606749130000|2020-11-30 15:12:10|1701.8|1701.6|1701.4|1701|1702|1701.6|1701.2|1700.8|334
1606749140000|2020-11-30 15:12:20|1701.2|1701.2|1701.6|1701.4|1701.6|1701.4|1701.2|1701.2|304
1606749150000|2020-11-30 15:12:30|1701.4|1701.2|1701.6|1701.4|1701.6|1701.4|1701.4|1701.2|227
1606749160000|2020-11-30 15:12:40|1701.4|1701.2|1701.6|1701.2|1701.6|1701.4|1701.4|1701.2|0
1606749170000|2020-11-30 15:12:50|1701.4|1701.4|1701.6|1701.2|1701.6|1701.4|1701.4|1701.2|120
1606749180000|2020-11-30 15:13:00|1701.4|1701|1700.4|1700.2|1701.4|1701|1700.2|1700|3289
1606749190000|2020-11-30 15:13:10|1700.2|1700|1700.2|1700|1700.4|1700|1700|1699.8|58
1606749200000|2020-11-30 15:13:20|1700|1699.8|1700.6|1700.4|1700.6|1700.4|1700|1699.6|1513
1606749210000|2020-11-30 15:13:30|1700.4|1700.2|1700.6|1700.4|1700.8|1700.6|1700.4|1700.2|494
1606749220000|2020-11-30 15:13:40|1700.4|1700.2|1700.2|1699.8|1700.8|1700.4|1700.2|1699.8|1153
1606749230000|2020-11-30 15:13:50|1700.4|1700|1700.2|1699.8|1700.4|1700|1700.2|1699.8|0
1606749240000|2020-11-30 15:14:00|1700.4|1700|1701.2|1700.8|1701.4|1701|1700.4|1700|3561
1606749250000|2020-11-30 15:14:10|1701.4|1701|1701.4|1700.8|1701.4|1701.2|1700.6|1700.4|2026
1606749260000|2020-11-30 15:14:20|1701.2|1700.6|1701.4|1700.8|1701.4|1701.2|1701|1700.6|0
1606749270000|2020-11-30 15:14:30|1701.2|1701|1701|1700.8|1701.2|1701.2|1701|1700.8|592
1606749280000|2020-11-30 15:14:40|1700.8|1700.6|1700|1699.6|1700.8|1700.6|1700|1699.4|1038
1606749290000|2020-11-30 15:14:50|1700.2|1699.4|1700.2|1699.8|1700.6|1700.2|1700.2|1699.4|2385
1606749300000|2020-11-30 15:15:00|1700.4|1700|1700.4|1700|1700.6|1700.2|1700.2|1699.6|481
1606749310000|2020-11-30 15:15:10|1700.2|1700.2|1700.4|1700|1700.4|1700.2|1700.2|1699.8|206
1606749320000|2020-11-30 15:15:20|1700.6|1700.2|1700.6|1700.2|1701|1700.6|1700.6|1700.2|1201
1606749330000|2020-11-30 15:15:30|1700.4|1700|1699.8|1699.2|1700.6|1700|1699.6|1699.2|1521
1606749340000|2020-11-30 15:15:40|1699.6|1699.4|1699.6|1699.2|1699.8|1699.4|1699.4|1699.2|257
1606749350000|2020-11-30 15:15:50|1699.8|1699.4|1699.6|1699.4|1699.8|1699.6|1699.6|1699.4|254
1606749360000|2020-11-30 15:16:00|1699.4|1699.2|1700.4|1700|1700.4|1700.2|1699.4|1699.2|3317
1606749370000|2020-11-30 15:16:10|1700.2|1699.8|1700.2|1700|1700.4|1700.2|1700.2|1699.8|550
1606749380000|2020-11-30 15:16:20|1700.4|1699.8|1700.2|1700|1700.4|1700.2|1700.2|1699.8|390
1606749390000|2020-11-30 15:16:30|1700.4|1699.8|1699.8|1699.6|1700.4|1700|1699.8|1699.6|923
1606749410000|2020-11-30 15:16:50|1700|1699.8|1700.2|1699.6|1700.2|1699.8|1700|1699.6|1676
1606749420000|2020-11-30 15:17:00|1700|1699.4|1699.8|1699.4|1700|1699.6|1699.6|1699.4|931
1606749430000|2020-11-30 15:17:10|1700|1699.6|1700.4|1700.2|1700.8|1700.4|1699.8|1699.4|1592
1606749440000|2020-11-30 15:17:20|1700.6|1700.4|1700.6|1700.4|1701|1700.6|1700.6|1700.4|175
1606749450000|2020-11-30 15:17:30|1700.4|1700.2|1699.8|1699.2|1700.6|1700.2|1699.8|1699.2|1146
1606749460000|2020-11-30 15:17:40|1699.6|1699|1699.4|1699|1699.6|1699|1699|1698.8|2278
1606749470000|2020-11-30 15:17:50|1699.2|1698.8|1699.2|1698.8|1699.2|1699|1699|1698.8|632
1606749480000|2020-11-30 15:18:00|1699.4|1699|1699.8|1699.4|1699.8|1699.4|1699.2|1698.8|2425
1606749490000|2020-11-30 15:18:10|1699.6|1699.2|1699.8|1699.4|1699.8|1699.4|1699.6|1699.2|0
1606749500000|2020-11-30 15:18:20|1699.6|1699.2|1699|1698.6|1699.6|1699.4|1699|1698.6|2572
1606749510000|2020-11-30 15:18:30|1698.8|1698.4|1699|1698.6|1699|1698.6|1698.8|1698.4|513
1606749520000|2020-11-30 15:18:40|1699.2|1698.8|1699.4|1699|1699.4|1699|1699.2|1698.8|720
1606749530000|2020-11-30 15:18:50|1699.2|1698.8|1699|1698.8|1699.2|1698.8|1699|1698.8|421
1606749540000|2020-11-30 15:19:00|1699.2|1699|1699.2|1698.8|1699.4|1699.2|1699|1698.8|756
1606749550000|2020-11-30 15:19:10|1699|1699|1698.8|1698.2|1699.4|1699|1698.6|1698.2|2676
1606749560000|2020-11-30 15:19:20|1698.6|1698.4|1698.4|1698.2|1698.8|1698.6|1698.2|1697.8|1808
1606749570000|2020-11-30 15:19:30|1698.2|1698|1698.6|1698.2|1698.6|1698.2|1698|1697.8|979
1606749580000|2020-11-30 15:19:40|1698.4|1698.4|1698.4|1698|1698.6|1698.4|1698.2|1697.8|1958
1606749590000|2020-11-30 15:19:50|1698.6|1698.2|1698.6|1698.2|1698.6|1698.4|1698.6|1698.2|616
1606749600000|2020-11-30 15:20:00|1698.4|1698|1698.6|1698.4|1698.6|1698.4|1698.4|1698|378
1606749610000|2020-11-30 15:20:10|1698.4|1698.2|1698.4|1698.2|1698.4|1698.2|1698.4|1698.2|407
1606749620000|2020-11-30 15:20:20|1698.6|1698.4|1698.4|1698.2|1698.6|1698.4|1698.4|1698.2|207
1606749630000|2020-11-30 15:20:30|1698.6|1698.4|1698.6|1698.2|1698.8|1698.6|1698.6|1698.2|1547
1606749640000|2020-11-30 15:20:40|1698.4|1698|1698|1697.8|1698.4|1698|1698|1697.8|1637
1606749650000|2020-11-30 15:20:50|1697.8|1697.6|1698|1697.6|1698.2|1697.8|1697.8|1697.4|1298
1606749660000|2020-11-30 15:21:00|1697.8|1697.8|1697.8|1697.6|1697.8|1697.8|1697.8|1697.4|1116
1606749670000|2020-11-30 15:21:10|1698|1697.8|1698|1697.8|1698.2|1698|1698|1697.6|3023
1606749680000|2020-11-30 15:21:20|1698.2|1697.6|1698|1697.6|1698.2|1697.8|1697.8|1697.6|1397
1606749690000|2020-11-30 15:21:30|1698.2|1697.8|1698.2|1697.8|1698.4|1698.2|1698.2|1697.6|1267
1606749710000|2020-11-30 15:21:50|1698|1698|1697.8|1697.6|1698.2|1698|1697.6|1697.2|2649
1606749720000|2020-11-30 15:22:00|1698|1697.8|1698|1697.8|1698.2|1697.8|1697.8|1697.4|313
1606749730000|2020-11-30 15:22:10|1698.2|1697.4|1697.8|1697.4|1698.2|1697.4|1697.8|1697.2|57
1606749740000|2020-11-30 15:22:20|1698|1697.6|1697.8|1697.4|1698|1697.8|1697.8|1697.4|1624
1606749750000|2020-11-30 15:22:30|1697.6|1697.6|1698|1697.8|1698|1697.8|1697.6|1697.6|869
1606749760000|2020-11-30 15:22:40|1697.8|1697.6|1697.4|1697.2|1697.8|1697.6|1697.2|1697|4077
1606749770000|2020-11-30 15:22:50|1697.6|1697.4|1698|1697.6|1698|1697.6|1697.6|1697.4|1197
1606749780000|2020-11-30 15:23:00|1697.8|1697.8|1698.2|1697.8|1698.2|1698|1697.8|1697.6|1470
1606749790000|2020-11-30 15:23:10|1698.4|1698|1699.4|1699|1699.6|1699.2|1698.4|1697.8|3270
1606749800000|2020-11-30 15:23:20|1699.6|1699.2|1698.6|1698.2|1699.6|1699.2|1698.6|1698.2|1885
1606749810000|2020-11-30 15:23:30|1698.8|1698.4|1698.4|1698|1698.8|1698.4|1698.4|1698|0
1606749820000|2020-11-30 15:23:40|1698.2|1698.2|1698.6|1698.4|1698.6|1698.4|1698.2|1698.2|663
1606749830000|2020-11-30 15:23:50|1698.8|1698.2|1698.2|1698|1699|1698.8|1698.2|1698|4011
1606749840000|2020-11-30 15:24:00|1698.4|1698.2|1697.8|1697.6|1698.4|1698.2|1697.8|1697.6|1696
1606749850000|2020-11-30 15:24:10|1697.6|1697.4|1697.4|1697.2|1697.6|1697.4|1697.4|1697|90
1606749860000|2020-11-30 15:24:20|1697.6|1697.4|1698|1697.6|1698|1697.8|1697.4|1697.2|1835
1606749870000|2020-11-30 15:24:30|1697.8|1697.8|1698.6|1698.2|1699|1698.6|1697.8|1697.8|1519
1606749880000|2020-11-30 15:24:40|1698.4|1698|1698.2|1698|1698.6|1698|1698.2|1698|0
1606749890000|2020-11-30 15:24:50|1698|1697.8|1698|1697.6|1698.2|1698|1697.8|1697.4|1817
1606749900000|2020-11-30 15:25:00|1698.2|1697.8|1698.2|1698|1698.2|1698|1698|1697.8|0
1606749910000|2020-11-30 15:25:10|1698.4|1698.2|1697.8|1697.6|1698.6|1698.2|1697.8|1697.6|1001
1606749920000|2020-11-30 15:25:20|1697.6|1697.4|1698|1697.6|1698|1697.8|1697.6|1697|913
1606749930000|2020-11-30 15:25:30|1697.8|1697.4|1698|1697.6|1698.4|1698.2|1697.8|1697.4|2257
1606749940000|2020-11-30 15:25:40|1698.2|1697.8|1698.4|1698|1698.4|1698|1698.2|1697.8|267
1606749950000|2020-11-30 15:25:50|1698.6|1698.2|1698.4|1698|1698.6|1698.4|1698.4|1698|667
1606749960000|2020-11-30 15:26:00|1698.2|1698.2|1698.4|1698|1698.6|1698.2|1698.2|1698|727
1606749970000|2020-11-30 15:26:10||1698.2||1698.2||1698.2||1698|107
1606749980000|2020-11-30 15:26:20|1698.2|1698|1698|1697.8|1698.2|1698|1698|1697.8|2030
1606749990000|2020-11-30 15:26:30|1697.8|1697.6|1697.8|1697.4|1698|1697.8|1697.6|1697.4|3517
1606750000000|2020-11-30 15:26:40|1697.6|1697.2|1697.6|1697.2|1697.8|1697.6|1697.4|1697.2|1079
1606750010000|2020-11-30 15:26:50|1697.4|1697|1697.6|1697.2|1697.6|1697.2|1697.2|1697|1911
1606750020000|2020-11-30 15:27:00|1697.8|1697.4|1698|1697.8|1698|1697.8|1697.8|1697.4|1200
1606750030000|2020-11-30 15:27:10|1697.8|1697.6|1697.8|1697.6|1697.8|1697.6|1697.8|1697.6|1520
1606750040000|2020-11-30 15:27:20|1697.6|1697.4|1697.2|1696.8|1697.8|1697.6|1697|1696.6|3443
1606750050000|2020-11-30 15:27:30|1697|1696.6|1697|1696.6|1697|1696.8|1696.8|1696.6|814
1606750060000|2020-11-30 15:27:40|1696.8|1696.8|1696.8|1696.4|1697|1696.8|1696.8|1696.4|1150
1606750070000|2020-11-30 15:27:50|1697|1696.6|1696.8|1696.4|1697|1696.6|1696.8|1696.4|210
1606750080000|2020-11-30 15:28:00|1696.6|1696.2|1695.8|1695.4|1696.8|1696.4|1695.4|1695.2|22193
1606750090000|2020-11-30 15:28:10|1696|1695.6|1696.6|1696.2|1696.6|1696.2|1696|1695.6|611
1606750100000|2020-11-30 15:28:20|1696.4|1696|1696|1695.8|1696.4|1696.2|1695.8|1695.6|856
1606750110000|2020-11-30 15:28:30|1696.2|1696|1695.6|1695.4|1696.2|1696|1695.6|1695.4|4207
1606750120000|2020-11-30 15:28:40|1695.8|1695.6|1696|1695.6|1696.2|1695.8|1695.8|1695.4|1809
1606750130000|2020-11-30 15:28:50|1695.8|1695.4|1695.8|1695.4|1696|1695.6|1695.8|1695.4|966
1606750140000|2020-11-30 15:29:00|1696|1695.6|1696|1695.6|1696.4|1696|1695.8|1695.6|2115
1606750150000|2020-11-30 15:29:10|1695.8|1695.4|1695.8|1695.4|1696|1695.8|1695.6|1695.2|3440
1606750160000|2020-11-30 15:29:20|1695.6|1695.2|1696.4|1695.8|1696.6|1696.2|1695.6|1695.2|4000
1606750170000|2020-11-30 15:29:30|1696.2|1695.6|1696|1695.6|1696.2|1696|1696|1695.6|839
1606750180000|2020-11-30 15:29:40|1696.2|1695.8|1696.6|1696.4|1696.6|1696.4|1696|1695.6|1172
1606750190000|2020-11-30 15:29:50|1696.8|1696.6|1697|1696.4|1697.2|1696.8|1696.8|1696.4|608
1606750200000|2020-11-30 15:30:00|1696.8|1696.6|1697.2|1697|1697.4|1697.2|1696.8|1696.4|1099
1606750210000|2020-11-30 15:30:10|1697|1696.8|1697.2|1696.8|1697.4|1697|1697|1696.8|56
1606750220000|2020-11-30 15:30:20|1697|1696.6|1696.8|1696.4|1697.2|1696.8|1696.8|1696.4|1631
1606750230000|2020-11-30 15:30:30|1696.6|1696.6|1696.8|1696.4|1696.8|1696.6|1696.6|1696.4|143
1606750240000|2020-11-30 15:30:40|1697|1696.6|1697|1696.8|1697|1696.8|1696.8|1696.6|688
1606750250000|2020-11-30 15:30:50|1697.2|1697|1697|1696.8|1697.4|1697|1696.8|1696.6|2371
1606750260000|2020-11-30 15:31:00|1697.2|1696.6|1698|1697.6|1698.2|1697.6|1697.2|1696.6|1649
1606750270000|2020-11-30 15:31:10|1698.2|1697.8|1698|1697.6|1698.4|1698.2|1698|1697.6|764
1606750280000|2020-11-30 15:31:20|1697.8|1697.4|1697.8|1697.6|1698|1697.6|1697.6|1697.2|1998
1606750290000|2020-11-30 15:31:30|1698|1697.4|1697.4|1697.2|1698|1697.6|1697.4|1696.8|647
1606750300000|2020-11-30 15:31:40|1697.6|1697.4|1697.4|1697.2|1697.8|1697.6|1697.4|1697.2|6
1606750310000|2020-11-30 15:31:50|1697.6|1697|1697.8|1697.2|1697.8|1697.4|1697.6|1697|868
1606750320000|2020-11-30 15:32:00|1697.6|1697.4|1697.8|1697.4|1697.8|1697.6|1697.6|1697.2|998
1606750330000|2020-11-30 15:32:10|1697.6|1697.6|1698.8|1698.6|1698.8|1698.6|1697.6|1697.6|2299
1606750340000|2020-11-30 15:32:20|1699.2|1698.4|1698.4|1698|1699.2|1698.8|1698.2|1697.8|1601
1606750350000|2020-11-30 15:32:30|1698.2|1697.8|1698.2|1697.6|1698.4|1698.2|1697.6|1697.4|3946
1606750360000|2020-11-30 15:32:40|1698|1697.8|1697.4|1696.8|1698|1697.8|1697.4|1696.8|2599
1606750370000|2020-11-30 15:32:50|1697.2||1697.2||1697.2||1697.2||281
1606750380000|2020-11-30 15:33:00|1697|1696.6|1697.6|1697.2|1697.8|1697.4|1697|1696.6|1156
1606750390000|2020-11-30 15:33:10|1697.4||1697.4||1697.4||1697.4||0
1606750400000|2020-11-30 15:33:20|1697.2|1697|1696.6|1696.4|1697.4|1697.2|1696.6|1696.4|8852
1606750410000|2020-11-30 15:33:30|1696.4|1696.2|1696.4|1696|1696.6|1696.2|1695.8|1695.4|2919
1606750420000|2020-11-30 15:33:40|1696.2|1695.8|1696|1695.8|1696.4|1695.8|1695.6|1695.2|1912
1606750430000|2020-11-30 15:33:50|1695.8|1695.6|1695.6|1695.2|1695.8|1695.6|1695.6|1695.2|1085
1606750440000|2020-11-30 15:34:00|1695.4|1695|1695.8|1695.4|1695.8|1695.6|1695|1694.8|11738
1606750450000|2020-11-30 15:34:10|1695.6|1695.6|1696|1695.6|1696|1695.8|1695.6|1695.4|3675
1606750460000|2020-11-30 15:34:20|1695.8|1695.4|1695.8|1695.4|1695.8|1695.4|1695.8|1695.4|313
1606750470000|2020-11-30 15:34:30|1695.6|1695.6|1695.6|1695.4|1695.6|1695.6|1695.4|1695.2|1613
1606750480000|2020-11-30 15:34:40|1695.4|1695.2|1695.8|1695.4|1695.8|1695.6|1695.2|1695|4242
1606750490000|2020-11-30 15:34:50|1695.6|1695.2|1695.2|1695|1695.6|1695.2|1695.2|1695|1210
1606750500000|2020-11-30 15:35:00|1695|1694.8|1695.2|1695|1695.4|1695.2|1694.6|1694.4|7094
1606750510000|2020-11-30 15:35:10|1695.4|1695.2|1695|1694.8|1695.4|1695.2|1695|1694.8|72
1606750520000|2020-11-30 15:35:20|1694.8|1694.6|1694.6|1694.2|1695|1694.8|1694.4|1694.2|3013
1606750530000|2020-11-30 15:35:30|1694.8|1694.4|1695|1694.8|1695|1694.8|1694.8|1694.4|311
1606750540000|2020-11-30 15:35:40|1695.2|1695|1695.6|1695.2|1695.6|1695.4|1695.2|1695|2317
1606750550000|2020-11-30 15:35:50|1695.4|1695|1695.2|1695|1695.4|1695|1695.2|1695|42
1606750560000|2020-11-30 15:36:00|1695|1694.8|1694.8|1694.4|1695|1694.8|1694.8|1694.4|1081
1606750570000|2020-11-30 15:36:10|1694.6|1694.6|1694.8|1694.6|1694.8|1694.6|1694.6|1694.4|2273
1606750580000|2020-11-30 15:36:20|1695|1694.8|1695.6|1695.4|1695.8|1695.6|1695|1694.8|3314
1606750590000|2020-11-30 15:36:30|1695.8|1695.6|1695|1694.8|1696|1695.6|1695|1694.8|9109
1606750600000|2020-11-30 15:36:40|1695.2|1695|1695|1694.6|1695.4|1695|1694.8|1694.4|1084
1606750610000|2020-11-30 15:36:50|1694.8|1694.4|1694.4|1694.2|1695|1694.6|1694.4|1694|8211
1606750620000|2020-11-30 15:37:00|1694.6|1694.4|1694.8|1694.4|1694.8|1694.6|1694.6|1694.4|892
1606750630000|2020-11-30 15:37:10|||||||||7
1606750640000|2020-11-30 15:37:20|1695.6|1694.6|1694.8|1694.6|1696.2|1695.8|1694.8|1694.4|18337
1606750650000|2020-11-30 15:37:30|1695|1694.8|1694.8|1694.4|1695.4|1695|1694.8|1694.2|2570
1606750660000|2020-11-30 15:37:40|1694.6|1694.6|1694.8|1694.6|1695|1694.6|1694.6|1694.4|1309
1606750670000|2020-11-30 15:37:50|1695|1694.8|1695.4|1695|1695.4|1695|1695|1694.8|1213
1606750680000|2020-11-30 15:38:00|1695.2|1694.8|1695.4|1695|1695.4|1695.2|1695|1694.8|1076
1606750690000|2020-11-30 15:38:10|1695.2|1694.8|1695|1694.8|1695.4|1694.8|1695|1694.8|150
1606750700000|2020-11-30 15:38:20|1695.2|1695|1695.4|1695|1695.4|1695|1695.2|1694.8|516
1606750710000|2020-11-30 15:38:30|1695.2|1695.2|1695.4|1695|1695.4|1695.2|1695.2|1695|565
1606750720000|2020-11-30 15:38:40|1695.2|1695.2|1695.2|1695|1695.4|1695.2|1695.2|1695|754
1606750730000|2020-11-30 15:38:50|1695.4|1695.2|1695.6|1695.4|1695.8|1695.6|1695.4|1695.2|6923
1606750740000|2020-11-30 15:39:00|1695.8|1695.6|1695.8|1695.4|1695.8|1695.6|1695.8|1695.4|493
1606750750000|2020-11-30 15:39:10|1695.6|1695.2|1695.4|1695|1695.6|1695.2|1695.2|1694.8|5724
1606750760000|2020-11-30 15:39:20|1695.2|1694.8|1695.2|1695|1695.4|1695|1695|1694.8|468
1606750770000|2020-11-30 15:39:30|1695|1694.8|1695.2|1695|1695.4|1695.2|1695|1694.8|934
1606750780000|2020-11-30 15:39:40|1695.4|1694.8|1695|1694.8|1695.4|1695|1695|1694.8|598
1606750790000|2020-11-30 15:39:50|1694.8|1694.6|1694.4|1694|1694.8|1694.6|1694.4|1694|2242
1606750800000|2020-11-30 15:40:00|1694.2|1693.8|1694.4|1694|1694.4|1694.2|1694.2|1693.8|25261
1606750810000|2020-11-30 15:40:10|1694.6|1694.2|1694|1693.8|1694.6|1694.4|1693.8|1693.2|17336
1606750820000|2020-11-30 15:40:20|1694.2|1694|1693.8|1693.4|1694.2|1694|1693.8|1693.4|8646
1606750830000|2020-11-30 15:40:30|1693.6|1693.6|1693.8|1693.6|1693.8|1693.6|1693.6|1693.4|2379
1606750840000|2020-11-30 15:40:40|1694|1693.8|1693.8|1693.6|1694|1693.8|1693.8|1693.4|1721
1606750850000|2020-11-30 15:40:50|1693.6|1693.4|1693.8|1693.4|1693.8|1693.6|1693.6|1693.4|988
1606750860000|2020-11-30 15:41:00|1693.6|1693.6|1694.2|1693.8|1694.2|1694|1693.6|1693.4|2285
1606750870000|2020-11-30 15:41:10|1694.4|1694|1694.4|1694|1694.4|1694.2|1694|1693.8|2238
1606750880000|2020-11-30 15:41:20|1694.2|1693.8|1694|1693.8|1694.4|1693.8|1694|1693.8|55
1606750890000|2020-11-30 15:41:30|1693.8|1693.6|1693.8|1693.4|1694|1693.6|1693.8|1693.4|2465
1606750900000|2020-11-30 15:41:40|1693.6|1693.2|1693.6|1693.4|1693.6|1693.4|1693.4|1693.2|528
1606750910000|2020-11-30 15:41:50|1693.4|1693.2|1693.4|1693.2|1693.4|1693.4|1693.4|1693.2|611
1606750920000|2020-11-30 15:42:00|1693.2|1693|1692.4|1692|1693.2|1693|1692.4|1692|38183
1606750930000|2020-11-30 15:42:10|1692.2|1692.2|1692.6|1692.4|1692.6|1692.4|1692.2|1692.2|1328
1606750940000|2020-11-30 15:42:20|1692.8|1692.6|1692.8|1692.6|1693|1692.8|1692.8|1692.6|1610
1606750950000|2020-11-30 15:42:30|1692.6|1692.4|1693.4|1693|1693.4|1693.2|1692.6|1692.4|6713
1606750960000|2020-11-30 15:42:40|1693.2|1692.8|1693.2|1692.8|1693.4|1693|1693|1692.8|1270
1606750970000|2020-11-30 15:42:50|1693|1692.6|1692.8|1692.6|1693|1692.6|1692.8|1692.6|1450
1606750980000|2020-11-30 15:43:00|1692.6|1692.4|1692.8|1692.6|1692.8|1692.6|1692.6|1692.4|302
1606750990000|2020-11-30 15:43:10|1692.6|1692.4|1692.8|1692.6|1692.8|1692.6|1692.4|1692|1884
1606751000000|2020-11-30 15:43:20|1693|1692.8|1692.6|1692.4|1693|1692.8|1692.6|1692.4|458
1606751010000|2020-11-30 15:43:30|1692.8|1692.6|1692.8|1692.6|1693|1692.6|1692.8|1692.4|193
1606751020000|2020-11-30 15:43:40|1692.6|1692.4|1692.8|1692.4|1692.8|1692.6|1692.6|1692.4|675
1606751030000|2020-11-30 15:43:50|1692.6|1692.2|1692.6|1692.2|1692.8|1692.4|1692.4|1692.2|1152
1606751040000|2020-11-30 15:44:00|1692.4|1692|1691.2|1690.8|1692.4|1692|1691|1690.6|23897
1606751050000|2020-11-30 15:44:10|1691.4|1691|1691.4|1691|1691.6|1691.4|1691.2|1691|1790
1606751060000|2020-11-30 15:44:20|1691.6|1691.2|1691.6|1691.2|1691.6|1691.2|1691.4|1691.2|608
1606751070000|2020-11-30 15:44:30|1691.4|1691|1691.6|1691.2|1691.8|1691.6|1691.2|1691|3409
1606751080000|2020-11-30 15:44:40|1691.4|1691.4|1691.4|1691|1691.6|1691.4|1691.2|1691|650
1606751090000|2020-11-30 15:44:50|1691.2|1690.8|1691.8|1691.4|1692|1691.6|1690.8|1690.6|6005
1606751100000|2020-11-30 15:45:00|1691.6|1691.2|1691.6|1691.2|1691.8|1691.6|1691.4|1691|868
1606751110000|2020-11-30 15:45:10|1691.4|1691.4|1691.8|1691.6|1692|1691.6|1691.4|1691.2|470
1606751120000|2020-11-30 15:45:20|1691.6|1691.4|1693.2|1692.8|1693.4|1692.8|1691.6|1691.2|3338
1606751130000|2020-11-30 15:45:30|1693.6|1693|1693.6|1693.4|1694.2|1694|1693.4|1693|2259
1606751140000|2020-11-30 15:45:40|1693.8|1693.6|1694.6|1694.2|1695|1694.6|1693.6|1693.2|7779
1606751150000|2020-11-30 15:45:50|1694.4|1694.4|1694.6|1694.2|1694.8|1694.6|1694.4|1694.2|2946
1606751160000|2020-11-30 15:46:00|1694.4|1694.4|1694.6|1694.4|1694.6|1694.4|1694.4|1694.2|14
1606751170000|2020-11-30 15:46:10|1694.8|1694.6|1695.2|1694.8|1695.8|1695.6|1694.8|1694.4|4867
1606751180000|2020-11-30 15:46:20|1695.4|1695|1695.4|1695.2|1695.8|1695.6|1695.4|1694.8|1999
1606751190000|2020-11-30 15:46:30|1695.2|1695|1696.4|1696|1696.4|1696|1695.2|1694.8|872
1606751200000|2020-11-30 15:46:40|1696.2|1695.8|1695.8|1695.4|1696.8|1696.2|1695.8|1695.2|4180
1606751210000|2020-11-30 15:46:50|1696|1695.6|1696.2|1695.8|1696.4|1696|1696|1695.6|10
1606751220000|2020-11-30 15:47:00|1696.4|1696|1697.2|1696.8|1697.4|1697|1696.4|1696|829
1606751230000|2020-11-30 15:47:10|1697.4|1697|1697.6|1697.2|1697.8|1697.6|1697.4|1697|207
1606751240000|2020-11-30 15:47:20|1697.8|1697.4|1697.6|1697.2|1697.8|1697.6|1697.6|1697.2|777
1606751250000|2020-11-30 15:47:30|1697.4|1697.4|1697.6|1697.2|1697.8|1697.4|1697.4|1697.2|501
1606751260000|2020-11-30 15:47:40|1697.4|1697|1696.6|1696.2|1697.4|1697|1696.4|1696|4342
1606751270000|2020-11-30 15:47:50|1696.4|1696.4|1697.4|1697|1697.6|1697|1696.4|1696.2|4326
1606751280000|2020-11-30 15:48:00|1697.2|1696.8|1697.4|1697.2|1697.4|1697.2|1697|1696.6|703
1606751290000|2020-11-30 15:48:10|1697.6|1697|1697.6|1697.2|1697.8|1697.6|1697.6|1697|1072
1606751300000|2020-11-30 15:48:20|1697.8|1697.4|1697.4|1697|1698|1697.8|1697.2|1697|2946
1606751310000|2020-11-30 15:48:30|1697.2|1696.8|1696.8|1696.4|1697.4|1696.8|1696.8|1696.4|517
1606751320000|2020-11-30 15:48:40|1696.6|1696.2|1697.2|1696.8|1697.2|1696.8|1696.4|1696|975
1606751330000|2020-11-30 15:48:50|1697|1696.6|1697.4|1697.2|1697.4|1697.2|1696.6|1696.2|1783
1606751340000|2020-11-30 15:49:00||1697||1697||1697.2||1697|200
1606751350000|2020-11-30 15:49:10|1697.2|1697.2|1697|1696.6|1697.6|1697.4|1697|1696.6|2415
1606751360000|2020-11-30 15:49:20|1696.8|1696.8|1696.2|1696|1696.8|1696.8|1696.2|1696|1004
1606751370000|2020-11-30 15:49:30|1696|1695.8|1696.2|1695.8|1696.2|1696|1695.2|1695|4700
1606751380000|2020-11-30 15:49:40|1696|1695.6|1696|1695.6|1696.6|1696.2|1695.8|1695.6|4337
1606751390000|2020-11-30 15:49:50|1696.2|1695.8|1696|1695.8|1696.2|1695.8|1696|1695.6|0
1606751400000|2020-11-30 15:50:00|1696.2|1696|1695.8|1695.4|1696.2|1696|1695.8|1695.4|1494
1606751410000|2020-11-30 15:50:10|1695.6|1695.6|1697.2|1696.8|1697.2|1696.8|1695.6|1695.4|2786
1606751420000|2020-11-30 15:50:20|1697|1696.6|1697|1696.6|1697.2|1696.8|1697|1696.6|0
1606751430000|2020-11-30 15:50:30|1696.8|1696.4|1696.8|1696.4|1696.8|1696.4|1696.6|1696|1374
1606751440000|2020-11-30 15:50:40|1696.6|1696.6|1696.8|1696.4|1696.8|1696.6|1696.6|1696.4|668
1606751450000|2020-11-30 15:50:50|1697|1696.6|1697.6|1697.4|1697.6|1697.4|1696.8|1696.4|5200
1606751460000|2020-11-30 15:51:00|1697.8|1697.6|1698.4|1698.2|1698.8|1698.2|1697.6|1697.2|1936
1606751470000|2020-11-30 15:51:10|1698.6|1698|1698|1697.6|1698.6|1698|1697.8|1697.6|2565
1606751480000|2020-11-30 15:51:20|1697.8|1697.8|1697.8|1697.4|1697.8|1697.8|1697.4|1697.2|892
1606751490000|2020-11-30 15:51:30|1697.6|1697.2|1697.8|1697.4|1697.8|1697.6|1697.6|1697.2|101
1606751500000|2020-11-30 15:51:40|1698|1697.6|1697.8|1697.4|1698.2|1697.8|1697.8|1697.4|1455
1606751510000|2020-11-30 15:51:50|1697.6|1697.2|1697.2|1697|1697.6|1697.4|1697.2|1697|691
1606751520000|2020-11-30 15:52:00|1697|1696.8|1697|1696.6|1697.2|1696.8|1696.8|1696.4|1132
1606751530000|2020-11-30 15:52:10|1696.8|1696.4|1697|1696.8|1697|1696.8|1696.8|1696.4|0
1606751540000|2020-11-30 15:52:20|1697.2|1697|1697.8|1697.6|1697.8|1697.6|1697.2|1696.8|1466
1606751550000|2020-11-30 15:52:30|1698.2|1697.8|1697.4|1696.8|1698.2|1697.8|1697.4|1696.8|2189
1606751560000|2020-11-30 15:52:40|1697.2|1697|1697.6|1697.2|1697.6|1697.2|1697.2|1696.8|619
1606751570000|2020-11-30 15:52:50|1697.8|1697.4|1697.8|1697.6|1698|1697.8|1697.8|1697.4|581
1606751580000|2020-11-30 15:53:00|1698|1697.8|1698|1697.8|1698.4|1698|1698|1697.6|1679
1606751590000|2020-11-30 15:53:10|1697.8|1697.6|1697.8|1697.6|1698|1697.6|1697.8|1697.6|197
1606751600000|2020-11-30 15:53:20|1697.6|1697.4|1697.4|1697.2|1697.6|1697.4|1697.4|1697.2|1650
1606751610000|2020-11-30 15:53:30|1697.6|1697.4|1697.8|1697.4|1697.8|1697.6|1697.6|1697.2|488
1606751620000|2020-11-30 15:53:40|1697.6|1697.6|1697.8|1697.4|1697.8|1697.6|1697.6|1697.4|0
1606751630000|2020-11-30 15:53:50|1697.6|1697.2|1698.2|1697.8|1698.4|1698|1697.4|1697.2|4054
1606751640000|2020-11-30 15:54:00|1698|1697.6|1696.8|1696.4|1698|1697.6|1696.6|1696.4|9969
1606751650000|2020-11-30 15:54:10|1697|1696.6|1697.6|1697.2|1698|1697.6|1697|1696.4|2495
1606751660000|2020-11-30 15:54:20|1697.4|1697.4|1697.8|1697.4|1698|1697.6|1697.4|1697.2|103
1606751670000|2020-11-30 15:54:30|1698|1697.6|1698|1697.4|1698|1697.6|1697.8|1697.4|0
1606751680000|2020-11-30 15:54:40|1697.8|1697.2|1697.4|1697.2|1697.8|1697.2|1697.4|1697.2|628
1606751690000|2020-11-30 15:54:50|1697.2|1697|1697.4|1697.2|1697.4|1697.2|1697.2|1697|985
1606751700000|2020-11-30 15:55:00|1697.2|1697|1696.4|1696|1697.6|1697.4|1696.2|1696|2746
1606751710000|2020-11-30 15:55:10|1696.6|1696.2|1696.8|1696.4|1697.2|1696.8|1696.6|1696|989
1606751720000|2020-11-30 15:55:20|1696.6|1696.2|1696.8|1696.4|1696.8|1696.6|1696.6|1696|0
1606751730000|2020-11-30 15:55:30|1697|1696.6|1697|1696.8|1697.4|1696.8|1696.8|1696.6|858
1606751740000|2020-11-30 15:55:40|1696.8|1696.6|1696.8|1696.4|1697|1696.8|1696.8|1696.4|920
1606751750000|2020-11-30 15:55:50|1696.6|1696.2|1696.6|1696.4|1696.8|1696.4|1696.4|1696.2|1003
1606751760000|2020-11-30 15:56:00|1696.8|1696.2|1696.6|1696|1697|1696.6|1696.6|1696|93
1606751770000|2020-11-30 15:56:10|1696.4||1696.4||1696.4||1696.2||769
1606751780000|2020-11-30 15:56:20|1696.2|1696.2|1696.4|1696|1696.4|1696.2|1696.2|1696|969
1606751790000|2020-11-30 15:56:30|1696.6|1696.2|1696.6|1696.2|1696.6|1696.4|1696.4|1696|1157
1606751800000|2020-11-30 15:56:40|1696.4|1696|1696.2|1696|1696.4|1696|1696.2|1696|668
1606751810000|2020-11-30 15:56:50|1696|1695.8|1695.8|1695.2|1696|1695.8|1695.4|1695|4436
1606751820000|2020-11-30 15:57:00|1696|1695.4|1696.4|1696|1696.4|1696.2|1695.8|1695.4|1990
1606751830000|2020-11-30 15:57:10|1696.2|1695.8|1696.6|1696.2|1696.6|1696.2|1696.2|1695.6|1052
1606751840000|2020-11-30 15:57:20|1696.4|1696|1696.2|1696|1696.4|1696|1696.2|1696|36
1606751850000|2020-11-30 15:57:30|1696|1695.8|1695|1694.6|1696|1695.8|1694.8|1694.2|1080
1606751860000|2020-11-30 15:57:40|1694.8||1694.8||1695||1694.8||0
1606751880000|2020-11-30 15:58:00|1694.6|1694.4|1695.4|1695|1695.4|1695|1694.6|1694.4|2405
1606751890000|2020-11-30 15:58:10|1695.6|1695.2|1695.6|1695.4|1695.8|1695.4|1695.6|1695.2|317
1606751900000|2020-11-30 15:58:20|1695.8|1695.6|1696.2|1695.8|1696.2|1695.8|1695.8|1695.4|1222
1606751910000|2020-11-30 15:58:30|1696.4|1696|1696.6|1696.2|1696.6|1696.2|1696.4|1696|907
1606751920000|2020-11-30 15:58:40|1696.8|1696.4|1697.2|1696.8|1697.2|1696.8|1696.8|1696.4|115
1606751930000|2020-11-30 15:58:50|1697.4|1697|1698|1697.6|1698|1697.8|1697.2|1697|1931
1606751940000|2020-11-30 15:59:00|1697.8|1697.4|1697.8|1697.2|1697.8|1697.4|1697|1696.8|2528
1606751950000|2020-11-30 15:59:10|1698|1697.4|1698|1697.4|1698.2|1697.8|1697.2|1697|2276
1606751960000|2020-11-30 15:59:20|1698.2|1697.6|1697.4|1697|1698.4|1698|1697.2|1696.8|2863
1606751970000|2020-11-30 15:59:30|1697.2|1696.8|1697.4|1697|1697.4|1697.2|1697.2|1696.8|454
1606751980000|2020-11-30 15:59:40|1697.2|1696.8|1697.4|1697|1697.4|1697|1697|1696.8|6711
1606751990000|2020-11-30 15:59:50|1697.2|1696.8|1697|1696.6|1697.2|1696.8|1696.2|1696|3091
1606752000000|2020-11-30 16:00:00|1696.8|1696.4|1696.4|1696.2|1696.8|1696.4|1696.2|1696|2100
1606752010000|2020-11-30 16:00:10|1696.6|1696.4|1696.4|1696|1696.6|1696.4|1696.4|1696|914
1606752020000|2020-11-30 16:00:20|1696.6|1696.2|1696.8|1696.4|1697|1696.6|1696.4|1696|1377
1606752030000|2020-11-30 16:00:30|1697|1696.6|1696.4|1696|1697|1696.6|1696|1695.8|3446
1606752040000|2020-11-30 16:00:40|1696.6|1696.2|1696.6|1696.2|1696.6|1696.2|1696.6|1696|179
1606752050000|2020-11-30 16:00:50|1696.4|1696|1695.6|1695.2|1696.4|1696.2|1695.4|1695.2|2391
1606752060000|2020-11-30 16:01:00|1695.4|1695|1694.6|1694.4|1695.6|1695.2|1694.6|1694.4|2215
1606752070000|2020-11-30 16:01:10|1694.4|1694.2|1694.4|1694.2|1694.6|1694.4|1694.4|1694|2980
1606752080000|2020-11-30 16:01:20|1694.6|1694.4|1695|1694.8|1695.4|1694.8|1694.4|1694.2|2654
1606752090000|2020-11-30 16:01:30|1695.2|1695|1695.2|1694.8|1695.2|1695|1695.2|1694.8|279
1606752100000|2020-11-30 16:01:40|1695|1694.6|1694.4|1694|1695|1694.6|1694.2|1694|3166
1606752110000|2020-11-30 16:01:50|1694.6|1694.2|1694.6|1694.4|1694.6|1694.4|1694.6|1694.2|2114
1606752120000|2020-11-30 16:02:00|1694.8|1694.2|1694.2|1694|1694.8|1694.6|1694.2|1694|1324
1606752130000|2020-11-30 16:02:10|1694|1693.8|1694.2|1694|1694.2|1694|1694|1693.8|1213
1606752140000|2020-11-30 16:02:20|1694.4|1694.2|1694.6|1694.4|1694.6|1694.4|1694.2|1693.8|2822
1606752150000|2020-11-30 16:02:30|1694.8|1694.6|1695.2|1694.8|1695.2|1695|1694.8|1694.6|2138
1606752160000|2020-11-30 16:02:40|1695|1694.6|1694.8|1694.6|1695.2|1694.8|1694.6|1694.4|1329
1606752170000|2020-11-30 16:02:50|1695.2|1694.8|1694.8|1694.4|1695.2|1694.8|1694.6|1694.4|1290
1606752180000|2020-11-30 16:03:00|1694.6|1694.2|1694.2|1693.8|1694.8|1694.4|1694|1693.8|1858
1606752190000|2020-11-30 16:03:10|1694.4|1694|1694.4|1694.2|1694.6|1694.2|1694.4|1694|1499
1606752200000|2020-11-30 16:03:20|1694.2|1694|1694.2|1694|1694.4|1694|1694|1693.8|1766
1606752210000|2020-11-30 16:03:30|1694.4|1693.8|1694.8|1694.6|1694.8|1694.6|1694.2|1693.8|705
1606752220000|2020-11-30 16:03:40|1695|1694.8|1694.8|1694.4|1695.2|1694.8|1694.6|1694.4|1094
1606752230000|2020-11-30 16:03:50|1694.6|1694.6|1695|1694.8|1695|1694.8|1694.6|1694.4|666
1606752240000|2020-11-30 16:04:00|1694.8|1694.6|1695.2|1694.8|1695.4|1695|1694.8|1694.6|1322
1606752250000|2020-11-30 16:04:10|1695.4|1695|1695.4|1695|1695.6|1695.4|1695.2|1695|2847
1606752260000|2020-11-30 16:04:20|1695.2|1694.8|1694.4|1694|1695.2|1695|1694.4|1694|3902
1606752270000|2020-11-30 16:04:30|1694.6|1694.2|1695|1694.8|1695.2|1695|1694.6|1694.2|5018
1606752280000|2020-11-30 16:04:40|1695.2|1695|1695.2|1694.8|1695.4|1695|1695|1694.8|95
1606752290000|2020-11-30 16:04:50|1695.4|1695|1695.4|1695.2|1695.6|1695.2|1695.4|1695|557
1606752300000|2020-11-30 16:05:00|1695.2|1695|1695.2|1695|1695.4|1695.2|1695|1694.8|2033
1606752310000|2020-11-30 16:05:10|1695|1694.8|1695|1694.6|1695.2|1695|1695|1694.6|1189
1606752320000|2020-11-30 16:05:20|1694.8|1694.8|1694.2|1693.8|1694.8|1694.8|1694.2|1693.8|3369
1606752330000|2020-11-30 16:05:30|1694.4|1694|1694.8|1694.4|1694.8|1694.4|1694.4|1694|2357
1606752340000|2020-11-30 16:05:40|1695|1694.6|1695|1694.6|1695|1694.8|1694.8|1694.4|786
1606752350000|2020-11-30 16:05:50|1695.2|1694.8|1695.6|1695.2|1695.6|1695.2|1695.2|1694.6|3417
1606752360000|2020-11-30 16:06:00|1695.4|1695|1694.8|1694.4|1695.4|1695|1694.8|1694.4|2971
1606752370000|2020-11-30 16:06:10|1695|1694.6|1695.6|1695.2|1695.6|1695.2|1694.8|1694.4|1685
1606752380000|2020-11-30 16:06:20|1695.4|1695.4|1695.6|1695.2|1695.8|1695.4|1695.4|1695.2|726
1606752390000|2020-11-30 16:06:30|1695.8|1695.4|1696.2|1695.8|1696.4|1696|1695.6|1695.2|1093
1606752400000|2020-11-30 16:06:40|1696.4|1696|1696|1695.8|1696.4|1696|1696|1695.8|54
1606752410000|2020-11-30 16:06:50|1695.8|1695.6|1695.6|1695.2|1695.8|1695.6|1695.4|1695.2|3472
1606752430000|2020-11-30 16:07:10|1695.4|1695.4|1696|1695.6|1696.2|1695.8|1695.4|1695.4|1850
1606752440000|2020-11-30 16:07:20|1696.2|1695.8|1696.6|1696|1696.6|1696.2|1696|1695.8|1280
1606752450000|2020-11-30 16:07:30||1696.2||1696.2||1696.2||1696.2|0
1606752460000|2020-11-30 16:07:40|1696.4|1696.4|1697|1696.8|1697|1696.8|1696.4|1696.4|3168
1606752470000|2020-11-30 16:07:50|1697.2|1697|1697.2|1696.8|1697.4|1697|1697|1696.8|1148
1606752490000|2020-11-30 16:08:10|1697|1697|1697|1696.8|1697.2|1697|1697|1696.8|2145
1606752500000|2020-11-30 16:08:20|1697.2|1696.6|1696|1695.6|1697.2|1696.6|1696|1695.6|6423
1606752510000|2020-11-30 16:08:30|1696.2|1695.8|1696.4|1696|1696.4|1696|1696|1695.6|2912
1606752530000|2020-11-30 16:08:50|1696.6|1696.2|1697.2|1697|1697.2|1697|1696.6|1696.2|3604
1606752540000|2020-11-30 16:09:00|1697|1696.8|1697|1696.6|1697|1697|1696.8|1696.6|777
1606752550000|2020-11-30 16:09:10|1696.8|1696.8|1697.2|1696.8|1697.2|1697|1696.8|1696.6|1377
1606752560000|2020-11-30 16:09:20|1697.4|1697|1697.4|1697.2|1697.4|1697.2|1697.4|1697|529
1606752570000|2020-11-30 16:09:30|1697.2|1697|1696.6|1696.4|1697.2|1697|1696.6|1696.4|4362
1606752580000|2020-11-30 16:09:40|1696.8|1696.2|1697.6|1697.4|1697.8|1697.6|1696.8|1696.2|7278
1606752590000|2020-11-30 16:09:50|1697.8|1697.6|1698.2|1697.6|1698.4|1698|1697.8|1697.6|1596
1606752600000|2020-11-30 16:10:00|1698|1697.8|1698.2|1697.8|1698.2|1697.8|1697.8|1697.6|107
1606752610000|2020-11-30 16:10:10|1698|1697.6|1698|1697.6|1698|1697.8|1697.8|1697.6|2448
1606752620000|2020-11-30 16:10:20|1697.8||1697.8||1697.8||1697.8||0
1606752630000|2020-11-30 16:10:30|1698|1697.8|1698.2|1698|1698.6|1698.2|1697.8|1697.6|751
1606752640000|2020-11-30 16:10:40|1698.4||1698.4||1698.4||1698.4||50
1606752650000|2020-11-30 16:10:50|1698.2|1697.8|1698|1697.8|1698.2|1697.8|1697.8|1697.6|4593
1606752660000|2020-11-30 16:11:00|1697.8|1697.6|1698|1697.8|1698|1697.8|1697.8|1697.6|198
1606752670000|2020-11-30 16:11:10|1697.8|1697.6|1697.6|1697.4|1697.8|1697.6|1697.6|1697.4|1329
1606752680000|2020-11-30 16:11:20|1697.4|1697.2|1697.6|1697.2|1697.6|1697.2|1697.4|1697|1547
1606752690000|2020-11-30 16:11:30|1697.8|1697.4|1697.6|1697.2|1698|1697.8|1697.6|1697.2|2939
1606752700000|2020-11-30 16:11:40|1697.4||1697.6||1697.6||1697.4||541
1606752710000|2020-11-30 16:11:50|1697.4|1697.4|1697.4|1697.2|1697.4|1697.4|1697.4|1697.2|964
1606752720000|2020-11-30 16:12:00|1697.2|1697|1697.4|1697|1697.4|1697.2|1697.2|1697|1150
1606752730000|2020-11-30 16:12:10|1697.2|1697.2|1697.2|1696.8|1697.2|1697.2|1697|1696.8|1613
1606752740000|2020-11-30 16:12:20|1697|1696.6|1695.8|1695.4|1697|1696.6|1695.6|1695.2|7886
1606752750000|2020-11-30 16:12:30|1696|1695.6|1696|1695.6|1696|1695.6|1695.8|1695.4|1359
1606752760000|2020-11-30 16:12:40|1696.2|1695.8|1696.4|1696|1696.8|1696.4|1696.2|1695.8|6248
1606752770000|2020-11-30 16:12:50|1696.2|1695.8|1696.2|1695.8|1696.4|1696|1696|1695.8|2093
1606752780000|2020-11-30 16:13:00|1696.4|1696|1696.2|1695.8|1696.4|1696|1696.2|1695.8|948
1606752790000|2020-11-30 16:13:10|1696|1696|1696.4|1696|1696.6|1696.4|1696|1695.8|4131
1606752800000|2020-11-30 16:13:20|1696.6|1696.2|1696.4|1696.2|1696.6|1696.2|1696.4|1696|103
1606752810000|2020-11-30 16:13:30|1696.6|1696.4|1696.8|1696.4|1696.8|1696.6|1696.6|1696.4|1565
1606752820000|2020-11-30 16:13:40|1697|1696.6|1697.2|1696.8|1697.2|1697|1696.8|1696.4|2396
1606752830000|2020-11-30 16:13:50|1697|1697|1697.2|1697|1697.2|1697|1697|1696.8|473
1606752840000|2020-11-30 16:14:00|1697.4|1697.2|1697.2|1697|1697.4|1697.2|1697.2|1697|1636
1606752850000|2020-11-30 16:14:10|1697|1696.8|1696|1695.6|1697|1696.8|1695.8|1695.6|6044
1606752860000|2020-11-30 16:14:20|1696.2|1695.8|1695.8|1695.4|1696.2|1696|1695.8|1695.4|3958
1606752870000|2020-11-30 16:14:30|1695.6|1695.6|1696|1695.6|1696.2|1695.8|1695.6|1695.6|2198
1606752880000|2020-11-30 16:14:40|1696.2|1695.8|1695.8|1695.6|1696.2|1696|1695.8|1695.6|1523
1606752890000|2020-11-30 16:14:50|1695.6|1695.4|1695.6|1695.2|1695.8|1695.6|1695.6|1695.2|441
1606752900000|2020-11-30 16:15:00|1695.4|1695.4|1695.4|1695|1695.4|1695.4|1695.2|1695|2572
1606752910000|2020-11-30 16:15:10|1695.2|1695.2|1695|1694.6|1695.2|1695.2|1694.8|1694.4|3144
1606752920000|2020-11-30 16:15:20|1694.8|1694.4|1695|1694.8|1695.2|1695|1694.6|1694.4|5566
1606752930000|2020-11-30 16:15:30|1694.8|1694.6|1694.8|1694.4|1695|1694.8|1694.6|1694.4|566
1606752940000|2020-11-30 16:15:40|1694.6|1694.2|1694.8|1694.4|1695|1694.6|1694.4|1694.2|3624
1606752950000|2020-11-30 16:15:50|1695.6|1694.6|1695.6|1695.4|1695.8|1695.6|1695.2|1694.4|14095
1606752960000|2020-11-30 16:16:00|1695.4|1695.2|1695.6|1695.2|1695.6|1695.4|1695|1694.8|4183
1606752970000|2020-11-30 16:16:10|1695.4|1695|1695.4|1695|1695.6|1695.4|1695.4|1694.8|554
1606752980000|2020-11-30 16:16:20|1695.2|1694.8|1695|1694.6|1695.2|1695|1694.8|1694.6|925
1606752990000|2020-11-30 16:16:30|1694.8|1694.8|1694.8|1694.6|1694.8|1694.8|1694.8|1694.6|0
1606753000000|2020-11-30 16:16:40|1694.6|1694.4|1694.8|1694.4|1694.8|1694.6|1694.4|1694.2|3869
1606753010000|2020-11-30 16:16:50|1695|1694.6|1695.4|1695|1695.4|1695.2|1695|1694.4|4089
1606753020000|2020-11-30 16:17:00|1695.2|1694.8|1694.6|1694.2|1695.4|1694.8|1694.6|1694.2|1485
1606753030000|2020-11-30 16:17:10||1694.4||1694.4||1694.4||1694.2|0
1606753040000|2020-11-30 16:17:20|||||||||129
1606753050000|2020-11-30 16:17:30|1694.4|1694.2|1694.6|1694.4|1694.6|1694.4|1694.4|1694.2|635
1606753060000|2020-11-30 16:17:40|1694.4|1694.2|1694.4|1694.2|1694.6|1694.4|1694.4|1694.2|886
1606753070000|2020-11-30 16:17:50|||||||||934
1606753080000|2020-11-30 16:18:00|1694.2|1694|1693.8|1693.6|1694.2|1694|1693.8|1693.4|1801
1606753090000|2020-11-30 16:18:10|1693.6|1693.4|1693.4|1693.2|1693.8|1693.6|1693.4|1693.2|1924
1606753100000|2020-11-30 16:18:20|1693.2|1693|1693.2|1692.8|1693.4|1693|1693|1692.8|2946
1606753110000|2020-11-30 16:18:30|1693|1693|1693.4|1693|1693.4|1693.2|1693|1692.8|3213
1606753120000|2020-11-30 16:18:40|1693.2|1692.8|1693|1692.6|1693.4|1692.8|1692.6|1692.4|3298
1606753130000|2020-11-30 16:18:50|1692.8|1692.4|1692.8|1692.6|1693.2|1693|1692.6|1692.4|21910
1606753140000|2020-11-30 16:19:00|1693|1692.8|1693.8|1693.6|1693.8|1693.6|1693|1692.8|5673
1606753150000|2020-11-30 16:19:10|1693.6|1693.4|1693.2|1692.8|1693.6|1693.4|1693.2|1692.8|2068
1606753160000|2020-11-30 16:19:20|1693.4|1693|1693.2|1692.8|1693.4|1693.2|1693.2|1692.8|2447
1606753170000|2020-11-30 16:19:30|1693|1692.4|1691.8|1691.4|1693|1692.6|1691.8|1691.4|2508
1606753180000|2020-11-30 16:19:40|1691.6|1691.6|1692|1691.6|1692|1691.8|1691.6|1691.4|1464
1606753190000|2020-11-30 16:19:50|1692.2|1691.8|1692.2|1691.6|1692.2|1692|1691.4|1691|11070
1606753200000|2020-11-30 16:20:00|1692|1691.8|1691.4|1691|1692|1691.8|1691.4|1691|3076
1606753210000|2020-11-30 16:20:10|1691.2|1691.2|1691.6|1691.2|1692|1691.6|1691.2|1691|3044
1606753220000|2020-11-30 16:20:20|1691.4|1691|1690.6|1690.2|1691.6|1691|1690.4|1690.2|4970
1606753230000|2020-11-30 16:20:30|1690.8|1690.4|1691|1690.6|1691|1690.6|1690.6|1690.2|3697
1606753240000|2020-11-30 16:20:40|1690.8|1690.8|1690.8|1690.4|1691|1690.8|1690.6|1690.4|531
1606753250000|2020-11-30 16:20:50|1690.6|1690.2|1690.4|1690.2|1690.6|1690.4|1690.4|1690.2|2670
1606753260000|2020-11-30 16:21:00|1690.2|1690|1690.6|1690.2|1690.6|1690.4|1690.2|1690|8815
1606753270000|2020-11-30 16:21:10|1690.4|1690.4|1690.6|1690.4|1690.6|1690.4|1690.4|1690.2|2527
1606753280000|2020-11-30 16:21:20|1690.4|1690.2|1690.6|1690.2|1690.8|1690.4|1690.4|1690.2|3222
1606753290000|2020-11-30 16:21:30|1690.4||1690.6||1690.6||1690.4||859
1606753310000|2020-11-30 16:21:50|1690.4|1690|1690.2|1690|1690.6|1690.2|1690.2|1690|1373
1606753320000|2020-11-30 16:22:00|1690.4|1690.2|1690.6|1690.2|1690.6|1690.4|1690.4|1690|6727
1606753330000|2020-11-30 16:22:10|1690.4|1690|1690.4|1690|1690.6|1690.4|1690.2|1690|10769
1606753340000|2020-11-30 16:22:20|1690.2|1690.2|1690.2|1690|1690.4|1690.2|1690.2|1690|500
1606753350000|2020-11-30 16:22:30|1690|1689.8|1689.6|1689.2|1690|1689.8|1689.2|1689|13069
1606753360000|2020-11-30 16:22:40|1689.8|1689.4|1690.2|1689.8|1690.2|1690|1689.6|1689.2|5020
1606753370000|2020-11-30 16:22:50|1690.4|1690|1690.2|1689.8|1690.8|1690.6|1690|1689.8|5423
1606753380000|2020-11-30 16:23:00|1690.4|1690|1690.8|1690.6|1690.8|1690.6|1690.2|1689.8|1731
1606753390000|2020-11-30 16:23:10|1691|1690.8|1691|1690.6|1691|1690.8|1690.8|1690.6|912
1606753400000|2020-11-30 16:23:20|1690.8|1690.8|1692.2|1691.8|1692.2|1692|1690.8|1690.6|4654
1606753410000|2020-11-30 16:23:30|1692|1692|1692.2|1691.8|1692.2|1692|1692|1691.8|1257
1606753420000|2020-11-30 16:23:40|1692|1692|1691.2|1690.8|1692.2|1692|1691|1690.6|5664
1606753430000|2020-11-30 16:23:50|1691|1690.6|1690.6|1690.4|1691.2|1691|1690.6|1690.4|3531
1606753440000|2020-11-30 16:24:00|1690.8|1690.6|1690.8|1690.4|1690.8|1690.6|1690.6|1690.4|2398
1606753450000|2020-11-30 16:24:10|1690.6|1690.6|1690.6|1690.4|1690.8|1690.6|1690.6|1690.4|739
1606753460000|2020-11-30 16:24:20|1690.4|1690.2|1690.4|1690.2|1690.6|1690.4|1690.4|1690.2|621
1606753470000|2020-11-30 16:24:30|1690.2|1690|1690|1689.8|1690.4|1690.2|1690|1689.8|6435
1606753480000|2020-11-30 16:24:40|1690.2|1690|1690|1689.8|1690.4|1690|1690|1689.8|4260
1606753490000|2020-11-30 16:24:50|1689.8|1689.6|1689.6|1689|1690|1689.8|1689.2|1689|4707
1606753500000|2020-11-30 16:25:00|1689.4|1689.2|1689|1688.8|1690|1689.8|1689|1688.8|8235
1606753510000|2020-11-30 16:25:10|1689.2|1689|1689.2|1688.8|1689.4|1689.2|1688.8|1688.2|1905
1606753520000|2020-11-30 16:25:20|1689|1688.6|1688.8|1688.6|1689.4|1689.2|1688.6|1688.4|4784
1606753530000|2020-11-30 16:25:30|1688.6|1688.4|1688.2|1687.8|1688.8|1688.6|1687.8|1687.6|11933
1606753540000|2020-11-30 16:25:40|1688|1688|1688.6|1688.4|1688.8|1688.4|1688|1688|6628
1606753550000|2020-11-30 16:25:50|1688.4|1688.2|1688.2|1688|1688.6|1688.4|1688.2|1688|2543
1606753560000|2020-11-30 16:26:00|1688|1687.8|1687.8|1687.4|1688.2|1687.8|1687.2|1687|19054
1606753570000|2020-11-30 16:26:10|1687.6||1687.8||1687.8||1687.6||1037
1606753580000|2020-11-30 16:26:20|1687.6|1687.2|1687.2|1687|1687.6|1687.4|1687.2|1687|4948
1606753590000|2020-11-30 16:26:30|1687.4|1687.2|1687.4|1687|1687.4|1687.2|1687.2|1687|4026
1606753600000|2020-11-30 16:26:40|1687.6|1687.2|1687.6|1687.4|1687.8|1687.6|1687.2|1686.8|19046
1606753610000|2020-11-30 16:26:50|1687.8|1687.6|1688.4|1688.2|1688.6|1688.4|1687.8|1687.4|8904
1606753620000|2020-11-30 16:27:00|1688.6|1688|1688.2|1688|1688.6|1688.2|1688.2|1688|2779
1606753630000|2020-11-30 16:27:10|1688.4|1688.2|1688.2|1688|1688.6|1688.2|1688.2|1688|6564
1606753640000|2020-11-30 16:27:20|1688.4|1687.8|1687.8|1687.6|1688.4|1688|1687.8|1687.6|1836
1606753650000|2020-11-30 16:27:30|1687.6|1687.4|1687.6|1687.4|1687.8|1687.6|1687.6|1687.4|2167
1606753660000|2020-11-30 16:27:40|||||||||488
1606753670000|2020-11-30 16:27:50|1687.4|1687.2|1687.8|1687.6|1688|1687.8|1687.4|1687.2|10218
1606753680000|2020-11-30 16:28:00|1687.6|1687.4|1687|1686.8|1687.8|1687.6|1687|1686.8|6127
1606753690000|2020-11-30 16:28:10|1686.8|1686.6|1686.2|1686|1687|1686.8|1686|1685.8|4095
1606753700000|2020-11-30 16:28:20|1686.4|1686.2|1685.6|1685.2|1686.6|1686.2|1685.6|1685|4115
1606753710000|2020-11-30 16:28:30|1685.4|1685.4|1685.6|1685.4|1685.6|1685.4|1685.2|1685|10117
1606753720000|2020-11-30 16:28:40|1685.8|1685.6|1686.4|1686|1686.4|1686.2|1685.8|1685.4|10032
1606753730000|2020-11-30 16:28:50|1686.2|1686.2|1686.4|1686.2|1686.6|1686.4|1686.2|1686.2|3798
1606753740000|2020-11-30 16:29:00|1686.6|1686.4|1686.2|1685.8|1686.6|1686.4|1686|1685.6|3889
1606753750000|2020-11-30 16:29:10|1686|1685.6|1685.4|1685.2|1686|1685.6|1685.4|1685|3338
1606753760000|2020-11-30 16:29:20|1685.6|1685|1685.4|1685|1685.6|1685.2|1685.4|1685|2544
1606753770000|2020-11-30 16:29:30|1685.2|1685.2|1685.2|1685|1685.4|1685.2|1685.2|1685|7355
1606753780000|2020-11-30 16:29:40|1685.4|1685.2|1685|1684.8|1685.6|1685.4|1685|1684.8|28117
1606753790000|2020-11-30 16:29:50|1685.2|1684.6|1685.2|1684.4|1685.2|1684.8|1684.6|1684|5000
1606809600000|2020-12-01 08:00:00|1695|1668.8|1695|1668.8|1695|1668.8|1695|1668.8|0
1606809610000|2020-12-01 08:00:10|1678.8|1677|1678.8|1677.2|1678.8|1678|1678.8|1677|980
1606809620000|2020-12-01 08:00:20|1678.6|1677.4|1693.4|1688.6|1694|1688.6|1678.2|1677.4|21918
1606809630000|2020-12-01 08:00:30|1693.8|1691|1693.2|1688.4|1693.8|1691|1692.8|1687.4|4348
1606809640000|2020-12-01 08:00:40|1694.6|1690.8|1694.2|1689.2|1695|1694|1692.2|1688.4|7663
1606809650000|2020-12-01 08:00:50|1691.8|1689|1693.4|1689.4|1695|1690.8|1690.4|1688.8|5165
1606809660000|2020-12-01 08:01:00||1689.6||1690.2||1690.8||1689.6|472
1606809670000|2020-12-01 08:01:10|1691.8|1690|1689.6|1687.8|1693.4|1690|1688|1686|10067
1606809680000|2020-12-01 08:01:20|1689.4|1688|1692|1689|1692.8|1689|1687.8|1687.2|2613
1606809690000|2020-12-01 08:01:30|1691.8|1688.4|1691.4|1688.8|1692.8|1689.8|1689.2|1687.2|4222
1606809700000|2020-12-01 08:01:40|1692.2|1689.2|1698.6|1696.2|1699|1696.6|1692.2|1689.2|18725
1606809710000|2020-12-01 08:01:50|1697.4|1696.6|1697|1694.4|1698.8|1696.6|1694.8|1693.6|7482
1606809720000|2020-12-01 08:02:00|1696.8|1694.2|1692.8|1689.2|1696.8|1694.2|1692.8|1689|4463
1606809730000|2020-12-01 08:02:10|1691.4|1689.4|1692.4|1688.8|1692.8|1689.8|1691.4|1688|1024
1606809740000|2020-12-01 08:02:20||1689||1689||1689||1689|1230
1606809750000|2020-12-01 08:02:30||1689.2||1690.2||1690.2||1689.2|0
1606809760000|2020-12-01 08:02:40|1691.4|1690|1689|1686.4|1692.2|1690|1688.8|1686.4|4033
1606809770000|2020-12-01 08:02:50|1689.2|1687.6|1687.8|1686.2|1692.4|1691|1687.6|1686|10279
1606809780000|2020-12-01 08:03:00|1687|1686|1690.2|1687|1690.4|1687|1685.2|1685|6070
1606809790000|2020-12-01 08:03:10|1690.4|1686.6|1691|1689|1691.2|1690.2|1690.4|1686.6|1187
1606809800000|2020-12-01 08:03:20|1691.2|1690|1695.2|1693|1696.6|1694.6|1691|1689|9537
1606809810000|2020-12-01 08:03:30|1695|1692.8|1695.4|1692|1695.4|1692.8|1693.6|1691.2|2366
1606809820000|2020-12-01 08:03:40|1695.2|1692.2|1694.6|1692.2|1695.2|1692.4|1694.6|1692.2|39
1606809830000|2020-12-01 08:03:50|1693.6|1692|1695|1693|1695|1693|1693|1690.2|3440
1606809840000|2020-12-01 08:04:00|1694.8|1694|1693.4|1690.6|1695|1694|1692.2|1690|5812
1606809850000|2020-12-01 08:04:10|1692.8|1690.8|1693|1691|1693|1691|1691.8|1690.4|450
1606809860000|2020-12-01 08:04:20|1692.8|1691.2|1693.8|1691.8|1693.8|1691.8|1692.8|1691.2|7354
1606809870000|2020-12-01 08:04:30|1694.4|1692.4|1696.6|1694.2|1696.8|1694.2|1693.8|1692.4|21618
1606809880000|2020-12-01 08:04:40|1696.4|1695.2|1698.2|1696.2|1698.2|1696.4|1696.4|1695.2|4195
1606809890000|2020-12-01 08:04:50|1698.4|1696.4|1699.2|1697.4|1699.6|1698|1698.2|1696.4|4485
1606809900000|2020-12-01 08:05:00|1698.4|1697.6|1699.4|1698.2|1700|1698.6|1697.4|1695.2|10996
1606809910000|2020-12-01 08:05:10|1699.6|1698.8|1701.8|1700.4|1702.8|1701.4|1699.6|1698.2|13487
1606809920000|2020-12-01 08:05:20|1702|1699.6|1700|1697.6|1702|1699.6|1699.4|1697.2|1599
1606809930000|2020-12-01 08:05:30|1700.6|1697.8|1700.2|1699.2|1700.6|1699.2|1699|1697.8|4120
1606809940000|2020-12-01 08:05:40|1700.4||1700.6||1700.6||1700.4||108
1606809950000|2020-12-01 08:05:50|1700.4|1699|1699.4|1697.6|1700.4|1699|1698.8|1697.2|6377
1606809960000|2020-12-01 08:06:00|1699.6|1697.8|1700|1698|1700.6|1698|1699.6|1697.8|5
1606809970000|2020-12-01 08:06:10|1699.8|1699|1699.6|1698.6|1699.8|1699.4|1699.4|1698|2578
1606809980000|2020-12-01 08:06:20|1700.2|1698.8|1703|1702.2|1703|1702.4|1699.8|1698.8|7090
1606809990000|2020-12-01 08:06:30|1703.8|1702.4|1709|1707|1709|1707|1703.8|1702.4|17238
1606810000000|2020-12-01 08:06:40|1707.6|1706.4|1708|1706.4|1709|1707.2|1707|1704.6|11477
1606810010000|2020-12-01 08:06:50|1707.8|1706.2|1705.8|1703.8|1707.8|1707.4|1705.8|1703.8|7062
1606810020000|2020-12-01 08:07:00|1704.8|1703.4|1704.8|1702.2|1705.8|1703.4|1704.6|1701.6|2030
1606810030000|2020-12-01 08:07:10|1704.6|1701.4|1703.8|1701.4|1704.6|1701.4|1703|1701.2|2649
1606810040000|2020-12-01 08:07:20|1703.6|1701.2|1702.2|1700.4|1703.6|1701.2|1702.2|1700.4|0
1606810050000|2020-12-01 08:07:30|1702|1700|1703|1701.6|1703|1701.8|1700.2|1698.4|4004
1606810060000|2020-12-01 08:07:40|1704|1702.2|1703.8|1701.6|1705.2|1702.8|1703.8|1701|161
1606810070000|2020-12-01 08:07:50|1703.6|1701.8|1703.4|1701.6|1703.6|1702|1703.4|1701.6|649
1606810080000|2020-12-01 08:08:00|1703.6|1701.8|1703.2|1701.8|1703.6|1702.4|1702|1701.4|5828
1606810090000|2020-12-01 08:08:10|1703.4|1702|1704.8|1702.6|1705|1702.6|1703.4|1701.8|7771
1606810100000|2020-12-01 08:08:20|1704.6|1702.4|1703|1701.8|1704.6|1702.6|1703|1701.4|3144
1606810110000|2020-12-01 08:08:30|1702.6|1702|1704.4|1702.6|1704.4|1702.6|1702.2|1700.6|3737
1606810120000|2020-12-01 08:08:40|1704.2|1702.8|1704.8|1703.2|1704.8|1703.2|1704|1702.8|0
1606810130000|2020-12-01 08:08:50|1705|1703.4|1707|1705.2|1707.2|1705.6|1705|1703.4|1839
1606810140000|2020-12-01 08:09:00|1707.2||1707||1707.8||1707||5
1606810150000|2020-12-01 08:09:10|1707.2|1705.4|1707.8|1706|1708|1706|1707.2|1705.4|1200
1606810160000|2020-12-01 08:09:20|1707|1706.2|1704.8|1703.4|1707|1706.2|1704.8|1703|5919
1606810170000|2020-12-01 08:09:30||1703.6||1703.6||1703.6||1703.6|0
1606810180000|2020-12-01 08:09:40|1704.6|1703.8|1707.4|1705.8|1707.4|1706.2|1704|1703.8|16460
1606810190000|2020-12-01 08:09:50|1707|1706|1708.4|1707.2|1708.8|1707.2|1706.6|1706|3705
1606810200000|2020-12-01 08:10:00|1708.6|1707.4|1708.2|1707|1708.8|1707.4|1707.6|1706.4|3196
1606810210000|2020-12-01 08:10:10|1708|1706.8|1708|1706.6|1708.2|1706.8|1707.4|1706.4|1237
1606810220000|2020-12-01 08:10:20|1707.8|1707|1707.6|1706.6|1708|1707|1707.4|1706.6|59
1606810230000|2020-12-01 08:10:30|1707.2|1706|1707.6|1706.2|1708|1706.2|1706|1704.2|4265
1606810240000|2020-12-01 08:10:40|1707.4|1706.4|1707.4|1706|1707.4|1706.4|1706.6|1704.8|1324
1606810250000|2020-12-01 08:10:50|1707|1706.6|1709.6|1708|1710|1709|1707|1706.6|12383
1606810260000|2020-12-01 08:11:00|1709.4|1707.4|1707.8|1706.8|1709.4|1708|1707.4|1706|5611
1606810270000|2020-12-01 08:11:10|1708|1707|1707.4|1706.4|1708|1707.2|1707.4|1705.8|0
1606810280000|2020-12-01 08:11:20|1707|1706.2|1705.6|1704.8|1707.6|1706.4|1705.6|1704.2|624
1606810290000|2020-12-01 08:11:30|1705.2|1704.2|1705|1703.4|1705.6|1704.6|1702.8|1701|11592
1606810300000|2020-12-01 08:11:40|1704|1703.6|1705.4|1704.2|1705.4|1704.4|1704|1703.2|2926
1606810310000|2020-12-01 08:11:50|1705.8|1704.6|1706|1705.4|1706.8|1705.4|1705.8|1704.2|186
1606810320000|2020-12-01 08:12:00|1706.4|1705.6|1707.4|1706.6|1707.8|1707|1706.4|1705.6|5764
1606810330000|2020-12-01 08:12:10|1707.6|1705.8|1707.4|1706.6|1708|1707|1706.6|1705.8|17688
1606810340000|2020-12-01 08:12:20|1707.6|1707|1707.6|1707|1707.6|1707|1707.6|1706.6|702
1606810350000|2020-12-01 08:12:30|1707.4|1706.8|1707|1706.2|1707.6|1707|1706.4|1705|3449
1606810360000|2020-12-01 08:12:40|1706.6|1706|1706.8|1705.8|1707|1706.4|1706.2|1705.8|1384
1606810370000|2020-12-01 08:12:50|1706.4|1705.6|1705|1704.4|1706.4|1705.6|1705|1703.6|2206
1606810380000|2020-12-01 08:13:00|1704.8|1704.2|1703.4|1702.4|1705|1704.6|1703.2|1701.8|4169
1606810390000|2020-12-01 08:13:10|1703.2|1702.6|1702.4|1701.6|1703.2|1702.6|1702.2|1701.6|3876
1606810400000|2020-12-01 08:13:20|1702.2|1701.8|1702|1700.8|1702.2|1701.8|1701.4|1700.6|4871
1606810410000|2020-12-01 08:13:30|1701.8|1701|1702|1701.2|1702|1701.2|1701.6|1700.6|2636
1606810420000|2020-12-01 08:13:40|1701.8|1700.8|1700|1699.2|1701.8|1700.8|1700|1698.8|7688
1606810430000|2020-12-01 08:13:50|1700.2|1699.4|1701.8|1700.6|1701.8|1700.6|1700.2|1699.4|990
1606810440000|2020-12-01 08:14:00|1701.2|1700.2|1702.8|1701.6|1702.8|1701.6|1701.2|1700|1095
1606810450000|2020-12-01 08:14:10|1702.6|1702|1702.4|1701.8|1702.8|1702|1702.2|1701.6|952
1606810460000|2020-12-01 08:14:20|1702.6|1701.6|1702.4|1701.6|1702.8|1701.8|1702.2|1701.6|0
1606810470000|2020-12-01 08:14:30|1702.2|1701.4|1701.8|1700.6|1702.2|1701.4|1701|1700.6|2974
1606810480000|2020-12-01 08:14:40|1701.2|1700.2|1700.2|1699.2|1701.8|1700.2|1700.2|1699.2|1000
1606810490000|2020-12-01 08:14:50|1700|1698.8|1698.8|1697.6|1700.2|1699|1698.8|1697.4|1637
1606810500000|2020-12-01 08:15:00|1698.2|1697.2|1697.2|1696|1699|1697.6|1697.2|1695.4|3698
1606810510000|2020-12-01 08:15:10|1696.8|1696.2|1696.2|1695.2|1697|1696.4|1696.2|1695.2|1571
1606810520000|2020-12-01 08:15:20|1696.4|1695.4|1698.4|1696.8|1698.4|1696.8|1695.2|1694|7177
1606810530000|2020-12-01 08:15:30|1698.6|1697|1699.8|1698.6|1700|1699|1698.6|1697|2158
1606810540000|2020-12-01 08:15:40|1699.6|1698.4|1699|1698|1699.8|1698.4|1698.6|1697.4|4361
1606810550000|2020-12-01 08:15:50|1699.2|1698.4|1699.8|1698.6|1699.8|1699.2|1698.6|1698|4388
1606810560000|2020-12-01 08:16:00|1700|1698.8|1700.8|1699.6|1701|1699.6|1699.8|1698.8|30
1606810570000|2020-12-01 08:16:10|1701|1700.2|1704.6|1704|1704.6|1704.2|1701|1699.6|3711
1606810580000|2020-12-01 08:16:20|1705.2|1704.2|1705.6|1704.4|1706|1704.4|1704.2|1704|1396
1606810590000|2020-12-01 08:16:30|1706|1705|1706|1704.6|1706.4|1705.2|1704.8|1703.4|4185
1606810600000|2020-12-01 08:16:40|1705.8|1704.8|1705.4|1704.2|1705.8|1704.8|1705|1704|1972
1606810610000|2020-12-01 08:16:50|1705.6|1704.8|1704.4|1703|1705.8|1704.8|1704.4|1702.8|742
1606810620000|2020-12-01 08:17:00|1704|1703.4|1705.4|1704.2|1705.6|1704.4|1703.8|1703|4130
1606810630000|2020-12-01 08:17:10|1705|1704.4|1705|1704.2|1705|1704.6|1704.8|1704.2|541
1606810640000|2020-12-01 08:17:20|1704.8|1703.8|1704.8|1703|1704.8|1704.2|1704|1703|4639
1606810650000|2020-12-01 08:17:30|1705|1703.2|1705.8|1704.8|1706|1705|1704.8|1703.2|1498
1606810660000|2020-12-01 08:17:40|1706|1705|1705.8|1704.8|1706|1705|1705.6|1704.8|1786
1606810670000|2020-12-01 08:17:50|1706|1705|1705.8|1704.8|1706|1705.6|1704.8|1704.2|3062
1606810680000|2020-12-01 08:18:00|1706|1705|1705.6|1704.4|1706|1705|1705.4|1704.4|12888
1606810690000|2020-12-01 08:18:10|1706|1704.6|1705.8|1704.4|1706|1704.8|1705.8|1704.4|0
1606810700000|2020-12-01 08:18:20|1705.4|1704.6|1706.4|1705.4|1706.4|1705.8|1704.8|1704.4|5139
1606810710000|2020-12-01 08:18:30|1706.8|1705.8|1707|1706|1707.8|1706.6|1706.6|1705.8|4425
1606810720000|2020-12-01 08:18:40|1707.2|1706.2|1707.2|1706.4|1708|1707.2|1707.2|1706|2365
1606810730000|2020-12-01 08:18:50|1707|1706.6|1707.2|1706.6|1707.8|1706.6|1707|1706.4|1546
1606810740000|2020-12-01 08:19:00|1708|1706.8|1708|1707|1708|1707|1707.4|1706.6|2716
1606810750000|2020-12-01 08:19:10|1708.4|1707.2|1709|1708|1709|1708.4|1708.2|1707.2|3064
1606810760000|2020-12-01 08:19:20|1708.8|1708.2|1709|1708|1709|1708.2|1707.8|1707|4574
1606810770000|2020-12-01 08:19:30|1708.4|1707.8|1708.8|1708.2|1709|1708.4|1708|1707.6|4473
1606810780000|2020-12-01 08:19:40|1709|1708.4|1709.4|1708.8|1709.8|1708.8|1708.6|1708.2|1895
1606810790000|2020-12-01 08:19:50|1709.8|1709|1711.6|1710.6|1712|1711.2|1709.8|1708.8|14723
1606810800000|2020-12-01 08:20:00|1711.8|1711|1712|1711.4|1712|1711.4|1711.6|1710.6|7280
1606810810000|2020-12-01 08:20:10||1711.2||1711.2||1711.4||1711.2|93
1606810820000|2020-12-01 08:20:20|1712.2|1711.4|1712.2|1711.4|1712.2|1711.4|1712.2|1711.2|659
1606810830000|2020-12-01 08:20:30|1712.4|1712|1712.8|1712|1713|1712.6|1712.4|1712|2544
1606810840000|2020-12-01 08:20:40|1713|1712.2|1712.8|1712|1713|1712.2|1712.8|1712|0
1606810850000|2020-12-01 08:20:50|1712.4|1711.6|1713|1712.2|1713.8|1712.4|1712.4|1711.4|6420
1606810860000|2020-12-01 08:21:00|1712.8|1712.4|1713.8|1712.8|1714|1713|1712.8|1712.4|847
1606810870000|2020-12-01 08:21:10|1713.4|1712.6|1713.8|1713.4|1714|1713.4|1712.6|1712|6331
1606810880000|2020-12-01 08:21:20|1714|1713.6|1714.4|1713.6|1715|1714|1713.8|1713.4|7468
1606810890000|2020-12-01 08:21:30|1714|1713.4|1712.4|1711.6|1714.4|1713.4|1712.4|1711.6|8587
1606810900000|2020-12-01 08:21:40|1712.8|1711.4|1712.4|1711|1712.8|1711.8|1711|1710.4|5696
1606810910000|2020-12-01 08:21:50|1712.8|1711.2|1712.8|1711.6|1712.8|1711.6|1712.8|1711.2|30
1606810920000|2020-12-01 08:22:00|1712.6|1711.8|1713|1712|1713|1712|1712.6|1711.8|0
1606810930000|2020-12-01 08:22:10|1712.8|1711.8|1712.8|1712|1712.8|1712|1712.8|1711.8|0
1606810940000|2020-12-01 08:22:20|1712.4|1711.8|1712.8|1712|1713|1712.4|1711.6|1711.2|8192
1606810950000|2020-12-01 08:22:30|1713|1712.2|1713|1712.2|1713|1712.4|1712.6|1712|2196
1606810960000|2020-12-01 08:22:40|1712.6|1712|1712|1711.2|1712.8|1712|1711.8|1711|619
1606810970000|2020-12-01 08:22:50|1712.2|1711.6|1713|1711.6|1713|1711.6|1712.2|1711.6|2458
1606810980000|2020-12-01 08:23:00|1713.2|1711.8|1714.6|1714|1714.8|1714.6|1713.2|1711.8|16508
1606810990000|2020-12-01 08:23:10|1714.8|1714.2|1714.4|1713.6|1714.8|1714.2|1714.2|1713.4|762
1606811000000|2020-12-01 08:23:20|1714|1713.4|1713.4|1712.4|1714|1713.6|1713|1712.4|2929
1606811010000|2020-12-01 08:23:30|1713.2|1711.8|1713.4|1712.4|1713.4|1712.8|1712.6|1711.8|3377
1606811020000|2020-12-01 08:23:40|1713.2|1712.6|1715|1713.2|1715|1713.2|1713.2|1712.6|2717
1606811030000|2020-12-01 08:23:50|1714.8||1714.2||1714.8||1714.2||250
1606811040000|2020-12-01 08:24:00|1714.4|1713.6|1714.6|1713.8|1714.6|1713.8|1714.2|1713.2|1555
1606811050000|2020-12-01 08:24:10|1714.8|1714|1715.8|1715|1715.8|1715.4|1714.8|1714|9834
1606811060000|2020-12-01 08:24:20|1716|1715.6|1716.8|1716|1717|1716|1716|1715.6|4627
1606811070000|2020-12-01 08:24:30|1716.6|1716.2|1716.6|1716|1716.8|1716.2|1716.6|1715.8|1730
1606811080000|2020-12-01 08:24:40|1716.4|1715.8|1718.2|1717.4|1718.6|1717.8|1716.2|1715.8|6530
1606811090000|2020-12-01 08:24:50|1718.6|1717.6|1718.6|1717.2|1718.6|1717.8|1717.6|1716.8|5347
1606811100000|2020-12-01 08:25:00|1718|1717.8|1718.6|1718|1718.8|1718.2|1718|1717.8|327
1606811110000|2020-12-01 08:25:10|1718.8|1718.2|1718|1717.2|1718.8|1718.2|1718|1717.2|214
1606811120000|2020-12-01 08:25:20|1718.2|1717.4|1718|1717.2|1718.2|1717.4|1718|1717.2|65
1606811130000|2020-12-01 08:25:30|1717.6|1716.8|1717.6|1716.6|1718|1717.2|1717.4|1716.6|913
1606811140000|2020-12-01 08:25:40|1717.2|1716.4|1718|1716.8|1718|1716.8|1717.2|1716.4|2493
1606811150000|2020-12-01 08:25:50|1718.2|1717|1718.4|1718|1718.4|1718.2|1717.8|1717|9033
1606811160000|2020-12-01 08:26:00|1718.2|1718.2|1718.6|1718.2|1718.6|1718.2|1718.2|1717.6|1336
1606811170000|2020-12-01 08:26:10|1718.8|1718.4|1719.8|1718.8|1720|1719.6|1718.8|1718.2|4270
1606811180000|2020-12-01 08:26:20|1719.6|1718.6|1718.8|1718.2|1719.6|1718.6|1718.8|1718.2|120
1606811190000|2020-12-01 08:26:30|1719|1718.4|1719.2|1718.4|1719.2|1718.6|1718.8|1718.2|430
1606811200000|2020-12-01 08:26:40|1719|1718.2|1718.8|1718.2|1719.8|1718.8|1718.6|1718.2|1460
1606811210000|2020-12-01 08:26:50|1719|1718.4|1719.4|1718.4|1719.4|1718.4|1719|1718.2|0
1606811220000|2020-12-01 08:27:00|1719.6|1718.8|1720.4|1720|1720.4|1720|1719.6|1718.8|8105
1606811230000|2020-12-01 08:27:10|1721|1720.2|1722|1721|1722|1721.2|1720.8|1720.2|3318
1606811240000|2020-12-01 08:27:20|1721.8||1721.8||1721.8||1721.8||0
1606811250000|2020-12-01 08:27:30|1721.6|1720.8|1721.8|1720.8|1722|1721.6|1721|1720.2|10004
1606811260000|2020-12-01 08:27:40|1722|1721|1722.2|1721.8|1722.2|1721.8|1721.4|1720.6|1251
1606811280000|2020-12-01 08:28:00|1722.6|1722|1724.2|1723.2|1724.8|1724.2|1722.6|1722|6568
1606811290000|2020-12-01 08:28:10|1724.4|1723|1723.4|1723|1724.4|1723|1722.8|1722.4|4377
1606811300000|2020-12-01 08:28:20|1723.6|1722.6|1723.4|1722.4|1723.6|1722.6|1722.4|1721.4|3219
1606811310000|2020-12-01 08:28:30|1723.6|1722.6|1723.6|1723|1723.6|1723|1723.6|1722.6|0
1606811320000|2020-12-01 08:28:40|1723.4|1722.6|1723.8|1723.2|1723.8|1723.2|1723.2|1722.6|1544
1606811330000|2020-12-01 08:28:50|1724|1723.6|1724.8|1723.8|1724.8|1724|1724|1723.2|11422
1606811340000|2020-12-01 08:29:00|1725|1724|1727.2|1726|1727.6|1726|1725|1724|4236
1606811350000|2020-12-01 08:29:10|1727|1726.2|1728|1727|1728|1727|1727|1726.2|1000
1606811360000|2020-12-01 08:29:20|1727.8|1727.2|1728.2|1727.2|1728.2|1727.8|1727.6|1727.2|5000
1606811370000|2020-12-01 08:29:30|1728.4|1727.6|1729|1728.6|1729|1728.6|1728.4|1727.4|2643
1606811380000|2020-12-01 08:29:40|1729.2|1728.8|1731.8|1731|1731.8|1731.2|1729|1728.8|107488
1606811390000|2020-12-01 08:29:50|1732|1731.4|1733.2|1732.4|1734.8|1734.2|1732|1731.4|16051
1606811400000|2020-12-01 08:30:00|1733|1732.6|1731.2|1730.8|1733|1732.6|1730.8|1730.2|5589
1606811410000|2020-12-01 08:30:10|1731|1730.6|1729.2|1727.8|1731|1730.8|1729|1727.8|4016
1606811420000|2020-12-01 08:30:20|1728.8|1728|1731|1730.4|1731|1730.4|1728.6|1728|3121
1606811430000|2020-12-01 08:30:30|1731.6|1730.6|1731.8|1731|1731.8|1731.2|1731.4|1730.6|397
1606811440000|2020-12-01 08:30:40|1731.6|1731.2|1732.4|1731.6|1732.4|1731.6|1731.2|1730.4|2597
1606811450000|2020-12-01 08:30:50|1732.2|1731.4|1733.6|1732.2|1733.6|1732.6|1731.8|1731.2|388
1606811460000|2020-12-01 08:31:00|1732.8|1732.4|1731.4|1729.8|1732.8|1732.6|1731.4|1729.8|826
1606811470000|2020-12-01 08:31:10|1732|1730|1733|1731.2|1733|1731.2|1731.8|1730|883
1606811480000|2020-12-01 08:31:20|1733.2|1731.4|1733|1732.2|1733.8|1732.2|1732|1731.4|16469
1606811490000|2020-12-01 08:31:30|1733.2|1732.4|1733.2|1732.4|1733.8|1732.6|1732.6|1732.2|1479
1606811500000|2020-12-01 08:31:40|1733.6|1732.6|1736|1735.2|1736.2|1735.2|1733.6|1732.6|2463
1606811510000|2020-12-01 08:31:50|1735.6|1734.8|1735.8|1735|1735.8|1735.2|1735|1734.8|3970
1606811520000|2020-12-01 08:32:00|1735.4|1734.8|1734|1733|1735.8|1734.8|1734|1733|3058
1606811530000|2020-12-01 08:32:10|1733.8|1733.2|1733|1732.4|1734.2|1733.2|1732.8|1731.8|1059
1606811540000|2020-12-01 08:32:20|1732.8|1732.2|1731.8|1730.6|1732.8|1732.2|1731.6|1730.6|1069
1606811550000|2020-12-01 08:32:30|1732|1730.8|1733|1732.2|1733.6|1732.6|1732|1730.8|927
1606811560000|2020-12-01 08:32:40|1732.6|1731.8|1733.4|1732.4|1734|1732.8|1732.4|1731.6|4439
1606811570000|2020-12-01 08:32:50|1733.2|1732.2|1733|1732.2|1733.4|1732.2|1732.6|1731.8|576
1606811580000|2020-12-01 08:33:00|1733.2|1732|1734.8|1733.2|1734.8|1733.4|1733.2|1731.8|1661
1606811590000|2020-12-01 08:33:10|1734.6|1733.4|1734.4|1733.2|1734.6|1734|1734|1733.2|1483
1606811600000|2020-12-01 08:33:20|1734.2||1734.4||1734.4||1734.2||0
1606811610000|2020-12-01 08:33:30|1735|1733.4|1735.8|1734.6|1735.8|1734.6|1735|1733.4|1925
1606811620000|2020-12-01 08:33:40||1734.8||1735.4||1735.4||1734.8|3
1606811630000|2020-12-01 08:33:50|1736|1735.6|1737.2|1736.2|1737.4|1736.2|1736|1735.6|232
1606811640000|2020-12-01 08:34:00|1736.8|1736|1736.8|1735.6|1736.8|1736|1736.4|1735.4|1921
1606811650000|2020-12-01 08:34:10|1736.2|1735.4|1736.6|1735.4|1737|1735.4|1736|1735.2|246
1606811660000|2020-12-01 08:34:20|1735.8|1735.6|1737.4|1737|1737.4|1737|1735.8|1735.6|689
1606811670000|2020-12-01 08:34:30|1737.6|1737.2|1738|1736.8|1738|1737.4|1737.2|1736|2336
1606811680000|2020-12-01 08:34:40|1737.8||1737.8||1738||1737.8||175
1606811690000|2020-12-01 08:34:50|1738|1737|1739|1738.2|1739|1738.4|1737.8|1737|1409
1606811700000|2020-12-01 08:35:00|1738.8|1738|1737.6|1736.4|1739|1738|1737|1736.2|4525
1606811710000|2020-12-01 08:35:10|1737.8|1737|1738.8|1737.4|1738.8|1737.4|1737|1736.8|1445
1606811720000|2020-12-01 08:35:20|1738.6|1737.2|1736.4|1735.8|1738.6|1737.2|1736.2|1735.8|2482
1606811730000|2020-12-01 08:35:30|1736.2|1735.4|1736.4|1735.2|1736.4|1735.4|1736.2|1735.2|85
1606811740000|2020-12-01 08:35:40|1736.6|1735.4|1739.2|1738.6|1739.2|1738.6|1736.6|1735.4|12748
1606811750000|2020-12-01 08:35:50|1739|1738.8|1741.2|1740.6|1741.6|1740.6|1738.8|1738.4|21772
1606811760000|2020-12-01 08:36:00|1741.4|1740.8|1741.4|1740.8|1742|1741.2|1741.2|1740.4|8748
1606811770000|2020-12-01 08:36:10|1741.2|1741|1741.6|1740.6|1742|1741.8|1741.2|1740.6|4666
1606811780000|2020-12-01 08:36:20|1742|1740.8|1742|1740.8|1742|1741|1741.8|1740.6|723
1606811790000|2020-12-01 08:36:30|1742.2|1741|1743|1742.6|1743|1742.6|1742.2|1741|3974
1606811800000|2020-12-01 08:36:40|1743.4|1742.8|1743.8|1743.2|1744|1743.4|1743|1742.6|1077
1606811810000|2020-12-01 08:36:50|1744|1743.4|1743.6|1742.8|1744|1743.4|1743.4|1742.8|1427
1606811820000|2020-12-01 08:37:00|1743.8|1743|1744.8|1743.6|1744.8|1744.4|1743.6|1743|1897
1606811830000|2020-12-01 08:37:10|1744.6|1743.2|1744.4|1743.8|1744.8|1743.8|1744.2|1743|4584
1606811840000|2020-12-01 08:37:20|1744.2|1744|1743.4|1742.4|1744.4|1744|1742.6|1741.6|8320
1606811850000|2020-12-01 08:37:30|1743|1742|1743.4|1742.6|1743.4|1742.8|1742.4|1741.6|3439
1606811860000|2020-12-01 08:37:40|1743.6|1742.8|1743.6|1743|1743.8|1743.2|1743.6|1742.8|234
1606811870000|2020-12-01 08:37:50|1743.8|1743.4|1743|1742|1744.4|1743.6|1743|1741.8|3691
1606811880000|2020-12-01 08:38:00|1743.4|1741.8|1744.2|1743.6|1744.2|1743.6|1743|1741.8|6519
1606811890000|2020-12-01 08:38:10|1744.4|1743.8|1743.6|1742.4|1744.4|1743.8|1742.2|1741.2|6434
1606811900000|2020-12-01 08:38:20|1743.2|1742.2|1745|1744|1745|1744.2|1742.8|1742.2|8310
1606811910000|2020-12-01 08:38:30|1744.8|1743.8|1745.4|1744.4|1746.6|1745.8|1744.2|1743.4|9395
1606811920000|2020-12-01 08:38:40|1744.8|1744.2|1745|1744|1745.4|1744.2|1744.6|1743.4|3540
1606811930000|2020-12-01 08:38:50|1745.4|1744.2|1742.6|1742|1745.4|1744.8|1742.6|1742|2770
1606811940000|2020-12-01 08:39:00|1742.4|1741.8|1742.6|1741.8|1742.8|1741.8|1742|1741.2|1417
1606811950000|2020-12-01 08:39:10|1743|1742|1742|1741|1743.8|1743|1742|1741|5980
1606811960000|2020-12-01 08:39:20|1741.6|1740.8|1742.2|1741.2|1742.2|1741.2|1740.6|1739.8|5041
1606811970000|2020-12-01 08:39:30|1742.6|1741.6|1744.8|1744.2|1745.2|1744.8|1742.6|1741.6|2849
1606811980000|2020-12-01 08:39:40|1745.2|1744.4|1744.6|1744.2|1745.2|1744.6|1744.2|1743|3899
1606811990000|2020-12-01 08:39:50|1745.2|1744.4|1744.6|1743.6|1745.2|1744.6|1744.4|1743.6|361
1606812000000|2020-12-01 08:40:00|1744|1743.8|1744|1743.6|1745|1744|1744|1743.6|330
1606812010000|2020-12-01 08:40:10|1744.2|1743.8|1744.2|1743.8|1744.2|1743.8|1744.2|1743.8|176
1606812020000|2020-12-01 08:40:20|1744|1743.6|1744|1743.4|1744.4|1743.8|1743.8|1743.2|2325
1606812030000|2020-12-01 08:40:30|1743.8|1743.6|1743.8|1743.2|1744|1743.6|1743.8|1743.2|0
1606812040000|2020-12-01 08:40:40|1744|1743.4|1745.4|1744.2|1745.4|1744.2|1743.2|1743|12944
1606812050000|2020-12-01 08:40:50|1745|1744.4|1745.8|1745.4|1746.4|1745.8|1744.8|1744.2|3414
1606812060000|2020-12-01 08:41:00|1746|1745.2|1744.4|1743.4|1746|1745.2|1744.4|1743.4|1665
1606812070000|2020-12-01 08:41:10|1744.6|1743.8|1746.2|1744.8|1746.2|1745.4|1744.6|1743.4|2858
1606812080000|2020-12-01 08:41:20|1746.4|1745|1745.6|1744.8|1746.8|1745.8|1745.6|1744.8|5395
1606812090000|2020-12-01 08:41:30|1745.4|1745|1745.6|1744.8|1746.4|1745.8|1745.4|1744.6|3785
1606812100000|2020-12-01 08:41:40|1745.2|1744.6|1745.6|1745|1745.6|1745|1744.8|1744.2|1240
1606812110000|2020-12-01 08:41:50|1745.4|1744.8|1745.6|1744.8|1745.6|1745.2|1745.2|1744.4|1543
1606812120000|2020-12-01 08:42:00|1745.8|1745|1745.6|1745.2|1745.8|1745.6|1745.6|1745|1037
1606812130000|2020-12-01 08:42:10|1745.4|1745|1744.8|1744|1745.6|1745.2|1744.2|1743.2|4565
1606812140000|2020-12-01 08:42:20|1744.6|1743.8|1744.6|1743.6|1744.8|1744|1744|1743.6|447
1606812150000|2020-12-01 08:42:30|1744.8|1743.8|1745|1743.8|1746.4|1746|1744.8|1743.8|2161
1606812160000|2020-12-01 08:42:40|1745.4|1744|1745|1744.2|1745.8|1745.2|1745|1744|946
1606812170000|2020-12-01 08:42:50|1744.8|1744|1743.4|1742.6|1744.8|1744|1743|1742.2|1144
1606812180000|2020-12-01 08:43:00|1743.6|1743|1743.8|1742.8|1744.4|1743.6|1743.4|1742.6|1062
1606812190000|2020-12-01 08:43:10|1743.6|1742.6|1744.8|1744.2|1744.8|1744.2|1743.2|1742.6|5758
1606812200000|2020-12-01 08:43:20|1745|1744.4|1743.6|1743|1745|1744.6|1743.4|1743|1106
1606812210000|2020-12-01 08:43:30|1743.4|1743.2|1742.8|1742.2|1743.4|1743.2|1742.6|1742|3159
1606812220000|2020-12-01 08:43:40|1743|1742.4|1744.4|1743.4|1744.8|1744|1743|1742.2|18984
1606812230000|2020-12-01 08:43:50|1744.6|1743.6|1744.8|1744|1745|1744.2|1744.2|1743.6|1290
1606812240000|2020-12-01 08:44:00|1744.4|1743.8|1744.2|1743.6|1745|1744.4|1743.6|1743|4153
1606812250000|2020-12-01 08:44:10|1744.4|1743.8|1744.6|1743.6|1745|1744.6|1744.2|1743.6|6568
1606812260000|2020-12-01 08:44:20|1744.2|1743.8|1744.2|1743.6|1744.2|1744|1744.2|1743.6|1508
1606812270000|2020-12-01 08:44:30|1744.6|1743.8|1744.2|1743.2|1744.6|1743.8|1744.2|1743.2|350
1606812280000|2020-12-01 08:44:40|1743.8|1743|1742.6|1742.2|1743.8|1743|1742.6|1741.8|3992
1606812290000|2020-12-01 08:44:50|1742.8|1742.4|1742.8|1742.4|1742.8|1742.4|1742.8|1742.2|0
1606812300000|2020-12-01 08:45:00|1742.6|1742.2|1742.4|1741.8|1743|1742.4|1742.2|1741.6|4393
1606812310000|2020-12-01 08:45:10|1742.6|1742|1743|1742.6|1743|1742.6|1742.4|1742|1106
1606812320000|2020-12-01 08:45:20|1742.8|1742.4|1743|1742.4|1743|1742.8|1742.8|1742.2|4538
1606812330000|2020-12-01 08:45:30|1742.8|1742.2|1740.4|1739.6|1742.8|1742.2|1740.2|1739.6|6765
1606812340000|2020-12-01 08:45:40|1740.2|1739.4|1739.4|1739|1740.2|1739.4|1739.4|1739|1500
1606812350000|2020-12-01 08:45:50|1739.2|1738.8|1737.6|1737|1739.4|1739|1737.2|1736.6|5689
1606812360000|2020-12-01 08:46:00|1737.8|1737.2|1736|1735.8|1738|1737.2|1736|1735.8|2614
1606812370000|2020-12-01 08:46:10|1736.2|1736|1736.8|1736.2|1737.6|1737|1736.2|1735.8|7237
1606812380000|2020-12-01 08:46:20|1737|1736.4|1736.8|1736.2|1737.2|1736.4|1736.2|1736|3734
1606812390000|2020-12-01 08:46:30|1736.6|1736|1736.4|1735.6|1736.8|1736|1735.8|1735.2|1895
1606812400000|2020-12-01 08:46:40|1736.2|1735.8|1735.8|1735|1736.2|1735.8|1735.2|1734.8|2589
1606812410000|2020-12-01 08:46:50|1735.6|1735.2|1739|1738|1739.2|1738.2|1735.6|1735.2|6785
1606812420000|2020-12-01 08:47:00|1739.2|1738.4|1739.2|1738.6|1739.2|1738.8|1738.6|1738.2|14222
1606812430000|2020-12-01 08:47:10|1739.6|1738.8|1737.8|1737.2|1739.6|1739|1737.4|1737.2|7679
1606812440000|2020-12-01 08:47:20|1737.6|1737|1737.8|1737.4|1738.4|1738.2|1737.6|1737|8038
1606812450000|2020-12-01 08:47:30|1738|1737.6|1737.4|1736.8|1738.2|1737.6|1736.8|1736.2|1888
1606812460000|2020-12-01 08:47:40|1737.6|1737|1737.4|1737|1737.8|1737.4|1737.2|1736.8|2881
1606812470000|2020-12-01 08:47:50|1737.2|1736.8|1737|1736.4|1737.4|1736.8|1736.6|1736.2|3431
1606812480000|2020-12-01 08:48:00|1736.8|1736.2|1736.6|1735.8|1736.8|1736.2|1734.8|1734.4|2960
1606812490000|2020-12-01 08:48:10|1736|1736|1734.6|1734|1736|1736|1733.8|1733.6|3906
1606812500000|2020-12-01 08:48:20|1734.8|1734.2|1735|1734.2|1735.2|1734.2|1734.6|1734|0
1606812510000|2020-12-01 08:48:30|1734.8|1734|1734.8|1734.2|1735|1734.6|1734.6|1734|492
1606812520000|2020-12-01 08:48:40|1735|1734.6|1736.4|1735|1736.4|1735|1735|1734.6|2620
1606812530000|2020-12-01 08:48:50|1736.2|1735.2|1736.2|1735|1736.4|1735.4|1735.2|1734.6|10295
1606812540000|2020-12-01 08:49:00|1736|1734.8|1734.8|1734|1736|1734.8|1734.2|1733.4|4504
1606812550000|2020-12-01 08:49:10|1734.6|1733.8|1734|1733.4|1734.6|1734|1734|1733.4|22
1606812560000|2020-12-01 08:49:20|1733.8|1733.2|1734.8|1734|1734.8|1734.4|1733.6|1733|2446
1606812570000|2020-12-01 08:49:30|1734.6|1734.4|1737.4|1736.6|1737.4|1736.6|1734.6|1734|2843
1606812580000|2020-12-01 08:49:40|1737|1736.4|1737.4|1736.8|1737.6|1737.2|1736.8|1736.4|2314
1606812590000|2020-12-01 08:49:50|1737.2|1736.6|1736.6|1736|1737.2|1736.6|1736.2|1735.8|3327
1606812600000|2020-12-01 08:50:00|1736.4|1735.8|1736.4|1735.4|1736.4|1735.8|1735.4|1735|1298
1606812610000|2020-12-01 08:50:10|1736.2|1735.6|1738|1737.4|1738|1737.4|1736.2|1735.4|2760
1606812620000|2020-12-01 08:50:20|1737.8|1737|1738|1737|1738|1737|1737.6|1737|0
1606812630000|2020-12-01 08:50:30|1738.6|1737.2|1738.8|1737.8|1738.8|1737.8|1738.4|1737.2|324
1606812640000|2020-12-01 08:50:40|1739|1738.2|1738.6|1738|1739|1738.6|1738.4|1738|3915
1606812650000|2020-12-01 08:50:50|1738.4|1737.8|1736.2|1735.4|1738.4|1737.8|1736|1735.4|5039
1606812660000|2020-12-01 08:51:00|1736.4|1735.6|1736.8|1735.8|1736.8|1736.2|1736|1735.4|2159
1606812670000|2020-12-01 08:51:10|1736.6|1735.6|1736|1735|1736.6|1735.6|1735|1734.4|2971
1606812680000|2020-12-01 08:51:20|1735.8|1735.2|1736.4|1735.4|1736.4|1735.4|1735.6|1735.2|0
1606812690000|2020-12-01 08:51:30|1736.2|1735.2|1735.6|1734.6|1736.4|1735.2|1735.6|1734.6|786
1606812700000|2020-12-01 08:51:40|1735.8|1734.8|1737.6|1736.6|1737.6|1736.6|1735.8|1734.8|327
1606812710000|2020-12-01 08:51:50|1737.4|1736.2|1738|1737|1738|1737|1737|1736.2|0
1606812720000|2020-12-01 08:52:00|1737.8|1736.8|1737.2|1736.4|1738|1736.8|1737.2|1736.4|141
1606812730000|2020-12-01 08:52:10|1737.6|1736.6|1737.4|1736.6|1737.6|1737|1737.2|1736.4|632
1606812740000|2020-12-01 08:52:20|1737|1736.2|1737.2|1736.6|1737.4|1736.8|1736.8|1736.2|202
1606812750000|2020-12-01 08:52:30|1737.4|1736.8|1738|1737.4|1738.4|1737.6|1737.2|1736.6|760
1606812760000|2020-12-01 08:52:40|1737.8|1737.2|1737.6|1737.2|1737.8|1737.2|1737.4|1737.2|559
1606812770000|2020-12-01 08:52:50|1737.4||1738||1738||1737.4||28
1606812780000|2020-12-01 08:53:00|1737.8|1737.4|1740|1739.2|1740|1739.2|1737.6|1737.4|1590
1606812790000|2020-12-01 08:53:10|1739.8|1739.4|1740.2|1739.8|1740.2|1739.8|1739.8|1739.2|1576
1606812800000|2020-12-01 08:53:20|1740.4|1740|1739.6|1739.2|1741.2|1740.6|1739.6|1739.2|11059
1606812810000|2020-12-01 08:53:30|1739.4|1738.8|1739.4|1738.8|1739.4|1739|1739.2|1738.6|4707
1606812820000|2020-12-01 08:53:40|1739.2|1738.6|1739.4|1739|1739.4|1739|1738.8|1738.4|22957
1606812830000|2020-12-01 08:53:50|1739.6|1739.2|1740.6|1739.8|1741|1740.2|1739.6|1739|3858
1606812840000|2020-12-01 08:54:00|1740.8|1740|1740.6|1739.8|1741|1740.2|1740.6|1739.6|602
1606812850000|2020-12-01 08:54:10|1740.8|1740|1740.8|1740.2|1741|1740.2|1740.6|1739.8|300
1606812860000|2020-12-01 08:54:20|1741|1740.4|1741|1740.2|1742.6|1741.4|1740.6|1740|3841
1606812870000|2020-12-01 08:54:30|1740.8|1740|1740.6|1739.8|1741|1740|1740.2|1739.8|205
1606812880000|2020-12-01 08:54:40|1740.4|1740|1741|1740.2|1741.2|1740.2|1740.4|1739.8|281
1606812890000|2020-12-01 08:54:50|1740.8|1739.8|1741.2|1740.2|1741.2|1740.2|1740.4|1739.8|19
1606812900000|2020-12-01 08:55:00|1740.6|1739.8|1740.4|1739.8|1741|1740.2|1740.4|1739.8|0
1606812910000|2020-12-01 08:55:10|1740.2|1739.4|1740|1739.4|1740.2|1739.4|1740|1739|453
1606812920000|2020-12-01 08:55:20|1739.8|1739|1740.2|1739.2|1740.2|1739.2|1739.6|1739|297
1606812930000|2020-12-01 08:55:30|1741.2|1740.6|1741.6|1740.8|1741.8|1740.8|1741.2|1740.4|473
1606812940000|2020-12-01 08:55:40|1742|1741|1742.2|1741.4|1742.2|1741.4|1741.6|1740.8|90
1606812950000|2020-12-01 08:55:50|1741.4|1740.4|1741.2|1740.4|1741.6|1740.8|1741.2|1740.4|509
1606812960000|2020-12-01 08:56:00|1740.4|1739.8|1739.2|1738.4|1740.8|1740|1739.2|1738.4|1017
1606812970000|2020-12-01 08:56:10|1740|1739.2|1739.6|1738.8|1740|1739.2|1739|1738|419
1606812980000|2020-12-01 08:56:20|1738.8|1738.6|1739.2|1738.2|1739.2|1738.8|1738.8|1738|145
1606812990000|2020-12-01 08:56:30|1738.8|1738|1738.8|1737.8|1739.2|1738.2|1738.4|1737.8|21
1606813000000|2020-12-01 08:56:40|1738.4|1737.6|1738|1737.2|1738.4|1737.8|1737.6|1736.8|27
1606813010000|2020-12-01 08:56:50|1738.4|1738.4|1739.2|1738.4|1739.2|1738.4|1738|1738.4|32
1606813020000|2020-12-01 08:57:00|1738.4|1737.2|1737.6|1736.6|1738.4|1737.2|1736.6|1735.6|744
1606813030000|2020-12-01 08:57:10|1737.4|1736.4|1738.8|1737.6|1738.8|1737.6|1737.4|1736.4|439
1606813040000|2020-12-01 08:57:20|1739|1738|1738.4|1737.6|1739|1738|1738.4|1737.4|12
1606813050000|2020-12-01 08:57:30|1738|1737.8|1736.8|1735.6|1738|1737.8|1736.8|1735.6|1805
1606813060000|2020-12-01 08:57:40|1737.2|1736|1736.8|1735.6|1737.2|1736|1736.8|1735.6|1089
1606813070000|2020-12-01 08:57:50|1737.2|1736.2|1737.6|1736.8|1737.6|1736.8|1737.2|1736|427
1606813080000|2020-12-01 08:58:00|1737|1736|1736.6|1736|1737|1736|1736.6|1735.8|1091
1606813090000|2020-12-01 08:58:10|1736.4|1735.8|1736.4|1735.8|1736.4|1736|1736.4|1735.8|28
1606813100000|2020-12-01 08:58:20|1736.2|1735.2|1736.6|1736|1736.6|1736|1736|1735.2|157
1606813110000|2020-12-01 08:58:30|1736.8|1735.6|1735.2|1734.8|1736.8|1735.6|1735.2|1734.8|1269
1606813120000|2020-12-01 08:58:40|1735.4|1734.4|1735|1734.4|1735.4|1734.6|1735|1734.4|347
1606813130000|2020-12-01 08:58:50|1735.4|1734.6|1735.2|1734.4|1735.4|1734.6|1735.2|1734.4|557
1606813140000|2020-12-01 08:59:00|1734.8|1734|1734.4|1733.8|1735|1734.2|1734.4|1733.8|935
1606813160000|2020-12-01 08:59:20|1734.8|1734|1734.8|1734|1734.8|1734|1734.8|1734|252
1606813180000|2020-12-01 08:59:40|1734.6|1733.8|1734.2|1733.8|1734.6|1733.8|1734.2|1733.8|883
1606813190000|2020-12-01 08:59:50|1734.6|1734|1734.8|1734|1734.8|1734|1734.4|1733.8|96
1606813200000|2020-12-01 09:00:00||1733.8||1734||1734||1733.8|161
1606813210000|2020-12-01 09:00:10|1735|1733.8|1736|1734.8|1736|1734.8|1735|1733.8|500
1606813220000|2020-12-01 09:00:20|1736.4|1735.6|1737|1736.2|1737.4|1736.4|1736.4|1735.6|441
1606813230000|2020-12-01 09:00:30|1736.8|1736.4|1737|1736.4|1737.2|1736.4|1736.8|1736.4|400
1606813240000|2020-12-01 09:00:40|1737.2|1736.2|1735.6|1734.8|1737.4|1736.4|1735.6|1734.8|2376
1606813250000|2020-12-01 09:00:50|1736|1735.2|1735.6|1734.8|1736|1735.2|1735.6|1734.8|760
1606813260000|2020-12-01 09:01:00|1736|1735|1736.2|1735.6|1736.4|1735.6|1736|1735|396
1606813270000|2020-12-01 09:01:10|1736.4|1735.8|1736.6|1735.8|1736.6|1735.8|1736.4|1735.8|805
1606813280000|2020-12-01 09:01:20|1737|1736.2|1737.2|1736.4|1738.2|1737.4|1737|1736.2|1685
1606813290000|2020-12-01 09:01:30|1736.2|1735.8|1736|1735.4|1736.2|1735.8|1736|1735.4|861
1606813300000|2020-12-01 09:01:40|1736.4|1735.6|1736.8|1736|1737|1736|1736.4|1735.6|337
1606813310000|2020-12-01 09:01:50|1736.4|1735.8|1736.4|1735.8|1736.8|1735.8|1736.4|1735.8|1378
1606813320000|2020-12-01 09:02:00|1736.2|1735.6|1736|1735|1736.2|1735.6|1735.4|1734.6|231
1606813330000|2020-12-01 09:02:10|1736.2|1735.4|1736.2|1735.4|1736.2|1735.4|1735.8|1735.2|769
1606813340000|2020-12-01 09:02:20|1736||1736||1736||1736||0
1606813350000|2020-12-01 09:02:30|1736.4|1735.6|1736|1735.4|1736.4|1735.8|1736|1735.4|1137
1606813360000|2020-12-01 09:02:40|1736.4|1735.8|1735.8|1735.2|1736.4|1735.8|1735.8|1735.2|598
1606813370000|2020-12-01 09:02:50|1737|1736|1737.8|1737.4|1737.8|1737.4|1737|1736|358
1606813380000|2020-12-01 09:03:00|1738.8|1738|1738.6|1738.2|1738.8|1738.2|1738.6|1738|435
1606813390000|2020-12-01 09:03:10|1738|1737.4|1735.8|1734.8|1738|1737.4|1735|1734.4|1227
1606813400000|2020-12-01 09:03:20|1736|1735.6|1737.2|1736.2|1737.2|1736.2|1736|1735.6|1293
1606813410000|2020-12-01 09:03:30|1737|1736|1736.6|1736|1737|1736|1736.6|1736|483
1606813420000|2020-12-01 09:03:40|1736.4|1736.2|1736.4|1736|1736.6|1736.2|1736.4|1736|0
1606813430000|2020-12-01 09:03:50|1736.6|1735.8|1736.4|1735.8|1736.6|1735.8|1736.4|1735.8|514
1606813440000|2020-12-01 09:04:00|1736.8|1736.4|1737.6|1736.8|1737.6|1736.8|1736.8|1736.4|176
1606813450000|2020-12-01 09:04:10|1737.4|1736.6|1738.6|1737.8|1738.6|1737.8|1737.2|1736.6|767
1606813460000|2020-12-01 09:04:20|1738.4||1738.4||1738.4||1738.2||0
1606813470000|2020-12-01 09:04:30|1737.6|1736.4|1737|1736.6|1737.6|1736.8|1737|1736.4|1628
1606813480000|2020-12-01 09:04:40|1737.2|1736.4|1735.8|1735|1737.2|1736.4|1735.4|1734.6|866
1606813490000|2020-12-01 09:04:50|1735.4|1734.8|1735.8|1735|1736.2|1735|1735.4|1734.8|0
1606813500000|2020-12-01 09:05:00|1736|1735.4|1736.2|1735.4|1736.2|1735.4|1735.8|1735.4|427
1606813510000|2020-12-01 09:05:10|1735.8|1735.2|1735.6|1734.8|1735.8|1735.2|1734.8|1734.2|818
1606813520000|2020-12-01 09:05:20|1737|1736|1737|1736.2|1737|1736.4|1737|1736|680
1606813530000|2020-12-01 09:05:30|1737.2|1736.4|1737|1736.4|1737.2|1736.6|1737|1736.2|478
1606813540000|2020-12-01 09:05:40|1737.2|1736.2|1738.2|1737.4|1738.2|1737.4|1737|1736.2|298
1606813550000|2020-12-01 09:05:50|1738.4|1737.2|1737.8|1737.2|1738.4|1737.2|1737.6|1737.2|0
1606813560000|2020-12-01 09:06:00|1737.6|1737|1736|1735.2|1737.6|1737|1736|1735.2|947
1606813570000|2020-12-01 09:06:10|1735.8|1735|1735.8|1735|1735.8|1735|1735.4|1735|567
1606813580000|2020-12-01 09:06:20|1735.4|1734.8|1733.8|1733|1735.4|1734.8|1733.8|1733|1098
1606813590000|2020-12-01 09:06:30|1733.6|1733.2|1733.2|1732.4|1733.6|1733.2|1732.8|1732.2|311
1606813600000|2020-12-01 09:06:40|1733|1732.2|1732.8|1732|1733.2|1732.4|1732.8|1732|0
1606813610000|2020-12-01 09:06:50|1732.4|1731.8|1732|1731.2|1732.4|1731.8|1732|1731.2|408
1606813620000|2020-12-01 09:07:00|1732.2|1731.4|1731.4|1730.6|1732.2|1731.4|1731.4|1730.6|648
1606813630000|2020-12-01 09:07:10|1731|1730.4|1731|1730.4|1731.2|1730.6|1731|1730.4|431
1606813640000|2020-12-01 09:07:20|1730.8|1730.6|1731.2|1730.4|1731.2|1730.6|1730.8|1730.4|352
1606813650000|2020-12-01 09:07:30|1731.4|1730.6|1731|1730.4|1731.4|1730.6|1731|1730.4|443
1606813660000|2020-12-01 09:07:40|1730.4|1729.6|1730.8|1730|1730.8|1730|1730.2|1729.4|580
1606813670000|2020-12-01 09:07:50|1732.2|1731.6|1732.4|1731.8|1732.4|1731.8|1731.6|1730.8|669
1606813680000|2020-12-01 09:08:00|1732.2|1731.6|1732.4|1731.6|1732.4|1731.6|1732.2|1731.4|589
1606813690000|2020-12-01 09:08:10|1732.2|1731.8|1733.8|1733|1734.2|1733.4|1732.2|1731.8|1114
1606813700000|2020-12-01 09:08:20|1734.4|1733.6|1734.6|1734|1735|1734.2|1734.4|1733.6|294
1606813710000|2020-12-01 09:08:30|1735|1734.2|1735.2|1734.6|1735.2|1734.6|1735|1734.2|123
1606813720000|2020-12-01 09:08:40|1735.4|1734.8|1735.6|1734.8|1736|1735.2|1735.4|1734.8|563
1606813730000|2020-12-01 09:08:50|1736|1735|1736|1735|1736|1735.4|1735.8|1734.8|558
1606813740000|2020-12-01 09:09:00|1735.8|1735.4|1735.4|1734.4|1736|1735.4|1735|1734.4|1865
1606813750000|2020-12-01 09:09:10|1735.2|1734.6|1735.8|1734.6|1735.8|1734.6|1735|1734.6|118
1606813760000|2020-12-01 09:09:20|1735.6|1734.4|1734.4|1733.6|1735.8|1734.8|1734.4|1733.6|805
1606813770000|2020-12-01 09:09:30|1734.2|1733.8|1734.2|1733.6|1734.2|1733.8|1734.2|1733.6|0
1606813780000|2020-12-01 09:09:40|1734.2|1733.8|1735.2|1734.6|1735.4|1734.6|1734.2|1733.6|882
1606813790000|2020-12-01 09:09:50|1735|1734.4|1734.4|1733.8|1735.2|1734.8|1734.2|1733.8|426
1606813800000|2020-12-01 09:10:00|1734.6|1734|1735|1734.2|1735.2|1734.4|1734.4|1733.8|1327
1606813810000|2020-12-01 09:10:10|1734.8|1734.4|1735|1734.4|1735|1734.6|1734.6|1734.4|621
1606813820000|2020-12-01 09:10:20|1734.8|1734.8|1735.2|1734.6|1735.6|1735.2|1734.8|1734.4|2718
1606813830000|2020-12-01 09:10:30|1735|1734.4|1735|1734.4|1735|1734.4|1734.6|1734.4|2843
1606813840000|2020-12-01 09:10:40|1734.8|1734.6|1735.2|1734.8|1735.6|1734.8|1734.8|1734.6|0
1606813850000|2020-12-01 09:10:50|1735.4|1735|1735.6|1735.2|1735.8|1735.2|1735.2|1734.6|2515
1606813860000|2020-12-01 09:11:00|1735.4|1735|1736|1735.6|1736.6|1735.8|1734.8|1734.2|1712
1606813880000|2020-12-01 09:11:20|1735.8|1735.4|1736.6|1736|1736.8|1736.4|1735.6|1735.4|2422
1606813890000|2020-12-01 09:11:30|1736.4|1735.8|1736.8|1736.2|1737|1736.4|1735.8|1735.4|7873
1606813900000|2020-12-01 09:11:40|1737|1736.4|1736.8|1736.6|1737|1736.6|1736.4|1736.2|530
1606813910000|2020-12-01 09:11:50|1737|1736.8|1736.2|1735.4|1737.6|1737|1735.8|1735.2|1457
1606813920000|2020-12-01 09:12:00|1736|1735.6|1736.6|1736|1736.6|1736|1735.8|1735.4|102
1606813930000|2020-12-01 09:12:10|1736.8|1736.2|1736.8|1736.2|1737|1736.4|1736.8|1736|0
1606813940000|2020-12-01 09:12:20|1736.6|1736|1736.4|1736|1736.6|1736.2|1736.2|1736|1098
1606813950000|2020-12-01 09:12:30|1736.6|1736.2|1736.8|1736.2|1737|1736.2|1736.4|1736|0
1606813960000|2020-12-01 09:12:40|1737|1736|1736.4|1735.6|1737|1736|1736|1735.6|1105
1606813970000|2020-12-01 09:12:50|1736|1735.4|1736|1735.4|1736|1735.4|1735.6|1735.4|1332
1606813980000|2020-12-01 09:13:00|1735.8|1735.6|1736|1735.4|1736.6|1736|1735.6|1735.4|864
1606813990000|2020-12-01 09:13:10|1735.8|1735.6|1736|1735.4|1736.6|1736|1735.8|1735.4|435
1606814000000|2020-12-01 09:13:20|1736.2|1735.6|1735.6|1735.2|1736.4|1735.6|1735.4|1735.2|226
1606814010000|2020-12-01 09:13:30|1735.8|1735.4|1736.6|1736|1737|1736.4|1735.6|1735.2|4181
1606814020000|2020-12-01 09:13:40|1736.4|1735.8|1735.2|1735|1736.4|1735.8|1735.2|1735|5323
1606814030000|2020-12-01 09:13:50|1735|1734.8|1735.2|1735|1735.4|1735.2|1734.8|1734.4|5474
1606814040000|2020-12-01 09:14:00|1735.4|1735.2|1735.8|1735.4|1736.2|1735.6|1735.4|1735.2|3153
1606814050000|2020-12-01 09:14:10|1736|1735.6|1736|1735.6|1736.2|1735.8|1735.8|1735.4|3127
1606814060000|2020-12-01 09:14:20|1735.8|1735.4|1735.4|1735|1735.8|1735.4|1735.2|1735|4619
1606814070000|2020-12-01 09:14:30|1735.2|1734.8|1734|1733.6|1735.2|1734.8|1733.8|1733.6|4871
1606814080000|2020-12-01 09:14:40|1733.8|1733.4|1734.6|1734.2|1735|1734.6|1733.6|1733.4|2047
1606814090000|2020-12-01 09:14:50|1734.8|1734.4|1735.2|1734.6|1735.8|1734.8|1734.8|1734.4|1296
1606814100000|2020-12-01 09:15:00|1735|1734.4|1734.6|1734.2|1735.2|1734.4|1734.4|1734.2|476
1606814110000|2020-12-01 09:15:10|1734.8|1734.4|1734.4|1734|1735|1734.4|1734.4|1734|1439
1606814120000|2020-12-01 09:15:20|1734.2|1733.8|1733.8|1733.4|1734.2|1734|1733.6|1733.4|1793
1606814130000|2020-12-01 09:15:30|1734.2|1733.6|1734.4|1734|1734.8|1734.4|1734.2|1733.4|1128
1606814140000|2020-12-01 09:15:40|1734.6|1734.2|1734.4|1734.2|1734.8|1734.4|1734|1733.8|1549
1606814150000|2020-12-01 09:15:50|1734.6|1734|1734|1733.6|1734.6|1734|1733.6|1733.4|2052
1606814160000|2020-12-01 09:16:00|1733.8|1733.4|1734.2|1733.6|1734.4|1733.8|1733.4|1732.8|1700
1606814170000|2020-12-01 09:16:10|1734.4|1733.8|1734.8|1734|1734.8|1734.4|1734.4|1733.8|523
1606814180000|2020-12-01 09:16:20|1734.6|1734.2|1734.6|1734|1734.8|1734.4|1734.2|1733.8|8570
1606814190000|2020-12-01 09:16:30|1734.8|1734.2|1735.4|1734.8|1735.4|1735|1734.6|1734.2|1299
1606814200000|2020-12-01 09:16:40|1735.8|1734.6|1735.2|1734.6|1735.8|1735.4|1735|1734.6|2805
1606814210000|2020-12-01 09:16:50|1735|1734.8|1735.2|1734.8|1735.2|1734.8|1735|1734.6|0
1606814220000|2020-12-01 09:17:00|1735|1734.6|1735.2|1735|1735.8|1735.2|1735|1734.6|1438
1606814230000|2020-12-01 09:17:10|1735|1734.8|1734.4|1734.2|1735.2|1734.8|1734.2|1733.8|2287
1606814240000|2020-12-01 09:17:20|1734.2|1734|1734|1733.8|1734.4|1734.2|1734|1733.8|1547
1606814250000|2020-12-01 09:17:30|1733.8|1733.6|1734.4|1733.8|1734.6|1734.2|1733.8|1733.6|3727
1606814270000|2020-12-01 09:17:50|1734.2|1733.6|1733.4|1732.8|1734.2|1733.6|1733.2|1732.8|1541
1606814280000|2020-12-01 09:18:00|1733.2|1733|1733.8|1733.2|1733.8|1733.4|1733.2|1733|1091
1606814290000|2020-12-01 09:18:10|1733.6|1732.8|1733|1732.6|1733.6|1733|1732.8|1732.6|575
1606814300000|2020-12-01 09:18:20|1732.8|1732.8|1732.8|1732.6|1732.8|1732.8|1732.8|1732.6|67
1606814310000|2020-12-01 09:18:30|1732.6|1732.4|1732|1731.6|1732.8|1732.4|1732|1731.4|1838
1606814320000|2020-12-01 09:18:40|1731.8|1731.4|1732|1731.6|1732|1731.6|1731.4|1731|1625
1606814330000|2020-12-01 09:18:50|1732.4|1731.8|1732.4|1731.6|1732.8|1732.2|1732|1731.6|400
1606814340000|2020-12-01 09:19:00|1732.2|1731.8|1732.4|1732|1732.6|1732|1732|1731.8|688
1606814350000|2020-12-01 09:19:10|1732.6|1731.8|1732|1731.8|1732.6|1732|1732|1731.8|359
1606814360000|2020-12-01 09:19:20|1732.2|1731.6|1731.2|1731|1732.4|1732|1731.2|1731|739
1606814370000|2020-12-01 09:19:30|1731|1730.8|1730.8|1730.6|1731.4|1731.2|1730.8|1730.6|3563
1606814380000|2020-12-01 09:19:40|1730.6|1730.4|1730.4|1730|1730.6|1730.4|1729.4|1729|5229
1606814390000|2020-12-01 09:19:50|1730.6|1730.2|1730.4|1730.2|1730.8|1730.6|1730.2|1730|2742
1606814400000|2020-12-01 09:20:00|1730.6|1729.8|1730.6|1730|1730.6|1730.4|1730|1729.6|972
1606814410000|2020-12-01 09:20:10|1730.8|1730.2|1730.8|1730.4|1731.2|1730.8|1730.6|1730|1630
1606814420000|2020-12-01 09:20:20|1730.6|1730.2|1730.2|1729.6|1730.8|1730.2|1730.2|1729.6|1829
1606814430000|2020-12-01 09:20:30|1730.4|1729.8|1732|1731.8|1732.4|1731.8|1730.4|1729.8|3296
1606814440000|2020-12-01 09:20:40|1731.8|1731.6|1732.8|1732.2|1732.8|1732.2|1731.8|1731.6|642
1606814450000|2020-12-01 09:20:50|1733|1732.4|1733.4|1732.8|1733.4|1733|1732.8|1732.4|0
1606814460000|2020-12-01 09:21:00|1733.2|1733|1733|1732.8|1733.2|1733|1733|1732.8|400
1606814470000|2020-12-01 09:21:10|1733.4|1732.6|1732.4|1732|1733.4|1733|1731.8|1731.2|4288
1606814480000|2020-12-01 09:21:20|1732.6|1732.2|1733|1732.6|1733|1732.6|1732.6|1732|397
1606814490000|2020-12-01 09:21:30|1733.4|1732.8|1733.4|1733|1733.4|1733|1733.4|1732.8|1007
1606814500000|2020-12-01 09:21:40|1733.2|1733.2|1732.8|1732.2|1733.2|1733.2|1732.8|1732.2|1432
1606814510000|2020-12-01 09:21:50|1732.6|1732|1732.6|1732.2|1732.6|1732.2|1732.2|1731.8|1763
1606814520000|2020-12-01 09:22:00|1732.8|1732.4|1733.2|1732.6|1733.2|1732.6|1732.8|1732.2|683
1606814530000|2020-12-01 09:22:10||1732.4||1732.6||1732.8||1732.4|0
1606814540000|2020-12-01 09:22:20|1733|1732.8|1732.8|1732.4|1733|1732.8|1732.8|1732.4|691
1606814550000|2020-12-01 09:22:30|1733.2|1732.6|1733.2|1732.8|1733.2|1732.8|1733.2|1732.6|24
1606814560000|2020-12-01 09:22:40|1733|1732.6|1732.8|1732.4|1733|1732.6|1732.8|1732.4|0
1606814570000|2020-12-01 09:22:50|1732.6|1732.2|1732|1731.4|1732.8|1732.4|1732|1731.4|2466
1606814580000|2020-12-01 09:23:00|1731.8|1731.2|1731.6|1731.2|1731.8|1731.2|1731.6|1731.2|870
1606814590000|2020-12-01 09:23:10|1731.4|1731.4|1731.2|1730.8|1731.4|1731.4|1731.2|1730.6|1077
1606814600000|2020-12-01 09:23:20|1731|1731|1731.2|1730.6|1731.6|1731.2|1730.8|1730.4|398
1606814610000|2020-12-01 09:23:30|1731|1730.4|1730.2|1729.8|1731|1730.4|1729.8|1729.2|1408
1606814620000|2020-12-01 09:23:40|1730.4|1729.6|1730.4|1729.8|1730.4|1729.8|1730|1729.4|1276
1606814630000|2020-12-01 09:23:50|1730.2|1729.4|1729.2|1728.6|1730.4|1729.4|1728.8|1728.4|1932
1606814640000|2020-12-01 09:24:00|1729.4|1728.8|1730|1729.4|1730|1729.4|1729.4|1728.6|1425
1606814650000|2020-12-01 09:24:10|1730.2|1729.2|1730|1729.4|1730.2|1729.4|1729.8|1729.2|0
1606814660000|2020-12-01 09:24:20|1729.8|1729|1729.6|1729.4|1730|1729.4|1729.6|1729|829
1606814670000|2020-12-01 09:24:30|1729.4|1729|1730|1729.4|1730|1729.4|1729.4|1729|439
1606814680000|2020-12-01 09:24:40|1729.8|1729.2|1729.2|1728.8|1730|1729.2|1729|1728.8|972
1606814690000|2020-12-01 09:24:50|1729|1728.6|1729|1728.6|1729|1728.6|1728.8|1728.4|791
1606814700000|2020-12-01 09:25:00|1728.8|1728.4|1729.2|1728.6|1729.6|1729|1728.8|1728.4|1995
1606814710000|2020-12-01 09:25:10|1729||1729.2||1729.2||1729||0
1606814720000|2020-12-01 09:25:20|1729|1728.8|1729.2|1728.8|1729.6|1729|1728.8|1728.6|500
1606814730000|2020-12-01 09:25:30|1729|1729|1729.6|1729.2|1729.6|1729.2|1729|1728.8|297
1606814740000|2020-12-01 09:25:40|1729.2|1729|1730|1729.8|1730|1729.8|1729.2|1729|225
1606814750000|2020-12-01 09:25:50|1730.2|1730|1732.4|1732|1732.4|1732|1730.2|1729.8|1649
1606814760000|2020-12-01 09:26:00|1732.2|1731.8|1731.8|1731.2|1732.2|1731.8|1731.6|1731.2|1296
1606814770000|2020-12-01 09:26:10|1732|1731.4|1732.2|1731.8|1732.4|1732|1732|1731.4|0
1606814780000|2020-12-01 09:26:20|1732.4|1731.6|1732.6|1732|1732.6|1732.2|1732.2|1731.6|1645
1606814790000|2020-12-01 09:26:30|1732.4|1732.2|1731.6|1731.2|1732.4|1732.4|1731.4|1731.2|8956
1606814800000|2020-12-01 09:26:40|1731.8|1731.4|1732.4|1731.8|1732.4|1732|1731.8|1731.4|30
1606814810000|2020-12-01 09:26:50|1732.6|1732|1733|1732.6|1733.2|1732.6|1732.6|1731.8|16
1606814820000|2020-12-01 09:27:00|1733.2|1732.8|1731.8|1731.4|1733.6|1733|1731.8|1731.4|1428
1606814830000|2020-12-01 09:27:10|1732|1731.6|1731.8|1731.4|1732|1731.6|1731.8|1731.4|0
1606814840000|2020-12-01 09:27:20|1732|1731.6|1732.2|1731.6|1732.2|1731.6|1731.8|1731.4|0
1606814850000|2020-12-01 09:27:30|1732.4|1731.8|1733|1732.6|1733.4|1732.8|1732.4|1731.8|1600
1606814860000|2020-12-01 09:27:40|1733.2|1732.8|1734.8|1734.2|1735|1734.4|1732.8|1732.6|2795
1606814870000|2020-12-01 09:27:50|1735|1734.4|1735|1734.8|1735.2|1735|1734.8|1734.2|861
1606814880000|2020-12-01 09:28:00|1735.2|1734.4|1735|1734.8|1735.2|1735|1734.8|1734.4|302
1606814890000|2020-12-01 09:28:10|1735.2|1735|1735.6|1735.4|1735.8|1735.4|1735.2|1735|202
1606814900000|2020-12-01 09:28:20|1735.8|1735.6|1736.2|1736|1736.4|1736|1735.8|1735.4|1547
1606814910000|2020-12-01 09:28:30|1736.4|1736.2|1736|1735.6|1736.6|1736.2|1736|1735.6|1671
1606814920000|2020-12-01 09:28:40|1736.2|1736|1736.4|1736|1736.4|1736.2|1736|1736|685
1606814930000|2020-12-01 09:28:50|1736.6|1736.2|1736.6|1736.4|1736.8|1736.4|1736.4|1736.2|37
1606814940000|2020-12-01 09:29:00|1736.8|1736.6|1737.4|1737|1737.6|1737.2|1736.8|1736.6|573
1606814950000|2020-12-01 09:29:10|1737.6|1736.8|1738.2|1737.8|1738.2|1737.8|1737.6|1736.8|645
1606814970000|2020-12-01 09:29:30|1737.8|1737.6|1737.4|1736.6|1738.2|1737.6|1737|1736.6|1836
1606814980000|2020-12-01 09:29:40|1737.2|1736.8|1737|1736.6|1737.4|1737|1737|1736.6|494
1606814990000|2020-12-01 09:29:50|1737.2|1736.8|1737.8|1737.2|1737.8|1737.4|1737.2|1736.8|1374
1606815000000|2020-12-01 09:30:00|1737.6|1737|1736.6|1736.2|1737.8|1737.2|1736.6|1736|1714
1606815010000|2020-12-01 09:30:10|1736.4|1736|1736.4|1736|1736.4|1736.2|1736.4|1736|0
1606815020000|2020-12-01 09:30:20|1736.6|1736.2|1735.6|1735.2|1736.6|1736.2|1735.6|1735|868
1606815030000|2020-12-01 09:30:30|1735.4|1735|1736|1735.6|1736|1735.8|1735|1734.4|2515
1606815040000|2020-12-01 09:30:40|1736.2|1735.8|1736.2|1736|1736.2|1736|1736|1735.8|202
1606815050000|2020-12-01 09:30:50|1736|1735.8|1736.6|1735.8|1737|1736.6|1736|1735.4|1388
1606815060000|2020-12-01 09:31:00|1736.4|1735.6|1736|1735.4|1736.4|1735.8|1735.8|1735.4|116
1606815070000|2020-12-01 09:31:10|1736.2|1735.2|1735|1734.6|1736.2|1735.2|1734.8|1734.4|2898
1606815080000|2020-12-01 09:31:20|1735.2|1734.4|1734.6|1734|1735.2|1734.6|1734.2|1733.8|1231
1606815090000|2020-12-01 09:31:30|1734.4|1733.8|1733.4|1733.2|1734.6|1734.4|1733.4|1733.2|2419
1606815100000|2020-12-01 09:31:40|1733.6|1733.4|1734.2|1733.6|1734.2|1733.6|1733.6|1733.4|569
1606815110000|2020-12-01 09:31:50|1734|1733.2|1733.4|1733.2|1734.2|1733.6|1733.4|1733.2|273
1606815120000|2020-12-01 09:32:00|1733.6|1733|1733.2|1732.6|1733.8|1733.4|1732.4|1731.8|5285
1606815130000|2020-12-01 09:32:10|1733|1732.4|1733|1732.6|1733.2|1732.6|1732.2|1731.8|431
1606815140000|2020-12-01 09:32:20|1733.2|1732.8|1732.6|1732.2|1733.4|1733|1732.6|1732.2|100
1606815150000|2020-12-01 09:32:30|1732.8|1732.4|1733|1732.2|1733.4|1733|1732.6|1732.2|2970
1606815160000|2020-12-01 09:32:40|1732.8|1732.4|1732.4|1731.8|1733|1732.6|1732.2|1731.8|1295
1606815170000|2020-12-01 09:32:50|1732.6|1732|1732.4|1732.2|1732.6|1732.2|1732.2|1731.8|0
1606815180000|2020-12-01 09:33:00|1732.2|1732|1732.4|1732|1732.4|1732|1732|1731.4|0
1606815190000|2020-12-01 09:33:10|1732.2|1731.8|1732.4|1732|1732.4|1732|1732|1731.6|129
1606815200000|2020-12-01 09:33:20|1732.6|1732.2|1733|1732.4|1733|1732.8|1732.4|1732|1145
1606815210000|2020-12-01 09:33:30|1733.2|1732.6|1733.4|1733|1733.8|1733.2|1733.2|1732.6|1303
1606815220000|2020-12-01 09:33:40|1733.2|1732.8|1731.4|1731|1733.4|1732.8|1731.2|1730.6|1815
1606815230000|2020-12-01 09:33:50|1731.2|1730.8|1732.6|1732.2|1732.6|1732.2|1731.2|1730.6|1803
1606815240000|2020-12-01 09:34:00|1732.8|1732.4|1732.2|1731.8|1733|1732.6|1732.2|1731.8|1103
1606815260000|2020-12-01 09:34:20|1732.4|1732|1733.4|1733|1733.6|1733.4|1732.2|1732|6611
1606815270000|2020-12-01 09:34:30|1733.6|1732.8|1733.4|1733|1733.6|1733.2|1733|1732.6|356
1606815280000|2020-12-01 09:34:40|1733.2|1732.8|1732.2|1731.8|1733.2|1733|1732.2|1731.8|2090
1606815290000|2020-12-01 09:34:50|1732|1731.6|1731.8|1731.4|1732.2|1731.6|1731.6|1731|735
1606815300000|2020-12-01 09:35:00|1731.6|1731.6|1732.2|1731.6|1732.2|1731.8|1731.4|1731.2|1138
1606815310000|2020-12-01 09:35:10|1732.4|1731.8|1733|1732.6|1733|1732.6|1732.2|1731.6|3610
1606815320000|2020-12-01 09:35:20|1733.2|1732.8|1734|1733.6|1734|1733.6|1733|1732.6|226
1606815330000|2020-12-01 09:35:30|1733.8|1733.4|1733|1732.6|1733.8|1733.4|1733|1732.4|2006
1606815340000|2020-12-01 09:35:40|1733.2|1732.4|1733.4|1733|1733.4|1733|1732.2|1731.8|1919
1606815350000|2020-12-01 09:35:50|1733.8|1733.2|1733.8|1733.4|1733.8|1733.4|1733.8|1733.2|202
1606815360000|2020-12-01 09:36:00|1733.6|1733.2|1733.8|1733.4|1733.8|1733.4|1733.4|1733|477
1606815370000|2020-12-01 09:36:10|1733.6|1733.2|1732.6|1732.2|1733.8|1733.2|1732.6|1732.2|900
1606815380000|2020-12-01 09:36:20|1732.8|1732.4|1733|1732.6|1733.4|1733|1732.8|1732.4|369
1606815390000|2020-12-01 09:36:30|1733.2|1732.8|1733.6|1733.2|1733.8|1733.6|1733.2|1732.6|497
1606815400000|2020-12-01 09:36:40|1733.4|1733|1733.4|1732.8|1733.6|1733.2|1733.2|1732.8|1610
1606815410000|2020-12-01 09:36:50|1733.2|1733|1733.4|1733|1733.6|1733.2|1733.2|1732.8|720
1606815420000|2020-12-01 09:37:00|1733.6|1733.2|1734.4|1733.8|1734.6|1734.2|1733.4|1733|1890
1606815430000|2020-12-01 09:37:10|1734.2|1733.6|1732|1731.4|1734.4|1733.6|1732|1731.4|2688
1606815440000|2020-12-01 09:37:20|1732.2|1731.6|1732|1731.4|1732.6|1732|1732|1731.4|733
1606815450000|2020-12-01 09:37:30|1731.8|1731.6|1732.2|1731.8|1732.2|1731.8|1731.8|1731.4|205
1606815460000|2020-12-01 09:37:40|1732.4|1732|1732.8|1732.4|1733.2|1733|1732.4|1732|1279
1606815470000|2020-12-01 09:37:50|1733|1732.6|1733.2|1732.6|1733.2|1733|1733|1732.6|558
1606815480000|2020-12-01 09:38:00|1733|1732.4|1734.4|1734|1734.6|1734.2|1732.6|1732.2|1730
1606815490000|2020-12-01 09:38:10|1734.2|1733.6|1734.4|1734|1734.4|1734|1733.8|1733.4|1334
1606815500000|2020-12-01 09:38:20|1734.2|1733.8|1734|1733.4|1734.4|1733.8|1733.6|1733.2|395
1606815510000|2020-12-01 09:38:30|1734.4|1733.6|1733.8|1733.6|1734.4|1734|1733.8|1733.6|1251
1606815520000|2020-12-01 09:38:40|1734|1733.8|1734.4|1734|1734.4|1734|1734|1733.6|47
1606815530000|2020-12-01 09:38:50|1734.6|1734.2|1734|1733.8|1735|1734.6|1733.8|1733.6|2877
1606815540000|2020-12-01 09:39:00|1733.8|1733.6|1732.6|1732.2|1733.8|1733.6|1732.6|1732.2|1566
1606815550000|2020-12-01 09:39:10|1732.4|1732|1732.2|1731.8|1732.4|1732.2|1732.2|1731.8|156
1606815560000|2020-12-01 09:39:20|1732.4|1732|1732.4|1732.2|1732.4|1732.2|1732.4|1731.8|1193
1606815570000|2020-12-01 09:39:30|1732.2|1732|1732.2|1731.8|1732.4|1732|1732.2|1731.6|472
1606815580000|2020-12-01 09:39:40|1732|1731.6|1731.4|1731|1732|1731.8|1731.4|1730.8|888
1606815590000|2020-12-01 09:39:50|1731.6|1731.2|1731.8|1731.4|1731.8|1731.4|1731.6|1731.2|0
1606815600000|2020-12-01 09:40:00|1732|1731.6|1731.4|1731|1732|1731.8|1731.2|1730.8|1375
1606815610000|2020-12-01 09:40:10|1731.2|1730.8|1731|1730.8|1731.2|1730.8|1731|1730.6|0
1606815620000|2020-12-01 09:40:20|1730.8|1730.6|1730.8|1730.6|1730.8|1730.6|1730.6|1730.4|1289
1606815630000|2020-12-01 09:40:30|1731|1730.4|1732.2|1731.6|1732.2|1731.6|1731|1730.4|3027
1606815640000|2020-12-01 09:40:40|1732|1731.4|1732.6|1732.2|1732.6|1732.2|1731.8|1731.4|1218
1606815650000|2020-12-01 09:40:50|1732.8|1732.4|1732.8|1732.4|1732.8|1732.4|1732.6|1732.4|1200
1606815660000|2020-12-01 09:41:00|1733|1732.6|1732.4|1732|1733.4|1733|1732.2|1732|1291
1606815670000|2020-12-01 09:41:10|1732.2|1731.8|1732.2|1731.8|1732.6|1732|1731.4|1731|1061
1606815680000|2020-12-01 09:41:20|1732.4|1732|1733.6|1733|1733.8|1733.4|1732.4|1732|2029
1606815690000|2020-12-01 09:41:30|1733.4|1732.8|1732.6|1732.2|1733.4|1732.8|1732.2|1731.8|0
1606815700000|2020-12-01 09:41:40|1732.8|1732.4|1733.2|1732.6|1733.4|1732.6|1732.6|1732.2|1993
1606815710000|2020-12-01 09:41:50|1733.4|1732.4|1732.8|1732.2|1733.4|1733|1732.4|1732|3268
1606815720000|2020-12-01 09:42:00|1733|1732.4|1732.8|1732.2|1733.4|1733|1732.6|1732.2|548
1606815730000|2020-12-01 09:42:10|1732.6|1732|1731|1730.6|1732.6|1732.2|1731|1730.6|2156
1606815740000|2020-12-01 09:42:20|1731.2|1730.4|1732|1731.6|1732|1731.6|1731.2|1730.2|459
1606815750000|2020-12-01 09:42:30|1731.8|1731.4|1731.6|1731|1732|1731.4|1731|1730.4|1361
1606815760000|2020-12-01 09:42:40|1731.4|1731.2|1731.6|1731|1731.6|1731.2|1731.2|1730.8|0
1606815770000|2020-12-01 09:42:50|1731.4|1731.2|1732.6|1732.2|1732.8|1732.2|1731.2|1730.8|710
1606815780000|2020-12-01 09:43:00|1732.8|1732.4|1733.8|1733|1733.8|1733.4|1732.8|1732.4|1289
1606815790000|2020-12-01 09:43:10|1733.6|1732.8|1733.8|1733.2|1733.8|1733.2|1732.8|1732.6|2136
1606815800000|2020-12-01 09:43:20|1733.6|1733.4|1733.8|1733.2|1733.8|1733.4|1733.4|1733|0
1606815810000|2020-12-01 09:43:30|1733.6|1733|1733.4|1733|1733.8|1733.6|1733|1732.6|2947
1606815820000|2020-12-01 09:43:40|1733.2|1732.8|1733.4|1733|1733.4|1733.2|1733.2|1732.8|1579
1606815830000|2020-12-01 09:43:50|1733.6|1733.2|1733.8|1733.4|1733.8|1733.4|1733.6|1733.2|55
1606815840000|2020-12-01 09:44:00|1733.6|1733|1733.8|1733.4|1733.8|1733.4|1733.2|1732.8|1279
1606815850000|2020-12-01 09:44:10|1733.6|1733|1733|1732.6|1733.6|1733|1732.8|1732.2|262
1606815860000|2020-12-01 09:44:20|1732.8|1732.2|1732.4|1731.8|1732.8|1732.4|1732.2|1731.8|632
1606815870000|2020-12-01 09:44:30|1732.6|1732|1732.4|1731.8|1732.8|1732.2|1732.4|1731.8|127
1606815880000|2020-12-01 09:44:40|1732.2|1732|1732.6|1732.2|1732.6|1732.4|1732|1731.8|515
1606815890000|2020-12-01 09:44:50|1732.4|1732|1732.6|1732.4|1732.6|1732.4|1732.4|1732|658
1606815900000|2020-12-01 09:45:00|1732.8|1732.6|1732.8|1732.2|1733.2|1732.8|1732.2|1731.8|2556
1606815910000|2020-12-01 09:45:10|1732.6|1731.4|1732.6|1732.4|1732.8|1732.4|1731.2|1730.6|8990
1606815920000|2020-12-01 09:45:20|1732.8|1732.2|1733.6|1733.4|1734|1733.4|1732.6|1732.2|3794
1606815930000|2020-12-01 09:45:30|1733.4|1733|1733.8|1733.2|1734|1733.8|1733.2|1733|2775
1606815940000|2020-12-01 09:45:40|1733.6|1733.4|1734.2|1733.6|1734.6|1734|1733.6|1733.4|107
1606815950000|2020-12-01 09:45:50|1734.4|1733.8|1734.4|1734|1734.4|1734|1734.2|1733.6|0
1606815960000|2020-12-01 09:46:00|1734.2|1733.8|1734.2|1733.8|1734.2|1734|1733.8|1733.4|471
1606815970000|2020-12-01 09:46:10|1734.4|1734|1734.4|1734|1735|1734.4|1734.4|1734|539
1606815980000|2020-12-01 09:46:20|1734.2|1733.6|1734|1733.6|1734.2|1733.6|1733.6|1733.4|2079
1606815990000|2020-12-01 09:46:30|1734.2|1733.8|1734.4|1734|1734.8|1734.2|1734.2|1733.8|287
1606816000000|2020-12-01 09:46:40|1734.2|1734.2|1734.8|1734.6|1735|1734.6|1734.2|1734.2|66
1606816010000|2020-12-01 09:46:50|1735|1734.4|1735.4|1734.8|1735.6|1735|1735|1734.4|1379
1606816020000|2020-12-01 09:47:00|1735.6||1735.2||1735.6||1735.2||1000
1606816030000|2020-12-01 09:47:10|1735|1734.6|1735.4|1734.8|1735.4|1735.2|1734.8|1734.4|573
1606816040000|2020-12-01 09:47:20|1735.2|1734.6|1735|1734.4|1735.4|1734.8|1735|1734.4|0
1606816050000|2020-12-01 09:47:30|1735.2|1734.6|1734.2|1733.6|1735.2|1734.8|1734|1733.6|1346
1606816060000|2020-12-01 09:47:40|1734.4|1733.8|1735.2|1734.8|1735.4|1734.8|1734.4|1733.8|964
1606816070000|2020-12-01 09:47:50|1735.4|1735|1735.4|1734.8|1735.6|1735.2|1735.2|1734.8|0
1606816080000|2020-12-01 09:48:00|1735.2|1735|1735|1734.4|1735.4|1735.2|1734.6|1734.4|4722
1606816090000|2020-12-01 09:48:10|1734.8|1734.2|1733|1732.6|1734.8|1734.2|1732.8|1732.6|2180
1606816100000|2020-12-01 09:48:20|1732.8|1732.8|1733|1732.6|1733.4|1733|1732.8|1732.6|1733
1606816110000|2020-12-01 09:48:30|1733.2|1732.8|1732.8|1732.6|1733.4|1732.8|1732.8|1732.6|633
1606816120000|2020-12-01 09:48:40|1733|1732.8|1733.8|1733.2|1733.8|1733.2|1732.8|1732.8|539
1606816130000|2020-12-01 09:48:50|1734|1733.4|1734.2|1734|1734.4|1734|1733.6|1733.2|1416
1606816140000|2020-12-01 09:49:00|1734|1733.8|1733.8|1733.2|1734.2|1733.8|1733.4|1733.2|414
1606816150000|2020-12-01 09:49:10|1733.6|1733|1734.8|1734.4|1735|1734.4|1733.2|1732.8|1752
1606816160000|2020-12-01 09:49:20|1734.6|1734.2|1734.4|1734|1734.6|1734.4|1734.4|1734|244
1606816170000|2020-12-01 09:49:30|1734.2|1733.8|1734.2|1733.8|1734.2|1734|1733.6|1733.2|1694
1606816180000|2020-12-01 09:49:40|1734|1733.4|1733.8|1733.4|1734.2|1733.6|1733.6|1733.4|624
1606816190000|2020-12-01 09:49:50|1733.6|1733.2|1734.2|1733.6|1734.2|1733.8|1733|1732.6|1561
1606816200000|2020-12-01 09:50:00|1734|1733.4|1734.2|1733.6|1734.8|1734.4|1733.8|1733.2|3251
1606816210000|2020-12-01 09:50:10|1734.4|1733.8|1734.6|1734|1734.8|1734.4|1734.4|1733.8|533
1606816220000|2020-12-01 09:50:20|1734.4|1734.2|1734.6|1734|1734.8|1734.6|1734.4|1734|720
1606816240000|2020-12-01 09:50:40|1734.4|1734.2|1733.8|1733.4|1734.4|1734.2|1733.8|1733.4|709
1606816250000|2020-12-01 09:50:50|1733.6|1733.2|1733.8|1733.2|1733.8|1733.2|1732.8|1732.6|1503
1606816260000|2020-12-01 09:51:00|1734.2|1733.4|1733.6|1733.2|1734.2|1733.8|1733.6|1733.2|21
1606816270000|2020-12-01 09:51:10|1733.8|1733.4|1733.4|1733|1734|1733.8|1733.2|1732.8|2441
1606816280000|2020-12-01 09:51:20|1733.2|1732.8|1734|1733.8|1734|1733.8|1733.2|1732.8|1594
1606816290000|2020-12-01 09:51:30|1734.2|1734|1734.2|1734|1734.4|1734|1734.2|1733.8|323
1606816300000|2020-12-01 09:51:40|1734.4||1734.4||1734.4||1734.2||0
1606816310000|2020-12-01 09:51:50|1734.6|1734.2|1735.4|1735|1736|1735.4|1734.6|1734.2|2641
1606816320000|2020-12-01 09:52:00|1735.2|1734.8|1735.4|1735.2|1735.6|1735.2|1735|1734.8|381
1606816330000|2020-12-01 09:52:10|1735.2|1735|1735.4|1735|1735.6|1735.2|1735.2|1735|451
1606816340000|2020-12-01 09:52:20|1735.2|1735.2|1735|1734.8|1735.2|1735.2|1735|1734.8|200
1606816350000|2020-12-01 09:52:30|1735.2|1735|1735.2|1735|1735.6|1735|1735.2|1734.8|926
1606816360000|2020-12-01 09:52:40|1735.4|1735.2|1735.8|1735.4|1735.8|1735.4|1735.2|1735|341
1606816370000|2020-12-01 09:52:50|1736||1736||1736||1735.6||0
1606816380000|2020-12-01 09:53:00|1735.8|1735|1735.6|1735.2|1735.8|1735.2|1735.2|1735|2289
1606816390000|2020-12-01 09:53:10|1735.4|1735|1734.8|1734.6|1735.4|1735|1734.8|1734.6|1177
1606816400000|2020-12-01 09:53:20|1734.6|1734.2|1734.4|1734|1734.6|1734.2|1734|1733.6|511
1606816410000|2020-12-01 09:53:30|1734.6|1734.4|1735.4|1734.8|1735.6|1735.2|1734.6|1734.4|129
1606816420000|2020-12-01 09:53:40||1735||1735||1735||1734.8|33
1606816430000|2020-12-01 09:53:50|1735.6|1735.2|1736|1735.6|1736|1735.6|1735.6|1735.2|1807
1606816440000|2020-12-01 09:54:00|1735.8|1735.8|1735.2|1734.8|1736|1735.8|1734.6|1734.4|3869
1606816450000|2020-12-01 09:54:10|1735.4|1735|1735.6|1735|1735.6|1735.2|1735.4|1735|107
1606816460000|2020-12-01 09:54:20|1735.8|1735.4|1735.8|1735.4|1736|1735.8|1735.8|1735.2|983
1606816470000|2020-12-01 09:54:30|1735.6|1735.2|1734.6|1734.4|1735.6|1735.2|1734.6|1734.2|2898
1606816480000|2020-12-01 09:54:40|1735|1734.6|1733.4|1732.8|1735|1734.6|1733|1732.8|13241
1606816490000|2020-12-01 09:54:50|1733.2|1733|1735.4|1734.8|1735.4|1734.8|1733.2|1732.8|5135
1606816500000|2020-12-01 09:55:00|1735.2|1735|1735.8|1735.2|1736|1735.6|1735.2|1735|1375
1606816510000|2020-12-01 09:55:10|1735.6|1735.4|1735.8|1735.2|1736|1735.6|1735.4|1735.2|948
1606816520000|2020-12-01 09:55:20|1735.6|1735.4|1735.2|1734.8|1735.6|1735.4|1735.2|1734.8|1801
1606816530000|2020-12-01 09:55:30|1735|1734.6|1734.8|1734.4|1735|1734.8|1734.4|1734|1089
1606816540000|2020-12-01 09:55:40|1735||1735||1735||1734.6||0
1606816550000|2020-12-01 09:55:50|1735.2|1734.6|1734.8|1734.4|1735.2|1734.8|1734.6|1734.4|0
1606816560000|2020-12-01 09:56:00|1734.6|1734|1735.2|1735|1735.2|1735|1734.4|1734|1027
1606816570000|2020-12-01 09:56:10|1735.4|1735.2|1735.4|1735.2|1735.4|1735.2|1735.2|1735.2|402
1606816580000|2020-12-01 09:56:20|1735.2|1735|1735.2|1734.8|1735.2|1735|1734.8|1734.6|3132
1606816590000|2020-12-01 09:56:30|1735||1735||1735.2||1735||0
1606816600000|2020-12-01 09:56:40|1735.2|1734.4|1734.8|1734.6|1735.2|1734.6|1734.6|1734.2|948
1606816610000|2020-12-01 09:56:50|1735|1734.8|1734.6|1734.2|1735|1734.8|1734.4|1734.2|796
1606816620000|2020-12-01 09:57:00|1734.4|1734.4|1734.4|1734|1734.8|1734.4|1734.2|1734|901
1606816630000|2020-12-01 09:57:10|1734.6|1734.2|1735.4|1735|1735.4|1735.2|1734.6|1734|707
1606816640000|2020-12-01 09:57:20|1735.2|1735.2|1735.4|1735|1735.4|1735.2|1735.2|1735|352
1606816650000|2020-12-01 09:57:30|1735.2|1735.2|1735.4|1735|1735.4|1735.2|1735.2|1735|0
1606816660000|2020-12-01 09:57:40|1735.6|1735.2|1736|1735.6|1736|1735.6|1735.6|1735.2|11999
1606816670000|2020-12-01 09:57:50|1735.8|1735.8|1736.2|1735.8|1736.2|1735.8|1735.8|1735.6|297
1606816680000|2020-12-01 09:58:00|||||||||30
1606816690000|2020-12-01 09:58:10|1736|1735.6|1735.8|1735.4|1736|1735.6|1735.6|1735.2|1178
1606816700000|2020-12-01 09:58:20|1735.6|1735.2|1735.6|1735.2|1735.8|1735.2|1735.6|1735.2|456
1606816710000|2020-12-01 09:58:30|1735.4|1735|1735.2|1734.8|1735.6|1735|1735.2|1734.8|674
1606816730000|2020-12-01 09:58:50|1735|1734.4|1734.8|1734.4|1735|1734.4|1734.8|1734.4|447
1606816740000|2020-12-01 09:59:00|1734.6|1734.2|1734.8|1734.4|1735.2|1734.6|1734.4|1734|1374
1606816750000|2020-12-01 09:59:10|1735|1734.6|1734.6|1734.4|1735|1734.6|1734.6|1734.4|400
1606816760000|2020-12-01 09:59:20|1734.4|1734.2|1732.8|1732.2|1734.6|1734.2|1732.2|1731.6|15608
1606816770000|2020-12-01 09:59:30|1733|1732.4|1732.8|1732.4|1733.4|1733|1732.8|1732.2|2815
1606816780000|2020-12-01 09:59:40|1733|1732.6|1733.4|1733|1733.4|1733|1733|1732.6|1304
1606816790000|2020-12-01 09:59:50|1733.2|1732.6|1733|1732.6|1733.2|1732.8|1733|1732.6|44
1606816800000|2020-12-01 10:00:00|1733.2|1732.8|1733.2|1732.6|1733.2|1732.8|1732.8|1732.6|502
1606816810000|2020-12-01 10:00:10|1733.4|1732.8|1733.8|1733.4|1734|1733.4|1733.4|1732.8|1485
1606816820000|2020-12-01 10:00:20|1734|1733.6|1733.8|1733.4|1734|1733.6|1733.6|1733.4|1265
1606816840000|2020-12-01 10:00:40|1734|1733.6|1734.6|1734.2|1734.6|1734.2|1733.8|1733.6|1867
1606816850000|2020-12-01 10:00:50|1734.4|1734|1734.4|1734|1734.4|1734|1734.4|1734|550
1606816860000|2020-12-01 10:01:00|1734.2|1734.2|1734.8|1734.4|1735.2|1734.6|1734.2|1734|1660
1606816870000|2020-12-01 10:01:10|1734.6|1734.6|1735.2|1734.8|1735.4|1734.8|1734.6|1734.6|149
1606816890000|2020-12-01 10:01:30|1735.4|1735|1735.8|1735.4|1735.8|1735.4|1735.4|1735|1132
1606816900000|2020-12-01 10:01:40|1736|1735.6|1735.4|1735|1736|1735.6|1735.4|1735|1137
1606816910000|2020-12-01 10:01:50|1735.2|1734.6|1735.4|1735|1735.4|1735|1735|1734.6|170
1606816920000|2020-12-01 10:02:00|1735.2|1735.2|1735.4|1735.2|1735.4|1735.2|1735.2|1735|25
1606816930000|2020-12-01 10:02:10|1735.2|1735|1735.2|1735|1735.2|1735|1735.2|1734.8|286
1606816940000|2020-12-01 10:02:20|1735.4|1734.6|1735.6|1735.2|1735.6|1735.4|1735.4|1734.6|755
1606816950000|2020-12-01 10:02:30|1735.8|1735.4|1735.8|1735.6|1736|1735.6|1735.6|1735.4|420
1606816960000|2020-12-01 10:02:40|1736|1735.8|1736|1735.8|1736.4|1736|1736|1735.8|2636
1606816970000|2020-12-01 10:02:50|1736.2|1736|1735|1734.6|1736.2|1736|1735|1734.6|1130
1606816980000|2020-12-01 10:03:00|1734.8|1734.4|1735|1734.6|1735|1734.8|1734.6|1734.2|1102
1606816990000|2020-12-01 10:03:10|1735.2|1734.8|1735.4|1735|1735.6|1735.2|1735.2|1734.6|837
1606817000000|2020-12-01 10:03:20|1735.6|1735.2|1735.4|1735|1735.8|1735.4|1735.4|1735|251
1606817010000|2020-12-01 10:03:30|1735.6|1735.2|1735.6|1735.4|1735.8|1735.4|1735.6|1735.2|50
1606817020000|2020-12-01 10:03:40|1735.8|1735.6|1736.2|1735.8|1736.4|1736|1735.6|1735.6|1316
1606817030000|2020-12-01 10:03:50|1736.4|1736|1736.4|1736.2|1737|1736.4|1736.4|1736|1821
1606817040000|2020-12-01 10:04:00|1736.6|1736.4|1737.2|1736.8|1737.2|1736.8|1736.6|1736.4|12213
1606817050000|2020-12-01 10:04:10|1737|1736.6|1737.2|1737|1737.2|1737|1737|1736.6|1268
1606817060000|2020-12-01 10:04:20|1737|1736.8|1736.8|1736.6|1737|1736.8|1736.8|1736.6|1826
1606817070000|2020-12-01 10:04:30|1736.6|1736.4|1736.4|1736|1736.6|1736.4|1736.4|1736|1616
1606817080000|2020-12-01 10:04:40|1736.6|1736.2|1736.8|1736.4|1737|1736.4|1736.6|1736.2|678
1606817090000|2020-12-01 10:04:50|1737|1736.6|1737.4|1737|1737.6|1737.2|1737|1736.6|1287
1606817100000|2020-12-01 10:05:00|1737.6|1736.8|1737|1736.6|1737.6|1736.8|1736.8|1736.2|699
1606817110000|2020-12-01 10:05:10|1736.8|1736.4|1736|1735.6|1736.8|1736.4|1736|1735.4|1734
1606817120000|2020-12-01 10:05:20|1735.8|1735.4|1736.4|1735.8|1736.4|1735.8|1735.8|1735.4|0
1606817130000|2020-12-01 10:05:30|1736.2|1736|1736.8|1736.4|1736.8|1736.4|1736.2|1736|0
1606817140000|2020-12-01 10:05:40|1737|1736.6|1737|1736.6|1737.4|1737|1736.6|1736.2|1309
1606817150000|2020-12-01 10:05:50|1737.2|1736.8|1737.8|1737.6|1737.8|1737.6|1737|1736.8|20
1606817160000|2020-12-01 10:06:00|1738|1737.8|1738|1737.8|1738.6|1738|1737.8|1737.2|4806
1606817170000|2020-12-01 10:06:10|1738.2|1738|1738.4|1738.2|1738.6|1738.2|1738.2|1738|445
1606817180000|2020-12-01 10:06:20|1738.6|1738.4|1738.8|1738.6|1738.8|1738.6|1738.4|1738.2|221
1606817190000|2020-12-01 10:06:30|1739|1738.8|1739|1738.8|1739|1738.8|1738.8|1738.4|2438
1606817200000|2020-12-01 10:06:40|1738.8|1738.6|1738.8|1738.6|1738.8|1738.6|1738.8|1738.6|280
1606817210000|2020-12-01 10:06:50|1738.6|1738.4|1738.8|1738|1738.8|1738.4|1738.4|1737.8|1291
1606817220000|2020-12-01 10:07:00|1738.6|1737.8|1738.8|1738.4|1738.8|1738.4|1738.4|1737.8|590
1606817230000|2020-12-01 10:07:10|1739|1738.6|1739|1738.6|1739|1738.8|1738.8|1738.6|333
1606817240000|2020-12-01 10:07:20|1739.2|1738.8|1740|1739.4|1740|1739.6|1739.2|1738.8|4466
1606817250000|2020-12-01 10:07:30|1739.8|1739.6|1740|1739.6|1740|1739.6|1739.8|1739.6|0
1606817260000|2020-12-01 10:07:40|1739.8|1739.4|1739.8|1739.4|1740|1739.6|1739.6|1739.2|2347
1606817270000|2020-12-01 10:07:50|1740|1739.6|1740|1739.6|1740|1739.8|1739.8|1739.6|436
1606817280000|2020-12-01 10:08:00|1739.8|1739.8|1740.8|1740.4|1740.8|1740.4|1739.8|1739.8|12914
1606817310000|2020-12-01 10:08:30|1741|1740.6|1741.2|1741|1741.4|1741|1741|1740.6|2228
1606817320000|2020-12-01 10:08:40|1741.4|1741.2|1741.4|1741.2|1741.6|1741.2|1741.4|1741.2|166
1606817330000|2020-12-01 10:08:50|1741.2|1741|1741.2|1740.8|1741.4|1741|1741|1740.8|2423
1606817340000|2020-12-01 10:09:00|1741.4|1740.6|1741|1740.6|1741.4|1740.8|1740.6|1740.2|1644
1606817350000|2020-12-01 10:09:10|1740.8|1740.4|1740.8|1740.4|1740.8|1740.4|1740.6|1740.2|788
1606817360000|2020-12-01 10:09:20|1740.6|1740.2|1740.8|1740.4|1740.8|1740.4|1740.6|1740.2|400
1606817370000|2020-12-01 10:09:30|1740.6|1740.2|1740.8|1740.4|1740.8|1740.6|1740.4|1740.2|865
1606817380000|2020-12-01 10:09:40|1740.6|1740.2|1740.6|1740.2|1740.8|1740.4|1740.6|1740.2|253
1606817400000|2020-12-01 10:10:00|1740.4|1740|1738.8|1738.2|1740.6|1740|1738.8|1738|3086
1606817410000|2020-12-01 10:10:10|1739|1738.4|1739.6|1739.2|1739.6|1739.2|1739|1738.4|434
1606817420000|2020-12-01 10:10:20|1739.4|1739|1740.6|1740.2|1740.6|1740.2|1739.2|1739|4593
1606817430000|2020-12-01 10:10:30|1740.8|1740.4|1740.6|1740.2|1740.8|1740.6|1740.2|1739.8|462
1606817450000|2020-12-01 10:10:50|1740.4|1740|1740.2|1739.6|1740.6|1740|1739.8|1739.6|887
1606817460000|2020-12-01 10:11:00||1739.8||1739.8||1739.8||1739.6|0
1606817470000|2020-12-01 10:11:10|1740.4|1740|1740.6|1740|1740.6|1740.2|1740.4|1740|508
1606817480000|2020-12-01 10:11:20||1740.2||1740.2||1740.2||1740.2|0
1606817490000|2020-12-01 10:11:30|1740.4|1740|1740.6|1740.4|1740.6|1740.4|1740.2|1740|1653
1606817500000|2020-12-01 10:11:40|1740.8||1740.6||1740.8||1740.6||1
1606817510000|2020-12-01 10:11:50|1740.8||1740.8||1740.8||1740.8||28
1606817530000|2020-12-01 10:12:10|1740.6|1740.2|1739.8|1739.2|1740.6|1740.2|1739.6|1739.2|2992
1606817540000|2020-12-01 10:12:20|1739.6|1739|1739.6|1739.4|1739.8|1739.4|1739.4|1739|202
1606817550000|2020-12-01 10:12:30|1739.4|1739.2|1739.4|1739|1739.6|1739.2|1739.4|1738.8|0
1606817560000|2020-12-01 10:12:40|1739.2|1739.2|1739.8|1739.4|1739.8|1739.4|1739.2|1739|0
1606817570000|2020-12-01 10:12:50|1740|1739.6|1739.8|1739.4|1740|1739.8|1739.6|1739|945
1606817580000|2020-12-01 10:13:00|1740|1739.6|1740|1739.6|1740.2|1739.8|1740|1739.4|593
1606817590000|2020-12-01 10:13:10|1739.8|1739.4|1739|1738.6|1740|1739.6|1739|1738.6|2834
1606817600000|2020-12-01 10:13:20|1738.8|1738.4|1738.6|1738.2|1738.8|1738.4|1738.6|1738.2|358
1606817610000|2020-12-01 10:13:30|1738.4|1738|1738.4|1738|1738.4|1738|1738.2|1738|480
1606817620000|2020-12-01 10:13:40|1738.6|1738.2|1738.4|1738|1739|1738.6|1738.4|1738|407
1606817630000|2020-12-01 10:13:50|1738.2|1738.2|1738.8|1738.2|1738.8|1738.2|1738.2|1738.2|606
1606817640000|2020-12-01 10:14:00|1739|1738.4|1739|1738.8|1739|1738.8|1738.6|1738.2|141
1606817650000|2020-12-01 10:14:10|1739.2|1739|1739.4|1739|1739.8|1739.4|1739.2|1738.8|894
1606817660000|2020-12-01 10:14:20|1739.2|1738.8|1739|1738.8|1739.4|1739|1739|1738.8|0
1606817670000|2020-12-01 10:14:30|1739.2||1739||1739.2||1739||0
1606817680000|2020-12-01 10:14:40|1739.4|1739|1739.4|1739|1739.4|1739|1739.2|1738.8|202
1606817690000|2020-12-01 10:14:50|1739.2|1738.8|1739.4|1739|1739.4|1739|1739|1738.8|965
1606817700000|2020-12-01 10:15:00|1739.6|1739.2|1739.4|1739|1739.8|1739.4|1739.4|1738.8|0
1606817710000|2020-12-01 10:15:10|1739.2||1739.4||1739.4||1739.2||30
1606817720000|2020-12-01 10:15:20|1739.2|1739.2|1739.4|1739|1739.4|1739.2|1739.2|1739|414
1606817730000|2020-12-01 10:15:30|1739.6|1739.2|1739.8|1739.4|1740.2|1739.6|1739.6|1739|1666
1606817740000|2020-12-01 10:15:40|1740|1739.6|1740.4|1739.8|1740.4|1740|1740|1739.6|182
1606817750000|2020-12-01 10:15:50|1740.2|1740|1740.4|1740|1740.4|1740.2|1740.2|1740|1311
1606817760000|2020-12-01 10:16:00|1740.2|1740.2|1740.4|1739.8|1740.4|1740.2|1740.2|1739.8|483
1606817770000|2020-12-01 10:16:10|1740.6|1740|1740.4|1739.8|1740.6|1740.2|1740.4|1739.8|80
1606817780000|2020-12-01 10:16:20|1740.6|1740.2|1741|1740.6|1741|1740.6|1740.6|1740.2|1684
1606817790000|2020-12-01 10:16:30|1740.8|1740.8|1741|1740.6|1741|1740.8|1740.8|1740.6|690
1606817800000|2020-12-01 10:16:40|1740.8|1740.4|1740.8|1740.2|1741|1740.6|1740.6|1740.2|782
1606817810000|2020-12-01 10:16:50|1741|1740.4|1742|1741.6|1742|1741.6|1741|1740.4|3895
1606817820000|2020-12-01 10:17:00|1742.2|1741.8|1743.4|1743|1743.6|1743.2|1742|1741.8|4628
1606817830000|2020-12-01 10:17:10|1743.6|1743.2|1743.8|1743.4|1743.8|1743.4|1743.6|1743.2|881
1606817840000|2020-12-01 10:17:20|1744|1743.6|1743.8|1743.6|1744.2|1743.8|1743.6|1743.4|4970
1606817850000|2020-12-01 10:17:30|1743.6|1743.4|1744.6|1744.2|1744.6|1744.2|1743.6|1743.4|1583
1606817860000|2020-12-01 10:17:40|1744.4|1744|1744.4|1744|1744.6|1744.2|1744.4|1744|0
1606817870000|2020-12-01 10:17:50|1744.6|1744.2|1744.4|1744.2|1744.6|1744.2|1744.4|1744.2|0
1606817880000|2020-12-01 10:18:00|1744.2|1744|1744.2|1744|1744.2|1744|1744.2|1744|20
1606817890000|2020-12-01 10:18:10|1744.4|1744.2|1744.4|1744|1744.4|1744.2|1744|1743.6|999
1606817900000|2020-12-01 10:18:20|1744.2|1743.8|1743.8|1743.6|1744.2|1743.8|1743.6|1743.4|2133
1606817910000|2020-12-01 10:18:30|1744|1743.8|1744.4|1744|1744.6|1744.2|1744|1743.6|3618
1606817920000|2020-12-01 10:18:40|1744.2|1743.8|1743.6|1743.2|1744.4|1743.8|1743.4|1743.2|1771
1606817930000|2020-12-01 10:18:50|1743.4|1743.4|1742.8|1742.4|1743.4|1743.4|1742.6|1742.2|1333
1606817940000|2020-12-01 10:19:00|1742.6|1742.2|1742.6|1742.2|1743|1742.6|1742.4|1742.2|1894
1606817950000|2020-12-01 10:19:10|1743|1742.4|1742.6|1742.4|1743|1742.6|1742.6|1742.4|250
1606817960000|2020-12-01 10:19:20|1742.8|1742.6|1743.2|1743|1743.6|1743.2|1742.6|1742.4|489
1606817970000|2020-12-01 10:19:30|1743.4|1743.2|1743.4|1743.2|1743.6|1743.2|1743.2|1743|2399
1606817980000|2020-12-01 10:19:40|1743.6|1743|1744.2|1744|1744.2|1744|1743.4|1743|2230
1606817990000|2020-12-01 10:19:50|1744.4|1744.2|1744.6|1744.2|1744.6|1744.2|1744|1743.6|1055
1606818000000|2020-12-01 10:20:00|1744.4|1744.4|1744.8|1744.4|1745|1744.6|1744.4|1744.2|1143
1606818010000|2020-12-01 10:20:10|1745|1744.6|1745.4|1744.8|1745.6|1745|1744.8|1744.6|8309
1606818020000|2020-12-01 10:20:20|1745.6|1745|1745.6|1745.2|1745.8|1745.2|1745.6|1745|0
1606818030000|2020-12-01 10:20:30|1745.4|1745|1745.8|1745.4|1745.8|1745.4|1745.2|1745|2825
1606818040000|2020-12-01 10:20:40|1746|1745.6|1745.8|1745.4|1746|1745.8|1745.8|1745.4|950
1606818050000|2020-12-01 10:20:50|1746|1745.6|1748|1747.6|1748|1747.6|1746|1745.6|11678
1606818060000|2020-12-01 10:21:00|1748.2|1747.8|1749.2|1748.8|1749.2|1749|1748.2|1747.8|7665
1606818070000|2020-12-01 10:21:10|1749.4|1749|1749.6|1749.2|1749.6|1749.2|1749|1748.8|3738
1606818080000|2020-12-01 10:21:20|1749.4|1749.4|1749.6|1749.4|1749.6|1749.4|1749.4|1749.2|1532
1606818090000|2020-12-01 10:21:30|1749.4|1749.2|1748.6|1748|1750.2|1749.8|1748.6|1748|49578
1606818100000|2020-12-01 10:21:40|1748.4|1747.8|1747.8|1747.4|1748.4|1747.8|1747.8|1747.4|1072
1606818110000|2020-12-01 10:21:50|1748.2|1747.6|1748.6|1748|1748.6|1748.2|1747.8|1747.2|2507
1606818120000|2020-12-01 10:22:00|1748.4|1748.2|1748.2|1747.6|1748.6|1748.2|1748.2|1747.6|1004
1606818130000|2020-12-01 10:22:10|1747.8|1747.8|1747.8|1747.4|1747.8|1747.8|1747.4|1747.2|663
1606818140000|2020-12-01 10:22:20|1747.6|1747.2|1747.4|1747.2|1747.8|1747.4|1747.4|1747.2|36
1606818150000|2020-12-01 10:22:30|1747.2|1747|1747.6|1747.4|1747.6|1747.4|1747|1746.6|5118
1606818180000|2020-12-01 10:23:00|1747.4|1747.2|1747.6|1747.2|1747.6|1747.4|1747|1746.6|9785
1606818190000|2020-12-01 10:23:10|1747.4|1747|1746.2|1745.6|1747.4|1747.2|1746.2|1745.4|2225
1606818200000|2020-12-01 10:23:20|1746|1745.8|1746.6|1746.2|1746.6|1746.2|1745.8|1745.6|0
1606818210000|2020-12-01 10:23:30|1746.4|1746|1746.2|1745.8|1746.6|1746|1745.8|1745.4|2202
1606818220000|2020-12-01 10:23:40|1746|1745.6|1747|1746.4|1747|1746.6|1745.8|1745.6|1609
1606818230000|2020-12-01 10:23:50|1746.8|1746.2|1746|1745.4|1746.8|1746.2|1745.8|1745.4|932
1606818240000|2020-12-01 10:24:00|1745.8|1745.6|1746|1745.8|1746|1745.8|1745.8|1745.6|0
1606818250000|2020-12-01 10:24:10|1745.8|1745.6|1745.8|1745.2|1745.8|1745.6|1745.4|1745|1650
1606818260000|2020-12-01 10:24:20|1745.6|1745|1745.8|1745.2|1745.8|1745.2|1745.2|1745|1410
1606818270000|2020-12-01 10:24:30|1745.6|1745|1745.8|1745.2|1745.8|1745.2|1745.2|1745|1000
1606818280000|2020-12-01 10:24:40|1745.6|1745|1745.8|1745.4|1745.8|1745.4|1745.4|1745|0
1606818290000|2020-12-01 10:24:50|1745.6|1745|1745.4|1745.2|1745.6|1745.4|1745.2|1745|1173
1606818300000|2020-12-01 10:25:00|1745.2|1745|1745.2|1744.8|1745.4|1745.2|1745|1744.6|3233
1606818310000|2020-12-01 10:25:10|1745|1744.6|1744.6|1744.2|1745.2|1744.8|1744.4|1744|1025
1606818320000|2020-12-01 10:25:20|1744.8|1744|1744.8|1744.2|1744.8|1744.4|1744.2|1744|78
1606818330000|2020-12-01 10:25:30|1745||1744.8||1745||1744.8||0
1606818340000|2020-12-01 10:25:40|1745|1744.4|1744.6|1744.2|1745|1744.6|1744.4|1744|504
1606818350000|2020-12-01 10:25:50|1744.8||1744.8||1744.8||1744.8||0
1606818360000|2020-12-01 10:26:00|1744.6|1744|1744.6|1744.2|1744.8|1744.4|1744.6|1744|1088
1606818370000|2020-12-01 10:26:10|1744.8|1744|1744.6|1744.4|1744.8|1744.4|1744.2|1744|785
1606818380000|2020-12-01 10:26:20|1744.8|1744.6|1744.8|1744.6|1744.8|1744.6|1744.8|1744.6|122
1606818390000|2020-12-01 10:26:30|||||||||6
1606818410000|2020-12-01 10:26:50|1745|1744.8|1745.2|1745|1745.2|1745|1745|1744.8|2037
1606818420000|2020-12-01 10:27:00|1745|1744.8|1744|1743.8|1745|1744.8|1744|1743.8|2233
1606818430000|2020-12-01 10:27:10|1743.8|1743.6|1744.4|1744|1744.4|1744|1743.8|1743.2|403
1606818440000|2020-12-01 10:27:20|1744.6|1744.2|1743.6|1743.2|1744.6|1744.2|1743.6|1743.2|972
1606818450000|2020-12-01 10:27:30|1743.4|1743|1743.6|1743.2|1743.8|1743.2|1742.6|1742.4|796
1606818460000|2020-12-01 10:27:40|1743.8|1743.4|1744|1743.6|1744|1743.6|1743.6|1743.2|1302
1606818470000|2020-12-01 10:27:50|1744.2|1743.8|1744.8|1744.4|1744.8|1744.4|1744.2|1743.8|418
1606818480000|2020-12-01 10:28:00|1745|1744.6|1744.6|1744|1745.2|1744.6|1744.6|1744|857
1606818490000|2020-12-01 10:28:10|1744.4|1744.2|1744.2|1744|1744.4|1744.2|1744.2|1744|329
1606818500000|2020-12-01 10:28:20|1744|1743.8|1744|1743.6|1744.2|1743.8|1743.8|1743.2|979
1606818510000|2020-12-01 10:28:30|1743.8|1743.4|1744.2|1743.6|1744.2|1743.6|1743.8|1743.4|0
1606818520000|2020-12-01 10:28:40|1744||1743.8||1744||1743.8||0
1606818530000|2020-12-01 10:28:50|1744|1743.4|1744.2|1743.8|1744.2|1743.8|1744|1743.4|201
1606818540000|2020-12-01 10:29:00|1744|1743.6|1743.8|1743.6|1744|1743.6|1743.8|1743.6|268
1606818550000|2020-12-01 10:29:10|1743.6|1743.4|1743.8|1743.2|1744|1743.6|1743.4|1743.2|743
1606818560000|2020-12-01 10:29:20|1744|1743.4|1744|1743.6|1744|1743.6|1743.8|1743.4|0
1606818570000|2020-12-01 10:29:30|1743.8|1743.4|1742.6|1742.4|1744|1743.4|1742|1741.8|21011
1606818580000|2020-12-01 10:29:40|1742.8|1742.6|1742.4|1742.2|1743|1742.6|1742.2|1742|3093
1606818590000|2020-12-01 10:29:50|1742.6|1742|1743|1742.8|1743|1742.8|1742.4|1742|3436
1606818600000|2020-12-01 10:30:00|1742.8|1742.6|1742.8|1742.4|1743|1742.6|1741.8|1741.4|3221
1606818610000|2020-12-01 10:30:10|1742.6|1742.2|1743|1742.8|1743|1742.8|1742.4|1742|2622
1606818620000|2020-12-01 10:30:20|1742.8|1742.4|1742.8|1742.4|1742.8|1742.6|1742.8|1742.4|1027
1606818630000|2020-12-01 10:30:30|1742.6|1742.2|1741.8|1741.6|1742.6|1742.2|1741|1740.4|20112
1606818640000|2020-12-01 10:30:40|1742|1741.8|1743|1742.8|1743|1742.8|1742|1741.6|1332
1606818650000|2020-12-01 10:30:50|1742.8|1742.6|1743.6|1743.2|1743.8|1743.2|1742.8|1742.4|818
1606818660000|2020-12-01 10:31:00|1743.8|1743.4|1743.8|1743.2|1744|1743.8|1743.4|1743|551
1606818670000|2020-12-01 10:31:10|1743.6|1743.4|1743.8|1743.6|1744|1743.6|1743.4|1743.2|1768
1606818680000|2020-12-01 10:31:20|1744||1743.8||1744||1743.8||0
1606818690000|2020-12-01 10:31:30|1744|1743.8|1742.6|1742|1744|1743.8|1742.4|1742|7654
1606818700000|2020-12-01 10:31:40|1742.4|1741.8|1741.4|1740.8|1742.6|1741.8|1741.2|1740.8|4180
1606818710000|2020-12-01 10:31:50|1741.2|1739.8|1740.8|1740.4|1741.2|1740.6|1740|1739.6|6124
1606818720000|2020-12-01 10:32:00|1741|1740.6|1739.8|1739.4|1741.2|1740.8|1739.8|1739.4|18621
1606818730000|2020-12-01 10:32:10|1740|1739.6|1740.4|1739.8|1740.4|1740|1739.8|1739.4|7891
1606818740000|2020-12-01 10:32:20|1740.2|1740|1741|1740.6|1741.6|1741.2|1740.2|1739.8|4993
1606818750000|2020-12-01 10:32:30|1741.2|1740.4|1741|1740.4|1741.4|1740.6|1741|1740.4|474
1606818760000|2020-12-01 10:32:40|1740.8|1740.6|1740.6|1740.2|1741|1740.6|1740.4|1740.2|114
1606818770000|2020-12-01 10:32:50|1740.4|1740|1739.6|1739.2|1740.6|1740.2|1739.4|1739.2|14256
1606818780000|2020-12-01 10:33:00|1739.4|1739.4|1739.4|1739.2|1739.6|1739.4|1739|1738.8|12202
1606818790000|2020-12-01 10:33:10|1739.6|1739.4|1739.6|1739.2|1739.6|1739.4|1739.4|1739.2|3036
1606818800000|2020-12-01 10:33:20|1739.4|1738.8|1739|1738.8|1739.6|1739|1739|1738.8|7274
1606818810000|2020-12-01 10:33:30|1738.8|1738.6|1739|1738.4|1739|1738.8|1738.8|1738.4|2042
1606818820000|2020-12-01 10:33:40|1738.8|1738.6|1739|1738.8|1739.2|1738.8|1738.8|1738.4|2332
1606818830000|2020-12-01 10:33:50|1739.2|1738.6|1739.2|1739|1739.4|1739|1739|1738.6|2171
1606818840000|2020-12-01 10:34:00|1739.4|1739.2|1738.8|1738.6|1739.6|1739.2|1738.6|1738.4|3778
1606818850000|2020-12-01 10:34:10|1739|1738.8|1738.8|1738.2|1739.2|1738.8|1738.8|1738.2|33
1606818860000|2020-12-01 10:34:20|1738.6|1738.4|1738.8|1738.6|1739|1738.6|1738.4|1738|1782
1606818870000|2020-12-01 10:34:30|1739|1738.8|1738.6|1738.2|1739|1738.8|1738.6|1738.2|440
1606818880000|2020-12-01 10:34:40|1738.8|1738.4|1738.8|1738.6|1739|1738.6|1738.8|1738.4|1342
1606818890000|2020-12-01 10:34:50|1739|1738.8|1738.8|1738.2|1739|1738.8|1738.6|1738.2|117
1606818900000|2020-12-01 10:35:00|1738.6|1738.4|1738.6|1738.2|1738.8|1738.4|1738.6|1738.2|24
1606818910000|2020-12-01 10:35:10|1738.4|1738|1739.6|1739.2|1739.6|1739.2|1738.4|1738|641
1606818920000|2020-12-01 10:35:20|1739.4|1739.4|1739.8|1739.4|1740|1739.4|1739.4|1739.4|192
1606818930000|2020-12-01 10:35:30|1740|1739.6|1739.8|1739.4|1740|1739.6|1739.6|1739.4|300
1606818940000|2020-12-01 10:35:40|1740|1739.6|1739.8|1739.4|1740|1739.6|1739.8|1739.4|507
1606818950000|2020-12-01 10:35:50|1740|1739.6|1739.8|1739.4|1740|1739.6|1739.8|1739.4|202
1606818960000|2020-12-01 10:36:00|1739.6|1739.2|1739.6|1739.2|1739.8|1739.4|1739.4|1739|2912
1606818970000|2020-12-01 10:36:10|1739.4|1739|1739.2|1738.6|1739.6|1739.2|1739|1738.6|1290
1606818980000|2020-12-01 10:36:20|1739|1738.4|1738.8|1738.2|1739.2|1738.4|1738.6|1738.2|0
1606818990000|2020-12-01 10:36:30|1739|1738.4|1739|1738.6|1739.2|1738.6|1739|1738.4|0
1606819000000|2020-12-01 10:36:40|1738.8|1738.4|1739.2|1738.8|1739.2|1739|1738.8|1738.4|202
1606819010000|2020-12-01 10:36:50|1739|1739|1739.4|1739.2|1739.4|1739.2|1739|1739|0
1606819020000|2020-12-01 10:37:00|1739.2|1739|1740.6|1740.2|1740.6|1740.2|1739|1738.8|1504
1606819030000|2020-12-01 10:37:10|1740.8|1740.4|1741|1740.6|1741.2|1740.8|1740.6|1740.4|2102
1606819040000|2020-12-01 10:37:20|1741.2|1740.4|1740.4|1739.8|1741.2|1740.6|1740.2|1739.4|798
1606819050000|2020-12-01 10:37:30|1740.6|1740|1741.2|1740.8|1741.2|1740.8|1740.6|1740|36
1606819060000|2020-12-01 10:37:40|1741|1740.6|1740.8|1740.2|1741|1740.6|1740.8|1740.2|437
1606819070000|2020-12-01 10:37:50|1740.6|1740.4|1740.6|1740.2|1741|1740.6|1740.4|1740|36
1606819090000|2020-12-01 10:38:10|1740.8|1740.4|1738.4|1738.2|1741|1740.6|1738.4|1738|11519
1606819100000|2020-12-01 10:38:20|1738.6|1738|1738.8|1738.2|1738.8|1738.4|1738.2|1738|3801
1606819110000|2020-12-01 10:38:30|1738.6|1738.4|1739.2|1738.6|1739.4|1739|1738.6|1738.2|3870
1606819120000|2020-12-01 10:38:40|1739.4|1738.8|1739.2|1738.6|1739.4|1739|1739|1738.6|120
1606819130000|2020-12-01 10:38:50|1739|1738.4|1738.8|1738.2|1739.2|1738.4|1738.2|1738|4993
1606819140000|2020-12-01 10:39:00|1738.6|1738.4|1738.4|1738.2|1738.6|1738.4|1738.4|1738.2|1511
1606819150000|2020-12-01 10:39:10|1738.2|1738|1738.2|1737.6|1738.2|1738|1738|1737.6|6711
1606819160000|2020-12-01 10:39:20|1738|1737.4|1736.6|1736.2|1738.2|1737.4|1736.6|1736|2486
1606819170000|2020-12-01 10:39:30|1736.8|1735.8|1736|1735.8|1737|1736|1736|1735.4|1829
1606819180000|2020-12-01 10:39:40|1735.8|1735.4|1735|1734.6|1736|1735.4|1735|1734.4|5370
1606819190000|2020-12-01 10:39:50|1735.2|1734.4|1734.6|1734.2|1735.2|1734.6|1734.4|1734|2040
1606819200000|2020-12-01 10:40:00|1734.2|1734|1735.2|1734.8|1735.2|1734.8|1734.2|1733.8|3977
1606819210000|2020-12-01 10:40:10|1735.4|1735|1735.8|1735.4|1736|1735.6|1735.4|1735|3970
1606819220000|2020-12-01 10:40:20|1735.6|1735.2|1735.4|1734.8|1735.8|1735.2|1735.4|1734.8|31
1606819250000|2020-12-01 10:40:50|1735.2|1735|1735.8|1735.2|1735.8|1735.6|1735.2|1734.8|3310
1606819260000|2020-12-01 10:41:00|1736|1735.4|1736|1735.6|1736.2|1735.6|1735.8|1735.2|0
1606819270000|2020-12-01 10:41:10|1736.2|1735.8|1736.8|1736.4|1737|1736.4|1736.2|1735.8|0
1606819280000|2020-12-01 10:41:20|1737|1736.6|1737.2|1736.6|1737.4|1736.8|1736.8|1736.4|486
1606819290000|2020-12-01 10:41:30|1737|1736.4|1736.6|1736.2|1737|1736.4|1736.2|1736|1782
1606819300000|2020-12-01 10:41:40|1736.8|1736|1736.8|1736.2|1737|1736.6|1736.4|1736|0
1606819310000|2020-12-01 10:41:50|1737|1736.4|1737.6|1737.4|1737.8|1737.4|1737|1736.4|491
1606819320000|2020-12-01 10:42:00|1737.4|1737.2|1737.2|1736.6|1737.8|1737.4|1737|1736.6|2815
1606819330000|2020-12-01 10:42:10|1737.4|1736.8|1737.8|1737.4|1737.8|1737.4|1737.4|1736.8|70
1606819340000|2020-12-01 10:42:20|1737.6|1737.6|1737.8|1737.4|1738|1737.6|1737.6|1737|727
1606819350000|2020-12-01 10:42:30|1738|1737.6|1738.4|1737.8|1738.6|1738.2|1738|1737.6|795
1606819360000|2020-12-01 10:42:40|1738.6|1738|1738.4|1737.8|1739|1738.2|1738.4|1737.8|10
1606819370000|2020-12-01 10:42:50|1738.2|1737.6|1738|1737.4|1738.2|1737.6|1738|1737.4|31
1606819380000|2020-12-01 10:43:00|1737.8|1737.6|1738|1737.6|1738|1737.6|1737.6|1737.4|537
1606819390000|2020-12-01 10:43:10|1738.2|1737.8|1739|1738.6|1739.2|1738.6|1738.2|1737.4|2035
1606819420000|2020-12-01 10:43:40|1739.2|1738.8|1739.4|1739|1739.4|1739|1739|1738.8|0
1606819430000|2020-12-01 10:43:50|1739.6|1739.2|1739.8|1739.4|1740.2|1739.6|1739.6|1739|45
1606819440000|2020-12-01 10:44:00|1740|1739.6|1740.2|1739.6|1740.4|1739.8|1739.8|1739.4|3806
1606819450000|2020-12-01 10:44:10|1740|1740|1740.4|1739.8|1740.6|1740|1739.8|1739.6|3650
1606819460000|2020-12-01 10:44:20|1740.2|1740|1738.4|1737.8|1740.8|1740.2|1738.4|1737.8|4270
1606819470000|2020-12-01 10:44:30|1738.2|1737.6|1737.8|1737.2|1738.4|1737.8|1737.6|1736.8|284
1606819480000|2020-12-01 10:44:40|1738|1737.4|1738|1737.6|1738.8|1738.4|1738|1737.4|2226
1606819490000|2020-12-01 10:44:50|1738.2|1737.8|1738|1737.6|1738.4|1737.8|1738|1737.6|243
1606819500000|2020-12-01 10:45:00|1737.8|1737.4|1737.6|1737.4|1738|1737.4|1737.2|1737|626
1606819510000|2020-12-01 10:45:10|1737.4|1737.2|1738|1737.6|1738|1737.6|1737.2|1737|627
1606819530000|2020-12-01 10:45:30|1737.8|1737.8|1738.4|1738|1738.4|1738|1737.8|1737.4|202
1606819540000|2020-12-01 10:45:40|1738.2|1737.8|1738.4|1738|1738.6|1738|1738.2|1737.8|0
1606819550000|2020-12-01 10:45:50|1738.6|1738.2|1739|1738.6|1739|1738.6|1738.6|1738|2392
1606819560000|2020-12-01 10:46:00|1738.8|1738.8|1740|1739.4|1740.2|1739.8|1738.8|1738.8|2760
1606819570000|2020-12-01 10:46:10|1739.8|1739.6|1740.2|1740|1740.2|1740|1739.8|1739.6|1335
1606819580000|2020-12-01 10:46:20|1740|1739.8|1740|1739.4|1740|1739.8|1740|1739.4|620
1606819590000|2020-12-01 10:46:30|1739.8|1739.2|1741|1740.6|1741.2|1740.6|1739.4|1739.2|1731
1606819600000|2020-12-01 10:46:40|1741.2|1740.8|1741.4|1741|1741.6|1741|1741|1740.8|0
1606819610000|2020-12-01 10:46:50|1741.6|1741.2|1741.8|1741.6|1742|1741.6|1741.6|1741.2|201
1606819620000|2020-12-01 10:47:00|1742|1741.4|1742|1741.6|1742|1741.6|1741.6|1741.2|1717
1606819630000|2020-12-01 10:47:10|1741.8|1741.4|1742.4|1742|1742.6|1742.2|1741.6|1741.2|2521
1606819640000|2020-12-01 10:47:20|1742.6|1742.2|1743|1742.8|1743|1742.8|1742.6|1742.2|309
1606819650000|2020-12-01 10:47:30|1743.2|1743|1743|1742.6|1743.4|1743|1743|1742.6|1585
1606819660000|2020-12-01 10:47:40|1742.8|1742.8|1743|1742.8|1743.2|1742.8|1742.2|1741.8|2196
1606819670000|2020-12-01 10:47:50|1743.2|1743|1743.6|1743|1743.8|1743.4|1743|1743|0
1606819680000|2020-12-01 10:48:00|1743.4|1743.2|1743.8|1743.4|1744|1743.6|1743.4|1743.2|159
1606819690000|2020-12-01 10:48:10|1743.6|1743|1744|1743.4|1744|1743.6|1743.4|1743|201
1606819700000|2020-12-01 10:48:20|1743.8|1743.6|1744|1743.8|1744.4|1743.8|1743.6|1743.2|627
1606819710000|2020-12-01 10:48:30|1744.4|1744|1744.4|1744.2|1744.4|1744.2|1744.2|1744|639
1606819720000|2020-12-01 10:48:40|1744.6|1744.4|1745.4|1745|1745.4|1745|1744.6|1744.4|957
1606819730000|2020-12-01 10:48:50|1745.2|1744.8|1745.4|1745|1745.4|1745|1745|1744.8|620
1606819740000|2020-12-01 10:49:00|1745.2|1744.8|1745.4|1744.8|1745.4|1744.8|1745|1744.8|28
1606819750000|2020-12-01 10:49:10|1745.8|1745|1745.8|1745.6|1746|1745.8|1745.8|1745|1316
1606819760000|2020-12-01 10:49:20|1745.6|1745.4|1745.6|1745.2|1745.6|1745.4|1745.2|1744.8|10041
1606819770000|2020-12-01 10:49:30|1745.8|1745.4|1746|1745.6|1746.2|1746|1745.6|1745.2|2801
1606819780000|2020-12-01 10:49:40|1745.8|1745.4|1746|1745.8|1746|1745.8|1745.6|1745.2|1900
1606819790000|2020-12-01 10:49:50|1745.8|1745.6|1745.2|1745|1746|1745.6|1745.2|1744.8|2337
1606819800000|2020-12-01 10:50:00|1745.4|1745.2|1745.6|1745.2|1745.6|1745.4|1745|1744.8|862
1606819810000|2020-12-01 10:50:10|1745.8|1745.4|1745.6|1745.4|1746|1745.6|1745.6|1745.4|1000
1606819820000|2020-12-01 10:50:20|1745.4|1745.2|1745.6|1745.4|1745.8|1745.4|1745.4|1745.2|3864
1606819830000|2020-12-01 10:50:30|1745.8|1745|1744.8|1744.4|1745.8|1745.4|1744.8|1744.2|12432
1606819840000|2020-12-01 10:50:40|1744.6|1744.2|1744.8|1744.2|1744.8|1744.2|1744.6|1744|272
1606819850000|2020-12-01 10:50:50||1744.4||1744.6||1744.6||1744.2|92
1606819860000|2020-12-01 10:51:00|1744.6|1744.4|1744.8|1744.4|1744.8|1744.4|1744.2|1743.8|1790
1606819870000|2020-12-01 10:51:10|1744.6|1744.2|1744.8|1744.4|1744.8|1744.4|1744.6|1744.2|170
1606819880000|2020-12-01 10:51:20|1744.6|1744.2|1744.8|1744.2|1744.8|1744.4|1744.4|1744|495
1606819890000|2020-12-01 10:51:30|1744.6|1743.8|1744.4|1743.8|1744.8|1744.4|1743.4|1743|6820
1606819900000|2020-12-01 10:51:40|1744|1743.4|1743.8|1743.2|1744.2|1743.4|1743.4|1743|652
1606819910000|2020-12-01 10:51:50|1743.6|1743.4|1743.8|1743.4|1743.8|1743.4|1743.6|1743.4|0
1606819920000|2020-12-01 10:52:00|1743.6|1743.2|1744|1743.6|1744.2|1743.8|1743.4|1743.2|321
1606819930000|2020-12-01 10:52:10|1744.2|1743.8|1744.2|1744|1744.4|1744|1744.2|1743.8|198
1606819940000|2020-12-01 10:52:20|1744.4|1743.8|1743.2|1742.8|1744.4|1743.8|1743|1742.6|17369
1606819950000|2020-12-01 10:52:30|1743.4|1743|1743.6|1743.2|1743.8|1743.2|1743.4|1742.8|0
1606819960000|2020-12-01 10:52:40|1743.8|1743.4|1743|1742.8|1743.8|1743.4|1743|1742.8|6453
1606819970000|2020-12-01 10:52:50|1743.2|1743|1743.4|1743.2|1743.4|1743.2|1743.2|1743|1645
1606819980000|2020-12-01 10:53:00|1743.6|1743.4|1744.2|1744|1744.4|1744|1743.4|1742.8|5897
1606819990000|2020-12-01 10:53:10|1744|1743.8|1744.4|1744|1744.4|1744.2|1744|1743.6|33
1606820000000|2020-12-01 10:53:20|1744.2|1743.8|1743.4|1742.8|1744.4|1743.8|1743|1742.8|2364
1606820010000|2020-12-01 10:53:30|1743.2|1742.6|1743|1742.6|1743.4|1742.8|1742.8|1742.2|932
1606820020000|2020-12-01 10:53:40|1743.2|1742.8|1743.4|1743|1743.6|1743|1743.2|1742.8|123
1606820030000|2020-12-01 10:53:50|1743.6|1743.2|1743.4|1743|1743.6|1743.2|1743.2|1742.8|1506
1606820040000|2020-12-01 10:54:00|1743.6|1743.2|1744|1743.4|1744|1743.4|1743.6|1743.2|619
1606820050000|2020-12-01 10:54:10|1744.2|1743.6|1744.2|1743.8|1744.4|1744|1744|1743.6|1184
1606820060000|2020-12-01 10:54:20|1744|1743.6|1744.4|1743.8|1744.4|1743.8|1743.4|1743|8236
1606820070000|2020-12-01 10:54:30|1744.2||1744||1744.2||1744||0
1606820090000|2020-12-01 10:54:50|1744.2|1744|1744.2|1744|1744.4|1744|1744|1743.8|325
1606820100000|2020-12-01 10:55:00|1744.4|1744.2|1743.8|1743.4|1744.4|1744.2|1743.8|1743.4|451
1606820110000|2020-12-01 10:55:10|1744|1743.6|1744.2|1743.8|1744.2|1743.8|1743.8|1743.4|728
1606820120000|2020-12-01 10:55:20|1744|1743.6|1744|1743.6|1744.2|1743.6|1743.8|1743.4|675
1606820130000|2020-12-01 10:55:30|1744.2|1743.8|1745.4|1745|1745.6|1745.2|1744.2|1743.6|12849
1606820140000|2020-12-01 10:55:40|1745.8|1745.2|1745.8|1745.4|1746|1745.6|1745.6|1745|475
1606820150000|2020-12-01 10:55:50||1745.2||1745.2||1745.4||1745.2|0
1606820160000|2020-12-01 10:56:00|1745.6|1745.4|1745.8|1745.2|1745.8|1745.4|1745.2|1745|4028
1606820170000|2020-12-01 10:56:10|1746|1745.4|1745.4|1745|1746.2|1745.8|1745.4|1745|427
1606820180000|2020-12-01 10:56:20|1745.6|1745.2|1745.4|1745.2|1745.8|1745.2|1745.2|1745|0
1606820190000|2020-12-01 10:56:30|1745.6|1745.4|1745.6|1745.4|1745.8|1745.4|1745.4|1745.2|1163
1606820200000|2020-12-01 10:56:40|1745.4|1745.2|1745.4|1745.2|1745.8|1745.2|1745.2|1745|958
1606820210000|2020-12-01 10:56:50|1745.8|1745.4|1745.6|1745.2|1745.8|1745.4|1745.6|1745.2|766
1606820220000|2020-12-01 10:57:00|1745.4|1745|1745.6|1745.2|1745.8|1745.2|1745.4|1745|0
1606820230000|2020-12-01 10:57:10|1745.4|1745|1745.4|1745|1745.6|1745.2|1745.2|1745|51
1606820240000|2020-12-01 10:57:20|1745.2|1745.2|1745.4|1745.2|1745.4|1745.2|1745.2|1745|0
1606820250000|2020-12-01 10:57:30|1745.6|1745.4|1746|1745.6|1746|1745.6|1745.6|1745.4|28
1606820260000|2020-12-01 10:57:40|1745.8|1745.4|1745.2|1745|1745.8|1745.6|1745.2|1745|1207
1606820270000|2020-12-01 10:57:50|1745.4|1745.2|1745.4|1745.2|1745.4|1745.2|1745.4|1745|35
1606820280000|2020-12-01 10:58:00|1745.2|1745|1746.4|1745.8|1746.6|1746|1745|1744.4|5117
1606820290000|2020-12-01 10:58:10|1746.2|1746|1746|1745.8|1746.2|1746|1746|1745.8|60
1606820300000|2020-12-01 10:58:20|1746.2|1745.6|1745.6|1745.2|1746.2|1745.6|1745.4|1745.2|1759
1606820320000|2020-12-01 10:58:40|1745.4|1745.4|1745.4|1745.2|1745.6|1745.4|1745.2|1744.8|572
1606820330000|2020-12-01 10:58:50|1745.2|1745|1745.4|1745.2|1745.4|1745.2|1745.2|1744.8|578
1606820340000|2020-12-01 10:59:00|1745.6|1745|1745.8|1745.4|1746|1745.8|1745.4|1745|2151
1606820350000|2020-12-01 10:59:10|1746|1745.2|1745.8|1745.2|1746|1745.8|1745.2|1745|5754
1606820360000|2020-12-01 10:59:20|1746|1745.4|1746|1745.6|1746|1745.6|1745.8|1745.4|0
1606820370000|2020-12-01 10:59:30|1745.8||1745.8||1746||1745.8||0
1606820380000|2020-12-01 10:59:40|1746|1745.4|1745|1744.4|1746|1745.4|1744.6|1744|908
1606820390000|2020-12-01 10:59:50|1745.2|1744.6|1745.4|1744.8|1745.4|1745|1745.2|1744.4|0
1606820400000|2020-12-01 11:00:00|1745.2|1744.6|1745.4|1744.8|1745.8|1745.4|1744.8|1744.6|1049
1606820410000|2020-12-01 11:00:10|1745.6|1745|1746|1745.8|1746|1745.8|1745.6|1744.8|2261
1606820420000|2020-12-01 11:00:20|1745.8|1745.6|1745.8|1745.6|1746.4|1746|1745.8|1745.6|6726
1606820430000|2020-12-01 11:00:30|1746|1745.8|1746.4|1746|1746.4|1746.2|1746|1745.6|1160
1606820440000|2020-12-01 11:00:40|1746.2|1745.8|1746|1745.6|1746.2|1745.8|1746|1745.6|1206
1606820450000|2020-12-01 11:00:50|1746.4|1745.8|1746.4|1746|1746.4|1746|1746.4|1745.8|56
1606820460000|2020-12-01 11:01:00|1746.8|1746.2|1746.8|1746.4|1747|1746.4|1746.4|1746|1
1606820470000|2020-12-01 11:01:10|1746.6|1746.2|1746.6|1746|1746.8|1746.4|1746.4|1746|1666
1606820480000|2020-12-01 11:01:20|1746.4||1746.6||1746.6||1746.4||0
1606820490000|2020-12-01 11:01:30|1746.8|1746.2|1746.8|1746.4|1746.8|1746.6|1746.8|1746.2|122
1606820500000|2020-12-01 11:01:40|1747|1746.6|1747.4|1747|1747.6|1747.2|1747|1746.4|3377
1606820510000|2020-12-01 11:01:50|1747.6|1747.2|1747.6|1747.2|1747.6|1747.4|1747.6|1747.2|284
1606820520000|2020-12-01 11:02:00|1747.8|1747.4|1747.8|1747.4|1748|1747.8|1747.8|1747.4|4499
1606820530000|2020-12-01 11:02:10|1747.6|1747.2|1747|1746.4|1747.6|1747.4|1746.8|1746.4|3015
1606820540000|2020-12-01 11:02:20|1747.2|1746.6|1747.6|1747.2|1747.8|1747.4|1747.2|1746.6|0
1606820550000|2020-12-01 11:02:30|1747.4|1747|1746.6|1746.2|1747.4|1747.2|1746.6|1746|0
1606820560000|2020-12-01 11:02:40|1746.4|1746|1747|1746.6|1747|1746.6|1746.2|1746|2228
1606820570000|2020-12-01 11:02:50|1747.2|1746.8|1746.6|1745.8|1747.6|1747.2|1746|1745.6|16105
1606820580000|2020-12-01 11:03:00|1746.4|1746|1745.8|1745.6|1746.6|1746.2|1745.8|1745.4|2167
1606820590000|2020-12-01 11:03:10|1745.6|1745.4|1745.2|1745|1745.6|1745.4|1745.2|1744.8|566
1606820600000|2020-12-01 11:03:20|1745|1744.8|1745.6|1745.4|1746|1745.6|1745|1744.8|2493
1606820610000|2020-12-01 11:03:30|1745.8|1745.6|1746.2|1745.8|1746.2|1745.8|1745.6|1745.4|3978
1606820620000|2020-12-01 11:03:40|1746.4|1746|1746.4|1746|1746.6|1746|1746.4|1746|0
1606820630000|2020-12-01 11:03:50|1746.2|1745.8|1746.6|1746.2|1746.6|1746.2|1745.8|1745.6|1032
1606820640000|2020-12-01 11:04:00|1746.8|1746.4|1746.6|1746.2|1746.8|1746.4|1746.6|1746.2|0
1606820650000|2020-12-01 11:04:10|1746.4|1746|1746|1745.4|1746.4|1746|1745.8|1745.2|684
1606820660000|2020-12-01 11:04:20|1745.8|1745.6|1745.8|1745.4|1746|1745.8|1745.8|1745.4|276
1606820670000|2020-12-01 11:04:30|1745.6|1745.6|1746.4|1745.8|1746.4|1745.8|1745.6|1745.4|23
1606820680000|2020-12-01 11:04:40|1746.2|1746|1746.8|1746.2|1746.8|1746.2|1746.2|1746|201
1606820690000|2020-12-01 11:04:50|1747|1746.4|1747|1746.6|1747|1746.6|1747|1746.4|50
1606820700000|2020-12-01 11:05:00|1746.8|1746.4|1747|1746.6|1747|1746.6|1746.8|1746.4|28
1606820710000|2020-12-01 11:05:10|1746.8|1746.8|1747|1746.6|1747|1746.8|1746.8|1746.4|913
1606820720000|2020-12-01 11:05:20|1746.8|1746.2|1746.8|1746.4|1747|1746.6|1746.6|1746.2|664
1606820730000|2020-12-01 11:05:30|1746.6|1746.6|1747|1746.6|1747|1746.6|1746.6|1746.4|291
1606820740000|2020-12-01 11:05:40|1747.2|1746.8|1747.4|1747|1747.4|1747|1747.2|1746.8|30
1606820750000|2020-12-01 11:05:50|1747.6|1747.2|1747.6|1747.4|1747.8|1747.6|1747.4|1747|5503
1606820760000|2020-12-01 11:06:00|1747.8|1747.2|1747.4|1747|1747.8|1747.2|1747|1746.6|1690
1606820770000|2020-12-01 11:06:10|1747.2|1746.8|1746.8|1746.2|1747.2|1746.8|1746.8|1746.2|1505
1606820780000|2020-12-01 11:06:20|1747|1746.4|1747.2|1746.6|1747.4|1747|1747|1746.4|481
1606820790000|2020-12-01 11:06:30|1747|1746.8|1747.6|1747|1747.6|1747|1747|1746.8|0
1606820810000|2020-12-01 11:06:50|1747.8|1747.2|1747.8|1747.6|1747.8|1747.6|1747.6|1747.2|292
1606820820000|2020-12-01 11:07:00|1748|1747.4|1748.2|1747.8|1748.2|1748|1747.4|1747.2|2461
1606820830000|2020-12-01 11:07:10|1748|1747.6|1747.6|1747|1748.2|1747.8|1747.6|1747|304
1606820840000|2020-12-01 11:07:20|1747.8|1747.4|1747.4|1747|1748|1747.4|1747.4|1747|421
1606820850000|2020-12-01 11:07:30|1747.2|1746.8|1746.8|1746.6|1747.4|1746.8|1746.8|1746.4|1038
1606820860000|2020-12-01 11:07:40|1746.6|1746.4|1747.4|1747|1747.6|1747|1746.4|1746|3042
1606820870000|2020-12-01 11:07:50|1747.6|1747.2|1747.6|1747|1748|1747.6|1747.4|1747|1297
1606820880000|2020-12-01 11:08:00|1747.4||1747.4||1747.6||1747.4||0
1606820890000|2020-12-01 11:08:10|1747.2|1746.6|1747.4|1747|1747.4|1747|1747|1746.6|493
1606820900000|2020-12-01 11:08:20|1747.2|1746.8|1747.2|1746.8|1747.4|1747|1746.6|1746.2|6550
1606820910000|2020-12-01 11:08:30|1746.8|1746.6|1747|1746.6|1747.2|1746.8|1746.8|1746.6|2137
1606820920000|2020-12-01 11:08:40|1746.8|1746.8|1747.4|1746.8|1747.4|1746.8|1746.8|1746.8|0
1606820930000|2020-12-01 11:08:50|1747.2|1747|1747.2|1746.8|1747.8|1747.4|1747.2|1746.8|7928
1606820940000|2020-12-01 11:09:00|1747.6|1746.6|1747|1746.6|1747.6|1747.2|1746|1745.6|13256
1606820950000|2020-12-01 11:09:10|1746.8|1746.8|1746.8|1746.4|1747|1746.8|1746.6|1746.4|1314
1606820960000|2020-12-01 11:09:20|1746.6|1746.6|1747|1746.6|1747|1746.6|1746.6|1746.6|500
1606820980000|2020-12-01 11:09:40|1746.8|1746.8|1746.8|1746.4|1747|1746.8|1746.4|1746.2|1424
1606820990000|2020-12-01 11:09:50|1747|1746.6|1747.4|1747.2|1747.4|1747.2|1746.8|1746.6|1835
1606821000000|2020-12-01 11:10:00|1747.6|1747.4|1748|1747.8|1748|1747.8|1747.6|1747.4|983
1606821010000|2020-12-01 11:10:10|1748.2|1748|1748.8|1748.6|1749|1748.8|1748.2|1748|1847
1606821020000|2020-12-01 11:10:20|1749|1748.4|1748.6|1748.4|1749|1748.4|1748.6|1748.4|957
1606821030000|2020-12-01 11:10:30|1748.8|1748.6|1748.6|1748|1749|1748.8|1748.4|1748|3692
1606821040000|2020-12-01 11:10:40|1748.4||1748.4||1748.6||1748.4||0
1606821050000|2020-12-01 11:10:50|1748.6|1748.2|1748.6|1748|1748.6|1748.4|1748.4|1748|248
1606821060000|2020-12-01 11:11:00|1748.4||1748.4||1748.4||1748.4||0
1606821070000|2020-12-01 11:11:10|1748.6|1748.2|1748.6|1748.4|1748.6|1748.4|1748.4|1748.2|30
1606821080000|2020-12-01 11:11:20|1748.8|1748.6|1748.6|1748.4|1749|1748.8|1748.6|1748.4|2134
1606821090000|2020-12-01 11:11:30|1748.4|1748.2|1748.4|1748|1748.4|1748.2|1748.2|1748|749
1606821100000|2020-12-01 11:11:40|1748.6|1748.2|1748.4|1748|1748.8|1748.4|1748.2|1748|1179
1606821110000|2020-12-01 11:11:50|1748.2|1748.2|1748.2|1748|1748.2|1748.2|1748.2|1748|966
1606821120000|2020-12-01 11:12:00|1748.4|1748.2|1748.4|1748.2|1748.6|1748.2|1748.2|1748|201
1606821130000|2020-12-01 11:12:10|1748.6|1748.4|1748.6|1748.4|1748.6|1748.4|1748.6|1748.4|33
1606821140000|2020-12-01 11:12:20|1748.8|1748.6|1746.8|1746.4|1749.2|1749|1746.2|1745.8|19693
1606821150000|2020-12-01 11:12:30|1747|1746.6|1747.8|1747.4|1747.8|1747.4|1746.8|1746.6|2087
1606821160000|2020-12-01 11:12:40|1747.6|1747.6|1749|1748.4|1749|1748.4|1747.6|1747.6|750
1606821170000|2020-12-01 11:12:50|1748.8|1748.6|1749|1748.8|1749.2|1748.8|1748.8|1748.4|1094
1606821180000|2020-12-01 11:13:00|1749.2||1749||1749.2||1749||0
1606821190000|2020-12-01 11:13:10|1748.8|1748.6|1749.2|1748.8|1749.2|1748.8|1748.8|1748.6|1467
1606821200000|2020-12-01 11:13:20|1749.4|1749|1749.4|1749|1749.6|1749.4|1749.2|1748.8|2337
1606821210000|2020-12-01 11:13:30|1749.6|1749.2|1749.4|1749.2|1749.6|1749.4|1749.4|1749.2|825
1606821220000|2020-12-01 11:13:40|1749.6|1749.4|1749.8|1749.4|1749.8|1749.6|1749.4|1749.2|2754
1606821230000|2020-12-01 11:13:50|1749.6|1749.2|1749.6|1749.2|1749.6|1749.2|1749.4|1749.2|905
1606821240000|2020-12-01 11:14:00|1749.4|1749|1749.4|1749.2|1749.6|1749.2|1749.2|1749|500
1606821250000|2020-12-01 11:14:10|1749.6|1749.4|1749.6|1749.2|1749.8|1749.4|1749.6|1749.2|2228
1606821260000|2020-12-01 11:14:20|1749.8|1749.4|1749.8|1749.4|1749.8|1749.6|1749.8|1749.4|656
1606821270000|2020-12-01 11:14:30|1750|1749.6|1750.2|1749.8|1750.2|1750|1749.8|1749.6|10065
1606821280000|2020-12-01 11:14:40|1750.4|1750|1751|1750.8|1751|1750.8|1750.4|1750|3342
1606821290000|2020-12-01 11:14:50|1750.8|1750.6|1750.8|1750.4|1751|1750.8|1750.6|1750.4|1100
1606821300000|2020-12-01 11:15:00|1751|1750.6|1750.8|1750.6|1751|1750.8|1750.8|1750.6|140
1606821310000|2020-12-01 11:15:10|1751|1750.4|1750.8|1750.6|1751|1750.8|1750.6|1750.4|2008
1606821320000|2020-12-01 11:15:20|1751|1750.4|1751.6|1751.2|1751.8|1751.4|1750.8|1750.4|4610
1606821330000|2020-12-01 11:15:30|1751.8|1751.4|1752|1751.6|1752|1751.8|1751.6|1751.4|377
1606821340000|2020-12-01 11:15:40|1751.8|1751.4|1752|1751.6|1752|1751.8|1751.6|1751.4|817
1606821350000|2020-12-01 11:15:50|1751.8|1751.4|1753|1752.8|1753|1752.8|1751.8|1751.4|5698
1606821360000|2020-12-01 11:16:00|1753.2|1753|1753.4|1753|1753.6|1753.2|1753.2|1752.8|2524
1606821370000|2020-12-01 11:16:10|1753.2|1753.2|1752.8|1752.6|1753.4|1753.2|1752.8|1752.6|4761
1606821380000|2020-12-01 11:16:20|1753|1752.8|1753.2|1752.8|1753.2|1752.8|1753|1752.8|20
1606821390000|2020-12-01 11:16:30|1753|1752.6|1752.8|1752.4|1753|1752.6|1752|1751.6|2565
1606821400000|2020-12-01 11:16:40|1753||1752.8||1753||1752.8||0
1606821410000|2020-12-01 11:16:50|1752.6|1752.2|1752.6|1752|1752.6|1752.2|1752|1751.6|1179
1606821420000|2020-12-01 11:17:00|1752.4|1752.2|1752.6|1752.2|1752.8|1752.2|1752.2|1752.2|976
1606821430000|2020-12-01 11:17:10|1752.4|1752|1751.8|1751.4|1752.4|1752.2|1751.8|1751.2|6296
1606821440000|2020-12-01 11:17:20|1752|1751.6|1753|1752.6|1753|1752.6|1751.8|1751.4|1305
1606821450000|2020-12-01 11:17:30|1752.8|1752.4|1753.2|1753|1753.2|1753|1752.6|1752.4|210
1606821460000|2020-12-01 11:17:40|1753|1752.8|1753.6|1753.2|1753.6|1753.4|1753|1752.6|3027
1606821470000|2020-12-01 11:17:50|1753.8|1753.4|1752.6|1752.2|1754|1753.6|1752.6|1752.2|7864
1606821480000|2020-12-01 11:18:00|1752.4|1752|1751.2|1751|1752.4|1752|1751.2|1750.6|975
1606821490000|2020-12-01 11:18:10|1751|1750.8|1752|1751.6|1752|1751.8|1751|1750.6|2260
1606821500000|2020-12-01 11:18:20|1751.8|1751.4|1751.4|1751|1751.8|1751.4|1751|1750.8|4373
1606821510000|2020-12-01 11:18:30|1751.6|1751.2|1751.4|1751|1751.8|1751.2|1751.2|1750.8|1849
1606821520000|2020-12-01 11:18:40|1751.6|1751.2|1751.6|1751.2|1751.6|1751.2|1751.4|1751|483
1606821530000|2020-12-01 11:18:50|1751.4|1751|1751.4|1751|1751.8|1751.4|1751.4|1751|838
1606821540000|2020-12-01 11:19:00|1751.2|1750.8|1751|1750.6|1751.2|1750.8|1750.8|1750.4|1985
1606821550000|2020-12-01 11:19:10|1751.2|1750.8|1751.2|1750.8|1751.2|1750.8|1751|1750.6|24
1606821560000|2020-12-01 11:19:20|1751|1750.6|1750.8|1750.6|1751.2|1750.6|1750.8|1750.6|688
1606821570000|2020-12-01 11:19:30|1750.6|1750.4|1750.6|1750.2|1750.8|1750.4|1750.4|1750.2|1674
1606821580000|2020-12-01 11:19:40|1750.4|1750|1750.6|1750.2|1750.8|1750.4|1750.4|1750|2548
1606821590000|2020-12-01 11:19:50|1750.4|1750|1750.2|1750|1750.6|1750.2|1750.2|1750|1416
1606821600000|2020-12-01 11:20:00|1750.4|1750.2|1750.2|1749.8|1750.4|1750.2|1750|1749.8|1057
1606821610000|2020-12-01 11:20:10|1750.4|1750|1750.8|1750.4|1751|1750.4|1750.4|1750|152
1606821620000|2020-12-01 11:20:20|1750.6|1750.2|1750.4|1750|1750.6|1750.2|1750.4|1750|24
1606821630000|2020-12-01 11:20:30|1750.6|1750.2|1751.4|1750.8|1751.6|1751.4|1750.6|1750.2|1776
1606821640000|2020-12-01 11:20:40|1751.6|1751|1751.4|1751|1751.8|1751.4|1751.2|1750.8|1949
1606821660000|2020-12-01 11:21:00|1751.6|1751.2|1751.4|1751.2|1751.8|1751.4|1751.4|1751.2|890
1606821670000|2020-12-01 11:21:10|1751.6||1751.6||1751.6||1751.4||50
1606821680000|2020-12-01 11:21:20|1751.4|1751.4|1752.6|1752.2|1752.6|1752.4|1751.4|1751.4|1631
1606821690000|2020-12-01 11:21:30|1752.4||1752.4||1752.4||1752.4||25
1606821700000|2020-12-01 11:21:40|1752.6|1752.4|1752.6|1752.2|1752.6|1752.4|1752.2|1751.8|503
1606821710000|2020-12-01 11:21:50|1752.8|1752.4|1753|1752.6|1753|1752.6|1752.8|1752.4|85
1606821720000|2020-12-01 11:22:00|1752.8|1752.4|1752.8|1752.2|1753|1752.6|1752.6|1752.2|552
1606821730000|2020-12-01 11:22:10|1753|1752.4|1753.8|1753.6|1754|1753.6|1753|1752.4|231
1606821740000|2020-12-01 11:22:20|1754|1753.8|1755|1754.6|1755|1754.6|1754|1753.6|4034
1606821750000|2020-12-01 11:22:30|1754.8|1754.4|1754.6|1754.4|1754.8|1754.6|1754.6|1754.4|1954
1606821760000|2020-12-01 11:22:40|1754.8|1754.6|1755.2|1754.8|1755.2|1755|1754.8|1754.6|25208
1606821770000|2020-12-01 11:22:50|1755.4|1755|1755.8|1755.4|1755.8|1755.6|1755.4|1754.8|2680
1606821780000|2020-12-01 11:23:00|1756|1755.8|1756|1755.4|1756|1755.8|1755.8|1755.4|235
1606821790000|2020-12-01 11:23:10|1755.8||1756||1756||1755.8||0
1606821800000|2020-12-01 11:23:20|1756.2|1755.6|1756.8|1756.6|1757|1756.6|1756.2|1755.6|5014
1606821810000|2020-12-01 11:23:30|1757|1756.4|1756.8|1756.6|1757|1756.6|1756.6|1756.4|719
1606821820000|2020-12-01 11:23:40|1757|1756.8|1757.6|1757.2|1757.6|1757.2|1756.8|1756.6|127
1606821830000|2020-12-01 11:23:50|1757.8|1757.4|1757.6|1757.2|1757.8|1757.4|1757.4|1757.2|250
1606821840000|2020-12-01 11:24:00|1757.8|1757.4|1758.4|1758|1758.6|1758.2|1757.8|1757.4|3198
1606821850000|2020-12-01 11:24:10|1758.2|1757.6|1757.6|1757.4|1758.4|1757.8|1757.6|1757.2|1747
1606821860000|2020-12-01 11:24:20||1757.2||1757||1757.2||1757|0
1606821870000|2020-12-01 11:24:30|1757.8|1757.2|1757.6|1757|1758|1757.4|1757.6|1757|1615
1606821880000|2020-12-01 11:24:40||1757.2||1757||1757.2||1757|0
1606821890000|2020-12-01 11:24:50|1757.2|1756.8|1755.6|1755.2|1757.2|1757|1755.6|1755.2|3477
1606821900000|2020-12-01 11:25:00|1755.4|1755|1755.2|1755|1755.4|1755|1755.2|1755|269
1606821910000|2020-12-01 11:25:10|1755.4|1755.2|1756.6|1756.2|1756.8|1756.2|1755.4|1755.2|1026
1606821920000|2020-12-01 11:25:20|1756.8|1756.4|1757.2|1756.8|1757.4|1757.2|1756.8|1756.4|2506
1606821930000|2020-12-01 11:25:30|1757.4|1757|1757.6|1757.2|1758|1757.4|1757.2|1756.8|719
1606821940000|2020-12-01 11:25:40|1757.8|1757.4|1758|1757.4|1758|1757.6|1757.4|1757.2|600
1606821950000|2020-12-01 11:25:50|1757.8|1757.6|1757.8|1757.4|1758|1757.8|1757.8|1757.4|200
1606821960000|2020-12-01 11:26:00|1758|1757.6|1758.6|1758.2|1758.8|1758.2|1757.8|1757.4|905
1606821970000|2020-12-01 11:26:10|1758.4|1758|1757.8|1757.6|1758.6|1758.2|1757.8|1757.4|1355
1606821980000|2020-12-01 11:26:20|1758|1757.4|1758.2|1757.8|1758.2|1757.8|1757.8|1757.4|0
1606821990000|2020-12-01 11:26:30|1758|1757.2|1756|1755.4|1758|1757.2|1755.8|1755.2|15596
1606822000000|2020-12-01 11:26:40|1756.2|1755.6|1756.2|1755.8|1756.4|1756.2|1755.8|1755.4|3200
1606822010000|2020-12-01 11:26:50|1756.4|1755.6|1756.4|1755.8|1756.4|1756.2|1756.2|1755.6|736
1606822020000|2020-12-01 11:27:00|1756.6|1756|1757.4|1757.2|1757.8|1757.2|1756.6|1756|5121
1606822030000|2020-12-01 11:27:10|1757.6|1757|1757.8|1757.4|1757.8|1757.4|1757.2|1757|218
1606822040000|2020-12-01 11:27:20|1758|1757.2|1758.2|1757.6|1758.6|1758.2|1758|1757.2|1434
1606822050000|2020-12-01 11:27:30|1758.4|1757.8|1758.6|1758.2|1759|1758.8|1758.2|1757.8|1734
1606822060000|2020-12-01 11:27:40|1758.8|1758.4|1757.6|1757|1758.8|1758.4|1757.4|1757|3283
1606822070000|2020-12-01 11:27:50|1757.8|1757.2|1758|1757.4|1758|1757.4|1757.8|1757.2|0
1606822080000|2020-12-01 11:28:00|1758.2|1757.6|1758.4|1757.8|1758.6|1757.8|1757.8|1757.4|2378
1606822090000|2020-12-01 11:28:10|1758.2||1758.2||1758.2||1758.2||0
1606822100000|2020-12-01 11:28:20|1758.4|1758|1757.4|1757|1758.4|1758.2|1757.2|1757|7574
1606822110000|2020-12-01 11:28:30|1757.6|1757.2|1757.4|1757.2|1758|1757.6|1757.4|1757|2433
1606822120000|2020-12-01 11:28:40|1757.2|1757|1757.4|1757|1757.4|1757.2|1757.2|1757|312
1606822130000|2020-12-01 11:28:50|1757.6|1757.2|1756.6|1756.2|1757.6|1757.2|1756.6|1756.2|1613
1606822150000|2020-12-01 11:29:10|1756.4|1756|1756.8|1756.4|1757|1756.4|1756.2|1755.8|1279
1606822160000|2020-12-01 11:29:20|1756.6|1756.2|1756.6|1756.2|1757|1756.4|1756.6|1756.2|0
1606822170000|2020-12-01 11:29:30|1756.4|1756|1756.8|1756.4|1756.8|1756.4|1756.2|1755.8|545
1606822180000|2020-12-01 11:29:40|1756.6|1756.2|1756.4|1756|1756.8|1756.2|1756.2|1755.8|3140
1606822190000|2020-12-01 11:29:50|1756.2|1755.6|1756.2|1755.6|1756.2|1755.6|1756|1755.6|157
1606822200000|2020-12-01 11:30:00|1755.8|1755.8|1756.4|1756|1756.8|1756.4|1755.8|1755.8|776
1606822210000|2020-12-01 11:30:10|1756.6|1756.2|1757|1756.4|1757.2|1756.8|1756.6|1756|1336
1606822220000|2020-12-01 11:30:20|1756.8||1757||1757||1756.8||0
1606822230000|2020-12-01 11:30:30|1756.8|1756.6|1756.8|1756|1757|1756.8|1756.6|1756|70
1606822240000|2020-12-01 11:30:40|1756.6|1756.2|1757|1756.4|1757|1756.4|1756.6|1756.2|0
1606822250000|2020-12-01 11:30:50|1756.8|1756.6|1757|1756.4|1757|1756.8|1756.8|1756.4|1200
1606822260000|2020-12-01 11:31:00|1756.8||1756.8||1756.8||1756.8||0
1606822270000|2020-12-01 11:31:10|1756.6|1756.6|1757|1756.6|1757|1756.8|1756.4|1756|2969
1606822280000|2020-12-01 11:31:20|1756.8|1756.4|1757.2|1756.8|1757.2|1757|1756.8|1756.4|2072
1606822290000|2020-12-01 11:31:30|1757||1757.2||1757.2||1757||240
1606822300000|2020-12-01 11:31:40|1757.4|1757|1757.4|1757|1757.6|1757.2|1757.4|1756.8|351
1606822310000|2020-12-01 11:31:50|1757.2|1756.8|1757|1756.6|1757.4|1757|1756.8|1756.6|1899
1606822320000|2020-12-01 11:32:00|1757.4|1756.8|1756.6|1756|1757.4|1756.8|1756|1755.6|7886
1606822330000|2020-12-01 11:32:10|1756.4|1755.8|1756|1755.4|1756.4|1755.8|1755.8|1755.2|4168
1606822340000|2020-12-01 11:32:20|1756.2|1755.6|1757.2|1756.6|1757.4|1757|1756.2|1755.6|1242
1606822350000|2020-12-01 11:32:30|1757|1756.8|1757.6|1757|1757.6|1757.4|1757|1756.8|1312
1606822360000|2020-12-01 11:32:40|1757.8|1757.2|1757.6|1757|1757.8|1757.4|1757.4|1757|1340
1606822370000|2020-12-01 11:32:50|1757.4|1757.2|1757.4|1757.2|1757.4|1757.2|1757.2|1757|503
1606822380000|2020-12-01 11:33:00|1757.2|1757|1757.2|1756.6|1757.4|1757|1756.8|1756.6|1157
1606822390000|2020-12-01 11:33:10|1757.4|1756.8|1757.8|1757.4|1758|1757.8|1757.4|1756.8|503
1606822400000|2020-12-01 11:33:20|1758|1757.6|1757.8|1757.4|1758|1757.8|1757.8|1757.4|708
1606822410000|2020-12-01 11:33:30|1758|1757.6|1758|1757.4|1758|1757.8|1757.6|1757.4|2382
1606822420000|2020-12-01 11:33:40|1757.8||1757.8||1758||1757.8||10
1606822430000|2020-12-01 11:33:50|1758|1757|1757.6|1757|1758|1757|1757.4|1757|200
1606822440000|2020-12-01 11:34:00|1757.4|1757.2|1757.6|1757.2|1757.6|1757.4|1757.2|1757|1144
1606822450000|2020-12-01 11:34:10|1757.8|1757.4|1757.6|1757.2|1758|1757.6|1757.6|1757|618
1606822460000|2020-12-01 11:34:20|1757.4||1757.6||1757.8||1757.4||158
1606822470000|2020-12-01 11:34:30|1757.8|1757.4|1757.8|1757.2|1758|1757.6|1757.6|1757.2|400
1606822480000|2020-12-01 11:34:40|1758||1757.8||1758||1757.6||0
1606822490000|2020-12-01 11:34:50||1757.4||1757.6||1757.6||1757.4|0
1606822500000|2020-12-01 11:35:00|1758|1757.8|1758.4|1758|1758.6|1758|1758|1757.6|7877
1606822510000|2020-12-01 11:35:10|1758.6|1757.4|1757.8|1757.4|1758.6|1757.6|1757.6|1757.4|4756
1606822520000|2020-12-01 11:35:20|1757.6|1757.2|1757.6|1757.2|1758|1757.2|1757.4|1757|637
1606822530000|2020-12-01 11:35:30|1757.8|1757.4|1758.4|1757.8|1759.2|1759|1757.8|1757.4|19487
1606822540000|2020-12-01 11:35:40|1758.2|1757.6|1758|1757.6|1758.2|1757.6|1758|1757.6|0
1606822550000|2020-12-01 11:35:50|1757.8|1757.8|1758|1757.6|1758.2|1757.8|1757.8|1757.6|200
1606822560000|2020-12-01 11:36:00|1757.8|1757.8|1757.4|1757.2|1758|1757.8|1757.4|1757.2|2454
1606822570000|2020-12-01 11:36:10|1757.6|1757|1757.8|1757.4|1757.8|1757.6|1757.4|1757|8655
1606822580000|2020-12-01 11:36:20|1757.6|1757|1757.4|1757|1757.8|1757|1756.4|1756|2303
1606822590000|2020-12-01 11:36:30|1757.2||1757.2||1757.2||1757.2||100
1606822600000|2020-12-01 11:36:40|1757|1756.6|1757.2|1756.6|1757.8|1757.4|1757|1756.6|605
1606822610000|2020-12-01 11:36:50|1757|1756.4|1757|1756.6|1757|1756.6|1756.8|1756.4|0
1606822620000|2020-12-01 11:37:00|1757.2|1756.8|1757.2|1756.8|1757.4|1757|1757.2|1756.8|210
1606822630000|2020-12-01 11:37:10|1757.4|1757|1757.4|1757|1757.4|1757.2|1757.2|1756.8|2401
1606822640000|2020-12-01 11:37:20|1757.6|1757.2|1758|1757.8|1758|1757.8|1757.6|1757|16285
1606822650000|2020-12-01 11:37:30|1758.2|1758|1759|1758.8|1759|1758.8|1758.2|1758|7510
1606822660000|2020-12-01 11:37:40|1759.2|1759|1759.2|1758.8|1759.2|1759|1759.2|1758.8|135
1606822670000|2020-12-01 11:37:50|1759|1759|1760.8|1760.6|1761|1760.6|1759|1758.8|12539
1606822680000|2020-12-01 11:38:00|1761|1760.4|1758.8|1758.2|1761|1760.4|1758.6|1758|7101
1606822690000|2020-12-01 11:38:10|1758.6|1758.4|1759.2|1758.6|1759.2|1758.8|1758.4|1758.2|1282
1606822700000|2020-12-01 11:38:20|1759.4|1758.8|1758.8|1758.2|1759.6|1758.8|1758.6|1758.2|489
1606822710000|2020-12-01 11:38:30|1759.2|1758.4|1759.2|1758.6|1759.2|1758.6|1759.2|1758.2|0
1606822720000|2020-12-01 11:38:40|1759|1758.8|1758.8|1758.2|1759|1759|1758.4|1758|3884
1606822730000|2020-12-01 11:38:50|1758.6|1758|1758|1757.4|1758.6|1758|1758|1757.4|405
1606822740000|2020-12-01 11:39:00|1758.2|1757.8|1758.8|1758.2|1759.2|1758.6|1758.2|1757.8|676
1606822750000|2020-12-01 11:39:10|1758.6|1758|1757.8|1757.6|1758.8|1758.2|1757.8|1757.4|518
1606822760000|2020-12-01 11:39:20|1758.2|1757.8|1757.8|1757.4|1758.2|1757.8|1757.4|1757.2|492
1606822770000|2020-12-01 11:39:30|1758|1757.6|1757.6|1757.2|1758.2|1757.6|1757.6|1757.2|515
1606822780000|2020-12-01 11:39:40|1757.8|1757.4|1757.8|1757.6|1758.2|1757.6|1757.8|1757.4|0
1606822790000|2020-12-01 11:39:50|1757.6|1757.4|1759.2|1758.8|1759.2|1758.8|1757.4|1757|3692
1606822800000|2020-12-01 11:40:00|1759|1758.6|1758|1757.6|1759.2|1758.8|1757.6|1757.4|4794
1606822810000|2020-12-01 11:40:10|1758.2|1757.8|1757.4|1757|1758.4|1757.8|1757|1756.8|4941
1606822820000|2020-12-01 11:40:20|1757.6|1757.2|1756.6|1756|1757.6|1757.2|1756.4|1756|4810
1606822830000|2020-12-01 11:40:30|1756.4||1756.2||1756.4||1756.2||100
1606822840000|2020-12-01 11:40:40|1756.4|1756.2|1756.4|1756|1756.6|1756.2|1756.4|1756|327
1606822850000|2020-12-01 11:40:50|1756.6|1756.2|1756.6|1756|1756.6|1756.2|1756|1755.8|1344
1606822860000|2020-12-01 11:41:00|1756.4|1756.2|1756.2|1756|1756.6|1756.2|1756.2|1756|0
1606822870000|2020-12-01 11:41:10|1756.4|1755.8|1756.6|1756.2|1757|1756.4|1756.2|1755.8|1139
1606822880000|2020-12-01 11:41:20|1756.4|1756|1757.6|1757.2|1757.8|1757.4|1756|1755.8|4414
1606822890000|2020-12-01 11:41:30|1757.4|1757|1757.6|1757|1757.6|1757|1757.4|1757|0
1606822900000|2020-12-01 11:41:40|1757.4||1757.6||1757.6||1757.4||0
1606822920000|2020-12-01 11:42:00|1757.8|1757.2|1759.6|1759|1759.6|1759|1757.8|1757.2|7973
1606822930000|2020-12-01 11:42:10|1759.4|1758.8|1759.4|1759|1759.6|1759|1759.2|1758.8|1910
1606822940000|2020-12-01 11:42:20|1759.6|1759.2|1759.4|1758.8|1760|1759.8|1759|1758.8|3132
1606822950000|2020-12-01 11:42:30|1759.2|1759|1759.4|1758.8|1759.4|1759|1759|1758.8|0
1606822960000|2020-12-01 11:42:40|1759.2|1759|1759.4|1759.2|1759.8|1759.4|1759.2|1759|500
1606822970000|2020-12-01 11:42:50|1759.2|1759|1758.6|1758.2|1759.4|1759|1758.2|1758|1740
1606822980000|2020-12-01 11:43:00|1758.8|1758.4|1759|1758.6|1759|1758.6|1758.6|1758.4|0
1606822990000|2020-12-01 11:43:10|1759.2|1758.4|1759|1758.6|1759.4|1759|1759|1758.4|1498
1606823000000|2020-12-01 11:43:20|1759.2|1758.4|1759|1758.4|1759.2|1758.6|1758.4|1758.2|2618
1606823010000|2020-12-01 11:43:30|1758.8|1758.6|1758.8|1758.4|1759|1758.6|1758.6|1758.4|292
1606823020000|2020-12-01 11:43:40|1759|1758.6|1759.4|1758.8|1759.4|1759|1758.8|1758.4|1546
1606823030000|2020-12-01 11:43:50|1759.2|1759|1759.4|1759|1759.4|1759|1759|1758.8|617
1606823040000|2020-12-01 11:44:00|1759.2|1758.6|1758.2|1757.6|1759.2|1758.6|1758|1757.4|3598
1606823050000|2020-12-01 11:44:10|1758.4|1757.8|1758.8|1758.4|1759|1758.4|1758.4|1757.8|177
1606823060000|2020-12-01 11:44:20|1758.6||1758.6||1758.8||1758.6||0
1606823070000|2020-12-01 11:44:30|1758.4|1758|1758.6|1758.4|1758.6|1758.4|1758.4|1758|413
1606823080000|2020-12-01 11:44:40|1758.8|1758.6|1759|1758.8|1759.6|1759.2|1758.8|1758.4|3079
1606823090000|2020-12-01 11:44:50|1758.8|1758.6|1759|1758.6|1759|1758.8|1758.8|1758.6|1809
1606823100000|2020-12-01 11:45:00|1759.2|1758.8|1759.4|1758.8|1759.4|1759.2|1759|1758.6|2011
1606823110000|2020-12-01 11:45:10|1759.2|1758.6|1758.8|1758.6|1759.2|1758.6|1758.8|1758.6|360
1606823120000|2020-12-01 11:45:20|1758.6|1758.4|1758.6|1758|1758.8|1758.6|1758|1757.6|4340
1606823130000|2020-12-01 11:45:30|1758.4|1758.2|1758.4|1758|1758.6|1758.2|1758.4|1758|33
1606823140000|2020-12-01 11:45:40|1758.2|1757.8|1757|1756.6|1758.6|1758.2|1757|1756.4|2765
1606823150000|2020-12-01 11:45:50|1757.2|1756.8|1757.2|1756.6|1757.4|1757|1757|1756.6|20
1606823160000|2020-12-01 11:46:00|1757|1756.8|1757.2|1756.8|1757.2|1756.8|1756.8|1756.6|2127
1606823170000|2020-12-01 11:46:10|1757|1756.6|1757.2|1756.8|1757.2|1756.8|1757|1756.6|0
1606823180000|2020-12-01 11:46:20|1757|1756.6|1756|1755.4|1757.2|1756.8|1756|1755.4|2993
1606823190000|2020-12-01 11:46:30|1756.2|1755.6|1756.2|1755.8|1756.6|1756|1756.2|1755.4|153
1606823200000|2020-12-01 11:46:40|1756.4|1756|1756.4|1755.8|1756.8|1756.4|1756.2|1755.8|744
1606823210000|2020-12-01 11:46:50|1756.2|1755.6|1755.8|1755.4|1756.2|1755.6|1755.6|1755.4|0
1606823220000|2020-12-01 11:47:00|1755.6|1755.2|1754.8|1754|1755.8|1755.2|1754.2|1754|4147
1606823230000|2020-12-01 11:47:10|1754.6|1754.2|1754.4|1754.2|1754.6|1754.4|1754.4|1754.2|0
1606823240000|2020-12-01 11:47:20|1754.2|1754|1754.6|1754|1754.6|1754|1754|1753.8|417
1606823250000|2020-12-01 11:47:30|1754.8|1754.2|1754.8|1754.4|1754.8|1754.4|1754.6|1754.2|432
1606823260000|2020-12-01 11:47:40|1754.6|1754|1754.6|1754|1754.8|1754|1754.4|1754|469
1606823270000|2020-12-01 11:47:50|1754.8|1754.2|1754.8|1754.4|1754.8|1754.4|1754.8|1754.2|598
1606823290000|2020-12-01 11:48:10|1754.6|1754.2|1754.6|1754.2|1754.8|1754.2|1754.6|1754.2|839
1606823300000|2020-12-01 11:48:20|1754.4|1754|1754.2|1753.6|1754.4|1754|1753.8|1753.4|882
1606823310000|2020-12-01 11:48:30|1754|1753.4|1753.8|1753.6|1754.2|1753.6|1753.4|1753.2|338
1606823320000|2020-12-01 11:48:40|1754.2|1753.4|1753.8|1753.4|1754.2|1753.4|1753.8|1753.4|143
1606823330000|2020-12-01 11:48:50|1754|1753.2|1753.6|1753.4|1754|1753.4|1753.4|1753.2|136
1606823340000|2020-12-01 11:49:00|1753.8|1753.6|1754.2|1753.8|1754.2|1754|1753.8|1753.6|1018
1606823350000|2020-12-01 11:49:10|1754|1753.6|1753.8|1753.2|1754|1753.6|1753.2|1753|908
1606823360000|2020-12-01 11:49:20|1753.6|1753.4|1753.8|1753.4|1753.8|1753.4|1753.6|1753.4|0
1606823370000|2020-12-01 11:49:30|1753.6|1753.2|1753.8|1753.2|1754.2|1753.6|1753.6|1753.2|284
1606823380000|2020-12-01 11:49:40|1753.6|1753|1753.8|1753.2|1754|1753.4|1753.4|1753|120
1606823390000|2020-12-01 11:49:50|1753.6|1752.8|1753.4|1752.8|1753.8|1753|1753.2|1752.8|2653
1606823400000|2020-12-01 11:50:00|1753.6|1753|1753.6|1753.2|1753.6|1753.2|1753.4|1753|343
1606823420000|2020-12-01 11:50:20|1753.4|1752.8|1753|1752.8|1753.4|1752.8|1753|1752.6|244
1606823430000|2020-12-01 11:50:30|1753.4|1753|1753.4|1753.2|1753.6|1753.2|1753.4|1753|191
1606823440000|2020-12-01 11:50:40|1753.6|1753.4|1754.6|1754.2|1754.8|1754.2|1753.6|1753.4|329
1606823450000|2020-12-01 11:50:50|1754.8|1754|1755|1754.6|1755|1754.6|1754.8|1754|913
1606823460000|2020-12-01 11:51:00|1754.8|1754.4|1753.8|1753.4|1755|1754.4|1753.8|1753.2|2403
1606823470000|2020-12-01 11:51:10||1753.6||1753.4||1753.6||1753.4|56
1606823480000|2020-12-01 11:51:20||1753.6||1753.6||1753.6||1753.6|24
1606823490000|2020-12-01 11:51:30|1754|1753.8|1755|1754.6|1755.4|1754.8|1754|1753.8|1173
1606823500000|2020-12-01 11:51:40|1754.8|1754.4|1754.6|1754.2|1755|1754.4|1754.4|1754|1568
1606823510000|2020-12-01 11:51:50|1754.4|1754.4|1754.2|1753.8|1754.8|1754.4|1754|1753.6|1900
1606823520000|2020-12-01 11:52:00|1754.4|1753.6|1754.2|1753.6|1754.6|1753.6|1754.2|1753.6|0
1606823530000|2020-12-01 11:52:10|1754|1753.8|1754.2|1753.6|1754.2|1753.8|1753.8|1753.4|19
1606823540000|2020-12-01 11:52:20|1754|1753.8|1754.2|1753.4|1754.2|1753.8|1753.8|1753.2|673
1606823550000|2020-12-01 11:52:30|1754|1753.8|1755.4|1755|1755.4|1755|1753.8|1753.8|720
1606823560000|2020-12-01 11:52:40|1755.2|1754.8|1755.4|1754.8|1755.4|1755|1755|1754.6|1330
1606823580000|2020-12-01 11:53:00|1755.2|1754.4|1754.4|1754|1755.4|1754.4|1754.4|1754|3083
1606823590000|2020-12-01 11:53:10|1754.2|1753.8|1754.2|1753.8|1754.6|1754|1754.2|1753.8|240
1606823600000|2020-12-01 11:53:20|1754.4|1754|1754.2|1753.8|1754.4|1754|1754.2|1753.8|0
1606823610000|2020-12-01 11:53:30|1754.4|1753.6|1754.2|1754|1754.6|1754.2|1754.2|1753.6|153
1606823620000|2020-12-01 11:53:40|1754.4|1754.2|1754.6|1754.2|1755|1754.4|1754.2|1754.2|423
1606823630000|2020-12-01 11:53:50|1754.8|1754.4|1755|1754.6|1755|1754.6|1754.6|1754.4|0
1606823640000|2020-12-01 11:54:00|1754.8|1754.4|1754.2|1754|1755|1754.4|1753.8|1753.2|2684
1606823650000|2020-12-01 11:54:10|1754|1753.6|1753.8|1753.2|1754|1753.6|1753.4|1753|1719
1606823660000|2020-12-01 11:54:20|1753.6|1753.4|1753.4|1753|1753.6|1753.4|1753.4|1752.8|12
1606823670000|2020-12-01 11:54:30|1753.2|1752.8|1753.4|1752.8|1753.4|1752.8|1753.2|1752.8|0
1606823680000|2020-12-01 11:54:40|1753.6|1753|1753.8|1753.2|1754|1753.6|1753.6|1752.8|707
1606823690000|2020-12-01 11:54:50|1753.6|1753|1753.4|1753|1753.6|1753.2|1753.4|1753|0
1606823700000|2020-12-01 11:55:00|1753.6|1753.2|1753.6|1753.2|1753.6|1753.2|1753.2|1752.8|200
1606823710000|2020-12-01 11:55:10|1753.4|1753.4|1755|1754.6|1755|1754.6|1753.4|1753.4|1651
1606823720000|2020-12-01 11:55:20|||||||||100
1606823730000|2020-12-01 11:55:30|1754.8||1755||1755||1754.8||0
1606823740000|2020-12-01 11:55:40||1754.8||1754.8||1754.8||1754.8|0
1606823750000|2020-12-01 11:55:50|1755.2|1755|1755|1754.6|1755.4|1755|1754.6|1754.2|3900
1606823760000|2020-12-01 11:56:00|1755.2|1754.8|1755.6|1755.2|1756.2|1755.6|1755.2|1754.8|18
1606823770000|2020-12-01 11:56:10|1755.8|1755|1756.4|1756|1756.6|1756|1755.6|1755|4289
1606823780000|2020-12-01 11:56:20|1756.2|1755.4|1756|1755.4|1756.4|1755.6|1755.4|1755.2|4125
1606823790000|2020-12-01 11:56:30|1756.2|1755.8|1756.8|1756.2|1757|1756.2|1756.2|1755.8|180
1606823800000|2020-12-01 11:56:40|1757|1756.4|1757.4|1757|1757.8|1757.4|1757|1756.4|651
1606823810000|2020-12-01 11:56:50|1757.6|1757.2|1757.6|1757.2|1757.6|1757.4|1757.4|1757.2|0
1606823820000|2020-12-01 11:57:00|1757.8|1757.4|1757.6|1757.2|1757.8|1757.4|1757.6|1757.2|0
1606823830000|2020-12-01 11:57:10|1757.4|1757|1757.2|1757|1757.6|1757.2|1757.2|1757|811
1606823840000|2020-12-01 11:57:20|1757.4|1757.2|1757.4|1757.2|1757.4|1757.2|1757.2|1757.2|203
1606823850000|2020-12-01 11:57:30|1757.2|1757|1757.2|1757|1757.4|1757|1757.2|1757|975
1606823860000|2020-12-01 11:57:40|1757.4|1756.6|1756.8|1756.2|1757.4|1756.6|1756.6|1756.2|36
1606823870000|2020-12-01 11:57:50|1756.6|1755.8|1756|1755.4|1756.8|1755.8|1756|1755.4|135
1606823880000|2020-12-01 11:58:00|1755.8|1755.6|1756|1755.4|1756.2|1755.8|1755.8|1755.4|0
1606823890000|2020-12-01 11:58:10|1756.2|1755.6|1756|1755.8|1756.2|1755.8|1756|1755.4|488
1606823900000|2020-12-01 11:58:20|1755.8|1755.6|1755.6|1755.2|1755.8|1755.8|1755.4|1755|2653
1606823910000|2020-12-01 11:58:30|1755.4|1755|1755|1754.6|1755.6|1755.4|1755|1754.6|371
1606823920000|2020-12-01 11:58:40|1754.8|1754.8|1754.8|1754.4|1754.8|1754.8|1754.6|1754.2|443
1606823930000|2020-12-01 11:58:50|1755|1754.6|1755.4|1755|1755.4|1755|1755|1754.6|865
1606823940000|2020-12-01 11:59:00|1755.6|1754.8|1755.4|1755|1755.6|1755|1755.2|1754.8|660
1606823950000|2020-12-01 11:59:10|1755.6|1755.2|1755.8|1755.4|1756.2|1755.8|1755.6|1755.2|856
1606823960000|2020-12-01 11:59:20|1756|1755.6|1755.6|1755.2|1756.4|1756.2|1755.4|1754.8|6270
1606823970000|2020-12-01 11:59:30|1755.8|1755.4|1755.2|1755|1756|1755.6|1755.2|1755|1080
1606823980000|2020-12-01 11:59:40|1755.4|1755.2|1755.4|1755|1755.6|1755.2|1755.2|1755|596
1606823990000|2020-12-01 11:59:50|1755.2|1755.2|1755.8|1755.2|1755.8|1755.2|1755.2|1755.2|27
1606824000000|2020-12-01 12:00:00|1755.6|1755|1755.2|1754.8|1755.6|1755|1755|1754.8|2437
1606824020000|2020-12-01 12:00:20|1755|1754.6|1755.2|1755|1755.2|1755|1754.8|1754.2|1962
1606824030000|2020-12-01 12:00:30|1755.4|1755.2|1755.2|1754.8|1755.6|1755.4|1755|1754.8|4016
1606824040000|2020-12-01 12:00:40|1755.4|1755|1755.4|1755.2|1755.6|1755.2|1755.2|1754.8|0
1606824050000|2020-12-01 12:00:50|1755.2|1755|1756|1755.4|1756|1755.4|1755|1754.8|4919
1606824060000|2020-12-01 12:01:00|1756.2|1755.6|1756.6|1756.2|1756.8|1756.2|1756.2|1755.6|2749
1606824070000|2020-12-01 12:01:10|1756.8|1756.4|1756.8|1756.6|1757|1756.6|1756.8|1756.2|6145
1606824080000|2020-12-01 12:01:20|1756.6|1756.2|1756|1755.4|1756.8|1756.2|1756|1755.4|1305
1606824090000|2020-12-01 12:01:30|1755.8|1755.6|1756.6|1756.2|1756.8|1756.2|1755.6|1755.2|2864
1606824100000|2020-12-01 12:01:40|1756.8|1756|1756|1755.8|1756.8|1756.2|1756|1755.8|2407
1606824110000|2020-12-01 12:01:50|1756.2|1755.6|1756|1755.6|1756.2|1755.6|1755.6|1755.4|821
1606824120000|2020-12-01 12:02:00|1755.8|1755.4|1756|1755.6|1756|1755.6|1755.6|1755.4|419
1606824130000|2020-12-01 12:02:10|1755.8|1755.4|1755.4|1755.2|1755.8|1755.6|1755.2|1754.8|193
1606824140000|2020-12-01 12:02:20|1755.6|1755.4|1755.6|1755.2|1755.8|1755.6|1755.6|1755.2|193
1606824150000|2020-12-01 12:02:30|1755.8|1755|1755.8|1755.6|1756|1755.8|1755.8|1755|603
1606824160000|2020-12-01 12:02:40|1755.6|1755.4|1755.6|1755.2|1755.6|1755.4|1755.2|1754.8|11584
1606824170000|2020-12-01 12:02:50|1755.4|1755|1754.6|1754.2|1755.6|1755|1754.4|1754|13214
1606824180000|2020-12-01 12:03:00|1754.8|1754.4|1754.8|1754.2|1754.8|1754.4|1754.4|1754.2|0
1606824190000|2020-12-01 12:03:10|1754.6|1754.4|1755.4|1755.2|1755.4|1755.2|1754.6|1754.2|1451
1606824200000|2020-12-01 12:03:20|1755.2|1755|1755.2|1754.8|1755.4|1755|1754.6|1754.2|8505
1606824210000|2020-12-01 12:03:30|1755|1754.6|1754.8|1754.4|1755.2|1754.8|1754.8|1754.4|398
1606824220000|2020-12-01 12:03:40|1754.6|1753.8|1754.6|1753.8|1754.8|1753.8|1753.8|1753.2|4227
1606824230000|2020-12-01 12:03:50|1754.4|1754|1755.2|1754.6|1755.2|1754.6|1754.2|1753.8|740
1606824250000|2020-12-01 12:04:10|1755.4|1754.8|1755.4|1755|1755.4|1755|1755.4|1754.6|423
1606824260000|2020-12-01 12:04:20|1755.2|1755.2|1755.4|1755|1755.4|1755.2|1755.2|1755|285
1606824270000|2020-12-01 12:04:30|1755.2|1755.2|1755.4|1755|1755.4|1755.2|1755|1754.6|1396
1606824280000|2020-12-01 12:04:40|1755.2|1754.8|1755.2|1754.8|1755.4|1755|1755.2|1754.8|0
1606824290000|2020-12-01 12:04:50|1755.4|1755|1756.4|1755.8|1756.4|1756|1755.4|1755|1950
1606824300000|2020-12-01 12:05:00|1756.2||1756.2||1756.2||1756.2||0
1606824310000|2020-12-01 12:05:10|1756|1756|1756|1755.8|1756.2|1756|1756|1755.8|792
1606824320000|2020-12-01 12:05:20|1756.2|1756|1756.2|1755.8|1756.4|1756|1756|1755.8|690
1606824330000|2020-12-01 12:05:30|1756.4|1756|1757.4|1756.8|1757.4|1757|1756.4|1755.8|686
1606824340000|2020-12-01 12:05:40|1757.6|1757|1757.6|1757.2|1757.6|1757.2|1757.6|1756.8|918
1606824350000|2020-12-01 12:05:50|1757.8|1757.4|1758|1757.6|1758|1757.6|1757.6|1757.2|995
1606824360000|2020-12-01 12:06:00|1757.8|1757.2|1757.4|1757.2|1758|1757.6|1757.2|1756.8|2765
1606824370000|2020-12-01 12:06:10|1757.6|1757.4|1758.2|1757.8|1758.2|1758|1757.4|1757|2162
1606824380000|2020-12-01 12:06:20|1758.4|1758|1758.4|1758|1758.4|1758.2|1758.2|1757.8|551
1606824390000|2020-12-01 12:06:30|1758.2|1757.8|1758.4|1758|1758.4|1758.2|1758|1757.8|4314
1606824400000|2020-12-01 12:06:40|1758.2|1757.8|1758.2|1757.8|1758.4|1758.2|1758|1757.8|453
1606824410000|2020-12-01 12:06:50|1758.4|1758|1758.2|1758|1758.4|1758.2|1758.2|1757.8|1758
1606824420000|2020-12-01 12:07:00|1758|1757.8|1758.2|1757.8|1758.4|1758.2|1757.8|1757.6|20169
1606824430000|2020-12-01 12:07:10|1758.4|1758|1759|1758.6|1759|1758.6|1758.4|1758|1423
1606824440000|2020-12-01 12:07:20|1758.8|1758.4|1758.8|1758.6|1759.2|1758.6|1758.6|1758.2|1583
1606824450000|2020-12-01 12:07:30|1759|1758.8|1758.8|1758.6|1759|1758.8|1758.8|1758.6|668
1606824460000|2020-12-01 12:07:40|1758.6|1758.4|1759.2|1759|1759.4|1759|1758.6|1758.2|1601
1606824470000|2020-12-01 12:07:50|1759.4||1759.4||1759.4||1759.2||4157
1606824480000|2020-12-01 12:08:00|1759.6|1759.2|1760.4|1759.8|1760.4|1760.2|1759.6|1759.2|13791
1606824490000|2020-12-01 12:08:10|1760.2|1760|1760.2|1759.8|1760.4|1760|1759.8|1759.6|3324
1606824500000|2020-12-01 12:08:20|1760.4|1760|1760.6|1760.4|1760.6|1760.4|1760.2|1759.8|2197
1606824510000|2020-12-01 12:08:30|1760.4|1760.2|1760.6|1760.2|1760.6|1760.4|1760.4|1760.2|720
1606824520000|2020-12-01 12:08:40|1760.8|1760.4|1760.6|1760.2|1760.8|1760.4|1760.4|1760.2|1576
1606824530000|2020-12-01 12:08:50||1760.4||1760.2||1760.4||1760.2|428
1606824540000|2020-12-01 12:09:00|1760.8|1760.4|1760.6|1760.2|1760.8|1760.6|1760.6|1760.2|976
1606824550000|2020-12-01 12:09:10|1760.8|1760.4|1761.4|1761|1761.4|1761|1760.6|1760.2|800
1606824560000|2020-12-01 12:09:20|1761.6|1761.2|1761.6|1761|1762|1761.8|1761.4|1761|1085
1606824580000|2020-12-01 12:09:40|1761.4|1760.8|1761.4|1761|1761.4|1761|1761.2|1760.8|1482
1606824590000|2020-12-01 12:09:50|1761.2|1760.8|1760.8|1760.6|1761.2|1760.8|1760.6|1760.4|11978
1606824600000|2020-12-01 12:10:00|1761|1760.8|1761.4|1760.8|1761.4|1760.8|1761|1760.6|2174
1606824610000|2020-12-01 12:10:10|1761.6|1761|1761.8|1761.4|1762|1761.8|1761.6|1761|13520
1606824620000|2020-12-01 12:10:20|1762|1761.6|1762.8|1762.4|1763|1762.6|1761.8|1761.4|16478
1606824630000|2020-12-01 12:10:30|1763|1762.6|1762.6|1762.4|1763|1762.8|1762.6|1762.2|23659
1606824640000|2020-12-01 12:10:40|1762.4|1762.2|1762.4|1762|1762.6|1762.2|1762|1761.8|2071
1606824650000|2020-12-01 12:10:50|1762.6|1761.8|1762|1761.8|1762.6|1762|1762|1761.8|799
1606824660000|2020-12-01 12:11:00|1762.2|1762|1762.6|1762.2|1762.8|1762.4|1762|1761.8|3204
1606824670000|2020-12-01 12:11:10|1762.8|1762.4|1762.4|1762.2|1762.8|1762.6|1762.4|1762.2|1077
1606824680000|2020-12-01 12:11:20|1762.6|1762|1762.4|1762|1762.6|1762|1762.2|1762|10662
1606824690000|2020-12-01 12:11:30|1762.6|1762.4|1764|1763.4|1764|1763.8|1762.6|1762.4|22942
1606824700000|2020-12-01 12:11:40|1764.2|1763.8|1763.6|1763.4|1764.8|1764.6|1763.6|1763.4|7374
1606824710000|2020-12-01 12:11:50|1763.4|1763.2|1763.6|1763.4|1763.6|1763.4|1763.4|1763.2|1550
1606824720000|2020-12-01 12:12:00|1763.4|1763|1763.4|1763|1763.4|1763.2|1763.4|1763|177
1606824730000|2020-12-01 12:12:10|1763.2|1762.8|1763.2|1762.8|1763.4|1763|1763|1762.8|2104
1606824740000|2020-12-01 12:12:20|1763||1763||1763||1763||901
1606824750000|2020-12-01 12:12:30|1763.2|1763|1763.2|1763|1763.2|1763|1763.2|1762.8|688
1606824760000|2020-12-01 12:12:40|1763|1762.8|1763.2|1762.8|1763.2|1763|1763|1762.8|915
1606824770000|2020-12-01 12:12:50||1763||1762.8||1763||1762.8|672
1606824780000|2020-12-01 12:13:00|1763||1763||1763||1763||0
1606824790000|2020-12-01 12:13:10|1763.2|1763|1763.2|1762.8|1763.2|1763|1763|1762.8|641
1606824800000|2020-12-01 12:13:20|1763|1763|1763|1762.8|1763.2|1763|1763|1762.8|977
1606824810000|2020-12-01 12:13:30|1763.2||1763||1763.2||1763||0
1606824820000|2020-12-01 12:13:40|1762.8|1762.6|1762.4|1762|1763|1762.6|1762.2|1761.8|21163
1606824830000|2020-12-01 12:13:50||1761.8||1761.8||1762||1761.8|137
1606824840000|2020-12-01 12:14:00|1762|1762|1762.4|1762|1762.6|1762.4|1762|1761.8|2528
1606824850000|2020-12-01 12:14:10|1762.2|1761.8|1762|1761.8|1762.2|1762|1762|1761.8|507
1606824870000|2020-12-01 12:14:30|1762.2||1762||1762.2||1762||8774
1606824880000|2020-12-01 12:14:40|1762.2|1762|1763|1762.4|1763|1762.8|1762.2|1761.8|4316
1606824890000|2020-12-01 12:14:50|1763.2|1762.6|1763.2|1762.8|1763.2|1762.8|1763.2|1762.6|186
1606824900000|2020-12-01 12:15:00|1763|1762.6|1763.2|1762.8|1763.2|1762.8|1763|1762.6|570
1606824910000|2020-12-01 12:15:10|1763||1763||1763||1763||0
1606824920000|2020-12-01 12:15:20|1762.8|1762.6|1762.8|1762.4|1762.8|1762.6|1762.6|1762.4|923
1606824930000|2020-12-01 12:15:30|||||||||2
1606824940000|2020-12-01 12:15:40|1762.6|1762.2|1762|1761.8|1762.8|1762.2|1762|1761.8|1413
1606824950000|2020-12-01 12:15:50|1762.2|1762|1762.2|1762|1762.2|1762|1762.2|1761.8|199
1606824960000|2020-12-01 12:16:00|1762|1761.8|1762.2|1761.8|1762.2|1761.8|1762|1761.8|400
1606824970000|2020-12-01 12:16:10|1762|1762|1762.2|1761.8|1762.4|1762.2|1762|1761.8|754
1606824980000|2020-12-01 12:16:20||1762||1762||1762||1762|143
1606824990000|2020-12-01 12:16:30|1762|1761.8|1762|1761.6|1762|1761.8|1761.8|1761.4|2229
1606825000000|2020-12-01 12:16:40|1762.2|1761.8|1762.4|1762|1762.6|1762|1762.2|1761.8|183
1606825010000|2020-12-01 12:16:50|1762.2|1761.8|1762|1761.6|1762.4|1762|1762|1761.6|520
1606825020000|2020-12-01 12:17:00|1761.8|1761.8|1761.6|1761.4|1761.8|1761.8|1761.6|1761.4|1394
1606825030000|2020-12-01 12:17:10|1761.8|1761.6|1762|1761.4|1762|1761.6|1761.8|1761.4|199
1606825040000|2020-12-01 12:17:20|1761.8|1761.6|1761.6|1761|1762|1761.6|1761.2|1760.8|9909
1606825050000|2020-12-01 12:17:30|1761.4||1761.6||1761.6||1761.2||0
1606825060000|2020-12-01 12:17:40|1761.4||1761.4||1761.6||1761.4||0
1606825070000|2020-12-01 12:17:50|1761.2|1761.2|1761.8|1761.4|1761.8|1761.4|1761.2|1761.2|2222
1606825080000|2020-12-01 12:18:00|1761.6|1761.2|1761.4|1761.2|1761.8|1761.2|1761.2|1761|0
1606825090000|2020-12-01 12:18:10|1761.2|1761|1761.2|1760.8|1761.2|1761|1761.2|1760.8|351
1606825100000|2020-12-01 12:18:20|1761|1761|1761.2|1760.8|1761.4|1761|1761|1760.8|337
1606825110000|2020-12-01 12:18:30|1761|1760.6|1760.8|1760.6|1761|1760.6|1760.6|1760.4|1273
1606825120000|2020-12-01 12:18:40||1760.4||1760.6||1760.6||1760.4|0
1606825130000|2020-12-01 12:18:50|1760.6|1760.4|1760.6|1760.4|1760.6|1760.4|1760.6|1760.4|199
1606825140000|2020-12-01 12:19:00|1760.4|1760.2|1760.4|1760|1760.4|1760.2|1760.4|1760|3029
1606825150000|2020-12-01 12:19:10|1760.2|1760.2|1760.2|1759.8|1760.4|1760.2|1759.8|1759.6|1987
1606825160000|2020-12-01 12:19:20|1760|1759.6|1760.2|1759.8|1760.2|1759.8|1760|1759.6|343
1606825170000|2020-12-01 12:19:30|1760|1759.6|1759.8|1759.6|1760|1759.6|1759.8|1759.6|299
1606825180000|2020-12-01 12:19:40|||||||||388
1606825200000|2020-12-01 12:20:00|1759.6|1759.4|1759.6|1759.4|1759.8|1759.6|1759.6|1759.4|1226
1606825210000|2020-12-01 12:20:10|1759.4|1759.2|1759.4|1759.2|1759.4|1759.2|1759.4|1759|141
1606825230000|2020-12-01 12:20:30|1759.2|1758.8|1759.6|1759.4|1759.6|1759.4|1759|1758.8|455
1606825240000|2020-12-01 12:20:40|1759.8|1759.6|1759.4|1759|1760|1759.8|1759.2|1758.8|1909
1606825250000|2020-12-01 12:20:50|1759.2|1758.8|1759.2|1758.8|1759.4|1758.8|1759.2|1758.6|130
1606825270000|2020-12-01 12:21:10|1759.4|1759|1759.2|1759|1759.4|1759|1759.2|1759|111
1606825280000|2020-12-01 12:21:20|1759.4|1758.8|1759.4|1758.8|1759.4|1758.8|1759.2|1758.6|0
1606825290000|2020-12-01 12:21:30|1759.6|1759|1759.6|1759.4|1759.6|1759.4|1759.2|1758.8|2393
1606825300000|2020-12-01 12:21:40|1759.8|1759.6|1759.8|1759.4|1759.8|1759.6|1759.8|1759.4|1
1606825320000|2020-12-01 12:22:00|1760|1759.6|1760.4|1760|1760.4|1760|1760|1759.6|1217
1606825330000|2020-12-01 12:22:10|1760.6|1760.2|1760.8|1760.4|1760.8|1760.6|1760.6|1760.2|521
1606825340000|2020-12-01 12:22:20|1761|1760.6|1761.2|1761|1761.2|1761|1761|1760.6|1828
1606825350000|2020-12-01 12:22:30|1761.6|1761.2|1761.4|1761.2|1762|1761.2|1761.4|1761.2|155
1606825360000|2020-12-01 12:22:40|1761.2|1761|1761.2|1761|1761.4|1761|1761.2|1761|282
1606825370000|2020-12-01 12:22:50|1761|1760.8|1760.8|1760.6|1761.2|1760.8|1760.6|1760.4|545
1606825380000|2020-12-01 12:23:00|1761|1760.8|1761.2|1760.8|1761.2|1760.8|1761|1760.8|424
1606825390000|2020-12-01 12:23:10|1761|1761|1760.8|1760.4|1761|1761|1760.6|1760.4|4070
1606825400000|2020-12-01 12:23:20|1760.6|1760|1760.4|1760|1760.6|1760.2|1760.2|1759.8|837
1606825410000|2020-12-01 12:23:30|1760.2|1759.8|1760.2|1759.8|1760.4|1760|1760|1759.8|0
1606825420000|2020-12-01 12:23:40|1760|1759.6|1760.4|1760|1760.4|1760.2|1759.8|1759.6|1045
1606825430000|2020-12-01 12:23:50|1760.6|1760.2|1760.8|1760.6|1760.8|1760.6|1760.6|1760.2|405
1606825440000|2020-12-01 12:24:00|1761|1760.8|1761.4|1760.8|1761.6|1761.2|1761|1760.8|570
1606825450000|2020-12-01 12:24:10|1761.2||1761||1761.4||1761||231
1606825460000|2020-12-01 12:24:20|1761.2|1761|1761.2|1760.8|1761.6|1761.4|1761.2|1760.8|1128
1606825500000|2020-12-01 12:25:00|1761.4|1761|1763.2|1762.8|1763.2|1762.8|1761.4|1761|3460
1606825510000|2020-12-01 12:25:10|1763|1762.6|1762.8|1762.6|1763|1762.6|1762.8|1762.6|1681
1606825520000|2020-12-01 12:25:20|1763.2|1762.8|1763.2|1762.8|1763.2|1762.8|1762.8|1762.8|604
1606825530000|2020-12-01 12:25:30|1763.4|1763|1764.2|1764|1764.2|1764|1763.4|1763|647
1606825540000|2020-12-01 12:25:40|1764|1763.8|1764|1763.8|1764|1763.8|1763.6|1763.2|2540
1606825550000|2020-12-01 12:25:50|1764.2|1764|1764.2|1763.8|1764.6|1764.2|1764.2|1763.8|1841
1606825560000|2020-12-01 12:26:00|1764|1763.4|1763.8|1763.6|1764.2|1763.6|1763.6|1763.2|2932
1606825570000|2020-12-01 12:26:10|1764|1763.8|1764.6|1764.2|1764.8|1764.4|1764|1763.8|2071
1606825580000|2020-12-01 12:26:20|1764.4|1764|1764.6|1764.2|1764.6|1764.2|1764.4|1764|400
1606825610000|2020-12-01 12:26:50|1764.4|1764|1764|1763.8|1764.4|1764|1764|1763.8|11065
1606825620000|2020-12-01 12:27:00|1764.2|1763.6|1764|1763.6|1764.2|1764|1764|1763.6|592
1606825630000|2020-12-01 12:27:10|1764.2|1763.8|1764.6|1764.4|1764.6|1764.4|1764.2|1763.8|800
1606825640000|2020-12-01 12:27:20|1764.8|1764.6|1764.6|1764.4|1765|1764.6|1764.6|1764.4|2528
1606825650000|2020-12-01 12:27:30|1764.8|1764.6|1765.8|1765.4|1765.8|1765.6|1764.8|1764.6|34541
1606825670000|2020-12-01 12:27:50|1765.6|1765.2|1765.8|1765.4|1765.8|1765.4|1765.4|1765.2|652
1606825680000|2020-12-01 12:28:00|1765.6|1765.6|1765.4|1765|1765.8|1765.6|1765.4|1765|2784
1606825690000|2020-12-01 12:28:10|1765.2|1764.8|1765.4|1764.8|1765.4|1765|1765|1764.8|1378
1606825700000|2020-12-01 12:28:20|1765.2|1765|1765.4|1765|1765.4|1765.2|1765.2|1764.8|200
1606825710000|2020-12-01 12:28:30|1765.2||1765.2||1765.2||1765.2||100
1606825720000|2020-12-01 12:28:40|1765|1764.8|1765|1764.8|1765.2|1765|1765|1764.8|321
1606825740000|2020-12-01 12:29:00|1765.2|1765|1765|1764.6|1765.4|1765|1764.8|1764.6|2198
1606825750000|2020-12-01 12:29:10|1765.2|1764.8|1764.8|1764.6|1765.2|1764.8|1764.6|1764.2|910
1606825760000|2020-12-01 12:29:20|1765|1764.8|1765.4|1765.2|1765.4|1765.2|1765|1764.8|193
1606825770000|2020-12-01 12:29:30|1765.6|1765.4|1765.6|1765.2|1765.8|1765.6|1765.6|1765|637
1606825780000|2020-12-01 12:29:40|1765.8|1765.4|1765.6|1765.2|1765.8|1765.6|1765.6|1765.2|382
1606825790000|2020-12-01 12:29:50|1765.8|1765.4|1764.6|1764.4|1765.8|1765.6|1764.6|1764.2|604
1606825800000|2020-12-01 12:30:00|1764.8|1764.6|1764.8|1764.4|1764.8|1764.6|1764.6|1764.4|88
1606825810000|2020-12-01 12:30:10|1764.6|1764.2|1764.2|1764|1764.6|1764.2|1764.2|1764|803
1606825820000|2020-12-01 12:30:20|1764|1763.8|1764.6|1764|1764.6|1764|1763.4|1763|848
1606825830000|2020-12-01 12:30:30|1764.4|1763.8|1764|1763.6|1764.6|1764|1764|1763.6|0
1606825850000|2020-12-01 12:30:50|1763.8|1763.4|1764|1763.6|1764|1763.6|1763.6|1763.4|1010
1606825860000|2020-12-01 12:31:00|1764.2|1763.8|1766|1765.8|1766|1765.8|1764.2|1763.8|1769
1606825870000|2020-12-01 12:31:10|1765.8|1765.6|1766|1765.8|1766|1765.8|1765.8|1765.6|699
1606825880000|2020-12-01 12:31:20|1765.8|1765.6|1765.6|1765.2|1766|1765.8|1765.6|1765|1259
1606825890000|2020-12-01 12:31:30|1765.8|1765|1765.2|1765|1765.8|1765|1765.2|1765|309
1606825900000|2020-12-01 12:31:40|1765|1764.8|1765|1764.8|1765.2|1764.8|1765|1764.6|5
1606825910000|2020-12-01 12:31:50|1765.2|1765|1765.2|1765|1765.6|1765.2|1765|1764.8|276
1606825920000|2020-12-01 12:32:00|1765.4|1765.2|1765.2|1765|1765.8|1765.2|1765.2|1765|741
1606825930000|2020-12-01 12:32:10|1765.4|1765.2|1765.2|1765|1765.6|1765.2|1765.2|1765|401
1606825940000|2020-12-01 12:32:20|1765.4|1765.2|1765.8|1765.6|1766|1765.6|1765.4|1765|714
1606825950000|2020-12-01 12:32:30|1766|1765.2|1765.4|1765|1766|1765.2|1765.4|1765|137
1606825960000|2020-12-01 12:32:40|1765.6|1765.2|1765.8|1765.2|1765.8|1765.2|1765.6|1765.2|0
1606825970000|2020-12-01 12:32:50|1765.6||1765.4||1765.6||1765.4||0
1606825980000|2020-12-01 12:33:00|1765.8|1765.4|1765.8|1765.6|1765.8|1765.6|1765.6|1765.2|301
1606825990000|2020-12-01 12:33:10|1765.6|1765.4|1765.8|1765.6|1765.8|1765.6|1765.6|1765.4|599
1606826000000|2020-12-01 12:33:20|1766|1765.8|1765.8|1765.4|1766|1765.8|1765.8|1765.4|1908
1606826010000|2020-12-01 12:33:30|1766|1765.6|1765.8|1765.4|1766|1765.6|1765.8|1765.4|50
1606826020000|2020-12-01 12:33:40|1765.6|1765.6|1765.8|1765.4|1765.8|1765.6|1765.6|1765.4|1267
1606826030000|2020-12-01 12:33:50|1765.6|1765.2|1765.2|1765|1765.6|1765.2|1765.2|1765|476
1606826040000|2020-12-01 12:34:00|1765.4|1765.2|1765|1764.6|1765.4|1765.2|1765|1764.4|999
1606826050000|2020-12-01 12:34:10|1764.8|1764.4|1764.6|1764.4|1765|1764.6|1764.6|1764.4|0
1606826060000|2020-12-01 12:34:20|1764.4|1764.2|1763.6|1763.2|1764.4|1764.2|1763.6|1763.2|460
1606826070000|2020-12-01 12:34:30|1763.4|1763|1763.6|1763.2|1763.6|1763.2|1763.4|1763|0
1606826080000|2020-12-01 12:34:40|1763.4||1763.4||1763.6||1763.4||48
1606826090000|2020-12-01 12:34:50|1763.2|1763|1763.8|1763.2|1763.8|1763.4|1763.2|1763|874
1606826100000|2020-12-01 12:35:00|1763.6|1763|1763.8|1763.4|1763.8|1763.4|1763.2|1763|2120
1606826110000|2020-12-01 12:35:10|1764|1763.6|1764.2|1763.8|1764.4|1763.8|1764|1763.6|309
1606826120000|2020-12-01 12:35:20|1764.4|1764|1764.6|1764.2|1764.6|1764.2|1764.2|1763.8|780
1606826130000|2020-12-01 12:35:30|1764.4|1764|1764.6|1764.2|1764.6|1764.2|1764.2|1763.8|0
1606826140000|2020-12-01 12:35:40|1764.4|1763.8|1764.4|1763.8|1764.6|1764.2|1764.2|1763.8|588
1606826150000|2020-12-01 12:35:50|1764.6|1764|1764.4|1763.8|1764.6|1764.2|1764.2|1763.8|0
1606826160000|2020-12-01 12:36:00|1764.2||1764.2||1764.2||1764.2||0
1606826170000|2020-12-01 12:36:10|1764.4|1764|1764.6|1764.2|1764.6|1764.2|1764.2|1764|0
1606826180000|2020-12-01 12:36:20|1764.8|1764.4|1765.2|1765|1765.4|1765|1764.8|1764.4|936
1606826190000|2020-12-01 12:36:30|1765.4|1765.2|1766|1765.6|1766|1765.6|1765.4|1765.2|1858
1606826200000|2020-12-01 12:36:40|1765.8|1765.8|1766|1765.8|1766|1765.8|1765.8|1765.8|401
1606826210000|2020-12-01 12:36:50|1765.8|1765.6|1766|1765.6|1766|1765.6|1765.8|1765.6|1381
1606826220000|2020-12-01 12:37:00|1765.8|1765.8|1764.8|1764.2|1765.8|1765.8|1764.6|1764.2|760
1606826230000|2020-12-01 12:37:10|1765|1764.4|1765|1764.6|1765|1764.8|1764.8|1764.2|473
1606826240000|2020-12-01 12:37:20|1764.8|1764.4|1764.8|1764.2|1765|1764.6|1764.6|1764.2|137
1606826260000|2020-12-01 12:37:40|1764.6|1764.4|1764.6|1764.4|1764.6|1764.4|1764.4|1764.4|0
1606826270000|2020-12-01 12:37:50|1764.4|1764.2|1764|1763.4|1764.4|1764.2|1764|1763.4|1030
1606826280000|2020-12-01 12:38:00|1763.8|1763.6|1764|1763.6|1764|1763.6|1763.6|1763.6|937
1606826290000|2020-12-01 12:38:10|1763.8|1763.8|1764|1763.6|1764|1763.8|1763.8|1763.6|643
1606826300000|2020-12-01 12:38:20|1764.2|1763.8|1764.4|1764.2|1764.6|1764.2|1764.2|1763.6|592
1606826310000|2020-12-01 12:38:30|1764.2|1764|1764|1763.6|1764.2|1764|1764|1763.6|626
1606826320000|2020-12-01 12:38:40|1763.8|1763.2|1764|1763.6|1764|1763.8|1763|1762.6|14026
1606826330000|2020-12-01 12:38:50|1764.2|1763.8|1764|1763.6|1764.2|1764|1764|1763.6|2327
1606826340000|2020-12-01 12:39:00|1764.2|1763.8|1764.2|1763.6|1764.2|1764|1764|1763.6|199
1606826350000|2020-12-01 12:39:10|1764.4|1763.8|1764.2|1763.6|1764.8|1764.6|1764.2|1763.6|3235
1606826360000|2020-12-01 12:39:20|1764.4|1763.8|1764.4|1764|1764.6|1764.2|1764.2|1763.6|1529
1606826370000|2020-12-01 12:39:30|1764.6|1764.2|1764.6|1764|1764.6|1764.2|1764.6|1764|264
1606826380000|2020-12-01 12:39:40|1764.4|1764.2|1766.2|1765.6|1766.4|1766|1764.4|1764.2|2861
1606826390000|2020-12-01 12:39:50|1766.4|1765.8|1766.4|1766|1766.4|1766.2|1766.2|1765.8|20
1606826400000|2020-12-01 12:40:00|1766.6|1766.2|1766.8|1766.2|1766.8|1766.4|1766.2|1766|875
1606826410000|2020-12-01 12:40:10|1767.2|1766.4|1767.8|1767.4|1767.8|1767.4|1767.2|1766.4|4494
1606826420000|2020-12-01 12:40:20|1767.6|1767.2|1767.8|1767.6|1767.8|1767.6|1767.2|1766.8|6720
1606826430000|2020-12-01 12:40:30|1768|1767.8|1768.4|1768.2|1768.6|1768.4|1767.8|1767.6|7832
1606826440000|2020-12-01 12:40:40|1768.8|1768|1768.8|1768.4|1769|1768.4|1768.8|1768|766
1606826450000|2020-12-01 12:40:50|1768.6|1768.6|1768.8|1768.6|1769|1768.8|1768.6|1768.4|1817
1606826460000|2020-12-01 12:41:00|1769|1768.8|1769.6|1769|1769.6|1769|1768.8|1768.6|6531
1606826470000|2020-12-01 12:41:10|1769.4|1769.2|1769.4|1769|1769.6|1769.4|1769.2|1768.8|2702
1606826480000|2020-12-01 12:41:20|1769.2|1768.8|1768.8|1768.6|1769.2|1768.8|1768.8|1768.4|3600
1606826500000|2020-12-01 12:41:40|1768.6|1768.4|1768.6|1768.2|1768.6|1768.4|1768.6|1768.2|1185
1606826520000|2020-12-01 12:42:00|1768.8|1768.4|1769.2|1769|1769.2|1769|1768.8|1768.4|509
1606826530000|2020-12-01 12:42:10|1769.4|1769.2|1769.6|1769|1769.8|1769.4|1769.4|1769|410
1606826540000|2020-12-01 12:42:20|1769.4||1769.6||1769.6||1769.4||0
1606826550000|2020-12-01 12:42:30|1769.4||1769.6||1769.6||1769.4||50
1606826560000|2020-12-01 12:42:40|1769.8|1769.2|1769.4|1769|1770.8|1770.2|1769.4|1769|11139
1606826570000|2020-12-01 12:42:50|1769.6|1769.2|1769.8|1769.2|1769.8|1769.4|1769.6|1769.2|175
1606826580000|2020-12-01 12:43:00|1770|1769.4|1770.2|1769.6|1770.4|1770|1770|1769.4|302
1606826590000|2020-12-01 12:43:10|1770.4|1769.4|1770|1769.6|1770.4|1769.6|1769.8|1769.4|123
1606826600000|2020-12-01 12:43:20|1769.8||1769.8||1770||1769.8||0
1606826610000|2020-12-01 12:43:30|1770|1769.4|1769.8|1769.6|1770|1769.6|1769.6|1769.4|850
1606826620000|2020-12-01 12:43:40|1769.6|1769.4|1769.2|1769|1769.6|1769.4|1769|1768.6|4739
1606826630000|2020-12-01 12:43:50|1769.4|1768.8|1769.6|1769.2|1770|1769.6|1769.4|1768.6|94
1606826640000|2020-12-01 12:44:00|1769.8|1769.4|1769.8|1769.4|1770|1769.4|1769.4|1769.2|504
1606826650000|2020-12-01 12:44:10|1769.6|1769.2|1768.6|1768.2|1769.6|1769.2|1768.4|1768|6354
1606826660000|2020-12-01 12:44:20|1768.8|1768.4|1768.6|1768.2|1768.8|1768.6|1768.6|1768.2|87
1606826670000|2020-12-01 12:44:30|1768.8|1768|1768.8|1768.4|1768.8|1768.4|1768.4|1767.8|4077
1606826680000|2020-12-01 12:44:40|1769|1768.6|1769.2|1768.4|1769.4|1769|1769|1768.4|301
1606826690000|2020-12-01 12:44:50|1769|1768.6|1769.2|1768.8|1769.2|1768.8|1768.8|1768.6|0
1606826700000|2020-12-01 12:45:00|1769.4|1769|1769.8|1769.2|1769.8|1769.4|1769.2|1768.8|1430
1606826710000|2020-12-01 12:45:10|1770|1769.4|1769.4|1769|1770|1769.6|1768.8|1768.4|2695
1606826720000|2020-12-01 12:45:20|1769.2|1768.8|1769.8|1769.2|1769.8|1769.4|1769|1768.8|725
1606826730000|2020-12-01 12:45:30|1769.6|1769.4|1769.4|1768.8|1769.6|1769.4|1768.8|1768.4|3106
1606826740000|2020-12-01 12:45:40|1769.2|1768.6|1769.4|1768.8|1769.4|1768.8|1769|1768.6|0
1606826750000|2020-12-01 12:45:50|1769.8|1769|1769.8|1769.4|1770|1769.6|1769.8|1769|1259
1606826760000|2020-12-01 12:46:00|1769.6|1769.2|1769.8|1769.2|1769.8|1769.4|1769.2|1769|1590
1606826770000|2020-12-01 12:46:10|1769.6|1769.4|1769.4|1769|1769.8|1769.4|1769.2|1769|786
1606826780000|2020-12-01 12:46:20|1769.2|1769.2|1768.8|1768.2|1769.2|1769.2|1768.6|1768|2162
1606826790000|2020-12-01 12:46:30|1769|1768.4|1769.4|1769.2|1769.8|1769.4|1769|1768.4|98
1606826800000|2020-12-01 12:46:40|1769.6|1769.4|1769.6|1769.4|1769.8|1769.4|1769.6|1769.2|28
1606826810000|2020-12-01 12:46:50|1769.8||1769.6||1769.8||1769.6||0
1606826820000|2020-12-01 12:47:00|1769.4|1769.2|1769.2|1768.6|1769.8|1769.4|1769|1768.6|307
1606826830000|2020-12-01 12:47:10|1769.4|1768.8|1769.4|1769|1769.4|1769|1769.2|1768.8|991
1606826840000|2020-12-01 12:47:20|1769.2|1769.2|1769|1768.6|1769.4|1769.2|1769|1768.6|966
1606826850000|2020-12-01 12:47:30|1769.2|1768.8|1769.2|1768.8|1769.4|1769|1769.2|1768.8|1557
1606826860000|2020-12-01 12:47:40|1769.4|1769|1769.2|1769|1769.4|1769.2|1769.2|1769|489
1606826870000|2020-12-01 12:47:50|1769.4|1769.2|1768.8|1768.2|1769.4|1769.2|1768.4|1767.8|4423
1606826880000|2020-12-01 12:48:00|1768.6|1768.4|1769.2|1768.8|1769.4|1768.8|1768.4|1768.4|396
1606826890000|2020-12-01 12:48:10|1769|1768.4|1769.4|1768.8|1769.4|1768.8|1768.8|1768.4|723
1606826900000|2020-12-01 12:48:20|1769.2||1769.4||1769.4||1769||535
1606826910000|2020-12-01 12:48:30|1769.2|1769|1769.8|1769.2|1769.8|1769.2|1769.2|1769|287
1606826920000|2020-12-01 12:48:40|1769.6|1769|1770.2|1770|1770.2|1770|1769.4|1769|7609
1606826930000|2020-12-01 12:48:50|1770.4|1770.2|1771.6|1771.2|1771.8|1771.2|1770.2|1770|8513
1606826940000|2020-12-01 12:49:00|1771.8|1771.4|1771.8|1771.4|1772|1771.6|1771.4|1771|3023
1606826950000|2020-12-01 12:49:10|1772|1771.6|1771|1770.8|1772|1771.6|1771|1770.8|8354
1606826960000|2020-12-01 12:49:20|1771.2|1770.6|1771|1770.8|1771.2|1770.8|1771|1770.6|1036
1606826970000|2020-12-01 12:49:30|1770.4|1770.2|1769.6|1769.2|1770.4|1770.2|1769.4|1769|5002
1606826980000|2020-12-01 12:49:40|1769.4|1769.4|1769.6|1769.2|1769.8|1769.4|1769.4|1769.2|2445
1606826990000|2020-12-01 12:49:50|1769.8|1769.4|1769.6|1769.2|1769.8|1769.4|1769.6|1769.2|0
1606827000000|2020-12-01 12:50:00|1769.8|1769.4|1769.6|1769.2|1769.8|1769.4|1769.2|1768.8|1369
1606827010000|2020-12-01 12:50:10|1769.4|1769|1769.6|1769.2|1769.6|1769.2|1769.2|1768.8|548
1606827020000|2020-12-01 12:50:20|1769.4|1768.8|1769.6|1769|1769.6|1769.2|1769.4|1768.8|764
1606827030000|2020-12-01 12:50:30|1769.4|1769.2|1769.6|1769.2|1769.6|1769.2|1769.2|1768.8|1123
1606827040000|2020-12-01 12:50:40|1769.8|1769.4|1769.8|1769.6|1769.8|1769.6|1769.6|1769.4|0
1606827050000|2020-12-01 12:50:50|1769.6|1769.4|1768.8|1768.4|1769.8|1769.6|1768.8|1768.4|5625
1606827060000|2020-12-01 12:51:00|1769|1768.6|1769.4|1769|1769.6|1769.2|1768.8|1768.6|290
1606827070000|2020-12-01 12:51:10|1769.6|1769.2|1768.6|1768.4|1770.2|1770|1768.6|1768|7269
1606827080000|2020-12-01 12:51:20|1768.8|1768.2|1768.6|1768|1768.8|1768.2|1768.2|1767.8|28
1606827090000|2020-12-01 12:51:30|1768.8|1768.2|1768.6|1768.2|1769|1768.4|1768.2|1768|466
1606827100000|2020-12-01 12:51:40|1768.8|1768|1768.4|1768|1768.8|1768.2|1768.4|1768|1000
1606827110000|2020-12-01 12:51:50|1768.2|1768.2|1768.2|1767.8|1768.2|1768.2|1767.8|1767.4|3948
1606827120000|2020-12-01 12:52:00|1768|1767.6|1767|1766.6|1768|1767.6|1767|1766.4|1353
1606827130000|2020-12-01 12:52:10|1766.8|1766.4|1766.2|1765.8|1767|1766.6|1766|1765.6|1188
1606827140000|2020-12-01 12:52:20|1766.4|1766|1766.2|1765.8|1766.6|1766.2|1766|1765.8|579
1606827150000|2020-12-01 12:52:30|1766.4|1766|1765.8|1765.2|1766.8|1766.6|1765.8|1765|2635
1606827160000|2020-12-01 12:52:40|1765.6|1764.8|1764.6|1764.2|1766|1764.8|1764.4|1764.2|5052
1606827170000|2020-12-01 12:52:50|1764.8|1764.4|1764.2|1763.8|1764.8|1764.4|1764.2|1763.6|450
1606827180000|2020-12-01 12:53:00|1764|1763.6|1764|1763.8|1764.2|1763.8|1763.8|1763.6|295
1606827190000|2020-12-01 12:53:10|1764.2|1764|1765|1764.6|1765|1764.6|1764.2|1764|631
1606827200000|2020-12-01 12:53:20|1765.2|1764.8|1765.6|1765.2|1765.8|1765.4|1765.2|1764.8|198
1606827210000|2020-12-01 12:53:30|1765.4|1765.4|1765.6|1765.2|1766|1765.6|1765.4|1765.2|916
1606827220000|2020-12-01 12:53:40|1765.8||1765.8||1765.8||1765.6||0
1606827230000|2020-12-01 12:53:50|1765.6|1765.4|1765|1764.6|1765.8|1765.4|1765|1764.6|2346
1606827240000|2020-12-01 12:54:00|1764.8|1764.8|1764.6|1764.2|1764.8|1764.8|1764.6|1764.2|445
1606827260000|2020-12-01 12:54:20|||||||||40
1606827270000|2020-12-01 12:54:30|1764.4|1764|1764.2|1763.8|1764.4|1764.2|1764|1763.6|1916
1606827280000|2020-12-01 12:54:40|1764||1764||1764.2||1764||1076
1606827290000|2020-12-01 12:54:50|1763.8|1763.6|1764.4|1764|1764.4|1764|1763.6|1763|2236
1606827300000|2020-12-01 12:55:00|1764.6|1764.2|1764.8|1764.4|1765|1764.6|1764.6|1764.2|681
1606827310000|2020-12-01 12:55:10|1764.6|1764.2|1764|1763.6|1764.6|1764.4|1764|1763.6|812
1606827320000|2020-12-01 12:55:20|1763.8|1763.2|1763.8|1763.2|1764|1763.6|1763.4|1763|1446
1606827330000|2020-12-01 12:55:30|1763.6|1763.4|1763.6|1763.4|1763.8|1763.6|1763.6|1763.4|50
1606827340000|2020-12-01 12:55:40|1763.4|1763.2|1763.4|1763|1763.6|1763.2|1763.4|1763|461
1606827350000|2020-12-01 12:55:50|1763.6|1763.2|1763.2|1763|1763.8|1763.2|1763.2|1763|40
1606827360000|2020-12-01 12:56:00|1763.4|1763.2|1763.8|1763.2|1764|1763.6|1763.2|1763|3744
1606827370000|2020-12-01 12:56:10|1764|1763.4|1764.4|1764|1764.4|1764|1763.8|1763.4|1051
1606827380000|2020-12-01 12:56:20|1764.2|1763.8|1764.6|1764|1764.8|1764.2|1764.2|1763.8|1370
1606827390000|2020-12-01 12:56:30|1764.4|1764.2|1765|1764.2|1765|1764.6|1764.4|1764|4690
1606827400000|2020-12-01 12:56:40|1764.8|1764.4|1765|1764.6|1765|1764.6|1764.6|1764.2|65
1606827410000|2020-12-01 12:56:50|1764.8|1764.4|1764.8|1764.2|1764.8|1764.4|1764.8|1764.2|310
1606827420000|2020-12-01 12:57:00|1765||1764.8||1765||1764.8||0
1606827440000|2020-12-01 12:57:20|1765|1764.6|1764.8|1764.4|1765|1764.6|1764.6|1764.2|2277
1606827450000|2020-12-01 12:57:30|1765|1764.2|1764.2|1763.6|1765|1764.2|1764|1763.6|3356
1606827460000|2020-12-01 12:57:40|1764|1763.8|1764.2|1763.6|1764.4|1764.2|1764|1763.6|589
1606827470000|2020-12-01 12:57:50|1764.4|1763.8|1764.4|1764|1764.4|1764|1764.2|1763.8|1114
1606827500000|2020-12-01 12:58:20|1764.2|1764.2|1765|1764.8|1765|1764.8|1764.2|1764.2|1433
1606827510000|2020-12-01 12:58:30|1764.8|1764.6|1764.8|1764.4|1764.8|1764.8|1764.4|1764|1193
1606827520000|2020-12-01 12:58:40|1764.6|1764.6|1765|1764.6|1765|1764.6|1764.6|1764.4|774
1606827530000|2020-12-01 12:58:50||1764.8||1764.8||1764.8||1764.8|25
1606827540000|2020-12-01 12:59:00|1765.2|1764.6|1765.6|1765.2|1765.6|1765.2|1765.2|1764.6|460
1606827550000|2020-12-01 12:59:10|1765.8|1765|1766|1765.4|1766.4|1765.8|1765.8|1765|869
1606827560000|2020-12-01 12:59:20|1766.2|1765.6|1766.2|1765.8|1766.2|1765.8|1765.8|1765.4|400
1606827570000|2020-12-01 12:59:30|1766|1765.6|1766|1765.4|1766.2|1765.8|1765.8|1765.4|418
1606827580000|2020-12-01 12:59:40|1766.2||1765.8||1766.2||1765.8||0
1606827590000|2020-12-01 12:59:50|1765.6|1765|1765.6|1765|1765.6|1765.4|1765.4|1765|2137
1606827600000|2020-12-01 13:00:00|1765.4|1765.2|1766.2|1765.4|1766.2|1765.8|1765.4|1765|970
1606827610000|2020-12-01 13:00:10|1766||1765.8||1766||1765.8||0
1606827620000|2020-12-01 13:00:20|1765.6|1765.2|1766.4|1765.8|1766.4|1766.2|1765.6|1765.2|1170
1606827630000|2020-12-01 13:00:30|1766.2|1766.2|1766.2|1765.8|1766.2|1766.2|1766.2|1765.8|225
1606827640000|2020-12-01 13:00:40|1766.4|1766|1766.8|1766.4|1767|1766.4|1766.2|1766|1381
1606827650000|2020-12-01 13:00:50|1766.6|1766.2|1767|1766.4|1767.2|1766.4|1766.6|1766.2|100
1606827660000|2020-12-01 13:01:00|1766.8|1766.2|1767|1766.4|1767|1766.6|1766.6|1766.2|1524
1606827670000|2020-12-01 13:01:10|1767.2|1766.6|1767.2|1766.6|1767.8|1767.2|1766.8|1766.4|1584
1606827680000|2020-12-01 13:01:20|1767|1766.4|1767.8|1767.4|1767.8|1767.4|1766.8|1766.4|72
1606827690000|2020-12-01 13:01:30|1767.6|1767.2|1767.6|1767|1767.6|1767.2|1767.6|1767|1512
1606827700000|2020-12-01 13:01:40|1767.4|1767.2|1768.2|1767.8|1768.2|1767.8|1767.4|1767.2|644
1606827710000|2020-12-01 13:01:50|1768.4|1768|1768.8|1768.2|1768.8|1768.2|1768.4|1767.8|759
1606827720000|2020-12-01 13:02:00|1768.6|1768|1767.8|1767.6|1768.6|1768|1767.8|1767.4|31922
1606827730000|2020-12-01 13:02:10|1768|1767.8|1769|1768.8|1769.2|1768.8|1767.8|1767.4|3027
1606827740000|2020-12-01 13:02:20|1769.2|1769|1768.6|1768.2|1769.4|1769|1768.2|1768|19199
1606827750000|2020-12-01 13:02:30|1768.4|1768|1768.4|1768.2|1768.4|1768.2|1768.4|1768|2742
1606827760000|2020-12-01 13:02:40|||||||||234
1606827770000|2020-12-01 13:02:50|1768.2|1767.8|1767.6|1767.2|1768.2|1768.2|1767|1766.4|4437
1606827780000|2020-12-01 13:03:00|1767.4|1767.4|1767.2|1766.8|1767.8|1767.4|1767.2|1766.8|400
1606827790000|2020-12-01 13:03:10|1767|1766.6|1766.8|1766.4|1767|1766.6|1766.8|1766.2|1587
1606827800000|2020-12-01 13:03:20|1766.6|1766.6|1766.2|1765.8|1766.6|1766.6|1765.8|1765.2|3590
1606827810000|2020-12-01 13:03:30|1766|1765.6|1765.8|1765.6|1766|1765.6|1765.8|1765.6|0
1606827820000|2020-12-01 13:03:40|1765.6|1765.4|1765.6|1765.4|1765.8|1765.4|1765.6|1765.2|246
1606827830000|2020-12-01 13:03:50||1765.2||1765.4||1765.4||1765.2|90
1606827840000|2020-12-01 13:04:00|1765.8|1765.6|1766.2|1766|1766.4|1766|1765.8|1765.6|989
1606827850000|2020-12-01 13:04:10|1766|1765.8|1765.8|1765.6|1766.4|1766.2|1765.8|1765.6|4673
1606827860000|2020-12-01 13:04:20|1766||1766||1766||1765.8||0
1606827870000|2020-12-01 13:04:30|1765.8|1765.4|1765.4|1765.2|1765.8|1765.4|1765.4|1765|0
1606827880000|2020-12-01 13:04:40|1765.6|1765|1765|1764.8|1765.8|1765|1765|1764.8|432
1606827890000|2020-12-01 13:04:50|1764.8|1764.4|1765.2|1765|1765.2|1765|1764.8|1764.4|2276
1606827900000|2020-12-01 13:05:00|1765.4|1764.8|1765.6|1765|1765.6|1765|1765|1764.6|255
1606827910000|2020-12-01 13:05:10|1765.4|1764.8|1765.4|1764.8|1765.6|1765|1765|1764.6|450
1606827920000|2020-12-01 13:05:20|1765.2|1765|1764.8|1764.6|1765.4|1765|1764.8|1764.6|165
1606827930000|2020-12-01 13:05:30|1764.6|1764.4|1764.6|1764.2|1764.8|1764.4|1764.6|1764.2|289
1606827940000|2020-12-01 13:05:40||1764.4||1764.4||1764.4||1764.4|0
1606827950000|2020-12-01 13:05:50|1764.4|1764.2|1764.4|1764.2|1764.6|1764.4|1764.4|1764.2|2093
1606827960000|2020-12-01 13:06:00|1764.2|1764|1763.6|1763.2|1764.2|1764|1763.6|1763|2109
1606827970000|2020-12-01 13:06:10|1763.4|1763|1762.8|1762.6|1763.6|1763|1762.8|1762.6|6863
1606827980000|2020-12-01 13:06:20|1763|1762.8|1763.2|1762.8|1763.2|1763|1763|1762.8|3323
1606828000000|2020-12-01 13:06:40|1763.4|1763|1764.6|1764.2|1764.8|1764.2|1763.4|1763|2790
1606828010000|2020-12-01 13:06:50||1764||1764.2||1764.2||1764|0
1606828020000|2020-12-01 13:07:00|1764.4|1764|1764.6|1764.2|1764.6|1764.2|1764.2|1764|762
1606828030000|2020-12-01 13:07:10|1764.4|1764|1763.8|1763.4|1764.4|1764|1763.8|1763.2|1166
1606828040000|2020-12-01 13:07:20|1764|1763.6|1763.8|1763.2|1764|1763.6|1763.8|1763.2|1218
1606828050000|2020-12-01 13:07:30|1763.6|1763.4|1763.8|1763.2|1764|1763.8|1763.6|1763.2|863
1606828060000|2020-12-01 13:07:40|1763.6||1763.6||1763.6||1763.6||0
1606828070000|2020-12-01 13:07:50|1763.8|1763.4|1764.6|1764|1764.6|1764.2|1763.8|1763.4|2980
1606828080000|2020-12-01 13:08:00|1764.4|1763.8|1763.8|1763.4|1764.4|1763.8|1763.8|1763.4|12796
1606828090000|2020-12-01 13:08:10|1764|1763.6|1763.8|1763.6|1764|1763.6|1763.8|1763.2|1636
1606828100000|2020-12-01 13:08:20|1764|1763.8|1763|1762.6|1764|1763.8|1763|1762.6|1367
1606828110000|2020-12-01 13:08:30|1763.2|1762.8|1763|1762.4|1763.2|1763|1762.8|1762.4|1188
1606828120000|2020-12-01 13:08:40|1762.8|1762.2|1762|1761.8|1762.8|1762.2|1762|1761.8|130
1606828130000|2020-12-01 13:08:50|1761.8|1761.6|1762|1761.4|1762|1761.6|1761.6|1761.2|647
1606828140000|2020-12-01 13:09:00|1761.8|1761.2|1760.4|1760|1761.8|1761.2|1760.2|1760|2755
1606828150000|2020-12-01 13:09:10|1760.6|1760.2|1760.4|1760|1761.2|1760.8|1760.4|1760|3598
1606828160000|2020-12-01 13:09:20|1760.2||1760.2||1760.4||1760.2||2059
1606828170000|2020-12-01 13:09:30|||||||||194
1606828180000|2020-12-01 13:09:40|1760.6|1760.2|1760.8|1760.2|1760.8|1760.2|1760.4|1760|844
1606828190000|2020-12-01 13:09:50|1760.6|1760|1760.4|1760|1760.8|1760.2|1760.2|1760|1726
1606828200000|2020-12-01 13:10:00|1760.6|1760.2|1760.4|1760|1760.8|1760.2|1760|1759.8|4380
1606828210000|2020-12-01 13:10:10|1760.2|1760.2|1760|1759.8|1760.6|1760.2|1760|1759.8|2016
1606828220000|2020-12-01 13:10:20|1759.8|1759.4|1760.4|1760|1760.6|1760.2|1759.8|1759.4|931
1606828230000|2020-12-01 13:10:30|1760.6|1760.2|1760.6|1760.4|1761|1760.6|1760.4|1760.2|853
1606828240000|2020-12-01 13:10:40|1760.8||1760.6||1761||1760.6||0
1606828250000|2020-12-01 13:10:50|1760.8|1760.6|1761|1760.8|1761|1760.8|1760.4|1760|229
1606828260000|2020-12-01 13:11:00|1761.2|1760.4|1760.4|1760|1761.2|1760.6|1760.4|1760|649
1606828270000|2020-12-01 13:11:10|1760.2|1759.8|1759.6|1759.2|1760.4|1760|1759.4|1759.2|2488
1606828280000|2020-12-01 13:11:20|1759.8|1759.4|1759.8|1759.6|1760|1759.6|1759.8|1759.4|848
1606828290000|2020-12-01 13:11:30|1759.6|1759.4|1760.4|1759.8|1760.4|1760|1759.6|1759.4|1820
1606828300000|2020-12-01 13:11:40|1760.2||1760.4||1760.4||1760.2||0
1606828310000|2020-12-01 13:11:50|1760.2|1760|1760.4|1760.2|1760.4|1760.2|1760.2|1760|540
1606828320000|2020-12-01 13:12:00|1760.6|1760.4|1761.2|1760.8|1761.6|1761.2|1760.6|1760.2|1719
1606828330000|2020-12-01 13:12:10|1761.6|1761|1762.6|1762.2|1762.8|1762.2|1761.6|1760.6|2737
1606828340000|2020-12-01 13:12:20|1762.4|1762|1762.2|1761.8|1762.6|1762.2|1761.8|1761.6|10464
1606828350000|2020-12-01 13:12:30|1762.4|1762|1763|1762.6|1763|1762.6|1762.4|1761.8|1684
1606828360000|2020-12-01 13:12:40|1762.8||1762.8||1763||1762.8||0
1606828370000|2020-12-01 13:12:50|1763|1762.8|1762.8|1762.6|1763|1762.8|1762.8|1762.6|675
1606828380000|2020-12-01 13:13:00|1762.6|1762.4|1763|1762.6|1763|1762.6|1762.6|1762.4|1634
1606828390000|2020-12-01 13:13:10|1762.8||1763||1763||1762.8||0
1606828400000|2020-12-01 13:13:20||1762.8||1762.6||1762.8||1762.6|0
1606828410000|2020-12-01 13:13:30||1762.8||1762.8||1762.8||1762.6|0
1606828420000|2020-12-01 13:13:40|1762.8|1762.6|1763|1762.8|1763|1762.8|1762.8|1762.6|400
1606828430000|2020-12-01 13:13:50|1762.8|1762.6|1763|1762.6|1763|1762.8|1762.8|1762.4|1262
1606828440000|2020-12-01 13:14:00|1762.8|1762.2|1763.6|1763.2|1763.6|1763.2|1762.6|1762.2|5488
1606828450000|2020-12-01 13:14:10||1763.4||1763.4||1763.4||1763.4|0
1606828460000|2020-12-01 13:14:20|1763.4|1763.2|1763.6|1763.2|1763.6|1763.2|1763.4|1763.2|0
1606828470000|2020-12-01 13:14:30|1763.4|1763|1763.6|1763.2|1763.6|1763.2|1763.2|1763|701
1606828480000|2020-12-01 13:14:40|1763.4|1763.4|1763.4|1762.8|1763.4|1763.4|1763.4|1762.8|0
1606828490000|2020-12-01 13:14:50||1763||1763.2||1763.2||1763|0
1606828500000|2020-12-01 13:15:00|1763.6|1763|1762.6|1762.2|1763.6|1763|1762.6|1762|1143
1606828510000|2020-12-01 13:15:10|1762.4|1762|1762.6|1762.2|1762.6|1762.2|1762.2|1762|134
1606828520000|2020-12-01 13:15:20|1762.4|1762|1762.6|1762.2|1762.6|1762.2|1762.4|1762|400
1606828530000|2020-12-01 13:15:30|1762.4|1762|1763.6|1763|1763.6|1763.4|1762.4|1762|2603
1606828540000|2020-12-01 13:15:40|1763.4|1762.8|1762.2|1761.8|1763.6|1762.8|1762.2|1761.8|873
1606828550000|2020-12-01 13:15:50|1762|1761.4|1762.2|1761.8|1762.2|1761.8|1761.8|1761.4|1618
1606828560000|2020-12-01 13:16:00|1762.4|1762|1762.4|1762|1762.4|1762|1762.2|1761.8|56
1606828570000|2020-12-01 13:16:10|1762.2|1761.8|1761.8|1761.4|1762.4|1762|1761.8|1761.4|0
1606828580000|2020-12-01 13:16:20|1761.6|1761.6|1761.8|1761.4|1761.8|1761.6|1761.6|1761.4|477
1606828590000|2020-12-01 13:16:30|1762|1761.6|1762.4|1762.2|1762.6|1762.2|1762|1761.6|266
1606828600000|2020-12-01 13:16:40|1762.2|1762|1761.8|1761.4|1762.4|1762.2|1761.8|1761.4|880
1606828610000|2020-12-01 13:16:50||1761.6||1761.4||1761.6||1761.4|100
1606828620000|2020-12-01 13:17:00||1761.6||1761.6||1761.6||1761.6|0
1606828630000|2020-12-01 13:17:10|1762|1761.8|1761.8|1761.6|1762|1761.8|1761.8|1761.6|883
1606828640000|2020-12-01 13:17:20|1762|1761.8|1762|1761.8|1762.2|1761.8|1761.6|1761.2|443
1606828650000|2020-12-01 13:17:30|1762.2|1762|1762.8|1762.4|1763|1762.6|1762.2|1761.8|1011
1606828660000|2020-12-01 13:17:40|1762.6|1762.2|1762.4|1762.2|1762.8|1762.2|1762.4|1762.2|336
1606828670000|2020-12-01 13:17:50|1762.2|1762|1762.2|1762|1762.4|1762|1762.2|1761.8|199
1606828680000|2020-12-01 13:18:00|1762.4|1762.2|1762.2|1762|1762.4|1762.2|1762.2|1762|0
1606828690000|2020-12-01 13:18:10|1762|1761.8|1762|1761.8|1762|1761.8|1762|1761.6|760
1606828710000|2020-12-01 13:18:30|1761.8|1761.6|1761.8|1761.4|1761.8|1761.6|1761.4|1761.2|172
1606828720000|2020-12-01 13:18:40||1761.6||1761.6||1761.6||1761.4|500
1606828730000|2020-12-01 13:18:50|1762|1761.8|1762.2|1762|1762.4|1762|1762|1761.8|717
1606828740000|2020-12-01 13:19:00|1762.4|1762.2|1761.8|1761.2|1762.4|1762.2|1761.8|1761.2|2617
1606828750000|2020-12-01 13:19:10|1761.6|1761|1761.8|1761.4|1761.8|1761.4|1761.4|1761|0
1606828760000|2020-12-01 13:19:20|1762.4|1761.6|1763.8|1763.4|1763.8|1763.4|1762.4|1761.4|16139
1606828770000|2020-12-01 13:19:30|1763.6|1763.2|1763|1762.4|1763.6|1763.2|1762.6|1762.2|1398
1606828780000|2020-12-01 13:19:40|1762.8|1762.2|1761.8|1761.4|1762.8|1762.2|1761.8|1761.2|2050
1606828790000|2020-12-01 13:19:50|1762|1761.6|1761.8|1761.4|1762.2|1761.6|1761.4|1761.2|2300
1606828800000|2020-12-01 13:20:00|1761.4|1761.2|1761.4|1761.2|1761.4|1761.2|1761.4|1761.2|2
1606828810000|2020-12-01 13:20:10|1761.2|1761|1760.8|1760.6|1761.2|1761|1760.8|1760.6|2767
1606828820000|2020-12-01 13:20:20|1760.6|1760.4|1759|1758.2|1760.8|1760.6|1758.4|1758.2|11404
1606828830000|2020-12-01 13:20:30|1758.8|1758.4|1758.6|1758.2|1759|1758.8|1758.6|1758.2|3321
1606828840000|2020-12-01 13:20:40|1758.4||1758.6||1758.6||1758.4||400
1606828850000|2020-12-01 13:20:50|1758.8|1758.4|1758.2|1757.8|1759|1758.8|1758.2|1757.8|3049
1606828860000|2020-12-01 13:21:00|1758|1757.6|1757.8|1757.2|1758.2|1757.8|1757.4|1757|5677
1606828870000|2020-12-01 13:21:10|1757.6|1757|1757.6|1757.2|1757.8|1757.4|1757.2|1757|578
1606828880000|2020-12-01 13:21:20|1757.4|1757|1757.2|1757|1757.8|1757.4|1757.2|1757|1126
1606828890000|2020-12-01 13:21:30|1757|1756.8|1756.6|1756.2|1757|1756.8|1756|1755.8|4355
1606828900000|2020-12-01 13:21:40|1756.8|1756.4|1755.4|1754.8|1757|1756.6|1755.2|1754.8|6325
1606828910000|2020-12-01 13:21:50|1755.2|1754.6|1755|1754.6|1755.2|1754.6|1754.6|1754.2|1572
1606828920000|2020-12-01 13:22:00|1755.2|1754.8|1755.8|1755.4|1756|1755.4|1754.4|1754|1839
1606828930000|2020-12-01 13:22:10|1756|1755.6|1756.6|1756|1757|1756.4|1755.8|1755.6|968
1606828940000|2020-12-01 13:22:20|1756.4|1756.2|1755.8|1755.4|1756.4|1756.2|1755.8|1755.4|1291
1606828950000|2020-12-01 13:22:30|1756|1755.6|1756|1755.6|1756.4|1756.2|1756|1755.6|1072
1606828960000|2020-12-01 13:22:40|1755.8|1755.4|1755|1754.8|1756.4|1756|1755|1754.8|5037
1606828970000|2020-12-01 13:22:50|1754.8|1754.6|1755|1754.4|1755.2|1754.8|1754.8|1754.2|1543
1606828980000|2020-12-01 13:23:00|1754.8|1754.6|1754.8|1754.6|1755.2|1754.6|1754.6|1754.4|0
1606828990000|2020-12-01 13:23:10|1755|1754.8|1755.4|1755.2|1755.8|1755.4|1755|1754.8|1250
1606829000000|2020-12-01 13:23:20|1755.6|1755.4|1755.6|1755.2|1755.6|1755.4|1755.6|1755.2|0
1606829010000|2020-12-01 13:23:30|1755.8|1755.4|1755.6|1755.2|1755.8|1755.4|1755.4|1755|315
1606829020000|2020-12-01 13:23:40|1755.4|1755|1755.4|1755|1755.6|1755|1755.4|1755|2031
1606829030000|2020-12-01 13:23:50|1755.2|1754.6|1755|1754.6|1755.2|1754.6|1755|1754.6|137
1606829040000|2020-12-01 13:24:00|1754.8|1754.2|1754.4|1754|1754.8|1754.2|1754.2|1754|200
1606829050000|2020-12-01 13:24:10|1754.2|1753.8|1753.2|1752.8|1754.4|1753.8|1753.2|1752.8|745
1606829060000|2020-12-01 13:24:20|1753|1752.4|1751.8|1751.4|1753|1752.4|1751.6|1751.4|6619
1606829070000|2020-12-01 13:24:30|1751.6|1751.2|1751.4|1751.2|1751.8|1751.4|1751.4|1751.2|2496
1606829080000|2020-12-01 13:24:40|1751.2|1751|1750.8|1750.6|1751.8|1751.2|1750.8|1750.4|3884
1606829090000|2020-12-01 13:24:50|1751|1750.8|1751|1750.8|1751.2|1751|1751|1750.8|711
1606829100000|2020-12-01 13:25:00|1750.8|1750.6|1750.4|1750.2|1750.8|1750.6|1750.4|1750.2|1709
1606829110000|2020-12-01 13:25:10|1750.6|1750|1748.6|1748.2|1750.6|1750.2|1748.6|1748.2|16444
1606829120000|2020-12-01 13:25:20|1748.8|1748.4|1749.6|1749|1749.8|1749.4|1748.6|1748.2|6538
1606829130000|2020-12-01 13:25:30|1749.4|1749.2|1749.4|1749.2|1749.6|1749.2|1749.4|1749.2|0
1606829140000|2020-12-01 13:25:40|1749.6|1749|1750.4|1749.8|1750.4|1750|1749.4|1749|5522
1606829150000|2020-12-01 13:25:50|1750.2|1750|1750.4|1750|1752.8|1752.2|1750|1749.8|13880
1606829160000|2020-12-01 13:26:00|1750.2|1749.8|1749.6|1749|1750.4|1750.2|1749.4|1748.8|2897
1606829170000|2020-12-01 13:26:10|1749.8|1749.2|1749.2|1748.8|1749.8|1749.2|1749|1748.8|3588
1606829180000|2020-12-01 13:26:20|1749.4|1748.4|1748.6|1748.2|1749.4|1748.4|1748.6|1748.2|26
1606829190000|2020-12-01 13:26:30|1748.8|1748.4|1747.6|1747.2|1749.6|1749.2|1747.4|1746.8|8265
1606829200000|2020-12-01 13:26:40|1747.8|1747|1748.8|1748.2|1748.8|1748.2|1747.6|1747|906
1606829210000|2020-12-01 13:26:50|1749|1748.4|1749.2|1748.6|1749.2|1748.8|1748.8|1748.4|720
1606829220000|2020-12-01 13:27:00|1749.4||1749||1749.4||1748.8||40
1606829230000|2020-12-01 13:27:10|1748.8|1748.4|1748.2|1747.6|1748.8|1748.4|1747.8|1747.4|1048
1606829240000|2020-12-01 13:27:20|1748|1747.8|1748|1747.6|1748.2|1748|1747.8|1747.6|1465
1606829250000|2020-12-01 13:27:30|1748.2|1747.8|1749.8|1749.2|1750|1749.6|1748|1747.8|9564
1606829260000|2020-12-01 13:27:40|1749.6|1749.4|1749.4|1748.8|1749.6|1749.4|1749|1748.6|1198
1606829270000|2020-12-01 13:27:50|1749.2|1749|1750.2|1750|1750.8|1750.6|1749.2|1749|10325
1606829280000|2020-12-01 13:28:00|1750|1749.8|1750|1749.6|1750.2|1750|1750|1749.6|1954
1606829290000|2020-12-01 13:28:10|1749.8|1749.4|1749.8|1749.4|1749.8|1749.4|1749.4|1749.2|791
1606829300000|2020-12-01 13:28:20|1749.6|1749.2|1749.4|1748.8|1749.8|1749.2|1749.2|1748.8|1630
1606829310000|2020-12-01 13:28:30|1749.6|1748.6|1747.2|1746|1749.6|1748.6|1747.2|1746|7758
1606829320000|2020-12-01 13:28:40|1747|1746.4|1747.4|1746.8|1747.8|1747|1746.8|1745.8|1822
1606829330000|2020-12-01 13:28:50|1747.2|1747|1748.8|1748.2|1748.8|1748.2|1747|1746.8|2520
1606829340000|2020-12-01 13:29:00|1748.6|1748|1748|1747|1748.6|1748.2|1746.8|1746|6156
1606829350000|2020-12-01 13:29:10|1747.8|1747.2|1747.4|1747|1748|1747.6|1746.8|1746.6|1796
1606829360000|2020-12-01 13:29:20|1747.6|1746.6|1746.6|1746|1747.6|1747.2|1746|1745.6|4740
1606829370000|2020-12-01 13:29:30|1746.8|1746.2|1748|1747.6|1748.2|1747.8|1746.8|1746.2|2797
1606829380000|2020-12-01 13:29:40|1747.8|1747.4|1748.8|1748.4|1749|1748.6|1747.6|1747.2|900
1606829390000|2020-12-01 13:29:50|1748.6|1748.2|1748.8|1748.2|1749.4|1749|1748.4|1748|2352
1606829400000|2020-12-01 13:30:00|1748.6|1748|1748.4|1747.6|1748.8|1748.2|1748.2|1747.6|481
1606829410000|2020-12-01 13:30:10|1748.2||1748.4||1748.4||1748.2||0
1606829430000|2020-12-01 13:30:30|1748.2||1748.4||1748.4||1748.2||0
1606829440000|2020-12-01 13:30:40|1748.2||1748.4||1748.4||1748.2||0
1606829450000|2020-12-01 13:30:50|1748.2|1747.8|1748|1747.6|1748.4|1748|1748|1747.6|98
1606829460000|2020-12-01 13:31:00|1748.2|1748|1748.8|1748.4|1749.4|1749|1748.2|1748|3712
1606829470000|2020-12-01 13:31:10|1748.6|1748.6|1749.2|1748.4|1749.2|1748.6|1748.4|1748.2|2095
1606829480000|2020-12-01 13:31:20|1749|1748.6|1749.2|1748.4|1749.4|1748.8|1748.8|1748.4|248
1606829490000|2020-12-01 13:31:30|1749|1748.2|1749|1748.6|1749|1748.8|1748.4|1748.2|4230
1606829500000|2020-12-01 13:31:40|1748.8|1748.8|1749|1748.8|1749|1748.8|1748.8|1748.6|201
1606829510000|2020-12-01 13:31:50|1749.2|1749|1749.8|1749.2|1750|1749.6|1749.2|1749|843
1606829520000|2020-12-01 13:32:00|1749.2|1749|1749|1748.6|1749.2|1749|1749|1748.6|561
1606829530000|2020-12-01 13:32:10|1748.8|1748.4|1747.6|1747.2|1749|1748.4|1747.6|1747|4326
1606829540000|2020-12-01 13:32:20|1747.4|1747|1747.8|1747.2|1748.2|1747.6|1747.2|1746.6|1865
1606829550000|2020-12-01 13:32:30|1747.6|1747|1747|1746.4|1747.8|1747|1746.6|1746.2|2842
1606829560000|2020-12-01 13:32:40|1747.2|1746.6|1747.8|1747.2|1747.8|1747.4|1747.2|1746.6|529
1606829570000|2020-12-01 13:32:50|1747.6|1747|1746.6|1746|1747.6|1747|1746.6|1746|535
1606829580000|2020-12-01 13:33:00|1746.4|1746.2|1745.8|1745.2|1746.6|1746.2|1745.6|1745|1126
1606829590000|2020-12-01 13:33:10|1746.2|1745.4|1746.6|1746|1746.6|1746.4|1746|1745.4|3386
1606829600000|2020-12-01 13:33:20|1746.4|1745.8|1746.6|1746|1746.6|1746.2|1746|1745.6|468
1606829610000|2020-12-01 13:33:30|1746.8|1746.2|1746.6|1746|1747.4|1746.8|1746.2|1745.8|798
1606829620000|2020-12-01 13:33:40|1746.4|1746.2|1747|1746.8|1747.6|1747.2|1746.4|1746.2|523
1606829630000|2020-12-01 13:33:50|1747.2|1747|1747.8|1747.4|1747.8|1747.4|1747|1746.8|466
1606829640000|2020-12-01 13:34:00|1748|1747.6|1748.4|1748.2|1749|1748.2|1748|1747.6|1652
1606829650000|2020-12-01 13:34:10|1748.6|1748.4|1748.8|1748.4|1749.2|1748.8|1748.4|1748.2|520
1606829660000|2020-12-01 13:34:20|1749|1748.6|1749.4|1748.6|1749.4|1748.8|1748.8|1748.6|2200
1606829670000|2020-12-01 13:34:30|1749.2||1749.2||1749.4||1749.2||0
1606829680000|2020-12-01 13:34:40|1749.4|1748.8|1749.8|1749.2|1750|1749.6|1749.2|1748.8|22404
1606829690000|2020-12-01 13:34:50|1750|1749.4|1750.4|1749.8|1750.4|1750.2|1749.8|1749.2|3163
1606829700000|2020-12-01 13:35:00|1750.6|1750|1751.6|1751|1751.8|1751.2|1750.6|1750|1537
1606829710000|2020-12-01 13:35:10|1751.8|1751.2|1752.2|1751.8|1752.6|1752|1751.8|1751|0
1606829720000|2020-12-01 13:35:20|1752||1752||1752.4||1752||15
1606829730000|2020-12-01 13:35:30|1751.8|1751.6|1751.8|1751.4|1752|1751.6|1751.4|1751|3675
1606829740000|2020-12-01 13:35:40|1751.6|1751.2|1751.8|1751.4|1751.8|1751.4|1751.6|1751.2|392
1606829750000|2020-12-01 13:35:50|1752|1751.6|1752.8|1752.6|1752.8|1752.6|1752|1751.4|2926
1606829760000|2020-12-01 13:36:00|1753|1752.8|1753.2|1752.6|1753.4|1752.8|1752.6|1752.4|2526
1606829770000|2020-12-01 13:36:10|1753.4|1752.8|1753.2|1753|1753.4|1753|1753.2|1752.8|0
1606829790000|2020-12-01 13:36:30|1753.4|1753.2|1754|1753.4|1754.2|1753.8|1753.2|1753.2|237
1606829800000|2020-12-01 13:36:40|1754.2|1753.6|1754|1753.8|1754.6|1754.2|1754|1753.6|653
1606829810000|2020-12-01 13:36:50|1753.8|1753.6|1753.2|1752.8|1754|1753.6|1752.8|1752.6|713
1606829820000|2020-12-01 13:37:00|1753.6|1753|1753.8|1753.2|1754|1753.6|1753.6|1753|519
1606829830000|2020-12-01 13:37:10|1753.6|1753.6|1754.8|1754.2|1755|1754.4|1753.6|1753.6|873
1606829840000|2020-12-01 13:37:20||1754.4||1754.4||1754.4||1754|0
1606829850000|2020-12-01 13:37:30|1754.6|1754.2|1754|1753.4|1754.6|1754.2|1753.6|1753|656
1606829860000|2020-12-01 13:37:40|1753.8|1753.6|1754.2|1753.8|1754.2|1754|1753.8|1753.6|1499
1606829870000|2020-12-01 13:37:50|1754|1753.4|1753.6|1753.4|1754|1753.4|1753.6|1752.8|110
1606829880000|2020-12-01 13:38:00|1754|1753.6|1754.6|1754|1755.2|1754.6|1753.8|1753.4|1415
1606829890000|2020-12-01 13:38:10|1754.8|1754.2|1754.2|1753.6|1755|1754.4|1753.8|1753.6|200
1606829900000|2020-12-01 13:38:20|1754.4|1753.8|1754.2|1753.8|1754.4|1753.8|1754.2|1753.6|400
1606829910000|2020-12-01 13:38:30|1754.6|1753.6|1754.6|1754.2|1754.6|1754.2|1754.6|1753.6|0
1606829920000|2020-12-01 13:38:40|1754.8|1754.4|1755|1754.6|1755|1754.6|1754.8|1754.4|1395
1606829930000|2020-12-01 13:38:50|1755.2|1754.8|1755.8|1755.2|1756|1755.2|1755.2|1754.6|1610
1606829940000|2020-12-01 13:39:00|1755.6|1755|1755.4|1755|1755.8|1755.2|1755.2|1755|1875
1606829950000|2020-12-01 13:39:10|1755.8|1755.2|1755.4|1755.2|1755.8|1755.4|1755.4|1755|1223
1606829960000|2020-12-01 13:39:20|1755.8|1755.4|1755.8|1755.4|1756|1755.8|1755.8|1755.4|729
1606829970000|2020-12-01 13:39:30|1755.6|1755.2|1755.6|1755.2|1755.8|1755.2|1755.4|1755|723
1606829980000|2020-12-01 13:39:40|1755.4||1755.8||1755.8||1755.4||0
1606829990000|2020-12-01 13:39:50|1755.6|1755.4|1755.4|1755.2|1755.6|1755.4|1755.4|1755.2|70
1606830000000|2020-12-01 13:40:00|1755.6|1755.4|1755.8|1755.4|1756|1755.4|1755.6|1755.2|733
1606830010000|2020-12-01 13:40:10|1755.6|1755.2|1755|1754.8|1755.8|1755.4|1755|1754.8|1070
1606830020000|2020-12-01 13:40:20|1754.8|1754.6|1754.6|1754.2|1754.8|1754.6|1754.2|1754|774
1606830030000|2020-12-01 13:40:30|1755|1754.4|1755.8|1755|1756|1755.8|1755|1754.4|616
1606830040000|2020-12-01 13:40:40|1755.4|1755.2|1755.4|1755|1755.8|1755.2|1755.2|1754.6|200
1606830050000|2020-12-01 13:40:50|1755.6|1755.2|1755.4|1755|1755.6|1755.2|1755.2|1754.8|930
1606830060000|2020-12-01 13:41:00|1755.6||1755.4||1755.6||1755.4||0
1606830070000|2020-12-01 13:41:10|1755.2|1754.8|1755.4|1754.6|1755.4|1755|1755|1754.6|42
1606830080000|2020-12-01 13:41:20|1755.2|1754.2|1754.4|1754|1755.2|1754.6|1754.4|1754|300
1606830090000|2020-12-01 13:41:30|1754.6|1754.2|1754.6|1754.2|1754.8|1754.2|1754.4|1754|50
1606830100000|2020-12-01 13:41:40|1754.4|1754|1754.6|1754.2|1754.8|1754.4|1754.2|1754|646
1606830110000|2020-12-01 13:41:50||1754||1754.2||1754.2||1754|0
1606830120000|2020-12-01 13:42:00|1754.8|1754.4|1754.6|1754.2|1754.8|1754.6|1754.6|1754.2|254
1606830130000|2020-12-01 13:42:10|1754.8|1754.4|1754.6|1754.2|1754.8|1754.4|1754.6|1754.2|600
1606830140000|2020-12-01 13:42:20|1754.4|1754.4|1753.6|1753.4|1754.4|1754.4|1753.6|1753.4|1804
1606830150000|2020-12-01 13:42:30|1753.8|1753.6|1753.8|1753.6|1753.8|1753.6|1753.8|1753.4|0
1606830160000|2020-12-01 13:42:40||1753.4||1753.4||1753.4||1753.4|0
1606830170000|2020-12-01 13:42:50|1753.6|1753.2|1753|1752.4|1753.6|1753.2|1752.6|1752.2|199
1606830180000|2020-12-01 13:43:00|1753.2|1752.6|1753.2|1752.8|1753.2|1752.8|1753|1752.4|691
1606830190000|2020-12-01 13:43:10|1753.4|1753|1753.4|1752.8|1753.6|1753.2|1752.8|1752.4|2776
1606830200000|2020-12-01 13:43:20|1753.2|1752.6|1753|1752.8|1753.8|1753.2|1753|1752.6|3514
1606830210000|2020-12-01 13:43:30|1753.2|1753|1752.8|1752.6|1753.4|1753|1752.8|1752.6|704
1606830220000|2020-12-01 13:43:40|1752.6|1752.4|1752.6|1752.4|1752.6|1752.4|1752.6|1752.4|78
1606830230000|2020-12-01 13:43:50|1752.4|1752.2|1752.4|1752.2|1752.6|1752.4|1752.2|1752|1661
1606830240000|2020-12-01 13:44:00|1752.6|1752|1752.6|1752.2|1752.6|1752.4|1752.4|1752|912
1606830250000|2020-12-01 13:44:10|1752.4|1752|1752|1751.4|1752.4|1752|1752|1751.4|1449
1606830260000|2020-12-01 13:44:20|1751.8|1751.6|1751.6|1751.4|1752|1751.8|1751.6|1751.4|458
1606830270000|2020-12-01 13:44:30|1751.8|1751.6|1752.4|1751.8|1752.4|1751.8|1751.8|1751.4|397
1606830280000|2020-12-01 13:44:40|1752.2||1752.4||1752.4||1752.2||0
1606830290000|2020-12-01 13:44:50|1752.2|1752|1752.6|1752.4|1752.6|1752.4|1752.2|1752|496
1606830300000|2020-12-01 13:45:00|1752.8|1752.6|1753.6|1753|1753.6|1753.4|1752.8|1752.6|502
1606830310000|2020-12-01 13:45:10|1753.8|1753.2|1753.8|1753.6|1754|1753.8|1753.8|1753.2|436
1606830320000|2020-12-01 13:45:20|1754|1753.8|1754|1753.8|1754|1753.8|1754|1753.8|0
1606830330000|2020-12-01 13:45:30|1753.8|1753.6|1753.4|1753|1753.8|1753.6|1753|1752.6|2136
1606830350000|2020-12-01 13:45:50|1753.2|1752.8|1753.4|1752.8|1753.4|1753|1753.2|1752.8|0
1606830360000|2020-12-01 13:46:00||1753||1753||1753||1753|140
1606830370000|2020-12-01 13:46:10|1753.2|1753.2|1753.4|1753.2|1753.4|1753.2|1753.2|1753.2|0
1606830380000|2020-12-01 13:46:20|1753.8|1753.4|1753.6|1753.4|1753.8|1753.4|1753.4|1752.8|582
1606830390000|2020-12-01 13:46:30|1753.4|1753.2|1754.4|1753.8|1755|1754.2|1753.4|1753.2|902
1606830400000|2020-12-01 13:46:40|1754.2|1753.6|1754|1753.8|1754.2|1753.8|1754|1753.6|1045
1606830410000|2020-12-01 13:46:50|1754.2||1754||1754.4||1754||0
1606830420000|2020-12-01 13:47:00|1753.8|1753.6|1753.8|1753.4|1754|1753.6|1753.4|1753.2|714
1606830430000|2020-12-01 13:47:10|1754|1753.6|1754|1753.6|1754|1753.8|1753.8|1753.4|602
1606830440000|2020-12-01 13:47:20|1753.8|1753.8|1753.8|1753.6|1753.8|1753.8|1753.8|1753.6|0
1606830450000|2020-12-01 13:47:30|1753.6|1753.4|1753.4|1753|1753.8|1753.4|1753.4|1753|944
1606830460000|2020-12-01 13:47:40|1753.6|1753.2|1752.8|1752.2|1753.8|1753.4|1752.8|1752.2|1157
1606830480000|2020-12-01 13:48:00|1753|1752.4|1753.2|1752.8|1753.2|1753|1753|1752.4|2112
1606830490000|2020-12-01 13:48:10|1753||1753.2||1753.2||1753||0
1606830500000|2020-12-01 13:48:20|1753||1753||1753.2||1753||0
1606830510000|2020-12-01 13:48:30|1753.2|1753|1753.8|1753.2|1753.8|1753.4|1753.2|1753|753
1606830520000|2020-12-01 13:48:40|1753.6|1753.4|1754.2|1753.8|1754.4|1754|1753.4|1753|1972
1606830530000|2020-12-01 13:48:50|1754|1753.4|1753.2|1753|1754.2|1753.4|1753.2|1752.8|775
1606830540000|2020-12-01 13:49:00|1753.4|1752.8|1753.4|1752.8|1753.4|1753|1753|1752.8|301
1606830550000|2020-12-01 13:49:10|1753.2|1753|1753.6|1753|1753.8|1753|1752|1751.6|3887
1606830560000|2020-12-01 13:49:20|1753.8|1753.2|1754|1753.6|1754.2|1753.8|1753.6|1753.2|0
1606830570000|2020-12-01 13:49:30||1753.4||1753.6||1753.6||1753.4|0
1606830580000|2020-12-01 13:49:40|1753.8|1753.4|1754|1753.6|1754|1753.8|1753.6|1753.4|796
1606830590000|2020-12-01 13:49:50|1753.8|1753.4|1753.4|1753|1754|1753.6|1753.2|1753|736
1606830600000|2020-12-01 13:50:00|1753.2|1752.8|1753.2|1753|1753.4|1753|1753|1752.6|1462
1606830610000|2020-12-01 13:50:10|1753.4|1753.2|1753.4|1753.2|1753.8|1753.4|1753.4|1753|4291
1606830620000|2020-12-01 13:50:20|1753.2|1753|1753.2|1752.6|1753.2|1753|1752.6|1752.4|1624
1606830630000|2020-12-01 13:50:30|1753||1753||1753.2||1753||0
1606830640000|2020-12-01 13:50:40|||||||||100
1606830650000|2020-12-01 13:50:50|1752.8|1752.4|1753|1752.6|1753|1752.6|1752.8|1752.4|1036
1606830660000|2020-12-01 13:51:00|1753.2|1752.8|1753.8|1753.4|1754|1753.8|1753.2|1752.6|3002
1606830670000|2020-12-01 13:51:10|1753.6||1753.8||1754||1753.6||0
1606830680000|2020-12-01 13:51:20|1753.6|1753.6|1753.8|1753.4|1754|1753.6|1753.6|1753.4|306
1606830690000|2020-12-01 13:51:30|1753.6|1753.6|1753.8|1753.4|1753.8|1753.6|1753.6|1753.4|57
1606830700000|2020-12-01 13:51:40|1754|1753.6|1754.4|1754|1754.6|1754.2|1753.8|1753.4|390
1606830710000|2020-12-01 13:51:50|1754.6|1754.2|1755.2|1754.6|1755.4|1754.8|1754.6|1754.2|378
1606830720000|2020-12-01 13:52:00|1755|1754.4|1754.4|1753.8|1755.2|1754.4|1753.8|1753.6|7270
1606830730000|2020-12-01 13:52:10|1754.6|1754|1754.6|1754.2|1754.8|1754.2|1754.4|1754|500
1606830740000|2020-12-01 13:52:20|1754.4|1753.8|1754|1753.6|1754.6|1753.8|1754|1753.6|561
1606830750000|2020-12-01 13:52:30|1753.8|1753.4|1754.2|1753.8|1754.2|1753.8|1753.8|1753.4|1799
1606830760000|2020-12-01 13:52:40|1754.4|1754|1755.2|1754.6|1755.2|1754.6|1754.4|1753.8|307
1606830770000|2020-12-01 13:52:50|1755||1755||1755.2||1754.8||245
1606830780000|2020-12-01 13:53:00|1755.2|1754|1753.6|1753.4|1755.2|1754|1753.4|1753.2|7514
1606830790000|2020-12-01 13:53:10|1753.8|1753.2|1754.2|1753.6|1754.2|1753.6|1753.8|1753.2|707
1606830800000|2020-12-01 13:53:20|1754|1753.8|1755|1754.6|1755|1754.8|1753.8|1753.8|543
1606830810000|2020-12-01 13:53:30|1755.4|1754.8|1756.4|1755.8|1756.6|1756|1755.4|1754.6|1476
1606830820000|2020-12-01 13:53:40|1756.6|1756|1757.8|1757.4|1757.8|1757.4|1756.6|1756|1437
1606830830000|2020-12-01 13:53:50|1758|1757.6|1757.8|1757.6|1758.2|1757.8|1757.8|1757.6|1872
1606830840000|2020-12-01 13:54:00|1758|1757.8|1757.4|1757|1758|1757.8|1756.6|1756.2|4099
1606830850000|2020-12-01 13:54:10|1757.2|1756.6|1757.4|1756.6|1757.6|1757|1757|1756.6|904
1606830860000|2020-12-01 13:54:20|1757.2|1756.8|1757.8|1757.4|1757.8|1757.4|1757|1756.8|46
1606830870000|2020-12-01 13:54:30|1757.6|1757.2|1756.4|1756.2|1757.8|1757.2|1756.4|1756.2|1074
1606830880000|2020-12-01 13:54:40|1756.2|1756|1757.2|1756.6|1757.2|1756.6|1756.2|1756|625
1606830890000|2020-12-01 13:54:50|1757|1756.2|1756.8|1756.2|1757.2|1756.6|1756.8|1756.2|0
1606830900000|2020-12-01 13:55:00|1757|1756.4|1756.8|1756.6|1757|1756.6|1756.8|1756.2|337
1606830910000|2020-12-01 13:55:10|1757|1756.4|1756.8|1756.2|1757|1756.6|1756.8|1756.2|0
1606830920000|2020-12-01 13:55:20|1757.2|1756.4|1757.2|1756.6|1757.2|1756.6|1757.2|1756.4|27
1606830930000|2020-12-01 13:55:30|1757|1756.2|1756.8|1756.6|1757.2|1756.8|1756.6|1756.2|494
1606830940000|2020-12-01 13:55:40|1757.2|1756.8|1756.8|1756.6|1757.2|1756.8|1756.8|1756.6|450
1606830950000|2020-12-01 13:55:50|1757|1756.8|1758.2|1757.6|1758.4|1757.8|1756.8|1756.6|1354
1606830970000|2020-12-01 13:56:10|1758|1757.4|1757|1756.6|1758|1757.4|1757|1756.6|969
1606830980000|2020-12-01 13:56:20|1757.2|1756.8|1757|1756.6|1757.2|1757|1757|1756.6|276
1606830990000|2020-12-01 13:56:30||1756.4||1756.2||1756.6||1756.2|34
1606831000000|2020-12-01 13:56:40|1756.8|1756.4|1756.4|1756.2|1756.8|1756.4|1756.2|1756|1723
1606831010000|2020-12-01 13:56:50|1756.2|1756|1756|1755.6|1756.4|1756.2|1755.8|1755.6|784
1606831020000|2020-12-01 13:57:00|1755.8|1755.8|1755.8|1755.6|1756|1755.8|1755.6|1755.4|550
1606831030000|2020-12-01 13:57:10|1755.6|1755.4|1755.8|1755.6|1755.8|1755.6|1755.6|1755.4|0
1606831040000|2020-12-01 13:57:20|1755.6|1755.4|1755.6|1755.2|1755.6|1755.4|1755.2|1755|691
1606831050000|2020-12-01 13:57:30|1755.4|1755|1755.2|1755|1755.6|1755.2|1755.2|1755|258
1606831060000|2020-12-01 13:57:40|1755.4|1755.2|1755.6|1755.2|1755.6|1755.2|1755.4|1755.2|777
1606831070000|2020-12-01 13:57:50|1755.4|1755|1755.6|1755|1755.6|1755.2|1755.4|1755|9
1606831080000|2020-12-01 13:58:00|1755.4|1754.8|1754.8|1754.2|1755.6|1754.8|1754.4|1754|2184
1606831090000|2020-12-01 13:58:10|1755|1754.4|1755.2|1754.8|1755.6|1755|1755|1754.4|306
1606831100000|2020-12-01 13:58:20|1755|1754.4|1754.8|1754.4|1755|1754.4|1754.8|1754.4|347
1606831110000|2020-12-01 13:58:30|1754.6|1754.2|1754.8|1754.2|1754.8|1754.4|1754.2|1754|1054
1606831120000|2020-12-01 13:58:40|1754.6||1754.6||1754.8||1754.6||0
1606831130000|2020-12-01 13:58:50|1754.8|1754.4|1754.8|1754.2|1754.8|1754.6|1754.6|1754.2|478
1606831140000|2020-12-01 13:59:00|1754.6|1754.4|1754.8|1754.2|1755|1754.6|1754.4|1754|2019
1606831150000|2020-12-01 13:59:10|1754.6|1754|1754.8|1754.2|1754.8|1754.2|1754.4|1754|734
1606831160000|2020-12-01 13:59:20|1754.6|1754|1754.4|1754|1754.6|1754|1754.2|1754|1481
1606831170000|2020-12-01 13:59:30|1754.2|1753.8|1755|1754.6|1755.2|1754.8|1753.2|1752.8|9890
1606831190000|2020-12-01 13:59:50|1755.2|1754.8|1755.2|1755|1755.6|1755.2|1755.2|1754.8|641
1606831200000|2020-12-01 14:00:00|1755.4|1755.2|1755|1754.6|1756|1755.4|1754.8|1754.6|3440
1606831210000|2020-12-01 14:00:10|1755.2|1754.8|1755.2|1754.6|1755.4|1755|1755|1754.6|0
1606831220000|2020-12-01 14:00:20|1755.4|1754.8|1755.6|1755|1755.8|1755|1755.2|1754.6|0
1606831230000|2020-12-01 14:00:30|1755.4||1755.8||1755.8||1755.4||0
1606831240000|2020-12-01 14:00:40||1755.2||1755.6||1755.6||1755.2|0
1606831250000|2020-12-01 14:00:50|1756|1755.8|1756|1755.6|1756.6|1756|1755.8|1755.6|1171
1606831260000|2020-12-01 14:01:00|1755.8|1755.2|1755.6|1755|1756|1755.4|1755.6|1755|222
1606831270000|2020-12-01 14:01:10|1755.4|1754.8|1754.8|1754.2|1755.6|1755.2|1754.8|1754.2|1141
1606831280000|2020-12-01 14:01:20|1755|1754.4|1755|1754.6|1755.2|1754.6|1755|1754.4|712
1606831290000|2020-12-01 14:01:30|1755.2|1754.8|1755.6|1755.2|1755.6|1755.4|1755.2|1754.8|204
1606831300000|2020-12-01 14:01:40|1755.4|1755|1755|1754.6|1755.4|1755|1755|1754.6|484
1606831310000|2020-12-01 14:01:50|1755.2|1754.8|1754.8|1754.2|1755.4|1755|1754.8|1754.2|206
1606831320000|2020-12-01 14:02:00|1754.6||1754.4||1754.6||1754.4||0
1606831330000|2020-12-01 14:02:10|1754.6||1754.8||1754.8||1754.4||0
1606831350000|2020-12-01 14:02:30|1754.6|1754|1754.2|1753.8|1754.6|1754|1753.8|1753.4|1521
1606831360000|2020-12-01 14:02:40|1754|1753.6|1754|1753.6|1754|1753.8|1753.6|1753.4|582
1606831370000|2020-12-01 14:02:50|1753.8|1753.2|1752.8|1752.4|1754|1753.2|1752.6|1752.2|309
1606831380000|2020-12-01 14:03:00|1753|1752.6|1753.6|1753.2|1754|1753.6|1752.6|1752.2|1840
1606831390000|2020-12-01 14:03:10|1753.8|1753.4|1754|1753.4|1754|1753.6|1753.6|1753.4|31
1606831400000|2020-12-01 14:03:20|1754.2|1753.6|1754.2|1754|1754.2|1754|1754|1753.6|0
1606831410000|2020-12-01 14:03:30|1754.4|1753.8|1754.4|1754|1754.4|1754|1754.4|1753.8|1281
1606831420000|2020-12-01 14:03:40|1754.2|1753.8|1753.6|1752.8|1754.4|1753.8|1753.4|1752.8|1026
1606831430000|2020-12-01 14:03:50|1753.8|1753|1754.4|1753.8|1754.4|1754|1753.8|1753|291
1606831440000|2020-12-01 14:04:00|1754.2|1754|1754|1753.4|1754.2|1754|1753.6|1753.2|29
1606831450000|2020-12-01 14:04:10|1753.8|1753.6|1753.6|1753.2|1754|1753.6|1753.6|1753.2|0
1606831460000|2020-12-01 14:04:20|1753.8|1753.4|1753.2|1752.8|1754|1753.4|1753.2|1752.8|990
1606831470000|2020-12-01 14:04:30|1753.4|1753|1753.8|1753.2|1754|1753.2|1753.2|1753|201
1606831480000|2020-12-01 14:04:40|1753.6|1753|1753.6|1753.2|1753.8|1753.4|1753.4|1753|236
1606831490000|2020-12-01 14:04:50|1753.4|1753|1753.2|1752.8|1753.6|1753.2|1753.2|1752.8|248
1606831500000|2020-12-01 14:05:00|1753.6|1753|1753.6|1753.2|1753.6|1753.2|1753.6|1752.8|425
1606831510000|2020-12-01 14:05:10|1753.8|1753.4|1754.8|1754.4|1755|1754.6|1753.8|1753.4|3876
1606831520000|2020-12-01 14:05:20|1755|1754.6|1755|1754.6|1755|1754.6|1754.8|1754.4|0
1606831530000|2020-12-01 14:05:30|1754.8|1754.4|1755.6|1755.2|1755.8|1755.2|1754.8|1754.4|512
1606831540000|2020-12-01 14:05:40||1755.4||1755.2||1755.4||1755.2|0
1606831550000|2020-12-01 14:05:50|1755.4|1754.8|1754|1753.6|1755.6|1754.8|1754|1753.4|3853
1606831560000|2020-12-01 14:06:00|1753.8|1753.4|1754.4|1754|1754.6|1754.2|1753.6|1753.4|1160
1606831570000|2020-12-01 14:06:10|1754.6|1754.2|1754.4|1754|1755|1754.6|1754.4|1754|470
1606831580000|2020-12-01 14:06:20|1754.6|1754.2|1754.4|1754|1754.8|1754.2|1754.4|1754|90
1606831590000|2020-12-01 14:06:30|1754.6|1754.2|1753.2|1753|1754.6|1754.2|1753.2|1752.8|1657
1606831600000|2020-12-01 14:06:40|1753|1752.8|1753|1752.8|1753|1752.8|1752.8|1752.4|298
1606831610000|2020-12-01 14:06:50|1753.2|1753|1754|1753.4|1754|1753.6|1752.8|1752.6|4414
1606831620000|2020-12-01 14:07:00|1753.8|1753.2|1754|1753.4|1754|1753.4|1753.4|1753.2|120
1606831630000|2020-12-01 14:07:10|1753.8|1753.2|1753.8|1753.4|1754.2|1753.6|1753.6|1753.2|234
1606831640000|2020-12-01 14:07:20|1753.6|1753.2|1753.6|1753.2|1753.6|1753.4|1753.6|1753.2|200
1606831650000|2020-12-01 14:07:30|1753.8|1753.4|1753.8|1753.6|1753.8|1753.6|1753.8|1753.2|0
1606831660000|2020-12-01 14:07:40|1753.6|1753.4|1753.8|1753.4|1753.8|1753.4|1753.6|1753.4|403
1606831670000|2020-12-01 14:07:50|1753.6||1753.8||1753.8||1753.6||100
1606831680000|2020-12-01 14:08:00|1753.6|1753.2|1753.4|1752.8|1753.6|1753.2|1752.4|1752.2|1708
1606831690000|2020-12-01 14:08:10|1753.6|1753|1753.4|1753|1753.8|1753.2|1753.2|1753|0
1606831700000|2020-12-01 14:08:20|1753.2|1752.8|1753.2|1752.8|1753.4|1753.2|1753.2|1752.8|1190
1606831710000|2020-12-01 14:08:30|1753.6|1753|1755|1754.6|1755|1754.8|1753.6|1752.8|4548
1606831720000|2020-12-01 14:08:40|1754.8|1754.8|1755.4|1755.2|1755.6|1755.2|1754.8|1754.8|1174
1606831730000|2020-12-01 14:08:50|1755.2|1755|1754.6|1754.2|1755.4|1755.2|1754.2|1754|2321
1606831740000|2020-12-01 14:09:00|1754.8|1754.4|1754.8|1754.6|1755.2|1754.8|1754.8|1754.2|1087
1606831750000|2020-12-01 14:09:10|1755.2|1754.8|1754.6|1754.2|1755.2|1754.8|1754.6|1754.2|264
1606831760000|2020-12-01 14:09:20|1754.8|1754.4|1755|1754.6|1755|1754.6|1754.8|1754.4|622
1606831770000|2020-12-01 14:09:30|1754.8|1754.8|1755|1754.6|1755|1754.8|1754.6|1754.2|2249
1606831780000|2020-12-01 14:09:40|1754.8||1754.8||1754.8||1754.8||0
1606831790000|2020-12-01 14:09:50|1754.6|1754.4|1754.6|1754.2|1754.8|1754.4|1754.4|1754|1141
1606831800000|2020-12-01 14:10:00|1754.4|1754|1755|1754.6|1755|1754.8|1754.4|1754|530
1606831810000|2020-12-01 14:10:10|1754.8|1754.4|1755.8|1755.4|1755.8|1755.4|1754.8|1754.4|2043
1606831820000|2020-12-01 14:10:20|1755.6|1755.6|1756|1755.6|1756|1755.6|1755.6|1755.6|125
1606831830000|2020-12-01 14:10:30|1756.2|1755.8|1756.4|1756|1756.4|1756|1756.2|1755.8|58
1606831840000|2020-12-01 14:10:40|1756.6|1756.2|1757.4|1757.2|1757.4|1757.2|1756.4|1756.2|2382
1606831850000|2020-12-01 14:10:50|1757.6|1757.4|1757.2|1757|1757.6|1757.4|1757.2|1757|1806
1606831860000|2020-12-01 14:11:00|1757|1756.8|1756.8|1756.2|1757.2|1756.8|1756.2|1755.8|1700
1606831870000|2020-12-01 14:11:10|1756.6|1756|1756.8|1756.2|1756.8|1756.2|1756.4|1756|0
1606831880000|2020-12-01 14:11:20|1756.6|1756|1756|1755.6|1756.6|1756.2|1756|1755.6|1450
1606831890000|2020-12-01 14:11:30|1756.2|1755.8|1756.2|1756|1756.4|1756|1756|1755.8|343
1606831900000|2020-12-01 14:11:40|1756.4|1755.8|1755.8|1755.4|1756.4|1755.8|1755.4|1755|1971
1606831910000|2020-12-01 14:11:50|1755.6|1755.6|1756|1755.6|1756.2|1755.6|1755.6|1755.4|572
1606831920000|2020-12-01 14:12:00|1755.8|1755.4|1756|1755.6|1756|1755.6|1755.6|1755.4|34
1606831930000|2020-12-01 14:12:10|1755.8|1755.4|1755.6|1755.4|1756|1755.6|1755.6|1755.4|922
1606831940000|2020-12-01 14:12:20|1755.4|1755|1755.6|1755|1755.6|1755.2|1755|1754.8|1899
1606831950000|2020-12-01 14:12:30|1755.4|1754.8|1755.6|1755.2|1756|1755.6|1755.2|1754.8|1540
1606831960000|2020-12-01 14:12:40|1755.4|1755|1756|1755.6|1756|1755.6|1755.4|1755|942
1606831970000|2020-12-01 14:12:50|1756.2|1755.8|1756|1755.8|1756.4|1755.8|1755.8|1755.6|810
1606831980000|2020-12-01 14:13:00|1756.2|1755.6|1755.6|1755.4|1756.2|1755.6|1755.6|1755.2|1319
1606831990000|2020-12-01 14:13:10||1755.2||1755||1755.4||1755|0
1606832000000|2020-12-01 14:13:20|1755.4|1755.2|1755.8|1755.4|1755.8|1755.6|1755.4|1755.2|493
1606832010000|2020-12-01 14:13:30|1756|1755.6|1756|1755.8|1756.4|1755.8|1756|1755.6|474
1606832020000|2020-12-01 14:13:40|1755.8|1755.4|1756|1755.6|1756|1755.6|1755.8|1755.4|79
1606832040000|2020-12-01 14:14:00|1755.8|1755.4|1755.6|1755.4|1755.8|1755.4|1755.6|1755.4|373
1606832050000|2020-12-01 14:14:10|1755.4|1755.2|1753.8|1753.4|1755.6|1755.2|1753.8|1753.4|3597
1606832060000|2020-12-01 14:14:20|1754|1753.2|1754.6|1754.2|1754.8|1754.6|1754|1753.2|2529
1606832070000|2020-12-01 14:14:30|1754.4|1754|1754|1753.4|1754.6|1754.2|1754|1753.4|0
1606832090000|2020-12-01 14:14:50|1754.2|1753.8|1754.4|1753.8|1754.6|1754.2|1754|1753.6|1118
1606832100000|2020-12-01 14:15:00|1754.2|1753.6|1753.8|1753.4|1754.2|1753.6|1753.2|1753|451
1606832110000|2020-12-01 14:15:10|1754|1753.6|1754.6|1754|1754.6|1754|1754|1753.6|185
1606832120000|2020-12-01 14:15:20||1754.2||1754.2||1754.2||1754|0
1606832130000|2020-12-01 14:15:30|1754.4|1753.8|1754.2|1753.8|1754.4|1754|1754|1753.4|1192
1606832140000|2020-12-01 14:15:40|1754|1753.6|1754.8|1754.4|1754.8|1754.4|1754|1753.6|623
1606832150000|2020-12-01 14:15:50|1755|1754.6|1755|1754.6|1755|1754.6|1755|1754.4|0
1606832160000|2020-12-01 14:16:00|1754.8|1754.4|1754.2|1753.6|1755|1754.4|1753.6|1753.4|1743
1606832170000|2020-12-01 14:16:10||1753.8||1753.8||1753.8||1753.8|0
1606832180000|2020-12-01 14:16:20||1754||1754||1754||1753.8|0
1606832190000|2020-12-01 14:16:30|1754.4|1754.2|1754.8|1754.6|1755|1754.6|1754.4|1754.2|707
1606832200000|2020-12-01 14:16:40|1755|1754.4|1754.4|1753.8|1755|1754.4|1754.4|1753.8|1901
1606832210000|2020-12-01 14:16:50|1754.6|1754.2|1754.4|1753.8|1754.8|1754.4|1754.4|1753.8|455
1606832220000|2020-12-01 14:17:00|1754.2|1753.6|1754|1753.4|1754.2|1753.6|1754|1753.4|0
1606832230000|2020-12-01 14:17:10|1753.8|1753.6|1754.4|1754|1754.4|1754|1753.8|1753.6|709
1606832240000|2020-12-01 14:17:20|1754.2|1753.8|1755.6|1755|1755.6|1755.2|1754|1753.6|1306
1606832250000|2020-12-01 14:17:30|1755.4|1755.2|1755.6|1755.2|1755.6|1755.2|1755|1754.6|2408
1606832260000|2020-12-01 14:17:40|1755.4|1755|1755.6|1755.2|1755.6|1755.4|1755.2|1755|566
1606832270000|2020-12-01 14:17:50|1755.8|1755.4|1756.2|1756|1756.2|1756|1755.8|1755.2|220
1606832280000|2020-12-01 14:18:00|1756.6|1756.2|1756.4|1756.2|1757|1756.4|1756.4|1756.2|777
1606832290000|2020-12-01 14:18:10|1756.6|1756|1756.2|1755.8|1756.8|1756|1755.4|1755|7273
1606832300000|2020-12-01 14:18:20|1756|1756|1756.2|1755.8|1756.2|1756|1756|1755.8|74
1606832310000|2020-12-01 14:18:30|1756|1756|1756.4|1756|1756.6|1756|1756|1755.8|1101
1606832320000|2020-12-01 14:18:40|1756.6|1756.2|1756.8|1756.4|1757|1756.8|1756.6|1756.2|954
1606832330000|2020-12-01 14:18:50|1756.6|1756|1755.8|1755.4|1756.8|1756|1755.6|1755.4|3855
1606832340000|2020-12-01 14:19:00|1756|1755.6|1756.4|1756.2|1756.6|1756.2|1755.8|1755.6|1683
1606832350000|2020-12-01 14:19:10|1756.6|1756|1756.4|1756|1756.8|1756.4|1756.4|1756|293
1606832360000|2020-12-01 14:19:20|1756.2|1755.8|1756.4|1756|1756.4|1756.2|1756|1755.8|437
1606832370000|2020-12-01 14:19:30||1755.8||1756||1756||1755.8|0
1606832380000|2020-12-01 14:19:40|1756.2|1755.8|1756.4|1756|1756.4|1756|1756.2|1755.8|0
1606832390000|2020-12-01 14:19:50|1756.6|1756.2|1756.4|1756|1756.6|1756.4|1756.4|1756|627
1606832400000|2020-12-01 14:20:00|1756.6|1756.2|1756.8|1756.4|1756.8|1756.4|1756.6|1756.2|138
1606832410000|2020-12-01 14:20:10|1756.6|1756.2|1756.2|1755.6|1756.6|1756.2|1756|1755.6|420
1606832420000|2020-12-01 14:20:20|1756|1755.8|1756.2|1755.8|1756.4|1756|1756|1755.8|118
1606832430000|2020-12-01 14:20:30|1756|1756|1756.6|1756.2|1756.6|1756.2|1756|1755.8|754
1606832440000|2020-12-01 14:20:40|1756.8|1756.4|1756.8|1756.6|1757|1756.6|1756.8|1756.4|332
1606832450000|2020-12-01 14:20:50|1756.6|1756.4|1756.8|1756.6|1756.8|1756.6|1756.6|1756.4|594
1606832460000|2020-12-01 14:21:00|1756.6|1756.4|1756|1755.8|1756.6|1756.4|1756|1755.8|1326
1606832470000|2020-12-01 14:21:10|1755.8|1755.6|1755.8|1755.4|1756|1755.6|1755.6|1755.4|1000
1606832480000|2020-12-01 14:21:20|1756|1755.6|1755.6|1755.2|1756|1755.6|1755.2|1755|1523
1606832490000|2020-12-01 14:21:30|1755.4|1755|1755.2|1755|1755.4|1755.2|1755.2|1755|1673
1606832500000|2020-12-01 14:21:40|1755.4|1754.8|1755|1754.8|1755.4|1754.8|1755|1754.8|212
1606832510000|2020-12-01 14:21:50|1755.2|1755|1755.4|1755|1756|1755.4|1755|1755|1315
1606832520000|2020-12-01 14:22:00|1755.6|1755.2|1756|1755.6|1756.2|1755.6|1755.6|1755.2|0
1606832530000|2020-12-01 14:22:10|1755.8|1755.4|1755.6|1755|1755.8|1755.4|1755.4|1755|712
1606832540000|2020-12-01 14:22:20|1755.4|1754.8|1754.8|1754.4|1755.4|1754.8|1754.8|1754.2|593
1606832550000|2020-12-01 14:22:30||1754.2||1754.4||1754.4||1754.2|0
1606832560000|2020-12-01 14:22:40|1754.6|1754.2|1754.4|1754|1754.6|1754.2|1754.2|1754|1357
1606832570000|2020-12-01 14:22:50|1754.2|1754.2|1754.4|1754.2|1754.4|1754.2|1754.2|1754.2|593
1606832580000|2020-12-01 14:23:00|1754.2|1754|1754.2|1753.8|1754.2|1754|1754|1753.6|858
1606832590000|2020-12-01 14:23:10|1754|1753.6|1753.8|1753.6|1754|1753.6|1753.8|1753.6|0
1606832600000|2020-12-01 14:23:20|1753.6|1753.4|1754|1753.6|1754.4|1754|1753.6|1753.4|604
1606832610000|2020-12-01 14:23:30||1753.8||1753.8||1753.8||1753.8|0
1606832620000|2020-12-01 14:23:40|1754.2|1753.6|1754|1753.6|1754.2|1753.6|1753.8|1753.6|20
1606832630000|2020-12-01 14:23:50|1754.2|1753.8|1754.4|1754|1754.4|1754|1754.2|1753.8|96
1606832640000|2020-12-01 14:24:00|1754.6|1753.8|1756.2|1756|1756.2|1756|1754.4|1753.8|22528
1606832650000|2020-12-01 14:24:10|1756.4|1756.2|1756.2|1755.8|1756.6|1756.2|1756.2|1755.6|791
1606832670000|2020-12-01 14:24:30|1756|1755.6|1755.4|1755.2|1756|1755.6|1755.4|1755.2|3971
1606832680000|2020-12-01 14:24:40||1755||1755||1755||1754.8|6
1606832690000|2020-12-01 14:24:50|1755.2|1754.6|1754.8|1754.6|1755.2|1754.8|1754.8|1754.4|2207
1606832700000|2020-12-01 14:25:00|||||||||1238
1606832710000|2020-12-01 14:25:10|1754.6|1754.4|1754.8|1754.4|1755|1754.8|1754.6|1754.4|1482
1606832720000|2020-12-01 14:25:20|1755|1754.6|1754.8|1754.6|1755.6|1755.2|1754.8|1754.6|4771
1606832730000|2020-12-01 14:25:30|1755.2|1754.8|1755.8|1755.2|1755.8|1755.4|1755|1754.6|1621
1606832740000|2020-12-01 14:25:40|1756|1755.4|1756|1755.6|1756.2|1755.8|1755.8|1755.2|259
1606832750000|2020-12-01 14:25:50|1755.8|1755.8|1756|1755.8|1756|1755.8|1755.8|1755.8|525
1606832760000|2020-12-01 14:26:00|1756.2||1756.2||1756.2||1756.2||0
1606832770000|2020-12-01 14:26:10|1756|1755.6|1755.2|1755|1756.2|1755.6|1755.2|1755|3636
1606832780000|2020-12-01 14:26:20|1755|1754.8|1754.6|1754.4|1755|1754.8|1754.6|1754.4|1850
1606832790000|2020-12-01 14:26:30|1754.4|1754.2|1754|1753.6|1754.4|1754.2|1754|1753.6|821
1606832800000|2020-12-01 14:26:40|1753.8|1753.8|1754|1753.6|1754|1753.8|1753.8|1753.6|4
1606832810000|2020-12-01 14:26:50|1754.2|1753.8|1754.2|1754|1754.6|1754|1754.2|1753.8|166
1606832820000|2020-12-01 14:27:00|1754.4|1754.2|1754.2|1754|1754.6|1754.2|1754.2|1754|392
1606832830000|2020-12-01 14:27:10|1754.4|1754.2|1754.8|1754.6|1755|1754.6|1754.2|1754|561
1606832840000|2020-12-01 14:27:20|1755|1754.8|1754.8|1754.4|1755|1754.8|1754.6|1754.2|1032
1606832850000|2020-12-01 14:27:30|1754.6|1754.2|1754.2|1754|1754.6|1754.2|1754.2|1754|0
1606832860000|2020-12-01 14:27:40|1754.4|1754.2|1753.2|1752.8|1754.4|1754.2|1753|1752.6|1290
1606832870000|2020-12-01 14:27:50|1753.4|1753|1754|1753.6|1754|1753.6|1753.4|1753|61
1606832880000|2020-12-01 14:28:00|1753.8|1753.4|1753.4|1753|1754|1753.6|1753.2|1752.8|1457
1606832890000|2020-12-01 14:28:10||1753.2||1753.2||1753.2||1753.2|0
1606832900000|2020-12-01 14:28:20|1753.6|1753.4|1754|1753.8|1754|1753.8|1753.4|1753.2|311
1606832910000|2020-12-01 14:28:30|1753.8|1753.6|1753|1752.8|1753.8|1753.6|1753|1752.8|422
1606832920000|2020-12-01 14:28:40|1753.2|1753|1753.4|1753|1753.4|1753|1753.2|1752.8|0
1606832930000|2020-12-01 14:28:50|1753.2||1753.2||1753.4||1753.2||200
1606832940000|2020-12-01 14:29:00|1753.4|1752.8|1753.2|1752.8|1753.4|1752.8|1753|1752.8|325
1606832950000|2020-12-01 14:29:10|1753.4|1753|1753.2|1753|1753.6|1753.2|1753.2|1753|1021
1606832960000|2020-12-01 14:29:20|1753|1752.8|1752.6|1752.2|1753|1752.8|1752.6|1752.2|1330
1606832970000|2020-12-01 14:29:30|1752.4|1752.4|1752.8|1752.4|1753|1752.6|1752.4|1752.2|1146
1606832980000|2020-12-01 14:29:40|1753|1752.6|1752.4|1752.2|1753.4|1753|1752.2|1751.8|4174
1606832990000|2020-12-01 14:29:50|1752.6|1752.4|1753.2|1752.8|1753.4|1753|1752.6|1752.4|1275
1606833000000|2020-12-01 14:30:00|1753.4|1753|1754.2|1753.6|1755.2|1755|1753.4|1752.8|7353
1606833010000|2020-12-01 14:30:10|1754|1753.8|1753.4|1753.2|1754|1753.8|1753|1752.8|328
1606833020000|2020-12-01 14:30:20|1753.6|1753|1753.8|1753.4|1754.6|1754.2|1753.4|1753|2966
1606833030000|2020-12-01 14:30:30|1754|1753.6|1754.2|1753.6|1754.2|1753.6|1754|1753.6|896
1606833040000|2020-12-01 14:30:40|1754|1753.8|1754.8|1754.4|1754.8|1754.6|1754|1753.6|1300
1606833050000|2020-12-01 14:30:50|1755|1754.6|1755.6|1755.2|1755.6|1755.2|1755|1754.6|497
1606833060000|2020-12-01 14:31:00|1755.4|1755.4|1755.6|1755.4|1756.2|1755.8|1755.4|1755.2|2782
1606833070000|2020-12-01 14:31:10|1755.4|1755.2|1756|1755.6|1756|1755.6|1755.4|1755|2314
1606833080000|2020-12-01 14:31:20|1756.2|1755.8|1756.6|1756.2|1756.8|1756.2|1755.8|1755.4|2823
1606833090000|2020-12-01 14:31:30|1756.4|1756|1756.6|1756.2|1756.8|1756.2|1756.4|1755.8|599
1606833100000|2020-12-01 14:31:40|1756.4|1756|1755.6|1755.2|1756.8|1756.2|1755.6|1755.2|2385
1606833110000|2020-12-01 14:31:50|1755.8|1755.4|1754.8|1754|1756|1755.4|1754.6|1754|906
1606833120000|2020-12-01 14:32:00|1754.6|1753.8|1753.4|1753|1754.6|1753.8|1753|1752.4|2551
1606833130000|2020-12-01 14:32:10|1753.2|1752.8|1753.8|1753.2|1754|1753.8|1753|1752.8|2446
1606833140000|2020-12-01 14:32:20|1753.6|1753|1753.4|1753|1753.8|1753.4|1753.2|1752.8|2638
1606833150000|2020-12-01 14:32:30|1753.6|1753.2|1753.4|1752.8|1754.2|1753.8|1753|1752.8|1354
1606833160000|2020-12-01 14:32:40|1753.2|1753|1753.6|1753.4|1753.6|1753.4|1753.2|1752.8|293
1606833170000|2020-12-01 14:32:50|1753.8|1753.6|1754.4|1754|1755.4|1754.8|1753.8|1753.6|2620
1606833180000|2020-12-01 14:33:00|1754.6|1754.2|1756|1755.6|1756|1755.6|1754.6|1754.2|3587
1606833190000|2020-12-01 14:33:10|1755.6|1755.4|1755|1754.6|1756|1755.6|1755|1754.4|3232
1606833200000|2020-12-01 14:33:20|1755.2|1754.8|1756|1755.4|1756|1755.6|1755.2|1754.8|136
1606833210000|2020-12-01 14:33:30|1755.8|1755.6|1756.4|1756|1756.6|1756|1755.8|1755.4|183
1606833220000|2020-12-01 14:33:40|1756.2|1756.2|1756|1755.8|1756.6|1756.2|1756|1755.8|634
1606833230000|2020-12-01 14:33:50|1755.8|1755.6|1755.2|1754.8|1756.2|1755.8|1755|1754.8|626
1606833240000|2020-12-01 14:34:00|1755|1754.4|1754.6|1754.2|1755.2|1754.4|1754.4|1754|305
1606833250000|2020-12-01 14:34:10|1754.4|1754|1755|1754.4|1755|1754.6|1754.2|1754|2815
1606833260000|2020-12-01 14:34:20|1754.8|1754.6|1754.2|1753.8|1755|1754.6|1753.8|1753.2|2368
1606833270000|2020-12-01 14:34:30|1754|1753.4|1752.8|1752.4|1754.2|1753.4|1752.8|1752.2|480
1606833280000|2020-12-01 14:34:40|1752.6|1752.6|1753|1752.6|1753.6|1753.2|1752.6|1752.6|573
1606833290000|2020-12-01 14:34:50|1753.2|1752.8|1753|1752.6|1753.4|1753.2|1752.8|1752.6|2350
1606833300000|2020-12-01 14:35:00|1752.8|1752.4|1753|1752.6|1753|1752.8|1752.6|1752.2|1174
1606833310000|2020-12-01 14:35:10|1753.2|1752.8|1752|1751.6|1753.2|1753|1752|1751.6|3196
1606833320000|2020-12-01 14:35:20|1751.8|1751.8|1753.6|1753|1753.6|1753|1751.8|1751.4|2342
1606833330000|2020-12-01 14:35:30|1753.8|1753.2|1754.6|1754.2|1754.6|1754.2|1753.2|1753|2348
1606833340000|2020-12-01 14:35:40|1754.4|1754|1754.2|1753.6|1754.6|1754|1753.2|1752.8|3128
1606833350000|2020-12-01 14:35:50|1754|1753.8|1753.2|1753|1754|1753.8|1752.8|1752.4|2710
1606833360000|2020-12-01 14:36:00|1753.6|1752.8|1754.2|1753.8|1754.2|1753.8|1753.6|1752.8|113
1606833370000|2020-12-01 14:36:10|1754|1753.6|1754.2|1753.6|1754.2|1753.6|1753.4|1753|1915
1606833380000|2020-12-01 14:36:20|1754|1753.8|1755.2|1754.6|1755.4|1754.8|1753.8|1753.8|283
1606833390000|2020-12-01 14:36:30|1755.4|1754.8|1755.4|1755.2|1755.4|1755.2|1755|1754.8|0
1606833400000|2020-12-01 14:36:40|1755.6|1755|1755.6|1755.2|1756.2|1755.6|1755.2|1754.8|4070
1606833410000|2020-12-01 14:36:50|1755.8|1755.4|1756.2|1755.6|1756.2|1755.8|1755.8|1755.2|451
1606833420000|2020-12-01 14:37:00|1756.4|1755.8|1757.6|1757.2|1757.6|1757.2|1756.2|1755.8|2835
1606833430000|2020-12-01 14:37:10|1757.8|1757.4|1757.6|1757.2|1758.2|1757.8|1757.6|1757.2|1387
1606833440000|2020-12-01 14:37:20|1757.4|1757|1757.6|1757|1757.6|1757.2|1757.2|1756.6|1120
1606833450000|2020-12-01 14:37:30|1757.8|1757.2|1758|1757.4|1758|1757.6|1757.6|1757.2|0
1606833460000|2020-12-01 14:37:40|1758.2|1757.6|1757.6|1757.2|1758.4|1758|1757.6|1757|749
1606833470000|2020-12-01 14:37:50|1757.8|1757|1758.2|1757.8|1758.4|1758|1757.4|1757|1992
1606833480000|2020-12-01 14:38:00|1758|1758|1759.6|1759|1759.6|1759.2|1758|1757.8|2875
1606833490000|2020-12-01 14:38:10|1759.8|1759.2|1760.4|1760.2|1760.8|1760.6|1759.8|1759.2|12859
1606833500000|2020-12-01 14:38:20|1760.8|1760.4|1760.6|1760.2|1761.6|1761.2|1760.4|1760|9776
1606833510000|2020-12-01 14:38:30|1760.8|1760|1760.2|1759.8|1761|1760.8|1760|1759.8|17475
1606833520000|2020-12-01 14:38:40|1760.4|1760|1759.2|1758.8|1760.4|1760|1759|1758.6|6169
1606833530000|2020-12-01 14:38:50|1759.6|1759|1760|1759.4|1760|1759.6|1759.6|1759|187
1606833540000|2020-12-01 14:39:00|1759.8|1759.6|1760.4|1760.2|1761|1760.6|1759.8|1759.6|2481
1606833550000|2020-12-01 14:39:10|1760.2|1759.8|1759.4|1758.8|1760.2|1759.8|1759|1758.4|1527
1606833560000|2020-12-01 14:39:20|1759.2|1759|1759.6|1758.8|1760|1759.2|1759.2|1758.8|1107
1606833570000|2020-12-01 14:39:30|1759.4|1759|1760.4|1760|1760.8|1760.4|1759|1758.4|1507
1606833580000|2020-12-01 14:39:40|1760.2|1760.2|1761.2|1760.8|1761.2|1760.8|1760.2|1760|1049
1606833590000|2020-12-01 14:39:50|1761.4|1761|1760|1759.6|1762|1761.2|1760|1759.6|6956
1606833600000|2020-12-01 14:40:00|1759.8|1759.4|1760.4|1759.6|1760.6|1760.4|1759.2|1759|4931
1606833610000|2020-12-01 14:40:10|1760.2|1759.8|1760|1759.6|1760.2|1760|1760|1759.6|1043
1606833620000|2020-12-01 14:40:20|1760.2|1759.8|1760.2|1760|1761.2|1760.6|1760|1759.8|1480
1606833630000|2020-12-01 14:40:30|1760.6|1759.8|1760.6|1760.2|1760.8|1760.4|1760.2|1759.8|1698
1606833640000|2020-12-01 14:40:40|1760.4|1760|1760.4|1760.2|1760.4|1760.2|1760.2|1760|2369
1606833650000|2020-12-01 14:40:50|1760.2|1760|1760|1759.6|1760.2|1760|1759.8|1759.6|2470
1606833660000|2020-12-01 14:41:00|1759.8|1759.8|1760.8|1760.4|1760.8|1760.4|1759.8|1759.8|4563
1606833670000|2020-12-01 14:41:10|1761|1760.6|1758.8|1758.4|1761.4|1761|1758.8|1758.4|1289
1606833680000|2020-12-01 14:41:20|1758.6|1758.2|1757.8|1757.4|1758.6|1758.2|1757.6|1757|3177
1606833690000|2020-12-01 14:41:30|1758|1757.6|1758.2|1757.6|1758.6|1758.2|1757.8|1757.4|1603
1606833700000|2020-12-01 14:41:40|1758|1757.4|1757.8|1757.4|1758|1757.6|1757.4|1757.2|244
1606833710000|2020-12-01 14:41:50|1757.6|1757.2|1757.8|1757.4|1757.8|1757.4|1757|1756.6|918
1606833720000|2020-12-01 14:42:00|1757.6|1757.6|1757.8|1757.6|1758.2|1757.8|1757.4|1757.2|681
1606833730000|2020-12-01 14:42:10|1758|1757.2|1757.4|1757|1758.2|1757.2|1757|1756.8|875
1606833740000|2020-12-01 14:42:20|1757.2|1756.6|1756.2|1755.8|1757.4|1756.8|1756.2|1755.8|337
1606833750000|2020-12-01 14:42:30|1756|1755.6|1756.2|1755.8|1756.6|1756|1755.6|1755.2|779
1606833760000|2020-12-01 14:42:40|1756|1755.4|1755|1754.6|1756.2|1755.6|1755|1754.4|3005
1606833770000|2020-12-01 14:42:50|1755.4|1754.8|1756.2|1755.6|1756.2|1755.6|1755.4|1754.8|204
1606833780000|2020-12-01 14:43:00|1756|1755|1755.8|1755.2|1756|1755.6|1755.4|1755|870
1606833790000|2020-12-01 14:43:10|1755.6|1755|1755.4|1755|1755.8|1755|1755.2|1754.8|1510
1606833800000|2020-12-01 14:43:20|1755.2|1754.8|1755|1754.4|1755.4|1754.8|1755|1754.2|1252
1606833810000|2020-12-01 14:43:30|1755.2|1754.6|1755.4|1755|1755.4|1755|1755.2|1754.6|0
1606833820000|2020-12-01 14:43:40|1755.2|1755.2|1754.8|1754.4|1755.2|1755.2|1754.6|1754.4|621
1606833830000|2020-12-01 14:43:50|1754.6|1754.2|1754.8|1754.4|1754.8|1754.4|1754.4|1754|60
1606833840000|2020-12-01 14:44:00|1755|1754.2|1754|1753.4|1755|1754.2|1754|1753.4|1774
1606833850000|2020-12-01 14:44:10|1754.2|1753.6|1754.8|1754.4|1754.8|1754.4|1754|1753.6|673
1606833860000|2020-12-01 14:44:20|1755||1754.8||1755||1754.8||50
1606833870000|2020-12-01 14:44:30|1754.6|1754.2|1754.8|1754.2|1754.8|1754.2|1754|1753.4|2558
1606833880000|2020-12-01 14:44:40|1754.6|1754|1754.6|1754|1754.6|1754|1754.6|1754|91
1606833890000|2020-12-01 14:44:50|1754.4|1754.2|1756|1755.6|1756|1755.6|1754.4|1754.2|1900
1606833900000|2020-12-01 14:45:00|1756.2|1755.8|1756.6|1756|1756.6|1756.2|1756.2|1755.6|200
1606833910000|2020-12-01 14:45:10|1756.8|1756.2|1756.4|1756|1757|1756.4|1756.2|1755.8|174
1606833920000|2020-12-01 14:45:20|1756.6|1756.2|1756.8|1756.2|1756.8|1756.2|1756.6|1756.2|0
1606833930000|2020-12-01 14:45:30|1757|1756.4|1757.4|1756.8|1757.4|1756.8|1756.8|1756.4|845
1606833940000|2020-12-01 14:45:40|1757.2|1757|1757.2|1757|1757.4|1757.2|1757|1756.8|1750
1606833950000|2020-12-01 14:45:50|1757|1756.8|1757.8|1757.2|1757.8|1757.4|1756.8|1756.6|2219
1606833960000|2020-12-01 14:46:00|1758|1757.4|1758|1757.6|1758|1757.6|1757.8|1757.4|503
1606833970000|2020-12-01 14:46:10|1758.2|1757.8|1758.4|1758|1758.8|1758.4|1758.2|1757.8|475
1606833980000|2020-12-01 14:46:20|1758|1757.8|1756.6|1756.2|1758|1757.8|1756.6|1756.2|1497
1606833990000|2020-12-01 14:46:30|1756.8|1756.4|1756.6|1756|1757|1756.4|1756.6|1756|431
1606834000000|2020-12-01 14:46:40|1756.4|1755.8|1755.8|1755.4|1756.6|1755.8|1755.8|1755.4|475
1606834010000|2020-12-01 14:46:50|1756|1755.6|1756|1755.6|1756|1755.6|1755.6|1755.4|883
1606834020000|2020-12-01 14:47:00|1756.2|1755.4|1755|1754.4|1756.2|1755.4|1754.6|1754.2|3043
1606834030000|2020-12-01 14:47:10|1755.4|1754.6|1755|1754.6|1755.4|1755|1754.8|1754.6|685
1606834040000|2020-12-01 14:47:20|1755.4|1754.8|1756.6|1756.2|1756.8|1756.4|1755.4|1754.8|3296
1606834050000|2020-12-01 14:47:30|1756.4|1756.4|1755.8|1755.6|1756.4|1756.4|1755.8|1755.6|1341
1606834060000|2020-12-01 14:47:40|1756|1755.8|1756.2|1755.8|1756.6|1756.2|1755.8|1755.6|2997
1606834070000|2020-12-01 14:47:50|1756.4|1756|1757|1756.8|1758|1757.4|1756.4|1756|761
1606834080000|2020-12-01 14:48:00|1756.8|1756.4|1758|1757.8|1758.2|1758|1756.6|1756.2|949
1606834090000|2020-12-01 14:48:10|1758.2|1758|1757.6|1757.2|1758.8|1758.4|1757.4|1757.2|1648
1606834100000|2020-12-01 14:48:20|1758|1757.4|1757.6|1757.2|1758|1757.4|1757.6|1757.2|375
1606834110000|2020-12-01 14:48:30|1757.8|1757.4|1757.2|1757|1758|1757.4|1757.2|1757|1733
1606834120000|2020-12-01 14:48:40|1757.4|1757.2|1758|1757.8|1758|1757.8|1757.4|1757|1000
1606834130000|2020-12-01 14:48:50|1758.2|1758|1758|1757.6|1758.2|1758|1757.8|1757.4|1437
1606834140000|2020-12-01 14:49:00|1757.8|1757.4|1757.6|1757.4|1757.8|1757.6|1757.4|1757|3221
1606834150000|2020-12-01 14:49:10|1757.8|1757.6|1757.2|1757|1757.8|1757.6|1757.2|1757|1139
1606834160000|2020-12-01 14:49:20|1757.4|1757.2|1756.8|1756.4|1757.4|1757.2|1756.6|1756.4|3505
1606834170000|2020-12-01 14:49:30|1757|1756.6|1755.8|1755.4|1757|1756.6|1755.8|1755.2|2284
1606834180000|2020-12-01 14:49:40|1755.6|1755.2|1755.4|1754.8|1755.8|1755.6|1754.8|1754.4|1972
1606834190000|2020-12-01 14:49:50|1755.2|1755.2|1755|1754.6|1755.4|1755.2|1754.6|1754.4|7246
1606834200000|2020-12-01 14:50:00|1755.4|1754.4|1755|1754.8|1755.6|1755.4|1755|1754.4|3438
1606834210000|2020-12-01 14:50:10|1755.2|1755|1755.4|1755|1755.4|1755.2|1754.8|1754.6|8416
1606834220000|2020-12-01 14:50:20|1755.6|1755.2|1756|1755.4|1756.2|1755.4|1755.4|1755.2|1362
1606834230000|2020-12-01 14:50:30|1755.8|1755.6|1757.4|1756.8|1757.6|1757|1755.6|1755.6|10799
1606834240000|2020-12-01 14:50:40|1757.2|1757.2|1757.4|1757.2|1757.4|1757.2|1757|1756.8|1626
1606834250000|2020-12-01 14:50:50|1757.2|1757|1757.2|1756.8|1757.4|1757.2|1756.8|1756.6|1421
1606834260000|2020-12-01 14:51:00|1757.4|1757|1757.2|1756.8|1757.4|1757|1757|1756.8|168
1606834270000|2020-12-01 14:51:10|1757|1756.6|1758.2|1757.8|1758.2|1757.8|1756.8|1756.4|700
1606834280000|2020-12-01 14:51:20|1758.4|1758|1758.4|1758|1758.4|1758.2|1758.2|1758|1821
1606834290000|2020-12-01 14:51:30|1758.2|1758.2|1758.6|1758.4|1758.6|1758.4|1758.2|1758.2|1636
1606834300000|2020-12-01 14:51:40|1758.8|1758.6|1758.6|1758.4|1758.8|1758.6|1758.6|1758.4|0
1606834310000|2020-12-01 14:51:50|1758.8|1758.6|1758.8|1758.6|1759.4|1759|1758.4|1758.2|13042
1606834320000|2020-12-01 14:52:00|1759|1758.8|1758|1757.8|1759.2|1758.8|1758|1757.6|4373
1606834330000|2020-12-01 14:52:10|1758.2|1757.6|1758.4|1757.8|1759|1758.2|1758|1757.6|1292
1606834340000|2020-12-01 14:52:20|1758.6|1758|1758|1757.6|1758.6|1758.4|1758|1757.6|1462
1606834350000|2020-12-01 14:52:30|1758.2|1757.8|1758.2|1757.8|1758.4|1758|1757.8|1757.6|1122
1606834360000|2020-12-01 14:52:40|1758|1757.6|1758|1757.6|1758|1757.6|1757.8|1757.6|56
1606834370000|2020-12-01 14:52:50|1758.2|1757.8|1759.2|1758.8|1759.6|1759.2|1758|1757.8|8717
1606834380000|2020-12-01 14:53:00|1759.4|1759|1760|1759.6|1760|1759.8|1759.2|1758.8|3830
1606834390000|2020-12-01 14:53:10|1760.2|1759.8|1761.6|1761|1761.8|1761|1760.2|1759.8|2382
1606834400000|2020-12-01 14:53:20|1761.4|1760.6|1760.8|1760.4|1761.4|1760.8|1760.4|1760.2|2057
1606834410000|2020-12-01 14:53:30|1761|1760.2|1759.6|1759|1761|1760.6|1759.4|1759|1815
1606834420000|2020-12-01 14:53:40|1760|1759.2|1760.6|1760.2|1760.8|1760.6|1759.8|1759|4911
1606834430000|2020-12-01 14:53:50|1760.8|1760.4|1762|1761.6|1762.2|1761.8|1760.6|1760.2|5193
1606834440000|2020-12-01 14:54:00|1761.6|1761.4|1761.2|1760.6|1761.8|1761.4|1760.6|1760.4|6809
1606834450000|2020-12-01 14:54:10|1761|1760.4|1760.8|1760.2|1761|1760.8|1760.2|1760|2125
1606834460000|2020-12-01 14:54:20|1761|1760.4|1760.6|1760.2|1762|1761.4|1760.2|1760|2132
1606834470000|2020-12-01 14:54:30|1760.4|1760|1760.2|1759.8|1760.6|1760.4|1760|1759.8|490
1606834480000|2020-12-01 14:54:40|1760|1760|1760.6|1760|1760.6|1760.2|1760|1760|665
1606834490000|2020-12-01 14:54:50|1760.4|1760.2|1759.8|1759.4|1760.4|1760.2|1759.8|1759.4|1430
1606834500000|2020-12-01 14:55:00|1759.6|1759.2|1759.4|1759.2|1760|1759.6|1759.2|1759|1359
1606834510000|2020-12-01 14:55:10|1759.2|1759|1758.8|1758.4|1759.2|1759|1758.6|1758.2|2039
1606834520000|2020-12-01 14:55:20|1758.6|1758.2|1758.4|1758|1758.8|1758.4|1758.4|1758|0
1606834530000|2020-12-01 14:55:30|1758.2|1757.8|1758.4|1758.2|1758.6|1758.4|1757.8|1757.4|2914
1606834540000|2020-12-01 14:55:40|1758.6|1758.4|1760.4|1760|1760.4|1760|1758.6|1758.4|3500
1606834550000|2020-12-01 14:55:50|1760.2|1759.8|1759.8|1759.6|1760.2|1760|1759.6|1759.4|665
1606834560000|2020-12-01 14:56:00|1759.6|1759.4|1759.8|1759.4|1760|1759.6|1759.2|1759|3203
1606834570000|2020-12-01 14:56:10|1760|1759.6|1759.4|1759|1760.2|1759.8|1759.2|1759|1372
1606834580000|2020-12-01 14:56:20|1759.2|1759.2|1758.8|1758.4|1759.4|1759.2|1758.4|1758.2|964
1606834590000|2020-12-01 14:56:30|1759|1758.8|1758.6|1758.2|1759.6|1759|1758.4|1758.2|517
1606834600000|2020-12-01 14:56:40|1758.8|1758.4|1758.4|1758.2|1758.8|1758.4|1758.4|1758|10
1606834610000|2020-12-01 14:56:50|1758.6|1758.4|1758.8|1758.6|1758.8|1758.6|1758.6|1758.4|1504
1606834620000|2020-12-01 14:57:00|1758.6|1758.4|1758.8|1758.4|1759.2|1759|1758.4|1758.2|3129
1606834630000|2020-12-01 14:57:10|1758.6|1758.2|1758.8|1758.6|1759|1758.6|1758.6|1758.2|46
1606834640000|2020-12-01 14:57:20|1759.2|1758.8|1759.8|1759.4|1760|1759.6|1758.8|1758.6|856
1606834650000|2020-12-01 14:57:30|1760|1759.6|1760.4|1760|1760.6|1760.4|1759.8|1759.4|624
1606834660000|2020-12-01 14:57:40|1760.6|1760.2|1760|1759.4|1760.6|1760.4|1759.6|1759.4|2091
1606834670000|2020-12-01 14:57:50|1759.8|1759.2|1759.2|1758.8|1759.8|1759.2|1759.2|1758.6|2372
1606834680000|2020-12-01 14:58:00|1759.6|1759|1759.6|1759|1759.6|1759.2|1759.4|1759|898
1606834690000|2020-12-01 14:58:10|1760|1759.2|1760|1759.6|1760.2|1759.8|1760|1759.2|950
1606834700000|2020-12-01 14:58:20|1759.8|1759.4|1760|1759.4|1760|1759.4|1759.4|1759.2|2185
1606834710000|2020-12-01 14:58:30|1759.8|1759.2|1759.8|1759.4|1759.8|1759.4|1759.8|1759.2|0
1606834720000|2020-12-01 14:58:40|1760|1759.6|1759.8|1759.6|1760.2|1759.8|1759.8|1759.4|260
1606834730000|2020-12-01 14:58:50|1760|1759.4|1764.8|1764.4|1765.8|1765.2|1759.6|1759.2|34445
1606834740000|2020-12-01 14:59:00|1765|1764.6|1764.2|1764|1765.6|1765.2|1764|1763.4|4238
1606834750000|2020-12-01 14:59:10|1764.4|1764.2|1764|1763.4|1764.8|1764.4|1764|1763.4|2163
1606834760000|2020-12-01 14:59:20|1764.2|1763.6|1763.6|1763.2|1764.2|1763.8|1763.2|1762.8|969
1606834770000|2020-12-01 14:59:30|1763.4|1763|1762.4|1762|1763.4|1763.4|1762.2|1761.8|2478
1606834780000|2020-12-01 14:59:40|1762.6|1762.2|1762.2|1762|1762.6|1762.4|1762|1761.8|1321
1606834790000|2020-12-01 14:59:50|1762|1761.8|1761.2|1760.8|1762|1761.8|1761|1759.8|1149
1606834800000|2020-12-01 15:00:00|1761|1760.4|1760.8|1759.2|1761.2|1760.4|1760|1759.2|1871
1606834810000|2020-12-01 15:00:10|1760.2|1759.4|1760|1759.4|1760.2|1759.4|1760|1759.4|200
1606834820000|2020-12-01 15:00:20|1759.8|1759.6|1759.8|1759.4|1760|1759.6|1759.6|1759.4|1308
1606834830000|2020-12-01 15:00:30|1760|1759.6|1761|1760.6|1761.6|1761|1760|1759.6|2534
1606834840000|2020-12-01 15:00:40|1760.8|1760.4|1760.2|1760|1760.8|1760.4|1759.8|1759.4|1125
1606834850000|2020-12-01 15:00:50|1760.6|1759.8|1759.8|1759.4|1760.6|1759.8|1759.6|1759.4|1394
1606834860000|2020-12-01 15:01:00|1759.6|1759.2|1759.8|1759.2|1759.8|1759.4|1759|1758.8|777
1606834870000|2020-12-01 15:01:10|1759.6|1759|1758.8|1758.6|1759.8|1759.2|1758.6|1758.2|1294
1606834880000|2020-12-01 15:01:20|1759.2|1758.8|1760.6|1759.8|1760.8|1760.2|1759.2|1758.8|411
1606834890000|2020-12-01 15:01:30|1760.4|1760|1759.8|1759.4|1760.4|1760.2|1759.8|1759.2|530
1606834900000|2020-12-01 15:01:40|1760|1759.6|1759.8|1759.4|1760|1759.6|1759.6|1759.2|497
1606834910000|2020-12-01 15:01:50|1760|1759.6|1761.6|1761|1761.6|1761|1760|1759.6|106
1606834920000|2020-12-01 15:02:00|1761.4|1760.8|1760.4|1760|1761.4|1761|1760.4|1759.8|2058
1606834930000|2020-12-01 15:02:10|1760.2|1759.8|1759.8|1759.6|1760.2|1759.8|1759.6|1759.4|768
1606834940000|2020-12-01 15:02:20|1760.2|1759.4|1760.8|1760.4|1761|1760.6|1760|1759.4|1250
1606834950000|2020-12-01 15:02:30|1761|1760.6|1760.8|1760.2|1761.2|1760.8|1760.4|1760|1697
1606834960000|2020-12-01 15:02:40|1761|1760.4|1760.6|1760.2|1761.2|1760.8|1760.2|1760|3863
1606834970000|2020-12-01 15:02:50|1760.8|1760.4|1760.2|1760|1761|1760.6|1760.2|1760|2129
1606834980000|2020-12-01 15:03:00|1760.4|1760.2|1760.8|1760.4|1760.8|1760.4|1760.2|1760|3809
1606834990000|2020-12-01 15:03:10|1760.6|1760.2|1760|1759.8|1760.6|1760.2|1759.8|1759.6|1751
1606835000000|2020-12-01 15:03:20|1760.2|1759.6|1760.6|1760.2|1760.8|1760.2|1760.2|1759.6|462
1606835010000|2020-12-01 15:03:30|1760.4|1760|1760|1759.6|1760.6|1760.2|1760|1759.6|259
1606835020000|2020-12-01 15:03:40|1759.8|1759.4|1758.8|1758.6|1759.8|1759.4|1758.8|1758.6|1645
1606835030000|2020-12-01 15:03:50|1759|1758.8|1759.4|1759.2|1759.4|1759.2|1759|1758.6|646
1606835040000|2020-12-01 15:04:00|1759.2|1758.8|1759.2|1758.6|1759.4|1759|1758.4|1758.2|2679
1606835050000|2020-12-01 15:04:10|1759|1758.4|1760.2|1760|1760.2|1760|1758.8|1758.4|2895
1606835060000|2020-12-01 15:04:20|1760.4|1760.2|1760.2|1759.8|1760.8|1760.4|1759.8|1759.6|2413
1606835070000|2020-12-01 15:04:30|1760|1759.6|1759.2|1758.8|1760|1759.8|1759|1758.6|1313
1606835080000|2020-12-01 15:04:40|1759|1758.6|1759|1758.8|1759.2|1758.8|1758.8|1758.6|452
1606835090000|2020-12-01 15:04:50|1759.2|1759|1759.8|1759.4|1759.8|1759.4|1759|1758.8|667
1606835100000|2020-12-01 15:05:00|1759.6|1759|1760.2|1759.8|1760.4|1760|1759.4|1759|809
1606835110000|2020-12-01 15:05:10|1760|1759.6|1759.2|1759|1760|1759.8|1759.2|1759|346
1606835120000|2020-12-01 15:05:20|1759|1758.8|1759.8|1759.2|1759.8|1759.2|1759|1758.6|1793
1606835130000|2020-12-01 15:05:30|1759.6|1759|1759.4|1759|1759.8|1759.2|1759.4|1759|1774
1606835140000|2020-12-01 15:05:40||1759.2||1759||1759.2||1759|1061
1606835150000|2020-12-01 15:05:50|1759.2|1758.8|1758.6|1758.4|1759.2|1758.8|1758.6|1758.4|1264
1606835160000|2020-12-01 15:06:00||1758.2||1758||1758.2||1758|108
1606835170000|2020-12-01 15:06:10|1759|1758.2|1760.4|1759.8|1760.6|1760.2|1759|1758.2|2197
1606835180000|2020-12-01 15:06:20|1760.2|1759.6|1759.8|1759.4|1760.2|1759.6|1759.2|1759|2187
1606835190000|2020-12-01 15:06:30|1759.6|1759.2|1759.6|1759.2|1759.8|1759.4|1759.4|1759.2|300
1606835200000|2020-12-01 15:06:40|1759.8|1759.4|1760.8|1760.2|1760.8|1760.2|1759.8|1759.4|819
1606835210000|2020-12-01 15:06:50|1761|1760.4|1761.8|1761.6|1761.8|1761.6|1760.8|1760.2|181
1606835220000|2020-12-01 15:07:00|1762|1761.8|1761.8|1761.6|1762.8|1762.2|1761.8|1761.6|1415
1606835230000|2020-12-01 15:07:10|1762|1761.8|1763.8|1763.2|1764|1763.6|1762|1761.6|5363
1606835240000|2020-12-01 15:07:20|1763.4|1763.4|1763.2|1762.8|1763.8|1763.4|1763|1762.8|3068
1606835250000|2020-12-01 15:07:30|1763.4|1763|1762.6|1762.2|1763.4|1763.2|1762.6|1762.2|271
1606835260000|2020-12-01 15:07:40|1762.4|1762|1762|1761.8|1762.4|1762.2|1762|1761.8|671
1606835270000|2020-12-01 15:07:50|1761.8|1761.6|1762|1761.6|1762|1761.6|1761.4|1761.2|1086
1606835280000|2020-12-01 15:08:00|1761.8|1761.4|1763|1762.4|1763|1762.6|1761.8|1761.2|1704
1606835290000|2020-12-01 15:08:10|1762.8|1762|1762.6|1762|1762.8|1762.2|1762|1761.8|1940
1606835300000|2020-12-01 15:08:20|1762.4|1761.8|1761.8|1761.2|1762.6|1762|1761.6|1761.2|462
1606835310000|2020-12-01 15:08:30|1761.6|1761|1761|1760.6|1761.6|1761|1761|1760.4|47
1606835320000|2020-12-01 15:08:40|1761.2|1760.8|1761|1760.6|1761.2|1761|1761|1760.6|430
1606835330000|2020-12-01 15:08:50|1760.8|1760.4|1760.4|1759.8|1760.8|1760.4|1760.2|1759.6|2498
1606835340000|2020-12-01 15:09:00|1759.8|1759.6|1759.8|1759.4|1760|1759.6|1759.2|1758.6|2848
1606835350000|2020-12-01 15:09:10|1759.6|1759.6|1759.8|1759.4|1760|1759.6|1759.4|1759.2|348
1606835360000|2020-12-01 15:09:20|1759.6|1759.2|1759.8|1759.6|1759.8|1759.6|1759.6|1759.2|0
1606835370000|2020-12-01 15:09:30|1759.6|1759.4|1759.8|1759.6|1759.8|1759.6|1759.6|1759.2|583
1606835380000|2020-12-01 15:09:40|1760|1759.4|1760.8|1760|1761|1760.4|1760|1759.4|1110
1606835390000|2020-12-01 15:09:50|1760.6|1760.2|1760.4|1760.2|1760.8|1760.2|1760.2|1760|477
1606835400000|2020-12-01 15:10:00|1760.2|1760|1760.2|1760|1760.2|1760|1760.2|1760|759
1606835410000|2020-12-01 15:10:10|1760.4|1760.2|1760|1759.8|1760.4|1760.2|1760|1759.6|5061
1606835420000|2020-12-01 15:10:20||1759.6||1759.4||1759.6||1759.4|58
1606835430000|2020-12-01 15:10:30|1760.2|1759.6|1759.8|1759.6|1760.2|1760|1759.8|1759.6|1055
1606835440000|2020-12-01 15:10:40|1760|1759.4|1759.6|1759.4|1760|1759.4|1759.6|1759.2|339
1606835450000|2020-12-01 15:10:50|1759.8|1759.6|1759.6|1759.4|1760|1759.6|1759.2|1759|444
1606835460000|2020-12-01 15:11:00|1759.8|1759.6|1759.6|1759.4|1760|1759.6|1759.6|1759.4|534
1606835470000|2020-12-01 15:11:10|1759.8|1759.2|1759.6|1759.4|1759.8|1759.4|1759.4|1759.2|271
1606835480000|2020-12-01 15:11:20|1759.8|1759.6|1759.6|1759.4|1759.8|1759.6|1759.6|1759.2|677
1606835490000|2020-12-01 15:11:30|1759.4|1759.2|1759.4|1758.8|1759.4|1759.2|1759|1758.8|2833
1606835500000|2020-12-01 15:11:40|1759.2|1759|1758.4|1757.8|1759.4|1759.2|1758.4|1757.8|3407
1606835510000|2020-12-01 15:11:50|1758.6|1758.2|1759|1758.8|1759.2|1758.8|1758.6|1758.2|1130
1606835520000|2020-12-01 15:12:00|1759.2|1759|1759.2|1759|1759.4|1759.2|1759|1758.8|1972
1606835530000|2020-12-01 15:12:10|1759|1758.8|1759.2|1758.8|1759.2|1759|1759|1758.8|326
1606835540000|2020-12-01 15:12:20|1759|1758.6|1758.4|1758.2|1759.2|1758.8|1758.4|1758.2|653
1606835550000|2020-12-01 15:12:30|1758.6|1758|1758.6|1758.2|1758.6|1758.4|1758|1757.6|1253
1606835560000|2020-12-01 15:12:40|1758.4|1758|1758|1757.8|1758.4|1758.2|1757.8|1757.4|43
1606835570000|2020-12-01 15:12:50|1757.8|1757.6|1757.4|1757|1758|1757.6|1757.4|1757|636
1606835580000|2020-12-01 15:13:00|1757.2||1757.4||1757.6||1757.2||0
1606835600000|2020-12-01 15:13:20|1757.2|1757.2|1757.4|1757.2|1757.4|1757.2|1757.2|1757|488
1606835610000|2020-12-01 15:13:30|1757.6|1757.4|1757.4|1757|1757.6|1757.4|1757.4|1757|1887
1606835620000|2020-12-01 15:13:40|1757.2|1756.8|1756.4|1756|1757.2|1756.8|1756.2|1755.8|3288
1606835630000|2020-12-01 15:13:50|1756.6|1756.2|1757.4|1756.8|1757.4|1756.8|1756.6|1756|933
1606835640000|2020-12-01 15:14:00|1757|1756.6|1757|1756.8|1757|1756.8|1756.8|1756.6|127
1606835650000|2020-12-01 15:14:10|1757.2|1757|1757|1756.6|1757.2|1757|1757|1756.6|450
1606835660000|2020-12-01 15:14:20|1756.8||1756.8||1756.8||1756.8||0
1606835670000|2020-12-01 15:14:30|1757|1756.8|1757|1756.6|1757|1756.8|1756.8|1756.6|264
1606835680000|2020-12-01 15:14:40|1756.8|1756.8|1756.8|1756.4|1756.8|1756.8|1756.6|1756.2|1403
1606835700000|2020-12-01 15:15:00|1757|1756.6|1757.4|1757|1757.6|1757.4|1756.8|1756.6|2331
1606835710000|2020-12-01 15:15:10|1757.6|1757.2|1757.4|1757.2|1757.6|1757.2|1757.4|1757|30
1606835720000|2020-12-01 15:15:20|1757.6|1757.4|1757.6|1757.4|1757.8|1757.6|1757.6|1757.2|1551
1606835730000|2020-12-01 15:15:30|1757.4|1757.2|1757.4|1757.2|1757.6|1757.2|1757.2|1757|1975
1606835740000|2020-12-01 15:15:40|1757.2|1757|1756|1755.6|1757.2|1757|1755.8|1755.6|4218
1606835750000|2020-12-01 15:15:50|1756.4|1755.8|1756.4|1756.2|1756.4|1756.2|1756.4|1755.8|1560
1606835760000|2020-12-01 15:16:00|1756.2|1756|1755.6|1755.4|1756.4|1756|1755.6|1755.4|1141
1606835770000|2020-12-01 15:16:10|1755.8|1755.6|1756.4|1755.8|1756.6|1756|1755.6|1755.6|1423
1606835780000|2020-12-01 15:16:20|1756.2|1756|1756.4|1756.2|1756.4|1756.2|1756.2|1756|0
1606835790000|2020-12-01 15:16:30|1756.2|1756|1756.2|1756|1756.4|1756.2|1756|1755.6|960
1606835800000|2020-12-01 15:16:40|1756.4|1756.2|1756.6|1756.4|1756.6|1756.4|1756.2|1756|1697
1606835810000|2020-12-01 15:16:50|1756.4|1756.2|1756.2|1756|1756.6|1756.4|1756.2|1756|573
1606835820000|2020-12-01 15:17:00|1756.4|1756.2|1756|1755.8|1756.4|1756.2|1756|1755.4|997
1606835830000|2020-12-01 15:17:10|1755.8|1755.4|1755.6|1755.2|1755.8|1755.6|1755.6|1755.2|178
1606835840000|2020-12-01 15:17:20|1755.8|1755.4|1756.4|1756|1756.4|1756|1755.4|1755|1817
1606835850000|2020-12-01 15:17:30|1756.2|1755.8|1756|1755.6|1756.4|1756|1756|1755.6|105
1606835870000|2020-12-01 15:17:50|1756.2|1755.8|1755.6|1755.2|1756.2|1756|1755.6|1755.2|1015
1606835880000|2020-12-01 15:18:00|1755.4|1755|1755.8|1755.6|1755.8|1755.6|1755.2|1755|673
1606835890000|2020-12-01 15:18:10|1755.6|1755.4|1755.6|1755.2|1755.8|1755.6|1755.2|1755|1613
1606835900000|2020-12-01 15:18:20|1755.4|1755|1756.2|1755.6|1756.2|1755.6|1755.4|1755|43
1606835910000|2020-12-01 15:18:30|1756|1755.8|1755.6|1755.2|1756.2|1756|1755.6|1755.2|427
1606835920000|2020-12-01 15:18:40|1755.8|1755.4|1755.6|1755.2|1755.8|1755.6|1755.6|1755|68
1606835930000|2020-12-01 15:18:50|1756|1755.4|1755.8|1755.6|1756|1755.6|1755.8|1755.4|584
1606835940000|2020-12-01 15:19:00|1756.2|1755.8|1755.6|1755.2|1756.4|1756|1755.6|1755.2|592
1606835950000|2020-12-01 15:19:10||1755||1755.2||1755.2||1755|0
1606835960000|2020-12-01 15:19:20|1755.8|1755.4|1756.4|1755.8|1756.4|1755.8|1755.6|1755.2|1582
1606835970000|2020-12-01 15:19:30|1756.6|1756|1756.2|1755.8|1756.6|1756|1756.2|1755.8|0
1606835990000|2020-12-01 15:19:50|1756|1756|1756.4|1756.2|1756.6|1756.4|1756|1756|2109
1606836000000|2020-12-01 15:20:00|||||||||202
1606836020000|2020-12-01 15:20:20|1756.2|1756|1756.4|1756.2|1756.4|1756.2|1756.2|1756|1927
1606836030000|2020-12-01 15:20:30|1756.2|1756|1756.4|1756.2|1756.4|1756.2|1756.2|1756|0
1606836040000|2020-12-01 15:20:40|1755.8|1755.6|1756|1755.6|1756.2|1755.8|1755.4|1755|10784
1606836050000|2020-12-01 15:20:50|1756.2|1755.8|1756.2|1756|1756.2|1756|1756.2|1755.8|78
1606836060000|2020-12-01 15:21:00|1756.4|1755.8|1755.8|1755.4|1756.4|1755.8|1755.8|1755.4|97
1606836070000|2020-12-01 15:21:10|1756|1755.6|1755.8|1755.4|1756.2|1755.6|1755.8|1755.4|380
1606836080000|2020-12-01 15:21:20|1755.6|1755.2|1755.6|1755.2|1755.6|1755.4|1755.2|1755|1233
1606836090000|2020-12-01 15:21:30|1755.4|1755.4|1755.4|1755.2|1755.6|1755.4|1755.4|1755.2|200
1606836100000|2020-12-01 15:21:40|1755.2|1755|1756.2|1756|1756.4|1756.2|1755.2|1755|3038
1606836110000|2020-12-01 15:21:50|1756|1755.8|1755.8|1755.6|1756|1756|1755.8|1755.6|616
1606836120000|2020-12-01 15:22:00|1756|1755.4|1755.2|1754.8|1756|1755.6|1755.2|1754.8|1080
1606836130000|2020-12-01 15:22:10|1755|1755|1756.2|1755.4|1756.2|1755.4|1755|1754.8|2285
1606836140000|2020-12-01 15:22:20|1756|1755.6|1756.2|1755.4|1756.2|1755.8|1755.8|1755.4|0
1606836150000|2020-12-01 15:22:30|1756.4|1755.6|1756.4|1756.2|1756.4|1756.2|1756.2|1755.4|1155
1606836160000|2020-12-01 15:22:40|1756.6|1756.4|1757.4|1757|1757.6|1757|1756.4|1756.4|2559
1606836170000|2020-12-01 15:22:50|1757.2|1756.8|1756.8|1756.4|1757.2|1756.8|1756.6|1756.4|2241
1606836180000|2020-12-01 15:23:00|1757|1756.6|1757.2|1756.8|1757.6|1757.2|1756.8|1756.4|2450
1606836190000|2020-12-01 15:23:10|1757.4|1757|1757.8|1757.6|1757.8|1757.6|1757.2|1757|3141
1606836200000|2020-12-01 15:23:20|1758|1757.8|1758|1757.6|1758|1757.8|1757.8|1757.6|1763
1606836210000|2020-12-01 15:23:30|1757.8||1757.8||1757.8||1757.8||0
1606836220000|2020-12-01 15:23:40|1757.6|1757.4|1757.6|1757.4|1757.6|1757.4|1757.6|1757.4|190
1606836230000|2020-12-01 15:23:50|1757.8|1757.6|1757.6|1757.4|1757.8|1757.6|1757.6|1757.4|611
1606836240000|2020-12-01 15:24:00|1757.8|1757.6|1757.6|1757.4|1757.8|1757.6|1757.4|1757.2|1288
1606836250000|2020-12-01 15:24:10|1757.8|1757.2|1757.8|1757.4|1758|1757.8|1757.8|1757.2|1283
1606836260000|2020-12-01 15:24:20|1758|1757.6|1757.8|1757.6|1758|1757.6|1757.8|1757.4|1104
1606836270000|2020-12-01 15:24:30|1758|1757.8|1758|1757.8|1758|1757.8|1757.8|1757.8|769
1606836280000|2020-12-01 15:24:40|1758.2|1758|1758.2|1757.8|1758.6|1758|1758|1757.8|23
1606836290000|2020-12-01 15:24:50|1758.4|1758|1759.2|1758.6|1759.2|1758.6|1758.4|1757.8|1051
1606836300000|2020-12-01 15:25:00|1759|1758.8|1759.4|1759|1759.6|1759|1758.8|1758.6|776
1606836310000|2020-12-01 15:25:10|1759.6|1759.2|1759.6|1759.2|1759.8|1759.4|1759.4|1759|33
1606836320000|2020-12-01 15:25:20|1759.4|1759|1759.2|1758.6|1759.6|1759|1758.8|1758.6|1513
1606836330000|2020-12-01 15:25:30|1759|1758.8|1759.2|1758.8|1759.2|1758.8|1758.8|1758.6|0
1606836340000|2020-12-01 15:25:40|1759|1758.6|1759.2|1758.8|1759.2|1759|1759|1758.6|245
1606836350000|2020-12-01 15:25:50|1759||1759||1759.2||1759||1065
1606836360000|2020-12-01 15:26:00|1758.8|1758.6|1758|1757.8|1759|1758.6|1758|1757.8|1611
1606836370000|2020-12-01 15:26:10|1757.8|1757.6|1758|1757.8|1758.4|1758|1757.8|1757.6|5148
1606836380000|2020-12-01 15:26:20|1757.8|1757.6|1758.8|1758.4|1759|1758.6|1757.8|1757.6|7982
1606836390000|2020-12-01 15:26:30|1758.6|1758.6|1758.6|1758.4|1759|1758.8|1758.6|1758.4|5400
1606836400000|2020-12-01 15:26:40|1759|1758.6|1759|1758.6|1759|1758.6|1758.6|1758.4|6848
1606836410000|2020-12-01 15:26:50|1758.8|1758.4|1757.8|1757.6|1758.8|1758.4|1757.4|1757.2|20226
1606836420000|2020-12-01 15:27:00|1758|1757.8|1758|1757.8|1758.4|1758|1758|1757.6|3162
1606836430000|2020-12-01 15:27:10|1758.2|1758|1757.6|1757.4|1758.4|1758|1757.6|1757.4|3839
1606836440000|2020-12-01 15:27:20|1757.4|1757.2|1757.2|1757|1757.4|1757.2|1757.2|1757|917
1606836450000|2020-12-01 15:27:30|1757.4|1757.2|1757.2|1757|1758|1757.6|1757.2|1757|6488
1606836460000|2020-12-01 15:27:40|1757|1756.8|1757|1756.8|1757.2|1756.8|1756.8|1756.6|3364
1606836470000|2020-12-01 15:27:50|1756.8|1756.6|1757.4|1757.2|1757.4|1757.2|1756.6|1756.4|6321
1606836480000|2020-12-01 15:28:00|1757.2|1757|1757.2|1757|1757.2|1757|1757.2|1757|261
1606836490000|2020-12-01 15:28:10|||||||||500
1606836500000|2020-12-01 15:28:20|1757|1756.8|1756.6|1756.4|1757|1756.8|1756.6|1756.4|1400
1606836510000|2020-12-01 15:28:30|1756.8|1756.6|1757.4|1757|1757.4|1757|1756.8|1756.6|2402
1606836520000|2020-12-01 15:28:40|1757.2|1757.2|1757.8|1757.4|1757.8|1757.4|1757.2|1757.2|1308
1606836530000|2020-12-01 15:28:50|1757.6||1757.8||1757.8||1757.6||350
1606836540000|2020-12-01 15:29:00|1758|1757.6|1758|1757.6|1758|1757.8|1757.8|1757.6|1882
1606836550000|2020-12-01 15:29:10|1757.8|1757.4|1757|1756.8|1757.8|1757.4|1757|1756.8|1372
1606836560000|2020-12-01 15:29:20|1757.2|1757|1757.4|1757|1757.6|1757|1757.2|1757|246
1606836570000|2020-12-01 15:29:30|1757.2|1757.2|1758.2|1757.8|1758.4|1758|1757.2|1757.2|1056
1606836580000|2020-12-01 15:29:40|1758.4|1758|1758.4|1757.8|1758.4|1758.2|1758|1757.8|350
1606836590000|2020-12-01 15:29:50|1758.2|1758|1758.8|1758.6|1758.8|1758.6|1758.2|1758|445
1606836600000|2020-12-01 15:30:00|1758.6|1758.4|1758.8|1758.4|1758.8|1758.6|1758.6|1758.2|334
1606836610000|2020-12-01 15:30:10||1758.6||1758.4||1758.6||1758.4|0
1606836620000|2020-12-01 15:30:20|1758.6|1758.2|1758.8|1758.6|1759|1758.8|1758.2|1757.8|8724
1606836630000|2020-12-01 15:30:30|1759|1758.8|1760.6|1760|1760.8|1760.4|1759|1758.8|5018
1606836640000|2020-12-01 15:30:40|1760.4|1759.8|1760|1759.6|1760.4|1759.8|1759.6|1759.4|2711
1606836650000|2020-12-01 15:30:50|1759.8|1759.4|1760.6|1760|1760.6|1760.2|1759.8|1759.4|181
1606836660000|2020-12-01 15:31:00|1760.8|1760.2|1760.4|1760|1761.4|1761|1760.2|1759.6|1555
1606836670000|2020-12-01 15:31:10|1760.2|1759.8|1760.2|1759.6|1760.4|1760|1760|1759.6|1917
1606836680000|2020-12-01 15:31:20|1760|1759.8|1759.2|1758.8|1760.2|1759.8|1759|1758.4|859
1606836690000|2020-12-01 15:31:30|1759|1758.6|1759.6|1759.2|1759.6|1759.2|1758.8|1758.4|1640
1606836700000|2020-12-01 15:31:40|1759.8|1759.4|1760|1759.6|1760|1759.6|1759.6|1759.4|1025
1606836710000|2020-12-01 15:31:50|1760.2|1759.8|1760.6|1760.2|1760.8|1760.4|1760.2|1759.8|0
1606836720000|2020-12-01 15:32:00|1760.4|1760|1760.2|1760|1760.8|1760.4|1760.2|1760|816
1606836730000|2020-12-01 15:32:10|1760|1759.6|1760|1759.8|1760.2|1759.8|1759.6|1759.4|3272
1606836740000|2020-12-01 15:32:20|1760.2|1760|1760.2|1759.6|1760.2|1760|1760|1759.6|450
1606836750000|2020-12-01 15:32:30|1760|1759.8|1760|1759.8|1760.2|1759.8|1760|1759.8|6
1606836760000|2020-12-01 15:32:40|1760.2|1760|1760.2|1760|1760.8|1760.4|1760.2|1760|3582
1606836770000|2020-12-01 15:32:50|1760.4|1760.2|1760.4|1760|1760.6|1760.4|1760|1759.8|1525
1606836780000|2020-12-01 15:33:00|1760.2||1760.2||1760.2||1760.2||0
1606836790000|2020-12-01 15:33:10|1760|1759.8|1760.4|1760.2|1760.4|1760.2|1760|1759.8|2289
1606836800000|2020-12-01 15:33:20|1760.6|1760.4|1760.4|1760|1760.8|1760.4|1760.2|1760|3283
1606836810000|2020-12-01 15:33:30|1760.2|1760.2|1760.4|1760.2|1760.4|1760.2|1760.2|1760|250
1606836820000|2020-12-01 15:33:40|1760.6|1760|1760.4|1760|1760.6|1760.2|1760.4|1760|0
1606836830000|2020-12-01 15:33:50|1760.2|1759.8|1760|1759.8|1760.2|1759.8|1760|1759.8|2272
1606836840000|2020-12-01 15:34:00|1759.8|1759.6|1759.4|1759|1759.8|1759.6|1759.2|1759|2735
1606836850000|2020-12-01 15:34:10|1759.2|1759.2|1759.8|1759.6|1760|1759.6|1759.2|1759.2|783
1606836860000|2020-12-01 15:34:20|1759.6|1759.4|1759.4|1759.2|1759.8|1759.4|1759.2|1759|1246
1606836870000|2020-12-01 15:34:30|1759.2|1759|1759.4|1759.2|1759.4|1759.2|1759.2|1759|1
1606836880000|2020-12-01 15:34:40|1759.2|1759|1759.4|1759|1759.4|1759|1759.2|1759|199
1606836890000|2020-12-01 15:34:50|1759.2|1758.8|1759.2|1758.8|1759.2|1758.8|1759|1758.8|326
1606836900000|2020-12-01 15:35:00|1759.4|1759|1759.2|1758.8|1759.4|1759.2|1759.2|1758.8|1686
1606836910000|2020-12-01 15:35:10|1759.4|1759|1760.6|1760.2|1760.6|1760.2|1759.4|1759|1520
1606836920000|2020-12-01 15:35:20|1760.8|1760.4|1760.2|1760|1761|1760.6|1760.2|1760|2521
1606836930000|2020-12-01 15:35:30|1760|1759.8|1759.4|1758.8|1760.2|1759.8|1759.2|1758.8|425
1606836940000|2020-12-01 15:35:40|1759.6|1759|1759|1758.8|1759.8|1759.2|1758.4|1758|9495
1606836950000|2020-12-01 15:35:50|1758.8|1758.6|1759|1758.8|1759|1758.8|1758.8|1758.6|0
1606836960000|2020-12-01 15:36:00|1759.2|1759|1760|1759.8|1760.2|1759.8|1759.2|1759|3685
1606836970000|2020-12-01 15:36:10|1759.8|1759.6|1760|1759.8|1760|1759.8|1759.8|1759.6|340
1606836980000|2020-12-01 15:36:20|1759.8|1759.6|1759.6|1759.2|1760|1759.8|1759.6|1759.2|1585
1606836990000|2020-12-01 15:36:30|1759.8|1759.4|1759.4|1759.2|1759.8|1759.4|1759.4|1759.2|170
1606837000000|2020-12-01 15:36:40|1759.6|1759.4|1759|1758.6|1759.6|1759.4|1758.4|1758|4065
1606837010000|2020-12-01 15:36:50|1758.8|1758.8|1759|1758.6|1759.2|1758.8|1758.4|1758.2|869
1606837020000|2020-12-01 15:37:00|1759.2|1758.8|1758.6|1758.2|1759.4|1759|1758.6|1758.2|5586
1606837030000|2020-12-01 15:37:10|1758.8|1758.4|1759|1758.8|1759.4|1759|1758.8|1758.4|801
1606837040000|2020-12-01 15:37:20|1759.2|1759|1759|1758.8|1759.2|1759|1759|1758.8|1470
1606837050000|2020-12-01 15:37:30|1759.2|1759|1759|1758.8|1759.2|1759|1758.6|1758.4|1810
1606837060000|2020-12-01 15:37:40|1759.2|1759|1759.2|1758.8|1759.2|1759|1759|1758.8|954
1606837070000|2020-12-01 15:37:50|1759|1759|1760.6|1760.2|1760.6|1760.2|1759|1759|1712
1606837080000|2020-12-01 15:38:00|1760.4|1760.4|1760.8|1760.4|1761|1760.6|1760.4|1760.2|3516
1606837090000|2020-12-01 15:38:10|1760.6|1760.2|1760.6|1760.2|1760.8|1760.4|1760.4|1760.2|3579
1606837100000|2020-12-01 15:38:20|1760.4|1760|1760.2|1760|1760.4|1760|1760.2|1760|403
1606837110000|2020-12-01 15:38:30|1760|1759.8|1760|1759.8|1760|1759.8|1759.8|1759.4|754
1606837120000|2020-12-01 15:38:40|1759.8|1759.6|1759.8|1759.4|1760|1759.8|1759.6|1759.2|7794
1606837130000|2020-12-01 15:38:50|1760|1759.6|1761|1760.6|1761|1760.6|1760|1759.4|1556
1606837140000|2020-12-01 15:39:00|1760.8|1760.4|1761|1760.6|1761.6|1761|1760.8|1760.4|2156
1606837150000|2020-12-01 15:39:10|1760.8|1760.4|1760.6|1760.4|1760.8|1760.4|1760.6|1760.2|1613
1606837160000|2020-12-01 15:39:20|1760.8||1760.8||1760.8||1760.6||0
1606837170000|2020-12-01 15:39:30|1760.6|1760.2|1760.6|1760.2|1760.6|1760.4|1760.2|1760|3532
1606837180000|2020-12-01 15:39:40|1760.4|1760.4|1760.8|1760.6|1760.8|1760.6|1760.4|1760.4|1710
1606837190000|2020-12-01 15:39:50|1760.6|1760.4|1761.8|1761.4|1761.8|1761.4|1760.4|1760.2|13424
1606837200000|2020-12-01 15:40:00|1762|1761.6|1761.8|1761.4|1762.2|1762|1761.8|1761.4|1489
1606837210000|2020-12-01 15:40:10|1761.6|1761.6|1762|1761.8|1762.2|1761.8|1761.6|1761.4|1242
1606837220000|2020-12-01 15:40:20|1762.2|1761.6|1761.8|1761.6|1762.2|1761.6|1761.6|1761.4|1061
1606837230000|2020-12-01 15:40:30|1762|1761.4|1761.6|1761.4|1762|1761.4|1761.4|1761.2|4102
1606837240000|2020-12-01 15:40:40|1761.4|1761.2|1760.8|1760.6|1761.4|1761.2|1760.8|1760.6|10906
1606837250000|2020-12-01 15:40:50|1760.6|1760.4|1760.6|1760.4|1760.6|1760.4|1760.4|1760.2|2229
1606837260000|2020-12-01 15:41:00|1760.8||1760.6||1760.8||1760.6||456
1606837270000|2020-12-01 15:41:10|1760.4|1760.2|1760.2|1760|1760.6|1760.4|1760|1759.8|2470
1606837280000|2020-12-01 15:41:20|1760|1759.8|1760.2|1760|1760.2|1760|1760|1759.8|525
1606837290000|2020-12-01 15:41:30|1760|1759.8|1760.2|1760|1760.2|1760|1760|1759.8|738
1606837300000|2020-12-01 15:41:40|1760.4|1760.2|1760|1759.8|1760.4|1760.2|1760|1759.8|773
1606837310000|2020-12-01 15:41:50|1759.8|1759.6|1760.4|1760.2|1760.4|1760.2|1759.8|1759.6|732
1606837320000|2020-12-01 15:42:00|1760.2|1760|1759.8|1759.4|1760.2|1760.2|1759.8|1759.4|2113
1606837330000|2020-12-01 15:42:10|1759.6|1759.2|1759.4|1759.2|1759.6|1759.2|1759.2|1759|318
1606837340000|2020-12-01 15:42:20|1759.6|1759|1759.6|1759.2|1759.8|1759.6|1759.6|1759|2912
1606837350000|2020-12-01 15:42:30|1759.4|1759.4|1759.6|1759.4|1759.6|1759.4|1759.4|1759.2|510
1606837360000|2020-12-01 15:42:40|1759.8|1759.6|1760.2|1759.8|1760.6|1760|1759.8|1759.6|4271
1606837370000|2020-12-01 15:42:50|1760|1759.6|1759.8|1759.4|1760|1759.6|1759.4|1759.2|547
1606837380000|2020-12-01 15:43:00|1760|1759.6|1760|1759.8|1760|1759.8|1759.8|1759.6|248
1606837390000|2020-12-01 15:43:10|1759.8|1759.6|1759.8|1759.4|1760|1759.6|1759.8|1759.4|1298
1606837400000|2020-12-01 15:43:20|1759.6|1759.6|1759.8|1759.4|1759.8|1759.6|1759.6|1759.4|424
1606837410000|2020-12-01 15:43:30|1760|1759.6|1760|1759.4|1760.2|1760|1759.8|1759.4|2058
1606837420000|2020-12-01 15:43:40||1759.6||1759.6||1759.6||1759.6|0
1606837430000|2020-12-01 15:43:50|1760.2|1759.8|1761|1760.8|1761|1760.8|1760.2|1759.8|2169
1606837440000|2020-12-01 15:44:00|1760.8|1760.6|1761|1760.8|1761.2|1760.8|1760.8|1760.6|605
1606837450000|2020-12-01 15:44:10|1761.2|1761|1761.8|1761.4|1761.8|1761.4|1761|1760.8|2108
1606837460000|2020-12-01 15:44:20|1761.6|1761.2|1761.6|1761.2|1762|1761.6|1761.2|1761|6463
1606837470000|2020-12-01 15:44:30|1761.8|1761.4|1761.6|1761.2|1762.4|1762|1761.2|1761|3443
1606837480000|2020-12-01 15:44:40|1761.8|1761.4|1761.8|1761.4|1761.8|1761.4|1761.8|1761.4|100
1606837490000|2020-12-01 15:44:50|1761.6|1761.2|1761.4|1761.2|1761.8|1761.2|1761.4|1761|1043
1606837500000|2020-12-01 15:45:00|1761.6|1761.4|1760.6|1760.2|1761.8|1761.4|1760.4|1760.2|4887
1606837510000|2020-12-01 15:45:10||1760.4||1760.2||1760.4||1760.2|0
1606837520000|2020-12-01 15:45:20|1760.8|1760.4|1761.2|1761|1761.2|1761|1760.8|1760.4|1791
1606837530000|2020-12-01 15:45:30|1761.4|1761.2|1762.2|1761.8|1762.2|1761.8|1760.8|1760.4|4330
1606837540000|2020-12-01 15:45:40|1762.4|1762|1761.6|1761.4|1762.6|1762|1761.6|1761.4|2880
1606837550000|2020-12-01 15:45:50|1761.8|1761.6|1761.2|1761|1762|1761.6|1761|1760.8|2177
1606837560000|2020-12-01 15:46:00|1761|1760.8|1761.2|1760.8|1761.2|1761|1760.8|1760.4|500
1606837570000|2020-12-01 15:46:10|1761|1760.6|1762|1761.6|1762|1761.6|1761|1760.4|4383
1606837580000|2020-12-01 15:46:20|1761.8|1761.4|1762.6|1762.2|1762.8|1762.2|1761.4|1761.2|1404
1606837590000|2020-12-01 15:46:30|1762.8|1762|1762.8|1762.4|1763|1762.8|1762.6|1762|452
1606837600000|2020-12-01 15:46:40|1763|1762.2|1762.8|1762.4|1763|1762.4|1762.4|1762.2|1078
1606837610000|2020-12-01 15:46:50|1762.6|1762.2|1762.2|1762|1762.6|1762.2|1762|1761.8|599
1606837620000|2020-12-01 15:47:00|1762.4|1762.2|1763.6|1763.2|1764|1763.4|1762.4|1762.2|11080
1606837630000|2020-12-01 15:47:10|1763.4|1763|1763.6|1763.4|1763.6|1763.4|1763|1762.6|3247
1606837640000|2020-12-01 15:47:20|1763.8|1763.2|1763.2|1763|1763.8|1763.2|1763|1762.8|3032
1606837650000|2020-12-01 15:47:30|1763.4|1763.2|1763.2|1763|1763.4|1763.2|1763.2|1763|1154
1606837660000|2020-12-01 15:47:40|1763|1762.8|1762.8|1762.4|1763.2|1762.8|1762.6|1762.4|2437
1606837670000|2020-12-01 15:47:50|1762.6|1762.2|1763|1762.4|1763|1762.8|1762.4|1762.2|3506
1606837680000|2020-12-01 15:48:00|1762.8|1762.2|1762.8|1762.4|1763|1762.4|1762.4|1762|1031
1606837690000|2020-12-01 15:48:10|1763|1762.6|1762.6|1762.4|1763.2|1762.8|1762.4|1762.2|3592
1606837700000|2020-12-01 15:48:20|1762.4|1762.2|1762.6|1762.4|1762.6|1762.4|1762.4|1762.2|8240
1606837710000|2020-12-01 15:48:30|1762.8|1762.6|1763.4|1763|1763.8|1763.2|1762.8|1762.6|6598
1606837720000|2020-12-01 15:48:40|1763.6|1763.2|1763|1762.6|1763.8|1763.2|1762.8|1762.6|1418
1606837730000|2020-12-01 15:48:50|1762.8|1762.4|1762.4|1762|1763|1762.4|1762.4|1762|2353
1606837740000|2020-12-01 15:49:00|1762.2|1762.2|1762.4|1762|1762.4|1762.2|1762.2|1762|78
1606837750000|2020-12-01 15:49:10||1762.2||1762.2||1762.2||1762.2|0
1606837760000|2020-12-01 15:49:20|1762.2|1762|1762.4|1762.2|1762.4|1762.2|1762|1761.8|2362
1606837770000|2020-12-01 15:49:30|1762.8|1762.4|1763.2|1762.8|1763.4|1763|1762.4|1762.2|3842
1606837780000|2020-12-01 15:49:40|1763|1763|1763|1762.8|1763.2|1763|1763|1762.8|1398
1606837790000|2020-12-01 15:49:50|1763.2|1763|1763.4|1763.2|1763.6|1763.2|1763.2|1763|2622
1606837800000|2020-12-01 15:50:00|1763.2|1763|1764.4|1764|1764.6|1764.4|1763.2|1763|7267
1606837810000|2020-12-01 15:50:10|1764.2|1763.8|1765.4|1765|1766.2|1766|1764|1763.8|12601
1606837820000|2020-12-01 15:50:20|1765.2|1764.8|1766|1765.6|1766|1765.6|1765|1764.8|3909
1606837830000|2020-12-01 15:50:30|1765.8|1765.4|1766.2|1766|1766.4|1766.2|1765.4|1765|2967
1606837840000|2020-12-01 15:50:40|1766|1765.8|1765.8|1765.6|1766|1765.8|1765.8|1765.6|1391
1606837850000|2020-12-01 15:50:50|1766|1765.4|1765.6|1765|1766|1765.4|1765.2|1765|2061
1606837860000|2020-12-01 15:51:00|1765.4|1765.2|1766.4|1766|1766.4|1766|1765.4|1765|1573
1606837870000|2020-12-01 15:51:10|1766.2|1766.2|1766.8|1766.6|1767|1766.6|1765.6|1765.4|2213
1606837880000|2020-12-01 15:51:20|1767|1766.4|1769|1768.6|1769|1768.6|1766.2|1766|15817
1606837890000|2020-12-01 15:51:30|1768.8|1768.4|1769.2|1769|1769.8|1769.6|1768.6|1768.2|13224
1606837900000|2020-12-01 15:51:40|1769.4|1769.2|1769|1768.6|1769.6|1769.2|1768.6|1768.4|2203
1606837910000|2020-12-01 15:51:50|1768.8|1768.4|1768.8|1768.4|1769|1768.6|1768.4|1768.2|546
1606837920000|2020-12-01 15:52:00|1769|1768.6|1769.4|1769.2|1769.8|1769.6|1769|1768.4|6484
1606837930000|2020-12-01 15:52:10|1769.2|1769|1769|1768.8|1769.2|1769|1768.6|1768.4|1821
1606837940000|2020-12-01 15:52:20|1768.8|1768.6|1768.4|1767.8|1769|1768.8|1767.8|1767.6|5243
1606837950000|2020-12-01 15:52:30|1768.6|1768|1768.6|1768.4|1768.8|1768.4|1768.4|1768|2077
1606837960000|2020-12-01 15:52:40|1768.8|1768.2|1768.6|1768.4|1769|1768.6|1768.6|1768.2|1008
1606837970000|2020-12-01 15:52:50|1768.4|1768.2|1768.6|1768.2|1768.6|1768.2|1768|1767.8|1415
1606837980000|2020-12-01 15:53:00|1768.4|1768.4|1768.6|1768.4|1768.6|1768.4|1768.4|1768.2|691
1606837990000|2020-12-01 15:53:10|1768.4|1768.2|1768.6|1768.2|1768.6|1768.2|1768.2|1768|4534
1606838000000|2020-12-01 15:53:20|1768.4|1768|1768.2|1767.8|1768.4|1768.2|1767.8|1767.6|2424
1606838010000|2020-12-01 15:53:30|1768|1767.6|1768.6|1768.2|1768.8|1768.4|1768|1767.6|3839
1606838020000|2020-12-01 15:53:40|1768.2|1768|1768.6|1768.2|1768.8|1768.6|1767.8|1767.6|15841
1606838030000|2020-12-01 15:53:50|1768.8|1768.4|1768.6|1768.2|1769.4|1769|1768.4|1768.2|10227
1606838040000|2020-12-01 15:54:00|1768.8|1768.4|1768.8|1768.4|1769|1768.6|1768.6|1768.2|1782
1606838050000|2020-12-01 15:54:10|1768.6|1768.2|1768.4|1768.2|1768.6|1768.4|1768.4|1768.2|1656
1606838060000|2020-12-01 15:54:20|1768.6|1768|1768.4|1768|1768.6|1768.2|1768.2|1768|1450
1606838070000|2020-12-01 15:54:30|1768.2|1767.8|1767.4|1767.2|1768.4|1767.8|1767.4|1767.2|2988
1606838080000|2020-12-01 15:54:40|1767.2|1767|1767.2|1766.8|1767.6|1767.2|1767|1766.8|1905
1606838090000|2020-12-01 15:54:50|1767.4|1767|1767.4|1767|1767.4|1767.2|1767|1766.6|2028
1606838100000|2020-12-01 15:55:00|1767.2|1766.8|1766.6|1766.4|1767.2|1766.8|1766.6|1766.4|1838
1606838110000|2020-12-01 15:55:10|1766.8|1766.6|1766.6|1766.4|1767|1766.6|1766.6|1766.4|2067
1606838120000|2020-12-01 15:55:20|1766.8|1766.6|1766.6|1766.4|1766.8|1766.6|1766.6|1766.4|238
1606838130000|2020-12-01 15:55:30|1766.4|1766.2|1765.8|1765.4|1766.4|1766.2|1765.8|1765.4|3641
1606838140000|2020-12-01 15:55:40|1766|1765.6|1767.6|1767.4|1767.6|1767.4|1765.8|1765.6|3793
1606838150000|2020-12-01 15:55:50|1767.4|1767.2|1767|1766.8|1767.6|1767.2|1767|1766.8|2364
1606838160000|2020-12-01 15:56:00|1767.2|1767|1766.4|1766.2|1767.6|1767.2|1766.4|1766.2|3057
1606838170000|2020-12-01 15:56:10|1766.6|1766|1765.2|1764.8|1766.6|1766|1765.2|1764.6|1672
1606838180000|2020-12-01 15:56:20|1765|1764.6|1765.2|1764.6|1765.2|1765|1764.8|1764.4|723
1606838190000|2020-12-01 15:56:30|1765.4|1764.8|1765.4|1765|1765.4|1765.2|1765.2|1764.8|3482
1606838200000|2020-12-01 15:56:40|1765.6|1765.2|1766|1765.6|1766|1765.6|1765.2|1765|3065
1606838210000|2020-12-01 15:56:50|1765.8|1765.4|1765|1764.8|1765.8|1765.4|1765|1764.8|2181
1606838220000|2020-12-01 15:57:00|1764.8|1764.6|1764.4|1764|1765|1764.6|1764.2|1763.8|2333
1606838240000|2020-12-01 15:57:20|1764.2|1764.2|1764.8|1764.6|1764.8|1764.6|1764.2|1764.2|1642
1606838250000|2020-12-01 15:57:30|1764.6|1764.4|1765.8|1765.4|1766|1765.6|1764.4|1764.2|3673
1606838260000|2020-12-01 15:57:40|1765.6|1765.2|1765|1764.8|1765.8|1765.4|1765|1764.8|2851
1606838270000|2020-12-01 15:57:50|1765.2|1764.6|1764.6|1764|1765.4|1765|1764.2|1764|2174
1606838280000|2020-12-01 15:58:00|1764.4|1764.2|1764.6|1764.4|1764.8|1764.4|1764.4|1764.2|1483
1606838290000|2020-12-01 15:58:10|1764.4|1764.2|1764.2|1763.8|1764.4|1764.2|1763.8|1763.6|1717
1606838300000|2020-12-01 15:58:20|1764|1763.6|1763.6|1763.4|1764.2|1763.6|1763.6|1763|745
1606838310000|2020-12-01 15:58:30|1763.8|1763.6|1763.6|1763.2|1763.8|1763.6|1763.6|1763.2|706
1606838320000|2020-12-01 15:58:40|1763.4|1763|1763.6|1763.4|1763.6|1763.4|1763.4|1763|39
1606838330000|2020-12-01 15:58:50|1763.8|1763.6|1764.4|1763.8|1764.4|1764.2|1763.6|1763.4|4500
1606838340000|2020-12-01 15:59:00|1764.2|1764|1763.8|1763.6|1764.2|1764|1763.8|1763.6|0
1606838350000|2020-12-01 15:59:10|1763.6|1763.4|1763.6|1763.2|1763.8|1763.6|1763.4|1763.2|1257
1606838360000|2020-12-01 15:59:20|1763.8|1763.4|1763.2|1763|1763.8|1763.6|1763.2|1763|1245
1606838370000|2020-12-01 15:59:30|1763|1762.8|1763.2|1762.6|1763.4|1763|1762.8|1762.2|1559
1606838380000|2020-12-01 15:59:40|1763|1762.8|1763|1762.8|1763.2|1763|1762.8|1762.6|1006
1606838390000|2020-12-01 15:59:50|1763.2|1763|1763|1762.4|1763.2|1763|1762.8|1762.4|605
1606838400000|2020-12-01 16:00:00|1762.8|1762.6|1763|1762.8|1763.2|1763|1762.8|1762.4|1331
1606838410000|2020-12-01 16:00:10|1763.2|1763|1762.8|1762.6|1763.2|1763|1762.8|1762.6|1053
1606838420000|2020-12-01 16:00:20|1763|1762.4|1763|1762.6|1763|1762.8|1762.6|1762.4|424
1606838430000|2020-12-01 16:00:30|1762.8||1762.8||1762.8||1762.8||0
1606838440000|2020-12-01 16:00:40|1762.6|1762.4|1762|1761.8|1762.6|1762.4|1762|1761.8|631
1606838450000|2020-12-01 16:00:50|||||||||95
1606838460000|2020-12-01 16:01:00|||||||||27
1606838470000|2020-12-01 16:01:10|1761.8|1761.6|1762|1761.8|1762|1761.8|1761.8|1761.6|1628
1606838480000|2020-12-01 16:01:20|1761.8|1761.6|1761.4|1761|1761.8|1761.8|1761|1760.8|4935
1606838490000|2020-12-01 16:01:30|1761.6|1761.2|1761|1760.6|1761.8|1761.4|1761|1760.6|2201
1606838500000|2020-12-01 16:01:40|1760.8|1760.4|1760.6|1760.4|1761|1760.8|1760.6|1760.4|1030
1606838510000|2020-12-01 16:01:50|1760.8|1760.6|1761|1760.8|1761|1760.8|1760.6|1760.4|1774
1606838520000|2020-12-01 16:02:00|1760.8|1760.6|1761|1760.6|1761|1760.8|1760.4|1760|2674
1606838530000|2020-12-01 16:02:10|1760.8|1760.8|1760.6|1760.2|1761|1760.8|1760.6|1760.2|1963
1606838540000|2020-12-01 16:02:20|1760.4|1760|1760.2|1759.8|1760.6|1760.2|1760|1759.6|3269
1606838550000|2020-12-01 16:02:30|1760.4|1760|1760.2|1759.8|1760.4|1760|1760.2|1759.8|316
1606838560000|2020-12-01 16:02:40|1760|1760|1759.8|1759.4|1760.2|1760|1759.8|1759.4|1617
1606838570000|2020-12-01 16:02:50|1759.6|1759.6|1759.8|1759.4|1759.8|1759.6|1759.6|1759.4|488
1606838580000|2020-12-01 16:03:00|1759.6||1759.8||1759.8||1759.6||0
1606838590000|2020-12-01 16:03:10|1760|1759.6|1760|1759.6|1760|1759.8|1760|1759.6|953
1606838600000|2020-12-01 16:03:20|1759.8|1759.8|1759.6|1759.4|1760|1759.8|1759.6|1759.4|850
1606838610000|2020-12-01 16:03:30|1759.4|1759.2|1760|1759.8|1760|1759.8|1759.4|1759.2|5313
1606838620000|2020-12-01 16:03:40|1759.8|1759.4|1760|1759.4|1760|1759.8|1759.6|1759.4|814
1606838630000|2020-12-01 16:03:50|1760.2|1759.6|1759.6|1759.4|1760.2|1759.8|1759.6|1759.4|1983
1606838640000|2020-12-01 16:04:00|1759.8|1759.6|1760|1759.6|1760|1759.8|1759.6|1759.4|1141
1606838650000|2020-12-01 16:04:10|1760.2|1759.8|1760.6|1760.2|1760.8|1760.4|1760.2|1759.8|2474
1606838660000|2020-12-01 16:04:20|1760.4|1760|1760|1759.6|1760.4|1760|1759.8|1759.6|701
1606838670000|2020-12-01 16:04:30|1759.8|1759.8|1760|1759.8|1760.2|1759.8|1759.8|1759.8|1980
1606838680000|2020-12-01 16:04:40|1760.2||1760||1760.2||1760||411
1606838690000|2020-12-01 16:04:50|1759.8|1759.6|1760|1759.8|1760|1759.8|1759.8|1759.6|600
1606838700000|2020-12-01 16:05:00|1760.2|1759.6|1760.4|1760|1760.8|1760.4|1760.2|1759.6|4039
1606838710000|2020-12-01 16:05:10|1760.2|1759.8|1760|1759.8|1760.4|1759.8|1760|1759.8|1280
1606838720000|2020-12-01 16:05:20|1760.2|1760|1760.2|1759.8|1760.2|1760|1760|1759.8|544
1606838730000|2020-12-01 16:05:30|1760.4|1760|1759.8|1759.6|1760.4|1760|1759.8|1759.6|1135
1606838740000|2020-12-01 16:05:40|1759.6|1759.4|1759.8|1759.4|1759.8|1759.4|1759.6|1759.4|58
1606838750000|2020-12-01 16:05:50|1759.6|1759.6|1759.8|1759.4|1759.8|1759.6|1759.6|1759.4|1288
1606838760000|2020-12-01 16:06:00|1760|1759.6|1760.6|1760.4|1761|1760.6|1759.8|1759.4|4445
1606838770000|2020-12-01 16:06:10|1760.4|1760.2|1761.2|1761|1761.2|1761|1760.4|1760.2|5518
1606838780000|2020-12-01 16:06:20|1761|1760.8|1761.4|1761|1761.4|1761|1760.6|1760|5472
1606838790000|2020-12-01 16:06:30|1761.2|1760.8|1760.6|1760.2|1761.4|1760.8|1760.6|1760.2|360
1606838800000|2020-12-01 16:06:40|1760.8|1760.4|1760.6|1760.2|1760.8|1760.6|1760.6|1760.2|98
1606838810000|2020-12-01 16:06:50|1760.8|1760|1760.8|1760.4|1760.8|1760.6|1760|1759.8|4114
1606838820000|2020-12-01 16:07:00|1761|1760.6|1761.6|1761.2|1762.2|1762|1761|1760.4|4513
1606838830000|2020-12-01 16:07:10|1761.4|1760.8|1761.2|1760.8|1761.6|1761|1760.2|1759.8|11952
1606838840000|2020-12-01 16:07:20|1761|1761|1761.2|1761|1761.8|1761.4|1761|1760.8|5188
1606838850000|2020-12-01 16:07:30|1761|1760.8|1760.8|1760.6|1761|1760.8|1760.4|1760.2|2156
1606838860000|2020-12-01 16:07:40|1761|1760.8|1762|1761.8|1762.2|1761.8|1761|1760.8|3336
1606838870000|2020-12-01 16:07:50|1761.8|1761.6|1761.6|1761.2|1762.2|1761.8|1761.4|1761.2|4150
1606838880000|2020-12-01 16:08:00|1761.8|1761.4|1762|1761.6|1762|1761.8|1761.4|1761.2|5324
1606838890000|2020-12-01 16:08:10|1761.8|1761.4|1762.4|1762|1762.6|1762.2|1761.8|1761.4|2918
1606838900000|2020-12-01 16:08:20|1762.2|1761.8|1761.6|1761.4|1762.4|1762|1761.6|1761.2|5866
1606838910000|2020-12-01 16:08:30|1761.8|1761.6|1761.8|1761.6|1761.8|1761.6|1761.6|1761.4|1151
1606838920000|2020-12-01 16:08:40|1761.6|1761.4|1761.8|1761.4|1761.8|1761.6|1761.6|1761.4|519
1606838930000|2020-12-01 16:08:50|1761.6|1761.6|1761.8|1761.6|1761.8|1761.6|1761.6|1761.6|71
1606838940000|2020-12-01 16:09:00|1762|1761.8|1762|1761.8|1762|1761.8|1762|1761.6|672
1606838950000|2020-12-01 16:09:10|1762.2|1762|1762.4|1762|1762.4|1762|1762|1761.8|2681
1606838960000|2020-12-01 16:09:20|1762.2|1762.2|1762.2|1762|1762.6|1762.2|1762.2|1762|262
1606838970000|2020-12-01 16:09:30|1762.4|1762.2|1762.2|1762|1762.4|1762.2|1762.2|1762|0
1606838980000|2020-12-01 16:09:40|1762.4|1762.2|1763|1762.6|1763.2|1762.8|1762.2|1762|8853
1606838990000|2020-12-01 16:09:50|1763.2|1762.8|1764.2|1763.8|1764.4|1763.8|1763.2|1762.8|2660
1606839000000|2020-12-01 16:10:00|1764.4|1764|1764.4|1764|1764.4|1764|1764|1763.8|706
1606839010000|2020-12-01 16:10:10|1764.2|1764.2|1764.8|1764.2|1764.8|1764.6|1764|1763.8|16751
1606839020000|2020-12-01 16:10:20|1764.6|1764.4|1764.8|1764.2|1764.8|1764.4|1764.4|1763.8|3264
1606839030000|2020-12-01 16:10:30|1764.6|1764|1764|1763.6|1764.6|1764|1763.8|1763.6|1423
1606839040000|2020-12-01 16:10:40|1764.6|1763.8|1764.6|1764.2|1764.8|1764.6|1764.4|1763.6|5354
1606839050000|2020-12-01 16:10:50|1764.4|1764.4|1764.2|1763.8|1764.8|1764.4|1764.2|1763.8|3370
1606839060000|2020-12-01 16:11:00|1764|1764|1764.4|1764|1764.6|1764.2|1764|1763.8|1072
1606839070000|2020-12-01 16:11:10|1764.2|1764.2|1764.2|1763.8|1764.4|1764.2|1764.2|1763.8|0
1606839080000|2020-12-01 16:11:20|1764.4|1764|1764.6|1764.2|1764.8|1764.6|1764.4|1763.8|2539
1606839090000|2020-12-01 16:11:30|1764.4|1764|1764.8|1764.4|1764.8|1764.4|1764.2|1764|1253
1606839100000|2020-12-01 16:11:40|1764.6|1764.2|1764.2|1763.8|1764.6|1764.2|1763.8|1763.6|1193
1606839110000|2020-12-01 16:11:50|1764.4|1764|1764.4|1764|1764.4|1764.2|1764.4|1764|667
1606839120000|2020-12-01 16:12:00||1764.2||1764.2||1764.2||1764|290
1606839130000|2020-12-01 16:12:10|1764.6|1764.4|1764.8|1764.6|1764.8|1764.6|1764.6|1764.4|3238
1606839140000|2020-12-01 16:12:20|1765|1764.8|1766|1765.6|1766|1765.6|1765|1764.6|1519
1606839150000|2020-12-01 16:12:30|1765.8|1765.4|1766|1765.8|1766|1765.8|1765.8|1765.4|2438
1606839160000|2020-12-01 16:12:40|1766.2|1766|1766.2|1766|1766.2|1766|1766|1765.8|1485
1606839170000|2020-12-01 16:12:50|1766.4|1766.2|1766.2|1765.8|1766.4|1766.2|1766.2|1765.8|3688
1606839180000|2020-12-01 16:13:00|1766.4|1766|1766.8|1766.4|1767|1766.6|1766.2|1766|3275
1606839190000|2020-12-01 16:13:10|1766.6|1766.2|1766.4|1766|1766.6|1766.2|1766.4|1766|3219
1606839200000|2020-12-01 16:13:20|1766.2|1765.8|1766.4|1766|1766.8|1766.4|1766|1765.8|3285
1606839210000|2020-12-01 16:13:30|1766.2|1765.8|1766|1765.8|1766.2|1765.8|1766|1765.8|106
1606839220000|2020-12-01 16:13:40|1765.8|1765.6|1765.2|1764.8|1766|1765.6|1765|1764.8|2443
1606839230000|2020-12-01 16:13:50|1765.4|1765|1765.2|1765|1765.6|1765.4|1765.2|1765|3453
1606839240000|2020-12-01 16:14:00|1765|1764.8|1765.6|1765.2|1765.6|1765.4|1765|1764.8|6283
1606839250000|2020-12-01 16:14:10|1765.4|1765.4|1765.2|1764.8|1765.6|1765.4|1764.8|1764.4|6572
1606839260000|2020-12-01 16:14:20|1765|1764.6|1764.8|1764.4|1765|1764.8|1764.6|1764.4|159
1606839270000|2020-12-01 16:14:30|1764.6|1764.2|1763.4|1763|1764.6|1764.2|1763.4|1763|1958
1606839280000|2020-12-01 16:14:40|1763.2|1763.2|1763.8|1763.4|1763.8|1763.4|1763.2|1763|1148
1606839290000|2020-12-01 16:14:50|1763.6|1763.6|1763.6|1763|1763.8|1763.6|1763.4|1763|625
1606839300000|2020-12-01 16:15:00|1763.8|1763.2|1763.6|1763.4|1763.8|1763.4|1763.4|1763|1286
1606839310000|2020-12-01 16:15:10|1763.4|1763.2|1763.2|1763|1763.4|1763.2|1763|1762.8|338
1606839320000|2020-12-01 16:15:20|1763.4|1763.2|1763.2|1763|1763.4|1763.2|1763.2|1763|431
1606839330000|2020-12-01 16:15:30|1763|1762.8|1763|1762.8|1763.2|1763|1763|1762.8|893
1606839340000|2020-12-01 16:15:40|1763.2|1763|1763|1762.8|1763.4|1763|1763|1762.8|524
1606839350000|2020-12-01 16:15:50|1763.2|1763|1764.2|1763.8|1764.2|1764|1763|1762.8|3181
1606839360000|2020-12-01 16:16:00|1764.4|1764|1764.4|1764.2|1764.8|1764.4|1764.2|1764|1752
1606839370000|2020-12-01 16:16:10|1764.6|1764.4|1764.8|1764.6|1764.8|1764.6|1764.6|1764.4|6330
1606839380000|2020-12-01 16:16:20|1764.6|1764.4|1764.4|1764|1764.8|1764.6|1764.2|1764|2209
1606839390000|2020-12-01 16:16:30|1764.2||1764.2||1764.4||1764.2||643
1606839400000|2020-12-01 16:16:40|1764|1763.8|1764|1763.6|1764|1763.8|1764|1763.6|705
1606839410000|2020-12-01 16:16:50|1763.8|1763.8|1764|1763.8|1764.2|1764|1763.8|1763.6|2605
1606839420000|2020-12-01 16:17:00|1764.2|1764|1763.8|1763.6|1764.6|1764.2|1763.8|1763.6|3720
1606839430000|2020-12-01 16:17:10|1764|1763.8|1764.6|1764.2|1764.8|1764.2|1763.8|1763.6|13207
1606839440000|2020-12-01 16:17:20|1764.8|1764.4|1764.6|1764.2|1764.8|1764.4|1764.4|1764.2|700
1606839450000|2020-12-01 16:17:30|1764.8|1764.4|1764.4|1764.2|1764.8|1764.4|1764.2|1764|1943
1606839460000|2020-12-01 16:17:40|1764.6|1764.4|1765|1764.8|1765|1764.8|1764.6|1764.2|2377
1606839470000|2020-12-01 16:17:50|1764.8|1764.6|1764.8|1764.6|1765|1764.8|1764.8|1764.6|6114
1606839480000|2020-12-01 16:18:00|1765|1764.8|1764.6|1764.4|1765.2|1765|1764.4|1764.2|11355
1606839490000|2020-12-01 16:18:10|1764.8|1764.2|1765.2|1765|1765.4|1765.2|1764.2|1764|6719
1606839500000|2020-12-01 16:18:20|1765.4|1765.2|1765.2|1765|1765.6|1765.4|1765.2|1765|2093
1606839510000|2020-12-01 16:18:30|1765.4|1765.2|1765.6|1765.2|1765.8|1765.4|1765.4|1765|1516
1606839520000|2020-12-01 16:18:40|1765.8|1765.4|1766|1765.6|1766.2|1765.8|1765.8|1765.4|1323
1606839530000|2020-12-01 16:18:50|1765.8|1765.8|1765.8|1765.6|1766.4|1766|1765.6|1765.4|3823
1606839540000|2020-12-01 16:19:00|1766|1765.8|1766|1765.8|1766.2|1765.8|1766|1765.6|1378
1606839550000|2020-12-01 16:19:10|1766.2|1766|1766|1765.6|1766.2|1766|1765.8|1765.6|5297
1606839560000|2020-12-01 16:19:20|1765.8|1765.4|1765.6|1765.4|1766|1765.6|1765.6|1765.4|694
1606839570000|2020-12-01 16:19:30|1765.4|1765.2|1765.6|1765.2|1765.6|1765.2|1765.4|1765.2|1453
1606839580000|2020-12-01 16:19:40||1765.4||1765.2||1765.4||1765.2|229
1606839590000|2020-12-01 16:19:50|1765.4|1765.4|1765.2|1764.8|1765.4|1765.4|1765|1764.8|2813
1606839600000|2020-12-01 16:20:00|1765|1764.6|1765.2|1765|1765.2|1765|1764.8|1764.6|1418
1606839610000|2020-12-01 16:20:10|1765.4|1765.2|1765|1764.8|1765.4|1765.2|1765|1764.8|2416
1606839620000|2020-12-01 16:20:20|1765.2|1765|1765|1764.8|1765.4|1765|1765|1764.8|2388
1606839630000|2020-12-01 16:20:30|1764.8|1764.6|1764.8|1764.6|1764.8|1764.6|1764.6|1764.4|2649
1606839640000|2020-12-01 16:20:40|1765|1764.8|1765.6|1765.4|1765.6|1765.4|1764.8|1764.6|5612
1606839650000|2020-12-01 16:20:50|1765.4|1765.2|1765.6|1765.2|1765.6|1765.4|1765.4|1765.2|4381
1606839660000|2020-12-01 16:21:00|1765.4|1765.4|1765.2|1765|1765.4|1765.4|1765.2|1765|2521
1606839670000|2020-12-01 16:21:10|1765.4|1765.2|1765.6|1765.2|1765.6|1765.2|1765.2|1765|4007
1606839680000|2020-12-01 16:21:20|1765.8|1765.4|1765.6|1765.4|1766.2|1765.8|1765.6|1765.4|7759
1606839690000|2020-12-01 16:21:30|1765.4|1765.2|1765.6|1765.2|1765.6|1765.4|1765.4|1765.2|1934
1606839700000|2020-12-01 16:21:40|1765.4|1765.4|1765.6|1765.4|1765.6|1765.4|1765.4|1765.2|752
1606839710000|2020-12-01 16:21:50|1765.4|1765.2|1765.4|1765.2|1765.6|1765.2|1765.2|1765|4262
1606839720000|2020-12-01 16:22:00|1765.6|1765.4|1765.8|1765.4|1765.8|1765.6|1765.4|1765.2|4251
1606839730000|2020-12-01 16:22:10|1765.6|1765.6|1766|1765.8|1766|1765.8|1765.6|1765.6|680
1606839740000|2020-12-01 16:22:20|1766.2|1766|1766.2|1765.8|1766.2|1766|1766.2|1765.8|110
1606839750000|2020-12-01 16:22:30|1766|1766|1765.8|1765.6|1766|1766|1765.8|1765.6|1585
1606839760000|2020-12-01 16:22:40|1766|1765.8|1766.2|1766|1766.2|1766|1766|1765.8|850
1606839770000|2020-12-01 16:22:50|1765.6|1765.2|1766|1765.6|1766|1765.6|1765.4|1765.2|15582
1606839780000|2020-12-01 16:23:00|1766.2|1765.8|1766.2|1765.8|1766.2|1766|1766.2|1765.8|1083
1606839790000|2020-12-01 16:23:10|1766|1766|1766.2|1766|1766.2|1766|1766|1766|143
1606839800000|2020-12-01 16:23:20|1766|1765.8|1766.4|1766|1766.4|1766.2|1766|1765.8|6527
1606839810000|2020-12-01 16:23:30|1766.6|1766.2|1766.2|1766|1766.6|1766.4|1766.2|1766|3872
1606839820000|2020-12-01 16:23:40|1766.4|1766.2|1766.6|1766.4|1766.6|1766.4|1766.4|1766|1371
1606839830000|2020-12-01 16:23:50|1766.8|1766.6|1766.6|1766.4|1766.8|1766.6|1766.6|1766.4|2808
1606839840000|2020-12-01 16:24:00|1766.4|1766.2|1766|1765.6|1766.6|1766.4|1765.8|1765.6|4792
1606839850000|2020-12-01 16:24:10|1766.2|1765.8|1766.2|1765.8|1766.4|1766|1766|1765.6|3682
1606839860000|2020-12-01 16:24:20|1766.4|1766|1766.2|1765.8|1766.4|1766.2|1765.8|1765.6|5164
1606839870000|2020-12-01 16:24:30|1766.4|1766|1766.8|1766.4|1766.8|1766.6|1766.4|1765.8|2696
1606839880000|2020-12-01 16:24:40||1766.6||1766.6||1766.6||1766.4|660
1606839890000|2020-12-01 16:24:50|1767|1766.8|1766.8|1766.6|1767|1766.8|1766.8|1766.6|1281
1606839900000|2020-12-01 16:25:00|1767|1766.8|1767.2|1767|1768|1767.6|1766.8|1766.6|13340
1606839910000|2020-12-01 16:25:10|1767.4|1766.8|1767|1766.6|1767.4|1766.8|1767|1766.6|6241
1606839920000|2020-12-01 16:25:20|1766.8|1766.8|1766.6|1766.4|1767|1766.8|1766.6|1766.2|9680
1606839930000|2020-12-01 16:25:30|1766.8|1766.2|1766.6|1766.4|1766.8|1766.4|1766.6|1766.2|0
1606839940000|2020-12-01 16:25:40|1766.4|1766.2|1766.6|1766.2|1766.8|1766.6|1766.2|1766|7879
1606839950000|2020-12-01 16:25:50|1766.8|1766.4|1767.4|1767.2|1767.4|1767.2|1766.8|1766.2|3408
1606839960000|2020-12-01 16:26:00|1767.2|1767|1767|1766.6|1767.2|1767|1766.2|1766|9832
1606839970000|2020-12-01 16:26:10|1766.8|1766.8|1766|1765.6|1766.8|1766.8|1766|1765.6|4427
1606839980000|2020-12-01 16:26:20|1765.8|1765.4|1765.8|1765.6|1765.8|1765.6|1765.8|1765.4|1272
1606839990000|2020-12-01 16:26:30|1765.6|1765.4|1765.6|1765.4|1765.6|1765.6|1765.6|1765.4|2036
1606840000000|2020-12-01 16:26:40|1765.8|1765.6|1765.8|1765.6|1765.8|1765.6|1765.8|1765.6|753
1606840010000|2020-12-01 16:26:50|1765.6|1765.4|1765.6|1765.2|1765.6|1765.4|1765.4|1765.2|2348
1606840020000|2020-12-01 16:27:00|1765.4|1765|1764.6|1764.2|1765.4|1765|1764.6|1764.2|20585
1606840030000|2020-12-01 16:27:10|1764.4|1764|1764.2|1764|1764.6|1764.4|1764|1763.6|10347
1606840040000|2020-12-01 16:27:20|1764|1763.8|1764.4|1764|1765|1764.6|1763.6|1763.4|9824
1606840050000|2020-12-01 16:27:30|1764.6|1764.2|1764.8|1764.4|1765.4|1764.8|1764.4|1764.2|7634
1606840060000|2020-12-01 16:27:40|1764.6|1764.2|1764.4|1764.2|1764.6|1764.4|1764.2|1764|1377
1606840070000|2020-12-01 16:27:50|1764.2|1764|1764.2|1764|1764.4|1764.2|1764.2|1764|177
1606840080000|2020-12-01 16:28:00|1764.4|1764.2|1765.4|1765|1765.4|1765.2|1764.2|1764|2983
1606840090000|2020-12-01 16:28:10|1765.2|1765.2|1765.4|1765|1765.4|1765.2|1765|1764.8|3568
1606840100000|2020-12-01 16:28:20|1765.2|1765.2|1765|1764.6|1765.4|1765.2|1764.8|1764.4|5524
1606840110000|2020-12-01 16:28:30|1764.8|1764.8|1764.8|1764.4|1765|1764.8|1764.8|1764.4|1160
1606840120000|2020-12-01 16:28:40|1764.6|1764.6|1764.6|1764.4|1764.8|1764.6|1764.6|1764.4|3172
1606840130000|2020-12-01 16:28:50|1764.4|1764.2|1764.4|1764.2|1764.6|1764.4|1764.4|1764.2|774
1606840140000|2020-12-01 16:29:00|1764.6|1764.4|1765.4|1765|1765.6|1765.4|1764.6|1764.4|4093
1606840150000|2020-12-01 16:29:10|1765.2|1764.8|1766|1765.6|1766|1765.8|1765|1764.8|4293
1606840160000|2020-12-01 16:29:20|1766.2|1765.8|1765.8|1765.4|1766.4|1766|1765.8|1765.4|3359
1606840170000|2020-12-01 16:29:30|1765.6|1765.2|1765.6|1765.2|1766|1765.6|1765.2|1765|3136
1606840180000|2020-12-01 16:29:40|1765.4|1765.4|1765.4|1765.2|1765.6|1765.4|1765.4|1765.2|2487
1606840190000|2020-12-01 16:29:50|1765.2|1765|1765.2|1764.6|1765.4|1765.2|1765|1764.6|2436
1606896000000|2020-12-02 08:00:00||1738.2||1738.2||1738.2||1738.2|0
1606896010000|2020-12-02 08:00:10|1753.8|1753|1753|1752|1755|1754.4|1752.8|1751.8|7953
1606896020000|2020-12-02 08:00:20|1753.6|1752.6|1754.8|1753.2|1755|1753.2|1753|1751.8|2374
1606896030000|2020-12-02 08:00:30|1755|1753.4|1755.4|1753.6|1757|1755|1754|1752.6|4238
1606896040000|2020-12-02 08:00:40|1756|1754.4|1756.8|1755.4|1758|1755.8|1755.8|1753.6|4044
1606896050000|2020-12-02 08:00:50|1757|1756.2|1753.2|1750.6|1757.8|1756.2|1752.6|1750.6|8723
1606896060000|2020-12-02 08:01:00|1752.8|1751|1751|1750|1753|1751.6|1751|1750|2450
1606896070000|2020-12-02 08:01:10|1751.6|1750.2|1751|1749.8|1752|1750.2|1750.4|1749|3323
1606896080000|2020-12-02 08:01:20|1751.2|1750|1751|1749.2|1753.6|1753|1750.4|1748|8256
1606896090000|2020-12-02 08:01:30|1752|1748.6|1752.6|1750.8|1752.8|1751|1751|1748.6|2005
1606896100000|2020-12-02 08:01:40|1753.2|1751|1755.2|1753.2|1755.6|1753.6|1753|1750.8|800
1606896110000|2020-12-02 08:01:50|1755.4|1754.4|1756|1754|1756.8|1755|1754.8|1753.8|1527
1606896120000|2020-12-02 08:02:00|1756.2|1754.2|1757.2|1756|1759.4|1757.2|1756.2|1754.2|4401
1606896130000|2020-12-02 08:02:10|1758|1756.2|1759|1756.6|1759.2|1756.8|1757.8|1756.2|6975
1606896140000|2020-12-02 08:02:20|1758.8|1756|1756.6|1755|1758.8|1756|1756.6|1755|2089
1606896150000|2020-12-02 08:02:30|1755.8||1756.6||1756.6||1755.8||951
1606896160000|2020-12-02 08:02:40|1757.2|1755.2|1759.6|1758.2|1760|1759|1757.2|1755.2|2619
1606896170000|2020-12-02 08:02:50|1759.8|1758|1757.4|1755.6|1759.8|1758|1756.8|1755.2|2244
1606896180000|2020-12-02 08:03:00|1756.8|1756|1755.8|1754.2|1757.4|1756.4|1755|1754|12032
1606896190000|2020-12-02 08:03:10|1756.2|1754.4|1755.8|1754|1756.2|1754.6|1755.2|1754|2420
1606896200000|2020-12-02 08:03:20|1755|1753.4|1753.8|1752|1755|1753.4|1753.8|1752|3236
1606896210000|2020-12-02 08:03:30|1753.6|1751.6|1753.8|1752.4|1755.4|1753.8|1753.4|1751.6|4483
1606896220000|2020-12-02 08:03:40|1754.4|1752.6|1754.6|1752.6|1754.8|1753.4|1754.4|1752.6|140
1606896230000|2020-12-02 08:03:50|1754.8|1752.8|1756.6|1755.4|1756.6|1755.6|1754.8|1752.8|201
1606896240000|2020-12-02 08:04:00|1757.6|1755.6|1757.2|1755|1757.6|1755.8|1756.6|1755|215
1606896250000|2020-12-02 08:04:10|1757|1754.4|1754.8|1753|1757|1755|1753.6|1752|2412
1606896260000|2020-12-02 08:04:20|1755.4|1753.2|1755|1753|1755.8|1754.2|1755|1753|69
1606896270000|2020-12-02 08:04:30|1754.8|1753.2|1754.6|1753|1754.8|1753.8|1754.6|1753|0
1606896280000|2020-12-02 08:04:40|1754.4|1753.2|1754.4|1753.6|1754.4|1753.6|1754.2|1753.2|0
1606896290000|2020-12-02 08:04:50|1755.2|1754|1755.6|1754.8|1756|1755|1753.8|1753.4|10839
1606896300000|2020-12-02 08:05:00|1755.8|1755.2|1754.2|1752.8|1756.6|1755.2|1754.2|1752.8|1997
1606896310000|2020-12-02 08:05:10|1754.4|1753|1754.4|1753|1756|1755.4|1754.2|1753|2584
1606896320000|2020-12-02 08:05:20|1753.8|1752.8|1753.4|1752.6|1753.8|1752.8|1752.8|1752|7241
1606896330000|2020-12-02 08:05:30|1753.6|1752.8|1753.8|1752.6|1755.2|1754.2|1753.2|1752|4734
1606896340000|2020-12-02 08:05:40|1754|1752.2|1753.2|1752.2|1754.4|1753.4|1752.6|1751.2|2327
1606896350000|2020-12-02 08:05:50|1753|1752|1753.4|1752.4|1754|1752.8|1753|1751.8|100
1606896360000|2020-12-02 08:06:00|1753.2|1752.6|1749|1747.4|1753.2|1752.6|1747.8|1746.6|27918
1606896370000|2020-12-02 08:06:10|1748.8|1747|1745.2|1742.6|1748.8|1747|1745|1742.6|4609
1606896390000|2020-12-02 08:06:30|1745|1742.2|1744|1742.2|1745|1742.6|1742.6|1740.6|3642
1606896400000|2020-12-02 08:06:40|1744.4|1742.4|1744|1742.4|1744.4|1742.4|1743.8|1742.2|150
1606896410000|2020-12-02 08:06:50|1743.8|1742.6|1744.4|1742.4|1744.8|1743.6|1743.8|1742.2|12189
1606896420000|2020-12-02 08:07:00|1743.4|1741.4|1744.2|1742|1744.4|1742|1743.2|1741|3307
1606896430000|2020-12-02 08:07:10|1744||1744||1744||1744||0
1606896440000|2020-12-02 08:07:20|1744.2|1742.2|1744.2|1742.6|1744.2|1742.6|1743.6|1742.2|0
1606896450000|2020-12-02 08:07:30|1744|1742.8|1744.2|1742.8|1744.2|1742.8|1744|1742.8|0
1606896460000|2020-12-02 08:07:40|1744||1744||1744||1744||0
1606896470000|2020-12-02 08:07:50|1744.2|1743|1744.8|1743.6|1745|1743.6|1743.8|1742.6|2174
1606896480000|2020-12-02 08:08:00|1744.6|1743.2|1746.2|1744.4|1746.2|1744.4|1744.2|1743|4227
1606896490000|2020-12-02 08:08:10|1746|1744.6|1746.2|1744.8|1746.2|1744.8|1746|1744.6|228
1606896500000|2020-12-02 08:08:20|1746|1744.6|1746|1744.6|1746.2|1745.4|1746|1744.6|2847
1606896510000|2020-12-02 08:08:30|1745.4|1744|1744|1743|1745.4|1744.6|1743.6|1742.6|7161
1606896520000|2020-12-02 08:08:40|1744.4|1743.2|1743.2|1742.4|1744.6|1743.2|1743.2|1742.4|2162
1606896530000|2020-12-02 08:08:50|1743.6|1742.6|1742.6|1741.8|1744|1742.6|1742.2|1741.6|4939
1606896540000|2020-12-02 08:09:00|1742.2|1741.6|1743.8|1742.2|1744.6|1743.4|1742|1741|4938
1606896550000|2020-12-02 08:09:10|1743.6|1742|1742.6|1741.4|1743.6|1742.2|1742.2|1741.4|2155
1606896560000|2020-12-02 08:09:20|1743|1742.4|1744.6|1743.2|1744.6|1743.2|1743|1741.4|1005
1606896570000|2020-12-02 08:09:30|1744.4|1743|1742|1741|1744.4|1743|1742|1741|4137
1606896580000|2020-12-02 08:09:40|1742.2|1741.2|1742.2|1741.2|1742.2|1741.2|1742|1741|28
1606896590000|2020-12-02 08:09:50|1742|1741|1742.4|1741.2|1743|1741.8|1742|1741|530
1606896600000|2020-12-02 08:10:00|1742.2|1741|1739.6|1738.6|1742.4|1741.2|1739.4|1738.6|18580
1606896610000|2020-12-02 08:10:10|1739.8|1738.8|1743|1741|1743|1741|1739.6|1738.6|5928
1606896620000|2020-12-02 08:10:20|1742.6|1742|1743|1742.2|1743|1742.2|1742.2|1742|400
1606896630000|2020-12-02 08:10:30|1742.8|1742|1743|1742.2|1743|1742.2|1742.8|1742|0
1606896640000|2020-12-02 08:10:40|1743.2|1742.4|1743|1742.4|1744.2|1743|1743|1742.2|2014
1606896650000|2020-12-02 08:10:50|1743.4|1742.6|1743.6|1743|1743.6|1743|1743.4|1742.4|1568
1606896660000|2020-12-02 08:11:00|1743.8|1743.2|1744.8|1743.8|1744.8|1744.2|1743.8|1743.2|1066
1606896670000|2020-12-02 08:11:10|1745.2|1744.2|1746|1744.6|1746|1744.6|1745.2|1744.2|1274
1606896680000|2020-12-02 08:11:20|1745.4|1745|1744.4|1743.4|1745.4|1745|1744.2|1743.2|1751
1606896690000|2020-12-02 08:11:30|1744.2|1743.6|1744.4|1743.8|1745|1744|1744.2|1743.6|228
1606896700000|2020-12-02 08:11:40|1744.2|1743.6|1745.6|1744.4|1745.6|1744.6|1744.2|1743.4|2502
1606896710000|2020-12-02 08:11:50|1745.4|1744.2|1746.6|1745.2|1746.6|1745.2|1744.8|1744.2|1592
1606896720000|2020-12-02 08:12:00|1747||1747||1747||1746.6||132
1606896730000|2020-12-02 08:12:10|1746.8|1745.4|1746.8|1745.6|1747|1745.6|1746.8|1745.4|0
1606896740000|2020-12-02 08:12:20|1747|1745.8|1749.2|1748.2|1749.4|1748.2|1746.8|1745.8|3642
1606896750000|2020-12-02 08:12:30|1748.8|1748.4|1748.4|1747.4|1749.2|1748.4|1748|1746.8|6405
1606896760000|2020-12-02 08:12:40||1748.2||1747.6||1748.2||1747.4|2000
1606896770000|2020-12-02 08:12:50|1748.2|1747.4|1748.4|1747.6|1748.4|1747.6|1748|1747.4|1484
1606896780000|2020-12-02 08:13:00|1749|1748|1750.2|1749.6|1750.6|1749.6|1748.8|1747.8|1007
1606896790000|2020-12-02 08:13:10|1750.6|1750|1750.6|1750|1751|1750.4|1750.2|1749.6|2067
1606896800000|2020-12-02 08:13:20|1750.4|1749.8|1751.6|1750.4|1751.6|1750.6|1750.4|1749.8|0
1606896810000|2020-12-02 08:13:30||1750.6||1750.6||1750.6||1750.6|436
1606896820000|2020-12-02 08:13:40|1752|1751|1753.6|1752.6|1754|1752.8|1752|1750.6|5828
1606896830000|2020-12-02 08:13:50|1753.8|1753.2|1754.6|1753.8|1754.8|1753.8|1753.8|1753.2|524
1606896840000|2020-12-02 08:14:00|1754.8|1754|1756.6|1755.2|1756.8|1755.2|1754.8|1754|450
1606896850000|2020-12-02 08:14:10|1757|1755.4|1757|1755.6|1757|1755.8|1757|1755.4|100
1606896860000|2020-12-02 08:14:20||1755.8||1755.8||1755.8||1755.8|0
1606896870000|2020-12-02 08:14:30|1757.2|1755.4|1754.4|1754|1757.2|1755.8|1754.2|1753.6|9415
1606896880000|2020-12-02 08:14:40|1754.2|1753.6|1754.4|1753.6|1754.4|1753.8|1754.2|1753.6|200
1606896890000|2020-12-02 08:14:50|1754.2|1754|1754.8|1754.4|1755.8|1754.6|1754|1753.6|5139
1606896900000|2020-12-02 08:15:00|1755|1754.6|1756.4|1755.6|1756.4|1756|1755|1754.6|19608
1606896910000|2020-12-02 08:15:10|1756|1755.4|1758.4|1757.8|1758.4|1758|1756|1755.2|4063
1606896920000|2020-12-02 08:15:20|1758.2|1757.6|1756.8|1756|1758.2|1757.8|1756.4|1756|4719
1606896930000|2020-12-02 08:15:30|1756.4|1755.8|1757.2|1756.2|1757.6|1757|1756|1754.8|2017
1606896940000|2020-12-02 08:15:40|1757.4|1756.6|1758.4|1757.8|1759|1758.4|1757.4|1756.6|4042
1606896950000|2020-12-02 08:15:50|1758.2|1757.6|1758.6|1758|1758.6|1758|1757.4|1756.6|2393
1606896960000|2020-12-02 08:16:00|1758.4|1758.2|1758.4|1758|1758.6|1758.2|1758.2|1757.2|1329
1606896970000|2020-12-02 08:16:10|1758.2|1758.2|1759.8|1759.2|1760|1759.2|1758.2|1758|456
1606896980000|2020-12-02 08:16:20|1760|1759.4|1760.8|1759.8|1761|1760|1760|1759.4|767
1606896990000|2020-12-02 08:16:30|1761|1760|1762.2|1761|1762.6|1761.4|1760.4|1759.8|1747
1606897000000|2020-12-02 08:16:40|1762|1761.6|1763.6|1762.8|1764.6|1763.6|1762|1761.6|6594
1606897010000|2020-12-02 08:16:50|1763.8|1763.2|1764.2|1763.2|1764.2|1764|1763.8|1763.2|1416
1606897020000|2020-12-02 08:17:00|1764.4|1763.4|1764.6|1763.8|1765|1764.6|1764.4|1763.2|3303
1606897030000|2020-12-02 08:17:10|1764.4|1763.6|1762.2|1761.2|1764.4|1763.8|1762.2|1761|2817
1606897040000|2020-12-02 08:17:20|1761.8|1761|1761.4|1760.4|1761.8|1761.2|1761.4|1760.2|931
1606897050000|2020-12-02 08:17:30|1761.2|1760.2|1758.8|1758|1761.2|1760.2|1758.8|1758|4901
1606897060000|2020-12-02 08:17:40|1759.4|1758.2|1759.2|1758.2|1759.4|1758.8|1758.8|1758|1651
1606897070000|2020-12-02 08:17:50|1759|1758|1759.2|1758.2|1759.2|1758.2|1758.8|1758|0
1606897080000|2020-12-02 08:18:00|1759|1758|1759|1758.2|1759.4|1759|1758.8|1758|1347
1606897090000|2020-12-02 08:18:10|1758.6|1758|1758|1757.2|1759|1758.2|1758|1756.8|2022
1606897100000|2020-12-02 08:18:20|1757.8|1757|1755.6|1754.8|1757.8|1757|1755.6|1754.8|1044
1606897110000|2020-12-02 08:18:30|1755.8|1755|1755.6|1755.2|1756.2|1755.2|1755.6|1755|0
1606897120000|2020-12-02 08:18:40|1755.4|1755|1757.4|1756.8|1757.4|1756.8|1755.4|1754.8|3578
1606897130000|2020-12-02 08:18:50|1757|1756.4|1756.6|1755.4|1757.4|1756.6|1756.6|1755.4|3670
1606897140000|2020-12-02 08:19:00|1756.4|1755.2|1754.2|1753|1756.4|1755.2|1754.2|1753|1607
1606897150000|2020-12-02 08:19:10|1754|1752.8|1753.2|1752.6|1754.6|1753.6|1753.2|1752.4|3144
1606897160000|2020-12-02 08:19:20|1753.4|1752.8|1752.4|1751.8|1753.4|1752.8|1752.4|1751.8|3839
1606897170000|2020-12-02 08:19:30|1752|1751.4|1752.2|1751.2|1752.2|1751.4|1751.4|1750.6|1506
1606897180000|2020-12-02 08:19:40|1752|1751|1750.6|1749.4|1752|1751.2|1750.6|1749.4|949
1606897190000|2020-12-02 08:19:50|||||||||429
1606897200000|2020-12-02 08:20:00|1750.4|1749.2|1749.8|1749.2|1750.4|1749.6|1749.6|1749.2|1859
1606897210000|2020-12-02 08:20:10|1749.6|1748.8|1748.6|1747.2|1749.8|1748.8|1748.2|1747|2504
1606897220000|2020-12-02 08:20:20|1748.4|1747|1747|1746.2|1748.4|1747.2|1747|1746|330
1606897230000|2020-12-02 08:20:30|1746.8|1746|1746.4|1745.6|1747.4|1746.8|1746.2|1745.2|2792
1606897240000|2020-12-02 08:20:40|1746|1745.2|1745.8|1744.8|1746|1745.2|1745|1744.8|667
1606897250000|2020-12-02 08:20:50|1745.4|1745|1745.4|1744.6|1745.8|1745|1745.4|1744.4|1593
1606897260000|2020-12-02 08:21:00|1745.6|1745|1746.6|1745.8|1746.6|1745.8|1745.6|1745|3159
1606897270000|2020-12-02 08:21:10|1746.4|1745.6|1746.4|1745.6|1746.4|1745.6|1746.4|1745.4|0
1606897280000|2020-12-02 08:21:20|1746|1745.4|1745.8|1745.4|1746|1745.4|1745.8|1745|114
1606897290000|2020-12-02 08:21:30|1745.4|1745.2|1747|1746.4|1747|1746.6|1745.4|1744.6|2941
1606897300000|2020-12-02 08:21:40||1746.6||1746.4||1746.8||1746.2|200
1606897310000|2020-12-02 08:21:50|1747.2|1746.8|1747.2|1746.6|1747.6|1747.4|1746.4|1746|3601
1606897320000|2020-12-02 08:22:00|1746.8|1746.4|1746.6|1745.8|1747|1746.4|1746|1745.8|1616
1606897330000|2020-12-02 08:22:10|1747|1746|1747.6|1747|1747.6|1747|1746.6|1746|1918
1606897340000|2020-12-02 08:22:20|1747.8|1747.2|1748.4|1747.8|1748.6|1748|1747.8|1747.2|492
1606897350000|2020-12-02 08:22:30|1748.2|1747.6|1749|1748.2|1749|1748.4|1748.2|1747.4|306
1606897360000|2020-12-02 08:22:40|1749.6|1748.4|1749.6|1749|1750.2|1749.8|1749.4|1748.4|1960
1606897370000|2020-12-02 08:22:50|1749.2|1748.8|1748.8|1748.2|1749.2|1749|1748|1747.4|6073
1606897380000|2020-12-02 08:23:00|1748.6|1748|1748.2|1747.6|1748.6|1748|1747.2|1746|2163
1606897390000|2020-12-02 08:23:10|1747.8|1747.2|1747|1746.6|1747.8|1747.2|1746.8|1746.4|2345
1606897400000|2020-12-02 08:23:20|1747.2|1746.8|1748|1747.6|1748|1747.6|1747.2|1746.8|1821
1606897410000|2020-12-02 08:23:30|1747.8|1747.4|1748.4|1747.8|1748.4|1747.8|1747.8|1747.2|150
1606897420000|2020-12-02 08:23:40|1748.6|1747.6|1749.6|1748.8|1749.6|1748.8|1748.4|1747.6|0
1606897430000|2020-12-02 08:23:50|1749.2|1748.6|1749.6|1748.6|1749.6|1748.6|1748.6|1748.2|1189
1606897440000|2020-12-02 08:24:00|1750|1748.8|1750.6|1749.4|1750.6|1749.4|1750|1748.8|593
1606897450000|2020-12-02 08:24:10|1750.8|1749.6|1751.8|1751|1751.8|1751.2|1750.6|1749.6|497
1606897460000|2020-12-02 08:24:20|1752|1750.8|1751.8|1751.2|1752|1751.2|1751.8|1750.8|114
1606897470000|2020-12-02 08:24:30|1751.6|1750.8|1750.6|1750.2|1751.8|1751|1750.4|1749.8|4734
1606897480000|2020-12-02 08:24:40|1751|1750.4|1751.4|1750.8|1751.4|1750.8|1751|1750.2|547
1606897490000|2020-12-02 08:24:50|1751.8|1751|1752.6|1752|1753.4|1752.8|1751.8|1751|2079
1606897500000|2020-12-02 08:25:00|1752.4|1751.6|1753|1752.4|1753|1752.4|1751.2|1750.6|2106
1606897510000|2020-12-02 08:25:10|1752.8|1752.2|1753|1752.4|1753|1752.4|1752.6|1752|53
1606897520000|2020-12-02 08:25:20|1753.4|1752.6|1753.4|1752.6|1754|1753.2|1753|1752.4|985
1606897530000|2020-12-02 08:25:30|1753.6|1752.8|1755|1754.4|1755|1754.6|1753.4|1752.8|882
1606897540000|2020-12-02 08:25:40|1755.4|1754.6|1755.8|1755.2|1756|1755.2|1755.4|1754.6|90
1606897550000|2020-12-02 08:25:50|1755.6|1754.8|1753.8|1753|1755.6|1755|1753.6|1753|1420
1606897560000|2020-12-02 08:26:00|1753.6|1752.4|1753|1752.4|1753.8|1752.6|1752.6|1752.2|2261
1606897570000|2020-12-02 08:26:10|1753.2|1752.6|1752.8|1752.4|1754|1753.2|1752.8|1752.4|441
1606897580000|2020-12-02 08:26:20|1753|1752.2|1751.4|1750.6|1753.2|1752.2|1751.2|1750.6|1869
1606897590000|2020-12-02 08:26:30|1751.2|1750.2|1750.8|1750.2|1751.4|1750.4|1750.8|1750.2|0
1606897600000|2020-12-02 08:26:40|1751|1750.4|1752|1751.6|1752|1751.8|1750.8|1750.4|2044
1606897610000|2020-12-02 08:26:50|1751.8|1751.4|1752|1751.4|1752|1751.6|1751|1750.4|2331
1606897620000|2020-12-02 08:27:00|1752.4|1751.6|1752.8|1752.2|1753.2|1752.6|1752.4|1751.6|1115
1606897630000|2020-12-02 08:27:10|1753|1752.4|1753.4|1752.6|1753.6|1753|1752.8|1752.2|385
1606897640000|2020-12-02 08:27:20|1753.6|1752.8|1754|1753.4|1754.6|1753.8|1753.4|1752.6|897
1606897650000|2020-12-02 08:27:30|1753.6|1753|1753.4|1753|1753.6|1753|1753.4|1752.8|379
1606897660000|2020-12-02 08:27:40|1753.6|1753.2|1756|1755.2|1756.4|1755.8|1753.6|1753.2|1596
1606897670000|2020-12-02 08:27:50|1755.8|1755|1755.8|1755.2|1756|1755.4|1755.6|1755|425
1606897680000|2020-12-02 08:28:00|1755.6|1755.4|1752.8|1752|1755.8|1755.4|1752.6|1752|1748
1606897690000|2020-12-02 08:28:10|1753|1752.2|1754.4|1753.6|1754.4|1753.6|1753|1752.2|2114
1606897700000|2020-12-02 08:28:20|1754.2|1753.4|1753.6|1752.8|1754.2|1753.6|1753.2|1752.8|687
1606897710000|2020-12-02 08:28:30|1754|1753|1754|1753.4|1754|1753.4|1754|1752.8|400
1606897720000|2020-12-02 08:28:40|1753.8|1753.2|1753.2|1752.6|1753.8|1753.2|1753.2|1752.6|823
1606897730000|2020-12-02 08:28:50|1753.4|1752.8|1752.4|1751.6|1753.6|1753|1751.8|1751.2|2691
1606897740000|2020-12-02 08:29:00|1752.6|1752|1753.6|1753|1753.6|1753|1752.4|1752|1715
1606897750000|2020-12-02 08:29:10|1753.4|1752.6|1751.8|1751.2|1753.4|1752.6|1751.8|1751.2|2296
1606897760000|2020-12-02 08:29:20|1752|1751.4|1752|1751.4|1752.6|1752.2|1752|1751.4|1351
1606897770000|2020-12-02 08:29:30|1751.8|1751.2|1751.8|1751.4|1751.8|1751.4|1751.4|1750.6|644
1606897780000|2020-12-02 08:29:40|1751.6|1751.2|1751.4|1751|1751.6|1751.2|1751.4|1750.8|50
1606897790000|2020-12-02 08:29:50|1751.2|1750.8|1751|1750.6|1751.2|1750.8|1751|1750.2|638
1606897800000|2020-12-02 08:30:00|1750.8|1750.2|1749.6|1748.8|1751|1750.2|1749.4|1748.8|2580
1606897810000|2020-12-02 08:30:10|1749.2|1748.6|1748.2|1747.8|1749.6|1748.6|1748.2|1747.8|854
1606897820000|2020-12-02 08:30:20|1748.4|1748|1748.8|1748.2|1749.2|1748.6|1747.8|1747.2|2643
1606897830000|2020-12-02 08:30:30|1749|1748.4|1749.2|1748.4|1749.6|1749.4|1748.8|1748.4|1806
1606897840000|2020-12-02 08:30:40|1749.4|1748.8|1749.6|1748.8|1749.8|1749.6|1749.2|1748.4|2850
1606897850000|2020-12-02 08:30:50|1749.4|1749|1749|1748.4|1749.4|1749.2|1749|1748.4|508
1606897860000|2020-12-02 08:31:00|1748.8|1748.2|1749|1748.4|1749.4|1748.8|1748.4|1748|4633
1606897870000|2020-12-02 08:31:10|1748.8|1747.8|1747.4|1746.6|1748.8|1747.8|1747.2|1746.4|1159
1606897880000|2020-12-02 08:31:20|1747.6|1746.8|1747.8|1747.2|1748|1747.2|1747.4|1746.8|278
1606897890000|2020-12-02 08:31:30|1748|1747.4|1748.4|1747.8|1748.6|1748|1748|1747.2|1240
1606897900000|2020-12-02 08:31:40|1748.6|1748|1748.4|1747.6|1750.2|1749.6|1748.2|1747.6|5191
1606897910000|2020-12-02 08:31:50|1748.2|1747.8|1748.2|1747.8|1748.4|1748|1748.2|1747.8|0
1606897920000|2020-12-02 08:32:00|1748.4|1748|1748.2|1747.8|1748.4|1748|1748.2|1747.8|1079
1606897930000|2020-12-02 08:32:10|1748|1747.6|1748.2|1747.6|1748.4|1747.8|1747|1746.8|3884
1606897940000|2020-12-02 08:32:20|1748.4|1747.8|1749.2|1748.6|1749.2|1748.8|1748.4|1747.6|1883
1606897950000|2020-12-02 08:32:30|1749.6|1748.8|1749.4|1748.8|1749.8|1749.2|1749.2|1748.6|301
1606897960000|2020-12-02 08:32:40|1749.6|1748.6|1748.6|1748|1749.6|1748.6|1748.4|1747.8|1017
1606897970000|2020-12-02 08:32:50|1748.4|1747.8|1747.2|1746.8|1748.4|1747.8|1747.2|1746.6|1095
1606897980000|2020-12-02 08:33:00|1747|1746.4|1746.6|1746.2|1747.2|1746.6|1746.4|1746|2256
1606897990000|2020-12-02 08:33:10|1746.4|1746|1746.4|1746|1746.4|1746|1745.6|1745|3556
1606898000000|2020-12-02 08:33:20|1746.6|1746.2|1746.4|1745.6|1746.6|1746.2|1746.2|1745.6|1098
1606898010000|2020-12-02 08:33:30|1746.2|1745.2|1746.6|1746|1746.6|1746|1745.8|1745.2|945
1606898020000|2020-12-02 08:33:40|1746.8|1746.2|1747.2|1746.6|1748.2|1747.6|1746.8|1746.2|1992
1606898030000|2020-12-02 08:33:50|1747|1746.8|1747.2|1746.6|1747.2|1746.8|1746.8|1746.2|369
1606898040000|2020-12-02 08:34:00|1747.4|1746.8|1747.6|1747|1748|1747.4|1747.4|1746.6|489
1606898050000|2020-12-02 08:34:10|1747.4|1746.6|1747.2|1746.6|1748|1747.4|1747|1746.4|940
1606898060000|2020-12-02 08:34:20|1747.6|1746.8|1747|1746.6|1747.6|1747.4|1746.8|1746.6|1315
1606898070000|2020-12-02 08:34:30|1747.2|1746.8|1747.6|1746.8|1748|1747.2|1747.2|1746.6|621
1606898080000|2020-12-02 08:34:40|1747|1746.6|1747|1746.6|1747.2|1746.8|1747|1746.6|866
1606898090000|2020-12-02 08:34:50|1746.8|1746.8|1746.8|1746|1746.8|1746.8|1746.4|1746|1621
1606898100000|2020-12-02 08:35:00|1746.4|1745.8|1745.8|1745.2|1746.4|1745.8|1745.4|1745|458
1606898110000|2020-12-02 08:35:10|1745.6|1745|1746.8|1746|1746.8|1746.2|1745.2|1745|1233
1606898120000|2020-12-02 08:35:20|1746.6|1746.2|1746.4|1745.8|1746.8|1746.4|1746.4|1745.8|807
1606898130000|2020-12-02 08:35:30|1746.2|1745.6|1746.4|1745.8|1746.4|1745.8|1746|1745.4|835
1606898140000|2020-12-02 08:35:40|1746.2|1746|1745.6|1745|1746.4|1746.2|1745.6|1745|6304
1606898150000|2020-12-02 08:35:50|1745.4|1744.8|1744.8|1744.2|1745.4|1744.8|1744.8|1744|2825
1606898160000|2020-12-02 08:36:00|1745|1744.4|1745.2|1744.6|1745.6|1745|1745|1744.4|1339
1606898170000|2020-12-02 08:36:10|1745|1744.2|1745.4|1744.8|1745.4|1745|1744.8|1744|1377
1606898180000|2020-12-02 08:36:20|1746|1745|1745.6|1745|1746.2|1745.4|1745.4|1744.8|463
1606898190000|2020-12-02 08:36:30|1745.4|1744.8|1745.4|1745|1745.4|1745|1745.4|1744.8|0
1606898200000|2020-12-02 08:36:40|1745.8|1745.2|1746|1745.4|1746|1745.4|1745.8|1745|15
1606898220000|2020-12-02 08:37:00|1745.8|1745.2|1747|1746.4|1747.8|1747|1744.8|1744.4|26532
1606898230000|2020-12-02 08:37:10|1747.2|1746.8|1746.8|1746.4|1747.2|1746.8|1746.8|1746|2695
1606898240000|2020-12-02 08:37:20|1747|1746.6|1746.8|1746.4|1747|1746.6|1746.8|1746.2|386
1606898250000|2020-12-02 08:37:30|1747.2|1746.6|1747.2|1746.8|1747.2|1746.8|1747.2|1746.4|513
1606898260000|2020-12-02 08:37:40|1747|1746.6|1745.8|1745.4|1747.4|1746.6|1745.2|1745|3739
1606898270000|2020-12-02 08:37:50|1746|1745.6|1746.6|1746|1747|1746.4|1745.8|1745.2|3411
1606898280000|2020-12-02 08:38:00|1747|1745.8|1747|1746.6|1747|1746.6|1747|1745.8|371
1606898290000|2020-12-02 08:38:10|1747.4|1746.8|1748|1747.6|1749|1748.2|1747.4|1746.6|2265
1606898300000|2020-12-02 08:38:20|1748.4|1747.8|1748.4|1747.8|1748.8|1748.2|1748|1747.6|2485
1606898310000|2020-12-02 08:38:30|1748.2|1747.6|1748.8|1748.2|1749|1748.6|1748|1747.6|1213
1606898320000|2020-12-02 08:38:40|1749|1748.4|1749.6|1749|1749.6|1749|1749|1748.2|606
1606898330000|2020-12-02 08:38:50|1749.8|1749.2|1749.6|1749|1750|1749.8|1749.6|1749|1769
1606898340000|2020-12-02 08:39:00|1750|1749.2|1751.2|1750.6|1751.4|1750.6|1750|1749.2|2248
1606898350000|2020-12-02 08:39:10|1751|1750.4|1750.6|1750.2|1751.2|1750.6|1750.6|1750.2|1225
1606898360000|2020-12-02 08:39:20|1751|1750.4|1751.2|1750.6|1751.2|1750.8|1751|1750.2|100
1606898370000|2020-12-02 08:39:30|1751.4|1751|1752.8|1752.2|1753.2|1752.6|1751.4|1750.8|1185
1606898390000|2020-12-02 08:39:50|1752.6|1752|1751.8|1751.4|1752.6|1752|1751.6|1751|2827
1606898400000|2020-12-02 08:40:00|1752|1751.6|1752.2|1751.8|1752.8|1752.2|1752|1751.4|1078
1606898410000|2020-12-02 08:40:10|1753|1752.2|1753.6|1753.2|1753.8|1753.2|1752.8|1752.2|4266
1606898420000|2020-12-02 08:40:20|1753.4|1753|1751.8|1751.2|1753.6|1753|1751.4|1750.6|9904
1606898430000|2020-12-02 08:40:30|1751.6|1751|1750.8|1750.2|1751.6|1751|1750.6|1750|1543
1606898440000|2020-12-02 08:40:40|1750.6|1750|1751.6|1751.2|1752.6|1751.8|1750.4|1749.8|8396
1606898450000|2020-12-02 08:40:50|1751.4|1751.4|1751.4|1751|1751.6|1751.4|1751.4|1750.8|447
1606898460000|2020-12-02 08:41:00|1751.6|1751.2|1751.8|1751.2|1752.6|1752|1751.4|1750.8|1761
1606898470000|2020-12-02 08:41:10|1751.4|1751|1751|1750.4|1751.8|1751.2|1750|1749.4|8034
1606898480000|2020-12-02 08:41:20||1750.2||1750.4||1750.6||1750.2|0
1606898490000|2020-12-02 08:41:30||1750.6||1750.6||1750.8||1750.6|0
1606898500000|2020-12-02 08:41:40|1751.4|1750.8|1752.2|1751.4|1752.6|1752|1751.4|1750.8|1368
1606898510000|2020-12-02 08:41:50|1751.8|1751.2|1751|1750.6|1752.2|1751.2|1751|1750.4|4894
1606898520000|2020-12-02 08:42:00|1751.2|1750.8|1751.6|1751.2|1751.8|1751.4|1751.2|1750.6|2522
1606898530000|2020-12-02 08:42:10|1751.4|1751|1751.4|1750.6|1751.4|1751|1751.4|1750.6|30
1606898540000|2020-12-02 08:42:20|1751|1750.8|1750.4|1750|1751|1750.8|1750.4|1750|2946
1606898550000|2020-12-02 08:42:30|1750.2|1749.6|1749.8|1749.2|1750.2|1749.6|1749.8|1749|633
1606898570000|2020-12-02 08:42:50||1749.4||1749.6||1749.6||1749.4|7
1606898580000|2020-12-02 08:43:00|1750.4|1749.8|1751|1750.8|1751.4|1751|1750.4|1749.8|1541
1606898590000|2020-12-02 08:43:10|1751.4|1751|1753|1752.4|1753|1752.4|1751.4|1751|2495
1606898600000|2020-12-02 08:43:20|1752.8|1752.2|1752.6|1752|1752.8|1752.2|1752.6|1752|605
1606898610000|2020-12-02 08:43:30|1752.8|1752.2|1753|1752.4|1753|1752.4|1752.8|1752|702
1606898620000|2020-12-02 08:43:40|1753.2|1752.6|1753.2|1752.8|1754|1753.4|1753|1752.4|11025
1606898630000|2020-12-02 08:43:50|1753.4|1753|1754.4|1753.8|1754.6|1753.8|1753.2|1752.8|1107
1606898640000|2020-12-02 08:44:00|1754.2|1753.6|1754.2|1753.4|1754.4|1753.8|1754.2|1753.4|0
1606898650000|2020-12-02 08:44:10|1754.4|1753.2|1754.4|1753.6|1754.8|1754.2|1754|1753.2|41
1606898660000|2020-12-02 08:44:20|1754|1753.2|1753.2|1752.8|1754|1753.2|1753|1752.6|4587
1606898670000|2020-12-02 08:44:30|1753|1752.6|1753|1752.4|1753|1752.6|1753|1752.4|290
1606898680000|2020-12-02 08:44:40|1754.6|1752.6|1754.6|1754.2|1754.8|1754.6|1754|1752.4|11840
1606898690000|2020-12-02 08:44:50|1755|1754.4|1755|1754.6|1755.8|1755.4|1755|1754.2|1736
1606898700000|2020-12-02 08:45:00|1754.8|1754.4|1754.4|1753.6|1754.8|1754.4|1754.4|1753.6|3236
1606898710000|2020-12-02 08:45:10|1754.2|1753.4|1753.2|1752.6|1754.2|1753.6|1753.2|1752.6|1804
1606898720000|2020-12-02 08:45:20|1753|1752.8|1753|1752.6|1753|1752.8|1752.8|1752.6|600
1606898730000|2020-12-02 08:45:30|1753.2|1752.8|1753|1752.6|1753.2|1753|1753|1752.6|1623
1606898740000|2020-12-02 08:45:40|1752.8|1752.4|1754.4|1754|1754.8|1754|1752.4|1752|2702
1606898750000|2020-12-02 08:45:50|1754.2|1753.8|1754.2|1753.6|1755.2|1754.6|1754|1753.4|15373
1606898760000|2020-12-02 08:46:00||1753.4||1753.4||1753.6||1753.4|100
1606898770000|2020-12-02 08:46:10|1753.8|1753.2|1752|1751.6|1753.8|1753.2|1752|1751.4|2860
1606898780000|2020-12-02 08:46:20|1751.8|1751.4|1751.2|1750.8|1751.8|1751.6|1751|1750.2|4266
1606898790000|2020-12-02 08:46:30|1751|1750.6|1751|1750.8|1751.2|1751|1751|1750.6|1000
1606898800000|2020-12-02 08:46:40|1751.2|1750.6|1751.6|1750.8|1752.2|1751.6|1751.2|1750.6|2028
1606898810000|2020-12-02 08:46:50||1751||1751.2||1751.4||1750.6|0
1606898820000|2020-12-02 08:47:00|1751.4|1751|1752|1751|1752.4|1751.8|1751.2|1750.8|892
1606898830000|2020-12-02 08:47:10|1751.8|1750.8|1751|1750.8|1751.8|1751|1751|1750.6|2304
1606898840000|2020-12-02 08:47:20|1751.2|1750.6|1751|1750.6|1751.2|1751|1750.8|1750.6|417
1606898850000|2020-12-02 08:47:30|1750.8|1750.2|1750|1749.6|1751|1750.2|1750|1749.4|12699
1606898860000|2020-12-02 08:47:40|1749.8|1749.8|1751|1750.6|1751.2|1750.6|1749.8|1749.6|5897
1606898870000|2020-12-02 08:47:50|1750.8|1750.4|1751|1750.8|1751|1750.8|1750.6|1750.2|1991
1606898880000|2020-12-02 08:48:00|1750.8|1750.6|1751|1750.6|1751|1750.8|1750.8|1750.4|555
1606898890000|2020-12-02 08:48:10|1751.2|1750.8|1751.4|1751.2|1751.6|1751.2|1751.2|1750.8|2005
1606898900000|2020-12-02 08:48:20|1751.8|1751.4|1752|1751.6|1752.4|1752.2|1751.4|1751|1246
1606898910000|2020-12-02 08:48:30|1752.2|1751.8|1752.6|1752|1752.6|1752|1752|1751.6|0
1606898920000|2020-12-02 08:48:40|1752.4|1752.2|1752.4|1752|1752.6|1752.2|1752.2|1752|0
1606898930000|2020-12-02 08:48:50|1752.2|1751.8|1752.4|1752|1752.4|1752.2|1752|1751.8|1013
1606898940000|2020-12-02 08:49:00|1752.2|1751.8|1752.6|1752.2|1752.8|1752.2|1751.8|1751.6|3280
1606898950000|2020-12-02 08:49:10|1752.8|1752.4|1752.6|1752|1752.8|1752.4|1752.4|1752|424
1606898960000|2020-12-02 08:49:20|1752.8|1752.2|1752.6|1752.2|1752.8|1752.4|1752.6|1752|0
1606898970000|2020-12-02 08:49:30|1752.4|1752|1751.6|1751.4|1752.6|1752|1751.6|1751.4|1674
1606898980000|2020-12-02 08:49:40|1751.8|1751.6|1752.6|1752.2|1752.8|1752.2|1751.6|1751.4|942
1606898990000|2020-12-02 08:49:50|1752.4|1752|1752.2|1752|1752.6|1752.2|1752.2|1752|1000
1606899000000|2020-12-02 08:50:00|1752|1751.8|1752|1751.4|1752.2|1751.8|1751.8|1751.4|1273
1606899010000|2020-12-02 08:50:10|1752.2|1751.6|1752|1751.6|1752.8|1752.4|1751.8|1751.4|2278
1606899020000|2020-12-02 08:50:20|1751.8|1751.4|1751.2|1750.6|1752|1751.6|1751|1750.4|1282
1606899030000|2020-12-02 08:50:30|1751|1750.4|1748.8|1748.2|1751|1750.6|1748.6|1748.2|3166
1606899040000|2020-12-02 08:50:40|1748.6|1748.4|1749|1748.6|1749.4|1749|1748.6|1748.4|1836
1606899050000|2020-12-02 08:50:50|1748.8|1748.4|1748.4|1748|1749|1748.8|1748.4|1748|6315
1606899060000|2020-12-02 08:51:00|1748.6|1748.2|1748.8|1748.4|1748.8|1748.4|1748.4|1748|0
1606899070000|2020-12-02 08:51:10|1749.2|1748.6|1749.2|1748.8|1749.6|1749.2|1749.2|1748.6|751
1606899080000|2020-12-02 08:51:20|1749.4|1749|1750|1749.2|1750|1749.8|1749.2|1748.8|1254
1606899090000|2020-12-02 08:51:30|1749.8|1749.4|1749.2|1748.6|1749.8|1749.4|1749|1748.4|52
1606899100000|2020-12-02 08:51:40|1749|1748.4|1748.4|1748|1749|1748.6|1748.4|1748|352
1606899110000|2020-12-02 08:51:50|1748.8|1748.2|1748.4|1748|1748.8|1748.2|1748.4|1748|0
1606899120000|2020-12-02 08:52:00|1748.8|1748.2|1749.4|1749|1749.8|1749.2|1748.6|1748.2|1712
1606899130000|2020-12-02 08:52:10|1749.6|1749.2|1749.6|1749.2|1750|1749.4|1749.4|1749|0
1606899140000|2020-12-02 08:52:20||1749.4||1749.2||1749.4||1749.2|0
1606899150000|2020-12-02 08:52:30|1749.4|1749.4|1749.2|1749|1749.6|1749.4|1749.2|1748.8|1016
1606899160000|2020-12-02 08:52:40|1749|1748.8|1748.6|1748.2|1749.2|1748.8|1748.6|1748|971
1606899170000|2020-12-02 08:52:50|1749|1748.4|1749|1748.4|1749.2|1748.6|1749|1748|1
1606899180000|2020-12-02 08:53:00|1748.8|1748.2|1749|1748.4|1749|1748.4|1748.6|1748.2|0
1606899190000|2020-12-02 08:53:10|1748.8|1748.2|1748.4|1748|1748.8|1748.2|1748.2|1748|480
1606899200000|2020-12-02 08:53:20|1748.6|1748.2|1749|1748.2|1749|1748.6|1748.6|1748|1948
1606899210000|2020-12-02 08:53:30||1748.4||1748.6||1748.6||1748.4|0
1606899220000|2020-12-02 08:53:40|1749.2|1748.8|1749.2|1749|1749.2|1749|1749.2|1748.8|0
1606899230000|2020-12-02 08:53:50|1749.4|1749.2|1751.2|1750.6|1751.4|1751|1749.4|1749.2|979
1606899240000|2020-12-02 08:54:00|1751.6|1750.8|1751.8|1751.2|1752|1751.2|1751.6|1750.8|0
1606899250000|2020-12-02 08:54:10|1751.6|1751.4|1751|1750.4|1751.6|1751.4|1750.4|1750|5504
1606899260000|2020-12-02 08:54:20|1751.2|1750.6|1751.6|1751.2|1751.6|1751.4|1751|1750.6|529
1606899270000|2020-12-02 08:54:30|1751.8|1751.4|1752.2|1751.6|1752.6|1752.2|1751.8|1751.2|860
1606899280000|2020-12-02 08:54:40|1752|1751.8|1752.2|1751.8|1752.2|1752|1752|1751.8|200
1606899290000|2020-12-02 08:54:50|1752|1751.6|1752.2|1751.6|1752.2|1751.6|1751.8|1751.6|1274
1606899300000|2020-12-02 08:55:00|1752.4|1751.8|1753.6|1753.2|1753.6|1753.4|1752.4|1751.8|1119
1606899310000|2020-12-02 08:55:10|1753.8|1753.4|1753.4|1752.8|1754|1753.4|1753.2|1752.8|1072
1606899320000|2020-12-02 08:55:20|1753.2|1753|1752.6|1752.2|1753.4|1753|1752.6|1752.2|1496
1606899330000|2020-12-02 08:55:30|1752.4|1752|1752.4|1752|1752.6|1752.4|1752.4|1752|0
1606899340000|2020-12-02 08:55:40|1752.6|1752.2|1753|1752.4|1753|1752.6|1752.6|1752|790
1606899350000|2020-12-02 08:55:50|1752.8|1752.6|1752.6|1752|1753|1752.6|1752.4|1752|418
1606899360000|2020-12-02 08:56:00|1752.4|1752.2|1752.2|1751.6|1752.4|1752.2|1752.2|1751.6|0
1606899370000|2020-12-02 08:56:10|1752|1751.8|1751|1750.4|1752.2|1751.8|1750.8|1750.4|1844
1606899380000|2020-12-02 08:56:20|1750.8|1750.2|1750.4|1750|1750.8|1750.2|1750|1749.6|300
1606899390000|2020-12-02 08:56:30|1750.2|1750.2|1751.6|1751|1751.6|1751|1750.2|1750|386
1606899400000|2020-12-02 08:56:40|1752|1751.4|1751.8|1751.4|1753|1752.4|1751.6|1751|7321
1606899410000|2020-12-02 08:56:50|1751.6|1751.2|1751.2|1750.8|1751.6|1751.2|1751|1750.6|402
1606899420000|2020-12-02 08:57:00|1751|1751|1750.6|1750|1751.2|1751|1750.6|1750|3010
1606899430000|2020-12-02 08:57:10|1750.8|1750.2|1750.6|1750.2|1751.2|1750.8|1750.4|1750|335
1606899450000|2020-12-02 08:57:30|1751|1750.4|1751.8|1751.4|1752.2|1751.8|1751|1750.4|3883
1606899460000|2020-12-02 08:57:40|1751.6|1751.2|1751.4|1751|1751.8|1751.2|1751.2|1751|250
1606899470000|2020-12-02 08:57:50|1751.6|1751.2|1751.4|1751|1751.8|1751.4|1751.4|1751|1
1606899480000|2020-12-02 08:58:00|1751.6|1751.2|1751.6|1751.2|1751.6|1751.2|1751.2|1751|0
1606899490000|2020-12-02 08:58:10|1751.4|1751|1751.4|1750.8|1751.6|1751|1751.4|1750.8|0
1606899500000|2020-12-02 08:58:20||1751||1751||1751||1750.8|576
1606899510000|2020-12-02 08:58:30|1751.6|1751.2|1752.2|1751.8|1752.4|1752|1751.6|1751.2|225
1606899520000|2020-12-02 08:58:40|1752|1751.6|1751.8|1751.4|1752.2|1751.6|1751.8|1751.4|6
1606899530000|2020-12-02 08:58:50|1752|1751.6|1751.6|1751.2|1752|1751.6|1751.6|1751|864
1606899540000|2020-12-02 08:59:00|1751.4|1751.4|1751.8|1751.4|1752.2|1751.6|1751.4|1751.2|867
1606899550000|2020-12-02 08:59:10|1752|1751.2|1750.8|1750.2|1752|1751.4|1750.6|1750.2|749
1606899560000|2020-12-02 08:59:20|1750.6|1750|1750.6|1750.4|1750.6|1750.4|1750|1749.8|1653
1606899570000|2020-12-02 08:59:30|1750.8|1750.2|1751|1750.4|1751.4|1750.8|1750.8|1750.2|676
1606899580000|2020-12-02 08:59:40|1750.8|1750.2|1750.4|1750.2|1751|1750.6|1750.4|1750|711
1606899590000|2020-12-02 08:59:50|1750.6|1750.4|1750.8|1750.4|1751|1750.6|1750.6|1750.2|392
1606899600000|2020-12-02 09:00:00|1750.6|1750.2|1750.2|1749.8|1750.6|1750.2|1750|1749.6|741
1606899610000|2020-12-02 09:00:10|1750.4|1750|1749.8|1749.4|1750.4|1750|1749.6|1749.2|1652
1606899620000|2020-12-02 09:00:20|1749.6|1749.2|1749.6|1749.2|1749.8|1749.6|1749.6|1749|818
1606899630000|2020-12-02 09:00:30|1749.8|1749.4|1749.6|1749.2|1749.8|1749.4|1749.4|1749.2|725
1606899640000|2020-12-02 09:00:40|1749.4|1749|1748.6|1748.4|1749.8|1749.4|1748.6|1748|2785
1606899650000|2020-12-02 09:00:50|1748.4|1748.2|1747.4|1746.8|1748.6|1748.2|1747|1746.6|3930
1606899660000|2020-12-02 09:01:00|1747.6|1747|1747|1746.6|1747.6|1747|1747|1746.6|4656
1606899670000|2020-12-02 09:01:10|1746.8|1746.8|1746.6|1746.2|1747|1746.8|1746.4|1746.2|1106
1606899680000|2020-12-02 09:01:20|1746.4|1746.4|1746.4|1746|1746.4|1746.4|1746.2|1745.8|1791
1606899690000|2020-12-02 09:01:30|1746.2|1745.8|1746|1745.6|1746.4|1745.8|1745.4|1745.2|1475
1606899700000|2020-12-02 09:01:40|1746.4|1745.8|1746.4|1746|1746.6|1746.4|1746.4|1745.8|1101
1606899710000|2020-12-02 09:01:50|1746.6|1746.2|1747.8|1747|1748|1747.4|1746.6|1746.2|1433
1606899720000|2020-12-02 09:02:00|1747.6|1747.2|1746.4|1745.8|1747.8|1747.4|1746.4|1745.6|1253
1606899730000|2020-12-02 09:02:10|1746.2|1745.6|1745.6|1745.2|1746.4|1745.8|1745.4|1745|807
1606899740000|2020-12-02 09:02:20|1745.4|1745|1744.8|1744.6|1745.4|1745|1744.2|1744|22694
1606899750000|2020-12-02 09:02:30|1745|1744.4|1744.8|1744.4|1745|1744.4|1744.8|1744.4|0
1606899760000|2020-12-02 09:02:40|1744.6|1744.2|1744.8|1744.2|1744.8|1744.4|1744.4|1744.2|560
1606899770000|2020-12-02 09:02:50|1744.6|1744|1745|1744.4|1745|1744.8|1744|1743.8|9498
1606899790000|2020-12-02 09:03:10|1744.8|1744.2|1744.6|1744.2|1744.8|1744.4|1744.4|1744.2|676
1606899800000|2020-12-02 09:03:20|1744.4|1744.4|1744.6|1744.4|1744.8|1744.6|1744.4|1744.2|1721
1606899810000|2020-12-02 09:03:30|1744.8|1744.6|1746.4|1745.8|1746.4|1745.8|1744.8|1744.6|1856
1606899820000|2020-12-02 09:03:40|1746.2|1745.6|1746|1745.4|1746.4|1745.8|1745.8|1745.4|236
1606899830000|2020-12-02 09:03:50|1745.8||1745.6||1746||1745.6||400
1606899840000|2020-12-02 09:04:00|1745.8|1745|1745.8|1745.4|1746|1745.4|1745.4|1745|554
1606899850000|2020-12-02 09:04:10|1745.6|1745.2|1745.8|1745.2|1745.8|1745.2|1744.4|1744.2|6326
1606899860000|2020-12-02 09:04:20|1746|1745.4|1746.4|1746|1746.4|1746|1746|1745.4|1225
1606899870000|2020-12-02 09:04:30|1746.6|1746.2|1747|1746.6|1747.2|1746.6|1746.6|1746.2|0
1606899880000|2020-12-02 09:04:40|1746.8|1746.4|1745.8|1745.2|1747|1746.4|1745.2|1745|2646
1606899890000|2020-12-02 09:04:50|1745.6|1745.4|1746.2|1745.8|1746.4|1746|1745.6|1745.4|1643
1606899900000|2020-12-02 09:05:00|1746|1745.6|1746.2|1745.6|1746.2|1745.6|1745.8|1745.4|964
1606899910000|2020-12-02 09:05:10|1746|1745.4|1745.6|1745.2|1746|1745.6|1745.4|1745|716
1606899920000|2020-12-02 09:05:20|1745.4|1745|1744.6|1744|1745.6|1745.2|1744.4|1744|2107
1606899930000|2020-12-02 09:05:30|1744.8|1744.2|1744.4|1744|1745.2|1744.6|1744.4|1744|417
1606899940000|2020-12-02 09:05:40|1744.2|1743.8|1743.4|1743|1744.6|1744|1743.2|1743|5893
1606899950000|2020-12-02 09:05:50|1743.2|1742.8|1742.8|1742.2|1743.2|1742.8|1742.4|1742|622
1606899960000|2020-12-02 09:06:00|1742.6|1742|1742.4|1741.8|1742.6|1742.2|1742|1741.4|3943
1606899970000|2020-12-02 09:06:10|1742.2|1742|1741.8|1741.6|1742.2|1742|1741.8|1741.4|601
1606899980000|2020-12-02 09:06:20|1742|1741.8|1742.8|1742.4|1743.4|1743|1742|1741.8|893
1606899990000|2020-12-02 09:06:30|1742.6|1742.6|1742.2|1741.8|1743|1742.6|1742|1741.6|1491
1606900000000|2020-12-02 09:06:40|1742|1741.6|1741.8|1741.2|1742.2|1741.6|1741.8|1741.2|801
1606900010000|2020-12-02 09:06:50|1742|1741.4|1741.6|1741.2|1742.2|1742|1741.4|1741|1133
1606900020000|2020-12-02 09:07:00|1741.8|1741|1741.2|1741|1741.8|1741.2|1741.2|1741|1338
1606900030000|2020-12-02 09:07:10|1741|1740.8|1740.6|1740|1741|1740.8|1739.8|1739.4|15229
1606900040000|2020-12-02 09:07:20|1740.4|1740.2|1741.2|1740.8|1741.4|1741.2|1740.4|1740|1736
1606900050000|2020-12-02 09:07:30|1741.4|1741|1741.4|1741|1741.8|1741.2|1741.2|1741|378
1606900060000|2020-12-02 09:07:40|1741.2|1741.2|1742.2|1741.8|1742.2|1741.8|1741.2|1741|978
1606900070000|2020-12-02 09:07:50|1742.6|1742|1743|1742.6|1743.4|1742.6|1742.2|1741.8|956
1606900080000|2020-12-02 09:08:00|1743.4|1742.8|1743.4|1743|1743.6|1743.2|1742.8|1742.6|3749
1606900090000|2020-12-02 09:08:10|1743.6|1743.2|1743.2|1742.8|1743.6|1743.4|1743.2|1742.8|2192
1606900100000|2020-12-02 09:08:20|1743|1742.6|1742.6|1742.2|1743|1742.6|1742.4|1742|2966
1606900110000|2020-12-02 09:08:30|1742.8|1742.4|1744|1743.4|1744.2|1743.8|1742.8|1742.4|1504
1606900120000|2020-12-02 09:08:40|1743.8|1743.2|1743.6|1743|1744|1743.4|1743.2|1742.8|7
1606900130000|2020-12-02 09:08:50|1743.8|1743.2|1744.2|1743.8|1744.4|1743.8|1743.8|1743.2|457
1606900140000|2020-12-02 09:09:00|1744.4|1744|1744.8|1744.4|1745|1744.4|1744.4|1744|677
1606900150000|2020-12-02 09:09:10|1745|1744.6|1745.2|1744.8|1745.4|1745|1745|1744.6|200
1606900160000|2020-12-02 09:09:20|1745|1744.6|1744.8|1744.2|1745.2|1744.6|1744.6|1744|346
1606900170000|2020-12-02 09:09:30|1744.6|1744.4|1744.8|1744.4|1744.8|1744.4|1744.4|1744|0
1606900180000|2020-12-02 09:09:40|1745|1744.6|1745.2|1744.8|1745.2|1744.8|1745|1744.6|2
1606900190000|2020-12-02 09:09:50|1745.4|1745|1745.4|1745|1745.6|1745|1745|1744.8|628
1606900200000|2020-12-02 09:10:00|1745.2|1745.2|1746|1745.6|1746|1745.8|1745.2|1745|1059
1606900210000|2020-12-02 09:10:10|1745.8|1745.8|1745.8|1745.2|1746|1745.8|1745.4|1744.8|2095
1606900220000|2020-12-02 09:10:20|1746|1745.4|1746.2|1745.8|1746.4|1745.8|1746|1745.4|1109
1606900230000|2020-12-02 09:10:30|1746.4|1746|1746|1745.6|1746.6|1746|1746|1745.6|150
1606900240000|2020-12-02 09:10:40|1745.8|1745.4|1745.6|1745.2|1746|1745.4|1745.6|1745|1560
1606900250000|2020-12-02 09:10:50|1745.4|1745|1746|1745.6|1746|1745.6|1745.2|1745|1791
1606900260000|2020-12-02 09:11:00|1746.4|1745.8|1746.6|1746.2|1746.8|1746.2|1746.2|1745.8|640
1606900270000|2020-12-02 09:11:10|1746.4|1746.4|1746.4|1746|1746.4|1746.4|1746.2|1746|1739
1606900280000|2020-12-02 09:11:20|1746.6|1746.2|1746.8|1746.2|1746.8|1746.2|1746.6|1746.2|517
1606900290000|2020-12-02 09:11:30|1747|1746.4|1747.4|1747|1748|1747.6|1746.8|1746.4|3721
1606900300000|2020-12-02 09:11:40|1747.2|1746.8|1746.6|1746.2|1747.4|1746.8|1746.6|1746.2|1926
1606900310000|2020-12-02 09:11:50|1746.4|1746|1747|1746.4|1747.2|1746.4|1746|1745.4|2028
1606900320000|2020-12-02 09:12:00|1746.8|1746.6|1747.4|1746.8|1747.6|1747.2|1746.8|1746.6|1289
1606900330000|2020-12-02 09:12:10|1747.6|1747|1748.2|1747.8|1748.4|1747.8|1747.4|1747|28
1606900340000|2020-12-02 09:12:20|1748|1748|1748|1747.8|1748.2|1748|1748|1747.6|200
1606900350000|2020-12-02 09:12:30|1748.2|1747.6|1748.6|1748.2|1748.6|1748.2|1748|1747.6|476
1606900360000|2020-12-02 09:12:40|1748.4|1748.4|1748.4|1747.8|1748.6|1748.4|1747.8|1747.6|1448
1606900370000|2020-12-02 09:12:50|1748.2|1747.6|1748|1747.6|1748.4|1748|1747.8|1747.6|975
1606900380000|2020-12-02 09:13:00|1747.8|1747.4|1747|1746.4|1747.8|1747.4|1746.8|1746.4|1485
1606900390000|2020-12-02 09:13:10|1746.8|1746.6|1747.4|1747|1747.6|1747.4|1746.8|1746.6|1212
1606900400000|2020-12-02 09:13:20|1747.2|1746.8|1747|1746.6|1747.2|1747|1747|1746.6|220
1606900410000|2020-12-02 09:13:30|1747.2||1747.2||1747.2||1747||0
1606900420000|2020-12-02 09:13:40|1747||1747.2||1747.2||1747||0
1606900430000|2020-12-02 09:13:50|1747.4|1747|1748.2|1747.8|1748.2|1747.8|1747.4|1746.6|1038
1606900440000|2020-12-02 09:14:00|1748.4|1748|1748.6|1748.4|1748.6|1748.4|1748.4|1748|84
1606900450000|2020-12-02 09:14:10|1748.8|1748.6|1748.8|1748.4|1749.4|1748.8|1748.8|1748.4|1008
1606900460000|2020-12-02 09:14:20|1749|1748.6|1748.8|1748.4|1749.2|1748.6|1748.8|1748.4|0
1606900470000|2020-12-02 09:14:30|1748.6|1748.2|1748.4|1747.8|1748.6|1748.2|1748.2|1747.8|1011
1606900480000|2020-12-02 09:14:40|1748.2|1748|1747.6|1747.4|1748.4|1748|1747.6|1747.4|510
1606900490000|2020-12-02 09:14:50|1747.4|1747.2|1748|1747.8|1748.4|1748.2|1747.4|1747|2199
1606900500000|2020-12-02 09:15:00|1748.2|1747.6|1748.2|1747.8|1748.2|1748|1747.8|1747.4|264
1606900510000|2020-12-02 09:15:10|1748|1747.6|1748|1747.4|1748|1747.6|1747.8|1747.4|0
1606900520000|2020-12-02 09:15:20|1748.2|1747.6|1747.4|1747|1748.2|1747.8|1747.2|1747|2292
1606900530000|2020-12-02 09:15:30|1747.2|1746.8|1746.2|1745.6|1747.2|1746.8|1746.2|1745.4|1570
1606900540000|2020-12-02 09:15:40|1746.4|1745.8|1746.4|1746|1746.6|1746|1746.2|1745.8|274
1606900550000|2020-12-02 09:15:50|1746.6|1746.2|1746.6|1746.4|1747|1746.6|1746.4|1746|2750
1606900560000|2020-12-02 09:16:00|1746.4|1746.2|1746.2|1745.8|1746.6|1746.2|1746.2|1745.8|1839
1606900570000|2020-12-02 09:16:10|1746|1746|1747.4|1746.8|1747.4|1747|1746|1745.8|1982
1606900580000|2020-12-02 09:16:20|1747.2|1747|1746.6|1746.4|1747.6|1747.2|1746.6|1746|854
1606900590000|2020-12-02 09:16:30|1746.8|1746.2|1747.2|1746.4|1747.2|1746.6|1746.8|1746|180
1606900600000|2020-12-02 09:16:40|1747|1746.6|1747.2|1747|1747.2|1747|1747|1746.4|2568
1606900610000|2020-12-02 09:16:50|1747.4|1746.8|1748.8|1748.4|1748.8|1748.4|1747.4|1746.8|4013
1606900620000|2020-12-02 09:17:00|1748.6|1748.2|1748.4|1748.2|1748.6|1748.2|1748.4|1748.2|806
1606900630000|2020-12-02 09:17:10|1748.2|1748|1747.8|1747.2|1748.2|1748|1747.2|1747|4807
1606900640000|2020-12-02 09:17:20|1748|1747.4|1748.8|1748.4|1748.8|1748.6|1748|1747.4|333
1606900650000|2020-12-02 09:17:30|1748.6|1748.2|1748.4|1748|1748.6|1748.4|1748.2|1747.6|2247
1606900660000|2020-12-02 09:17:40|1748.2|1748.2|1747.6|1747.2|1748.4|1748.2|1747.6|1747.2|1037
1606900670000|2020-12-02 09:17:50|1747.8|1747.4|1747.8|1747.4|1748.2|1747.8|1747.6|1747.2|410
1606900680000|2020-12-02 09:18:00|1748|1747.6|1748|1747.6|1748.8|1748.4|1748|1747.4|487
1606900690000|2020-12-02 09:18:10|1748.2|1747.8|1747.8|1747.2|1748.4|1748.2|1747.8|1747.2|1085
1606900700000|2020-12-02 09:18:20|1748|1747.4|1747.8|1747.2|1748.4|1747.8|1747.8|1747.2|600
1606900710000|2020-12-02 09:18:30|1748|1747.4|1748.8|1748.4|1749.2|1749|1747.8|1747.4|3244
1606900720000|2020-12-02 09:18:40|1748.6|1748.6|1748.6|1748.2|1749|1748.6|1748.4|1748.2|1972
1606900730000|2020-12-02 09:18:50|1748.8|1748.4|1749.2|1748.8|1749.2|1749|1748.6|1748.2|490
1606900740000|2020-12-02 09:19:00|1749|1748.6|1748.6|1748.2|1749.2|1748.8|1748.6|1748.2|758
1606900750000|2020-12-02 09:19:10|1748.4|1748.4|1748.6|1748.4|1748.6|1748.4|1748.4|1748.2|186
1606900760000|2020-12-02 09:19:20|1748.4|1748.2|1748.4|1748.2|1748.6|1748.2|1748.2|1748|523
1606900770000|2020-12-02 09:19:30|1748.2|1748|1748.6|1748.2|1748.8|1748.6|1748|1747.6|2862
1606900780000|2020-12-02 09:19:40|1748.8|1748.4|1748.8|1748.4|1748.8|1748.6|1748.6|1748.4|523
1606900790000|2020-12-02 09:19:50|1748.6|1748.6|1750|1749.6|1750.6|1750|1748.6|1748.4|4412
1606900800000|2020-12-02 09:20:00|1750.2|1749.8|1750|1749.6|1750.4|1750|1749.8|1749.6|396
1606900810000|2020-12-02 09:20:10|1750.2|1749.4|1750.2|1749.6|1750.4|1750|1749.8|1749.4|878
1606900820000|2020-12-02 09:20:20|1750.6|1749.8|1750.8|1750.4|1751|1750.6|1750.6|1749.8|481
1606900830000|2020-12-02 09:20:30|1750.6|1750.2|1751.6|1751.2|1751.6|1751.2|1750.6|1750.2|709
1606900840000|2020-12-02 09:20:40|1751.8|1751.4|1750.8|1750.4|1751.8|1751.6|1750.8|1750.4|903
1606900850000|2020-12-02 09:20:50|1751|1750.6|1750.6|1750.2|1751.2|1750.8|1750.4|1750.2|1554
1606900860000|2020-12-02 09:21:00|1750.4|1750|1750.4|1750|1750.6|1750.2|1750.2|1750|1752
1606900870000|2020-12-02 09:21:10|1750.6|1750.2|1750.6|1750.2|1750.6|1750.4|1750.6|1750|185
1606900880000|2020-12-02 09:21:20|1750.8|1750.4|1750.6|1750.4|1751|1750.6|1750.4|1750.2|1495
1606900890000|2020-12-02 09:21:30|1750.4|1750.2|1751|1750.4|1751|1750.4|1750.4|1750.2|297
1606900900000|2020-12-02 09:21:40|1751.2|1750.6|1750.8|1750.4|1751.2|1750.8|1750.8|1750.4|1118
1606900910000|2020-12-02 09:21:50|1751|1750.6|1752|1751.6|1752.2|1751.8|1751|1750.6|4856
1606900920000|2020-12-02 09:22:00|1751.8|1751.4|1751.4|1751.2|1751.8|1751.4|1751.4|1751.2|3051
1606900930000|2020-12-02 09:22:10|1751.8|1751.4|1751.8|1751.4|1751.8|1751.4|1751.2|1750.6|2107
1606900940000|2020-12-02 09:22:20|1752|1751.6|1751.2|1750.6|1752|1751.8|1751|1750.6|1823
1606900950000|2020-12-02 09:22:30|1751|1750.4|1750.8|1750.6|1751|1750.6|1750.6|1750.4|1182
1606900960000|2020-12-02 09:22:40|1751|1750.4|1751.2|1751|1751.2|1751|1751|1750.4|1119
1606900970000|2020-12-02 09:22:50|1751.4|1750.8|1751.8|1751.4|1751.8|1751.4|1751.4|1750.8|1698
1606900980000|2020-12-02 09:23:00|1751.6|1751.6|1751.4|1751|1752|1751.6|1751|1750.6|909
1606900990000|2020-12-02 09:23:10||1751.2||1751.2||1751.2||1751|0
1606901000000|2020-12-02 09:23:20|1751.2|1751|1750.8|1750.4|1751.2|1751|1750.8|1750.2|0
1606901010000|2020-12-02 09:23:30|1750.6|1750.2|1749.8|1749.2|1750.6|1750.2|1749.4|1749.2|2086
1606901020000|2020-12-02 09:23:40|1749.6|1748.8|1749.8|1749.2|1749.8|1749.4|1749.2|1748.6|681
1606901030000|2020-12-02 09:23:50|1749.6|1749|1749.4|1749|1749.6|1749.2|1749.2|1748.8|1090
1606901040000|2020-12-02 09:24:00|1749.6|1749.2|1749.4|1749|1749.6|1749.2|1749.2|1748.8|1317
1606901050000|2020-12-02 09:24:10|1749.6|1749.2|1749.4|1749.2|1749.6|1749.2|1749.4|1749|0
1606901060000|2020-12-02 09:24:20|1749.6|1749|1749.8|1749.2|1749.8|1749.4|1749.6|1749|320
1606901070000|2020-12-02 09:24:30|1749.6|1749.4|1749.6|1749.2|1750|1749.6|1749.2|1749|1099
1606901080000|2020-12-02 09:24:40|1749.8|1749.4|1750|1749.6|1750.2|1750|1749.8|1749.4|960
1606901090000|2020-12-02 09:24:50|||||||||120
1606901100000|2020-12-02 09:25:00|1749.8|1749.4|1749.8|1749.4|1750|1749.6|1749.6|1749.4|491
1606901110000|2020-12-02 09:25:10|1749.6|1749.2|1749.6|1749.2|1749.6|1749.2|1749.2|1749|1209
1606901120000|2020-12-02 09:25:20||1749||1749.2||1749.2||1749|0
1606901130000|2020-12-02 09:25:30|1749.8|1749|1749.6|1749.2|1749.8|1749.4|1749.6|1749|1201
1606901140000|2020-12-02 09:25:40|1749.4|1749.4|1749.6|1749.4|1749.6|1749.4|1749.4|1749.4|205
1606901150000|2020-12-02 09:25:50|1749.4|1749.2|1749.6|1749.2|1749.6|1749.4|1749.4|1749.2|201
1606901160000|2020-12-02 09:26:00|1749.4|1749.4|1748.6|1748.2|1749.6|1749.4|1748.6|1748|1298
1606901170000|2020-12-02 09:26:10|1748.4|1748.4|1748.6|1748.2|1749|1748.4|1748.4|1748.2|1724
1606901180000|2020-12-02 09:26:20|1748.8|1748.4|1748.6|1748.2|1748.8|1748.4|1748.6|1748.2|0
1606901190000|2020-12-02 09:26:30|1748.8|1748.4|1748.8|1748.4|1748.8|1748.4|1748.6|1748.2|1
1606901200000|2020-12-02 09:26:40|1748.6|1748.2|1749.4|1748.8|1749.4|1749.2|1748.6|1748.2|2446
1606901210000|2020-12-02 09:26:50|1749.2|1749|1749|1748.8|1749.2|1749|1749|1748.8|0
1606901220000|2020-12-02 09:27:00|1749.2|1749|1749.2|1749|1749.2|1749|1749.2|1748.8|201
1606901230000|2020-12-02 09:27:10|1749.4|1748.8|1749.6|1749.2|1749.8|1749.2|1749.4|1748.8|700
1606901240000|2020-12-02 09:27:20|1749.4|1749|1749.6|1749.2|1749.6|1749.2|1749.2|1749|426
1606901250000|2020-12-02 09:27:30|1749.8|1749.4|1750.4|1749.8|1750.4|1750|1749.6|1749.4|3431
1606901260000|2020-12-02 09:27:40|1750|1749.6|1750.2|1749.8|1750.2|1750|1749.8|1749.6|1412
1606901270000|2020-12-02 09:27:50|1750|1749.6|1750.2|1749.8|1750.2|1749.8|1750|1749.6|560
1606901280000|2020-12-02 09:28:00|1750|1750|1749.6|1749.2|1750.2|1750|1749.6|1749.2|871
1606901290000|2020-12-02 09:28:10|1749.8|1749.4|1751|1750.6|1751.2|1750.8|1749.8|1749.4|2074
1606901300000|2020-12-02 09:28:20|1751.2|1750.8|1749.8|1749.2|1751.6|1751|1749.6|1749.2|5765
1606901310000|2020-12-02 09:28:30|1749.6|1749|1749.4|1749|1749.8|1749.2|1749.2|1748.8|1249
1606901320000|2020-12-02 09:28:40|1749.2|1748.8|1749.2|1748.8|1749.2|1748.8|1749|1748.4|710
1606901330000|2020-12-02 09:28:50|1749|1749|1749.2|1749|1749.6|1749|1749|1748.8|1761
1606901340000|2020-12-02 09:29:00|1749|1748.8|1749.2|1748.8|1749.4|1749.2|1749|1748.8|82
1606901350000|2020-12-02 09:29:10||1749||1749||1749||1748.8|0
1606901360000|2020-12-02 09:29:20|1749.4|1748.8|1749.4|1749|1749.4|1749.2|1749.4|1748.8|17
1606901370000|2020-12-02 09:29:30|1749.2|1748.8|1748.4|1748|1749.2|1748.8|1748.2|1748|2737
1606901380000|2020-12-02 09:29:40|1748.6|1748.2|1748.6|1748|1748.8|1748.4|1748|1747.8|1679
1606901390000|2020-12-02 09:29:50|1748.4|1747.8|1748.4|1748|1748.6|1748.2|1747.8|1747.6|1482
1606901400000|2020-12-02 09:30:00|1748.6|1748.2|1748.8|1748.4|1748.8|1748.4|1748.6|1748|479
1606901410000|2020-12-02 09:30:10|1749|1748.6|1749.6|1749.2|1749.8|1749.4|1749|1748.6|1613
1606901420000|2020-12-02 09:30:20|1749.4|1749.4|1749.6|1749.2|1749.6|1749.4|1749.4|1749.2|15
1606901430000|2020-12-02 09:30:30|1749.4|1749|1749.8|1749.4|1750|1749.6|1749|1748.6|1961
1606901440000|2020-12-02 09:30:40|1750||1750||1750||1749.8||0
1606901450000|2020-12-02 09:30:50|1750.2|1749.6|1750.4|1749.8|1750.6|1750.2|1750.2|1749.6|150
1606901460000|2020-12-02 09:31:00|1750.2|1749.6|1750|1749.6|1750.2|1749.8|1749.8|1749.4|180
1606901470000|2020-12-02 09:31:10|1750.4|1749.8|1750.4|1749.8|1750.8|1750.2|1750.2|1749.8|0
1606901480000|2020-12-02 09:31:20|1750.6|1750|1750.2|1749.8|1750.6|1750.2|1750.2|1749.8|0
1606901490000|2020-12-02 09:31:30|1750.4|1750|1750.4|1750|1750.4|1750.2|1750.2|1750|332
1606901500000|2020-12-02 09:31:40|1750.2||1750.2||1750.2||1750.2||0
1606901510000|2020-12-02 09:31:50|1750.4|1750.2|1751|1750.6|1751.2|1750.6|1750.4|1750.2|1186
1606901520000|2020-12-02 09:32:00|1750.8|1750.4|1750.6|1750.2|1751|1750.4|1750.6|1750|200
1606901530000|2020-12-02 09:32:10||1750.4||1750.2||1750.4||1750.2|0
1606901540000|2020-12-02 09:32:20||1750.4||1750.2||1750.4||1750.2|0
1606901550000|2020-12-02 09:32:30|1750.8|1750.4|1750.6|1750.2|1750.8|1750.4|1750.6|1750.2|0
1606901560000|2020-12-02 09:32:40|1750.8|1750.4|1750.2|1750|1750.8|1750.4|1750.2|1750|1209
1606901570000|2020-12-02 09:32:50|1750.4|1750.2|1750.4|1750|1750.4|1750.2|1750.4|1750|0
1606901580000|2020-12-02 09:33:00|1750.2|1750.2|1750.8|1750.4|1751|1750.6|1750.2|1750|2079
1606901590000|2020-12-02 09:33:10|1751|1750.6|1751|1750.4|1751|1750.6|1751|1750.4|0
1606901600000|2020-12-02 09:33:20|1750.8|1750.6|1751|1750.4|1751.4|1751|1750.8|1750.4|458
1606901610000|2020-12-02 09:33:30|1751.2|1750.6|1751|1750.8|1751.2|1750.8|1751|1750.6|712
1606901620000|2020-12-02 09:33:40|1750.8|1750.6|1750.8|1750.4|1751|1750.6|1750.8|1750.4|0
1606901630000|2020-12-02 09:33:50|1750.6|1750.6|1750.8|1750.6|1750.8|1750.6|1750.6|1750.4|0
1606901640000|2020-12-02 09:34:00|1750.6|1750.4|1750.4|1750.2|1751|1750.8|1750.4|1750|2493
1606901650000|2020-12-02 09:34:10|1750.6|1750.4|1751|1750.4|1751.4|1751|1750.6|1750.4|994
1606901660000|2020-12-02 09:34:20||1750.6||1750.6||1750.6||1750.4|0
1606901670000|2020-12-02 09:34:30|1751.2|1750.8|1752.4|1751.8|1752.6|1752|1751.2|1750.6|3068
1606901680000|2020-12-02 09:34:40|1752.2|1752|1752.4|1752|1752.6|1752.2|1752|1751.8|1773
1606901690000|2020-12-02 09:34:50|1752.6|1752.2|1752.4|1752|1752.6|1752.2|1752.4|1752|55
1606901700000|2020-12-02 09:35:00|1752.6|1752.2|1752.2|1751.8|1752.6|1752.2|1752.2|1751.8|0
1606901710000|2020-12-02 09:35:10|1752.4|1752|1752.6|1752|1752.6|1752|1752.2|1751.8|0
1606901720000|2020-12-02 09:35:20|1752.4|1752.2|1752.6|1752|1752.8|1752.6|1752.4|1752|1194
1606901730000|2020-12-02 09:35:30|1752.8|1752.4|1754.4|1753.8|1754.6|1754.2|1752.8|1752.4|4420
1606901740000|2020-12-02 09:35:40|1754.6|1754|1753.8|1753.6|1754.6|1754.2|1753.6|1753.4|1805
1606901750000|2020-12-02 09:35:50|1753.6|1753.4|1753.6|1753.4|1753.8|1753.6|1753.4|1753|1725
1606901760000|2020-12-02 09:36:00|1753.8|1753.6|1753.8|1753.6|1754|1753.6|1753.6|1753.2|1468
1606901770000|2020-12-02 09:36:10|1754|1753.8|1754.4|1753.8|1755|1754.8|1754|1753.6|1409
1606901780000|2020-12-02 09:36:20|1754.2|1754|1754.6|1754.2|1754.6|1754.2|1754.2|1753.6|1119
1606901790000|2020-12-02 09:36:30|1754.8|1754.4|1755|1754.6|1755|1754.6|1754.8|1754.2|315
1606901800000|2020-12-02 09:36:40|1754.8|1754.4|1755|1754.6|1755|1754.6|1754.6|1754.2|1010
1606901810000|2020-12-02 09:36:50|1755.6|1754.8|1755.6|1755.2|1756|1755.6|1755.4|1754.6|3571
1606901820000|2020-12-02 09:37:00|1755.4|1755.4|1755|1754.8|1755.4|1755.4|1755|1754.8|981
1606901830000|2020-12-02 09:37:10|1754.8|1754.6|1755|1754.6|1755|1754.8|1754.6|1754.2|1371
1606901840000|2020-12-02 09:37:20|1755.2|1754.8|1755|1754.8|1755.2|1755|1755|1754.6|474
1606901850000|2020-12-02 09:37:30|1755.2|1754.6|1755|1754.6|1755.4|1755|1755|1754.6|959
1606901860000|2020-12-02 09:37:40|1755.4|1754.8|1755.4|1755|1755.4|1755.2|1755.2|1754.8|600
1606901870000|2020-12-02 09:37:50|1755.6|1755.2|1755.8|1755.2|1756|1755.4|1755.6|1755.2|119
1606901880000|2020-12-02 09:38:00|1755.6|1755.4|1755.8|1755.4|1755.8|1755.4|1755.4|1755.4|0
1606901890000|2020-12-02 09:38:10|1755.6|1755.2|1755.2|1755|1755.8|1755.4|1755|1754.8|2467
1606901900000|2020-12-02 09:38:20|1755.4|1755.2|1755.4|1754.8|1755.6|1755.2|1754.8|1754.6|864
1606901910000|2020-12-02 09:38:30|1755.2|1754.6|1755|1754.8|1755.2|1755|1755|1754.6|1259
1606901920000|2020-12-02 09:38:40|1754.8|1754.6|1755|1754.6|1755|1754.8|1754.8|1754.6|877
1606901930000|2020-12-02 09:38:50|1754.8|1754.8|1754.6|1754.2|1754.8|1754.8|1754.2|1754|1890
1606901940000|2020-12-02 09:39:00|1754.4|1754|1754.2|1753.8|1754.6|1754|1754|1753.8|539
1606901950000|2020-12-02 09:39:10|1754.4|1754|1753.4|1753.2|1754.4|1754|1753.4|1753.2|1448
1606901960000|2020-12-02 09:39:20|1753.2|1753|1752.2|1751.8|1753.2|1753|1751.4|1751.2|6851
1606901970000|2020-12-02 09:39:30|1752|1751.6|1752.2|1751.6|1752.2|1752|1751.8|1751.4|4614
1606901980000|2020-12-02 09:39:40|1752|1751.4|1752.2|1751.6|1752.2|1751.8|1751.8|1751.4|0
1606901990000|2020-12-02 09:39:50|1752|1751.8|1752.2|1751.8|1752.6|1752.2|1751.8|1751.6|1744
1606902000000|2020-12-02 09:40:00|1752.4|1752|1753.6|1753|1753.8|1753.2|1752.4|1752|521
1606902010000|2020-12-02 09:40:10|1754|1753.2|1754.2|1753.8|1754.6|1754.2|1754|1753.2|4270
1606902020000|2020-12-02 09:40:20|1754.4|1754|1753.6|1753.2|1754.4|1754|1753.6|1753|939
1606902030000|2020-12-02 09:40:30|1753.8|1753.4|1753.6|1753.2|1754|1753.6|1753.4|1753|479
1606902040000|2020-12-02 09:40:40|1753.8|1753.4|1754|1753.4|1754|1753.6|1753.8|1753.4|0
1606902050000|2020-12-02 09:40:50|1753.8|1753|1754|1753.6|1754|1753.6|1753.6|1753|3889
1606902060000|2020-12-02 09:41:00|1753.8|1753.4|1753.2|1752.8|1754|1753.8|1753.2|1752.8|960
1606902070000|2020-12-02 09:41:10|1753.8|1753|1754.6|1754|1754.6|1754.2|1753.6|1752.6|4728
1606902080000|2020-12-02 09:41:20|1754.8|1754.2|1754.8|1754.2|1755.4|1755|1754.2|1754|15939
1606902090000|2020-12-02 09:41:30|1754.4|1754|1755.4|1755|1755.6|1755.2|1754.2|1754|5552
1606902100000|2020-12-02 09:41:40|1755.2|1754.8|1755|1754.8|1755.2|1754.8|1755|1754.6|5356
1606902110000|2020-12-02 09:41:50|1754.8|1754.6|1755|1754.6|1755.2|1754.8|1754.8|1754.6|0
1606902120000|2020-12-02 09:42:00|1754.8|1754.8|1754.8|1754.6|1755.2|1754.8|1754.8|1754.4|1822
1606902130000|2020-12-02 09:42:10|1754.6|1754.4|1755.8|1755.2|1756|1755.6|1754.4|1754.2|8581
1606902140000|2020-12-02 09:42:20|1755.6|1755.4|1755|1754.8|1755.6|1755.4|1755|1754.8|1615
1606902150000|2020-12-02 09:42:30|1755.2|1754.6|1754.4|1754.2|1755.2|1754.6|1754.2|1753.8|4645
1606902160000|2020-12-02 09:42:40|1754.6|1754.4|1755.4|1755|1755.4|1755|1754.4|1754.4|2107
1606902170000|2020-12-02 09:42:50|1755.2|1754.8|1756|1755.4|1756|1755.6|1755.2|1754.8|22638
1606902180000|2020-12-02 09:43:00|1755.8|1755.6|1755.8|1755.4|1756|1755.8|1755.8|1755.4|671
1606902190000|2020-12-02 09:43:10|1756|1755.6|1755.4|1755|1756|1755.8|1755.2|1755|3568
1606902200000|2020-12-02 09:43:20|1755.2|1754.8|1754.4|1754|1755.4|1755|1754|1753.6|33624
1606902210000|2020-12-02 09:43:30|1754.6|1754.2|1754.4|1754.2|1754.6|1754.4|1754.4|1754|1348
1606902220000|2020-12-02 09:43:40|1754.6|1754.4|1754.6|1754.2|1754.6|1754.4|1754.6|1754.2|2162
1606902230000|2020-12-02 09:43:50|1754.4|1754|1754.8|1754.6|1754.8|1754.6|1754|1753.6|5702
1606902240000|2020-12-02 09:44:00|1755|1754.8|1754.6|1754.4|1755.4|1755|1754.6|1754.4|3088
1606902250000|2020-12-02 09:44:10|1754.8|1754.6|1755|1754.6|1755|1754.8|1754.8|1754.6|4298
1606902260000|2020-12-02 09:44:20|1754.8|1754.4|1755.4|1755|1756|1755.6|1754.8|1754.4|3462
1606902270000|2020-12-02 09:44:30|1755.6|1755.2|1755.6|1755.2|1755.6|1755.2|1755.4|1755|0
1606902280000|2020-12-02 09:44:40|1755.8|1755.4|1755.8|1755.4|1756|1755.6|1755.8|1755.2|0
1606902290000|2020-12-02 09:44:50|1756.2|1755.6|1756.4|1756.2|1756.4|1756.2|1756|1755.6|18474
1606902300000|2020-12-02 09:45:00|1756.2|1756|1756.8|1756.2|1757|1756.4|1756.2|1756|1980
1606902310000|2020-12-02 09:45:10|1756.6|1756.4|1756.8|1756.4|1756.8|1756.4|1756.4|1756.2|948
1606902320000|2020-12-02 09:45:20|1756.6|1756.2|1756.4|1756|1756.6|1756.2|1756.2|1756|558
1606902330000|2020-12-02 09:45:30|1756.6|1756.2|1756.2|1756|1756.6|1756.2|1756.2|1756|6815
1606902340000|2020-12-02 09:45:40|1756.4|1756.2|1756.4|1756|1756.8|1756.2|1756.2|1756|4396
1606902350000|2020-12-02 09:45:50|1756.2||1756.2||1756.2||1756.2||37
1606902360000|2020-12-02 09:46:00|1756|1755.8|1756.4|1756.2|1756.4|1756.2|1755.6|1755.2|3691
1606902370000|2020-12-02 09:46:10|1756.2|1756|1756.4|1755.8|1756.4|1756|1756|1755.6|1780
1606902380000|2020-12-02 09:46:20|1756.2|1755.6|1756|1755.6|1756.2|1755.6|1755.8|1755.6|300
1606902390000|2020-12-02 09:46:30|1756.2|1755.8|1756.2|1756|1756.4|1756|1756|1755.6|5055
1606902400000|2020-12-02 09:46:40|1756.4|1756.2|1756.2|1756|1756.4|1756.2|1756.2|1756|727
1606902410000|2020-12-02 09:46:50|1756.4|1756.2|1756.4|1756|1756.4|1756.2|1756.4|1756|428
1606902420000|2020-12-02 09:47:00|1756.6|1756.2|1757|1756.6|1757.4|1756.6|1756.6|1756.2|1675
1606902430000|2020-12-02 09:47:10|1756.8|1756.4|1757.6|1757.2|1757.8|1757.2|1756.6|1756.4|3944
1606902440000|2020-12-02 09:47:20|1757.8|1757.4|1758|1757.6|1758|1757.8|1757.6|1757.2|1092
1606902450000|2020-12-02 09:47:30|1758.2|1757.8|1759.4|1758.8|1759.4|1758.8|1758.2|1757.8|9055
1606902460000|2020-12-02 09:47:40|1759.6|1759|1759.6|1759|1759.6|1759|1759.6|1759|5000
1606902470000|2020-12-02 09:47:50|1760|1759.2|1760.4|1760.2|1760.4|1760.2|1760|1759.2|16554
1606902480000|2020-12-02 09:48:00|1760.2|1760|1761.4|1761|1761.8|1761.2|1760.2|1760|15064
1606902490000|2020-12-02 09:48:10|1761.8|1760.8|1762|1761.4|1762|1761.4|1761.2|1760.6|3917
1606902500000|2020-12-02 09:48:20|1762.2|1761.8|1761.8|1761.2|1762.4|1761.8|1761.4|1761.2|4926
1606902510000|2020-12-02 09:48:30|1761.6|1761.4|1761.8|1761.4|1761.8|1761.4|1761.4|1761.2|170
1606902520000|2020-12-02 09:48:40|1761.6|1761.2|1761.6|1761.2|1761.8|1761.4|1761.4|1761.2|0
1606902530000|2020-12-02 09:48:50|1761.4|1761|1760|1759.6|1761.6|1761|1760|1759.6|14498
1606902540000|2020-12-02 09:49:00|1760.2|1759.8|1759.8|1759.2|1760.4|1759.8|1759.8|1759.2|1841
1606902550000|2020-12-02 09:49:10|1759.6|1759|1758.6|1758|1759.8|1759.4|1758.6|1758|1233
1606902560000|2020-12-02 09:49:20|1758.4|1758.2|1758.6|1758.4|1758.8|1758.4|1758.2|1757.6|2661
1606902570000|2020-12-02 09:49:30|1758.8|1758|1759.4|1759|1759.4|1759|1758.2|1758|3179
1606902580000|2020-12-02 09:49:40|1759.6|1759.2|1759.4|1759|1759.8|1759.2|1759.4|1759|36
1606902590000|2020-12-02 09:49:50|1759.2|1758.8|1759.2|1759|1759.6|1759.4|1759.2|1758.8|2915
1606902600000|2020-12-02 09:50:00||1758.8||1759||1759||1758.8|12142
1606902610000|2020-12-02 09:50:10|1759.4|1758.6|1758.6|1758|1759.6|1759.2|1758.4|1758|18173
1606902620000|2020-12-02 09:50:20|1758.4|1758.2|1759.4|1759|1759.4|1759|1758.2|1758|4450
1606902630000|2020-12-02 09:50:30||1758.8||1758.6||1759||1758.6|0
1606902640000|2020-12-02 09:50:40|1759.2|1758.8|1759.2|1758.8|1759.2|1759|1758.6|1758.4|381
1606902650000|2020-12-02 09:50:50|1759|1759|1759.2|1759|1759.2|1759|1759|1758.6|1310
1606902660000|2020-12-02 09:51:00|1760|1759.4|1760.4|1760|1760.6|1760.2|1760|1759.4|6141
1606902670000|2020-12-02 09:51:10|1760.2|1760.2|1761|1760.6|1761.6|1761|1760.2|1760.2|10110
1606902680000|2020-12-02 09:51:20|1760.8|1760.4|1761|1760.4|1761|1760.6|1760.8|1760.4|0
1606902690000|2020-12-02 09:51:30|1760.8|1760.6|1761|1760.6|1761|1760.6|1760.2|1760|1585
1606902700000|2020-12-02 09:51:40||1760.4||1760.4||1760.6||1760.4|0
1606902710000|2020-12-02 09:51:50|1761.4|1760.6|1761.6|1761.2|1762|1761.6|1761.4|1760.4|291
1606902720000|2020-12-02 09:52:00|1762|1761.4|1762.6|1762.4|1762.6|1762.4|1761.8|1761.2|3588
1606902730000|2020-12-02 09:52:10|1762.4|1762.2|1762.8|1762|1762.8|1762.4|1762.2|1761.8|13522
1606902740000|2020-12-02 09:52:20|1762.6|1762.2|1762.4|1762|1762.8|1762.2|1762.2|1761.8|4701
1606902750000|2020-12-02 09:52:30|1762.2|1762.2|1761.2|1760.8|1762.4|1762.2|1761.2|1760.4|10526
1606902760000|2020-12-02 09:52:40|1761.4|1761|1761.4|1761|1761.6|1761.4|1761.4|1761|834
1606902770000|2020-12-02 09:52:50|1761.6|1761.2|1761.6|1761.2|1761.8|1761.4|1761.6|1761.2|1939
1606902780000|2020-12-02 09:53:00|1761.8|1761.4|1761.8|1761.4|1761.8|1761.6|1761.6|1761.2|964
1606902790000|2020-12-02 09:53:10|1761.6|1761.2|1761.6|1761.2|1761.8|1761.4|1761.4|1761.2|1284
1606902800000|2020-12-02 09:53:20|1761.4|1761|1761.6|1761|1761.6|1761.2|1761.2|1761|1211
1606902810000|2020-12-02 09:53:30|1761.4|1760.8|1761.2|1760.6|1761.4|1760.8|1760.6|1760.4|1613
1606902820000|2020-12-02 09:53:40|1761|1760.4|1760.4|1760|1761|1760.6|1760.4|1759.8|1211
1606902830000|2020-12-02 09:53:50|1760.6|1760.2|1760.6|1760.2|1760.6|1760.2|1760.4|1760|0
1606902840000|2020-12-02 09:54:00|1760.4|1760|1757.8|1757.4|1760.4|1760|1757.8|1757.4|2314
1606902850000|2020-12-02 09:54:10|1758|1757.6|1759.2|1758.6|1759.2|1758.8|1758|1757.6|3005
1606902860000|2020-12-02 09:54:20|1759.6|1758.8|1760.6|1760|1760.8|1760.4|1759.6|1758.8|1446
1606902870000|2020-12-02 09:54:30|1760.8|1760.2|1761.2|1760.8|1761.4|1761.2|1760.6|1760|651
1606902880000|2020-12-02 09:54:40|1761.4|1761|1761|1760.6|1761.6|1761.2|1760.8|1760.2|1841
1606902890000|2020-12-02 09:54:50|1761.2|1760.8|1761.2|1760.6|1761.4|1761.2|1761|1760.6|2220
1606902900000|2020-12-02 09:55:00|1761.4|1760.8|1761.2|1760.6|1761.4|1761|1761|1760.6|231
1606902910000|2020-12-02 09:55:10|1761.6|1760.8|1762.6|1762.2|1763|1762.2|1761.6|1760.8|10834
1606902920000|2020-12-02 09:55:20|1762.8|1762.4|1763|1762.4|1763|1762.8|1762.8|1762.2|897
1606902930000|2020-12-02 09:55:30|1762.8|1762.6|1762.8|1762.2|1763|1762.6|1762.4|1762|1748
1606902940000|2020-12-02 09:55:40|1762.6|1762.4|1762.8|1762.2|1762.8|1762.4|1762.6|1762.2|283
1606902950000|2020-12-02 09:55:50|1763|1762.6|1762.8|1762.2|1763|1762.6|1762.8|1762.2|299
1606902960000|2020-12-02 09:56:00|1763|1762.4|1762.4|1762|1763|1762.6|1762.4|1762|1363
1606902970000|2020-12-02 09:56:10|1762.2|1761.6|1762.6|1762.4|1763|1762.6|1762.2|1761.6|11541
1606902980000|2020-12-02 09:56:20|1762.8|1762.6|1762.8|1762.4|1763|1762.6|1762.8|1762.4|1000
1606902990000|2020-12-02 09:56:30|1762.6|1762.2|1762.8|1762|1762.8|1762.2|1762.2|1761.8|4718
1606903000000|2020-12-02 09:56:40|1762.6|1761.6|1762.4|1762.2|1762.6|1762.2|1762.2|1761.6|21957
1606903010000|2020-12-02 09:56:50|1762.2|1762|1762.6|1762.2|1762.6|1762.4|1762.2|1762|1573
1606903020000|2020-12-02 09:57:00|1762.4|1762|1762.6|1762.2|1762.8|1762.2|1762.4|1762|202
1606903030000|2020-12-02 09:57:10|1762.4|1762|1761.6|1760.8|1762.4|1762|1761.6|1760.8|1529
1606903040000|2020-12-02 09:57:20|1761.4|1760.6|1760.4|1760|1761.4|1760.6|1760.4|1760|1836
1606903050000|2020-12-02 09:57:30|1760.6|1760.2|1760.6|1760|1760.8|1760.6|1760.4|1760|689
1606903060000|2020-12-02 09:57:40|1760.4|1760.2|1760.6|1760.2|1760.6|1760.2|1760.2|1760|899
1606903070000|2020-12-02 09:57:50||1760.4||1760||1760.4||1760|199
1606903080000|2020-12-02 09:58:00|1760.4|1759.6|1760.6|1760.2|1760.6|1760.2|1760.2|1759.6|4772
1606903090000|2020-12-02 09:58:10|1760.8|1760.4|1762|1761.4|1762|1761.4|1760.8|1760.2|2905
1606903100000|2020-12-02 09:58:20|1762.4|1761.6|1762|1761.8|1762.4|1761.8|1762|1761.6|2133
1606903110000|2020-12-02 09:58:30|1762.4|1762|1762.4|1762|1762.8|1762|1762.4|1762|523
1606903120000|2020-12-02 09:58:40|1762.2|1761.8|1761.2|1760.8|1763.2|1762.8|1760.8|1760.4|17662
1606903130000|2020-12-02 09:58:50|1760.8|1760.6|1760.6|1760.2|1760.8|1760.6|1760.6|1760.2|945
1606903140000|2020-12-02 09:59:00|1760.4|1760|1760.2|1760|1760.6|1760.2|1760.2|1759.8|8114
1606903150000|2020-12-02 09:59:10|1760|1759.4|1759.4|1759|1760.2|1760|1759.4|1759|794
1606903160000|2020-12-02 09:59:20|1759.2|1758.6|1758.2|1758|1759.2|1758.6|1758.2|1758|1383
1606903170000|2020-12-02 09:59:30|1758.4|1758.2|1758.6|1758.2|1759.2|1758.6|1758.4|1758.2|2887
1606903180000|2020-12-02 09:59:40|1758.8|1758.4|1758.6|1758.2|1759.2|1758.6|1758.6|1758.2|596
1606903190000|2020-12-02 09:59:50|1758.4|1758|1758.6|1758.2|1758.6|1758.2|1758.2|1758|448
1606903210000|2020-12-02 10:00:10|1758.4|1758|1758.4|1758|1758.4|1758|1758.4|1758|55
1606903220000|2020-12-02 10:00:20|1758.2|1758.2|1758.6|1758.2|1758.6|1758.2|1758.2|1758.2|1162
1606903230000|2020-12-02 10:00:30|1758.4|1758|1758.4|1758|1758.6|1758|1758.4|1758|922
1606903240000|2020-12-02 10:00:40|1758.2|1758.2|1758.6|1758.2|1758.8|1758.4|1758.2|1758|2913
1606903250000|2020-12-02 10:00:50|1758.4|1758|1758.6|1758.2|1758.6|1758.2|1758.4|1758|327
1606903260000|2020-12-02 10:01:00|1758.4|1758|1758.6|1758.2|1758.6|1758.2|1758.2|1758|600
1606903270000|2020-12-02 10:01:10|1758.8||1758.8||1759||1758.6||0
1606903280000|2020-12-02 10:01:20|1758.6||1758.6||1758.6||1758.6||0
1606903290000|2020-12-02 10:01:30|1758.4|1758|1758.6|1758.2|1758.6|1758.2|1758.4|1758|882
1606903300000|2020-12-02 10:01:40|1758.8|1758.4|1758.6|1758.2|1759.2|1758.6|1758.6|1758.2|986
1606903310000|2020-12-02 10:01:50|1758.4||1758.6||1758.8||1758.4||1197
1606903320000|2020-12-02 10:02:00|1758.8|1758.4|1759.4|1759|1759.6|1759.2|1758.8|1758.4|1281
1606903330000|2020-12-02 10:02:10|1759.6|1759.2|1760.4|1759.8|1761|1760.4|1759.6|1759|5085
1606903340000|2020-12-02 10:02:20|1760.2|1759.6|1759.8|1759.6|1760.2|1759.8|1759.8|1759.6|643
1606903350000|2020-12-02 10:02:30|1760|1759.8|1760.8|1760.2|1760.8|1760.2|1760|1759.8|16
1606903360000|2020-12-02 10:02:40|1760.6|1760|1760|1759.4|1760.6|1760.2|1759.8|1759.4|859
1606903370000|2020-12-02 10:02:50|1759.8|1759.2|1760.8|1760.2|1760.8|1760.2|1759.6|1759|2937
1606903380000|2020-12-02 10:03:00|1760.4|1760|1759.8|1759.4|1760.4|1760|1759.8|1759.4|901
1606903390000|2020-12-02 10:03:10|1760|1759.2|1760.8|1760.2|1760.8|1760.4|1759.4|1759|5774
1606903400000|2020-12-02 10:03:20|1760.6|1760|1760.6|1760.2|1760.8|1760.6|1760.2|1759.8|9107
1606903410000|2020-12-02 10:03:30|1760.8|1760.4|1761.6|1761|1761.8|1761|1760.8|1760.4|1002
1606903430000|2020-12-02 10:03:50|1762.2|1761.2|1762.8|1762.6|1762.8|1762.6|1761.8|1761.2|8559
1606903440000|2020-12-02 10:04:00|1763.2|1762.4|1762.4|1762|1763.4|1763|1762.4|1762|2867
1606903450000|2020-12-02 10:04:10|1762.6|1762.2|1762.6|1762|1762.8|1762.2|1762.2|1761.6|4459
1606903460000|2020-12-02 10:04:20||1762.2||1762.2||1762.2||1762.2|0
1606903470000|2020-12-02 10:04:30|1762.4|1762|1762.2|1761.8|1762.6|1762|1762.2|1761.6|869
1606903480000|2020-12-02 10:04:40|1762|1761.6|1761.4|1761|1762.2|1761.8|1761.4|1761|979
1606903490000|2020-12-02 10:04:50|1761.6|1761.2|1762.4|1762|1762.6|1762|1761.4|1761|579
1606903500000|2020-12-02 10:05:00|1762.2|1762.2|1762.6|1762|1762.6|1762.4|1762.2|1762|756
1606903510000|2020-12-02 10:05:10|1762.4|1762.2|1761.8|1761.2|1762.6|1762.2|1761.6|1761|1332
1606903520000|2020-12-02 10:05:20|1761.6|1761|1760.8|1760.2|1761.8|1761|1760.6|1760|3078
1606903530000|2020-12-02 10:05:30|1761|1760.4|1761.4|1761|1761.8|1761|1761|1760.4|308
1606903540000|2020-12-02 10:05:40|1761.6|1761.2|1761.4|1761|1761.6|1761.2|1761.2|1761|610
1606903550000|2020-12-02 10:05:50|1761.6|1761.2|1761.8|1761.4|1762|1761.6|1761.6|1761.2|715
1606903560000|2020-12-02 10:06:00|1762|1761.6|1762|1761.6|1762|1761.6|1761.8|1761.6|0
1606903570000|2020-12-02 10:06:10|1762.2|1761.8|1762.2|1762|1762.2|1762|1762|1761.6|5120
1606903580000|2020-12-02 10:06:20|1762.6|1762.2|1763.4|1763|1763.4|1763|1762.6|1762.2|907
1606903590000|2020-12-02 10:06:30|1763.2|1762.8|1762.8|1762.4|1763.2|1762.8|1762.8|1762.4|947
1606903600000|2020-12-02 10:06:40|1763|1762.6|1763|1762.6|1763|1762.6|1762.8|1762.6|200
1606903610000|2020-12-02 10:06:50|1763.2|1762.8|1763.2|1762.6|1763.4|1763|1763.2|1762.6|219
1606903620000|2020-12-02 10:07:00|1763.4|1762.8|1763.2|1763|1763.4|1763|1763.2|1762.6|176
1606903630000|2020-12-02 10:07:10|1763.4|1762.8|1763.2|1762.6|1763.4|1762.8|1763.2|1762.6|432
1606903640000|2020-12-02 10:07:20|1763|1762.4|1762|1761.6|1763|1762.4|1761.8|1761.2|1084
1606903650000|2020-12-02 10:07:30|1761.8|1761.4|1762|1761.6|1762.2|1761.6|1761.6|1761.2|3055
1606903660000|2020-12-02 10:07:40|1762.2|1761.8|1763.6|1763.2|1763.8|1763.2|1762|1761.6|1628
1606903670000|2020-12-02 10:07:50|1763.8||1763.6||1763.8||1763.6||1000
1606903680000|2020-12-02 10:08:00|1763.4|1763|1763|1762.4|1763.4|1763|1762.4|1762|3312
1606903690000|2020-12-02 10:08:10|1762.8|1762.6|1763.2|1762.6|1763.2|1763|1762.6|1762.6|1193
1606903700000|2020-12-02 10:08:20|1763|1762.4|1763.2|1762.6|1763.6|1763.4|1762.6|1762.4|3950
1606903710000|2020-12-02 10:08:30|1763.4|1762.8|1763.6|1763|1763.6|1763.2|1763.2|1762.6|1436
1606903720000|2020-12-02 10:08:40|1763.8||1763.6||1763.8||1763.6||0
1606903730000|2020-12-02 10:08:50|1763.8|1763.2|1763.6|1763.4|1763.8|1763.4|1763.6|1763.2|249
1606903740000|2020-12-02 10:09:00|1763.4|1763.2|1763.4|1763|1763.6|1763.2|1762.8|1762.4|3145
1606903750000|2020-12-02 10:09:10|1763.6||1763.4||1763.6||1763.4||0
1606903760000|2020-12-02 10:09:20|1763.2|1762.8|1764|1763.6|1764|1763.6|1763.2|1762.8|872
1606903770000|2020-12-02 10:09:30|1764.2|1763.8|1764|1763.4|1764.2|1764|1763.8|1763.4|2949
1606903780000|2020-12-02 10:09:40|1764.2|1763.8|1764.2|1763.8|1764.6|1764.2|1764.2|1763.8|1699
1606903790000|2020-12-02 10:09:50|1764|1764|1764.2|1764|1764.2|1764|1764|1763.4|5260
1606903800000|2020-12-02 10:10:00|1764|1763.8|1763.8|1763.6|1764.2|1763.8|1763.8|1763.6|5211
1606903810000|2020-12-02 10:10:10|1764|1763.4|1764.2|1763.8|1764.2|1764|1764|1763.4|1035
1606903820000|2020-12-02 10:10:20|1764|1763.6|1763.6|1763.4|1764|1763.6|1763.6|1763.4|1649
1606903830000|2020-12-02 10:10:30|1763.8|1763.2|1763.6|1763.2|1763.8|1763.2|1763.6|1763.2|1400
1606903840000|2020-12-02 10:10:40|1763.4|1763|1764.8|1764.6|1765|1764.8|1763.2|1762.8|9832
1606903850000|2020-12-02 10:10:50|1765|1764.4|1764.8|1764.4|1765|1764.4|1764.4|1763.8|1944
1606903860000|2020-12-02 10:11:00|1765|1764.6|1763.6|1763.2|1765|1764.6|1763.6|1763.2|827
1606903870000|2020-12-02 10:11:10||1763||1763.2||1763.2||1763|0
1606903880000|2020-12-02 10:11:20|1763.4|1763|1763.2|1762.8|1763.6|1763|1763.2|1762.8|591
1606903890000|2020-12-02 10:11:30|1763|1762.6|1762|1761.6|1763|1762.8|1762|1761.4|384
1606903900000|2020-12-02 10:11:40|1761.8|1761.4|1761.6|1761.4|1762|1761.8|1761.6|1761.2|2830
1606903910000|2020-12-02 10:11:50|1761.4|1761.2|1761.8|1761.4|1761.8|1761.4|1761.4|1761.2|170
1606903920000|2020-12-02 10:12:00|1761.6|1761.2|1761.6|1761.2|1762|1761.6|1761.6|1761|199
1606903930000|2020-12-02 10:12:10|1761.4|1761|1761.6|1761.2|1761.6|1761.2|1761.4|1761|16
1606903940000|2020-12-02 10:12:20|1762|1761|1762.4|1762|1762.4|1762|1762|1761|400
1606903950000|2020-12-02 10:12:30|1762.2|1762.2|1762.6|1762.2|1762.8|1762.2|1762.2|1762|199
1606903960000|2020-12-02 10:12:40|1762.8|1762.4|1762.8|1762.4|1763|1762.6|1762.6|1762.4|176
1606903970000|2020-12-02 10:12:50|1762.6|1762.2|1762.8|1762.2|1763|1762.6|1762.6|1762.2|0
1606903980000|2020-12-02 10:13:00|1762.6|1761.8|1762.4|1761.8|1762.6|1762.2|1762.4|1761.8|0
1606903990000|2020-12-02 10:13:10|1762.6|1762|1762.6|1762.2|1762.6|1762.2|1762.4|1762|0
1606904000000|2020-12-02 10:13:20|1762.8|1762|1762.6|1762.2|1762.8|1762.2|1762.6|1762|0
1606904010000|2020-12-02 10:13:30|1762.8|1762.4|1762.8|1762.6|1762.8|1762.6|1762.8|1762.4|200
1606904020000|2020-12-02 10:13:40|1763|1762.8|1762.8|1762.6|1763|1762.8|1762.8|1762.6|1395
1606904030000|2020-12-02 10:13:50|1763|1762.8|1764.2|1763.8|1764.2|1763.8|1763|1762.6|2216
1606904040000|2020-12-02 10:14:00|1764|1764|1764|1763.8|1764.2|1764|1764|1763.6|917
1606904050000|2020-12-02 10:14:10|1763.8|1763.6|1763.2|1762.6|1763.8|1763.6|1763.2|1762.6|306
1606904060000|2020-12-02 10:14:20|1763|1762.8|1763|1762.6|1763|1762.8|1762.8|1762.6|0
1606904070000|2020-12-02 10:14:30|1762.8||1763||1763||1762.8||0
1606904080000|2020-12-02 10:14:40|1762.8|1762.8|1763|1762.8|1763|1762.8|1762.8|1762.6|107
1606904090000|2020-12-02 10:14:50|1762.8|1762.6|1762.6|1762.2|1762.8|1762.6|1762.6|1762.2|1323
1606904100000|2020-12-02 10:15:00|1762.4||1762.4||1762.4||1762.4||0
1606904110000|2020-12-02 10:15:10|1762.6|1761.8|1762|1761.6|1762.6|1761.8|1762|1761.4|528
1606904120000|2020-12-02 10:15:20|1762.2|1761.8|1762.2|1761.6|1762.4|1762.2|1762|1761.6|214
1606904130000|2020-12-02 10:15:30|1762.4|1761.8|1762.4|1762|1762.4|1762.2|1762.4|1761.8|204
1606904150000|2020-12-02 10:15:50|1762.2|1761.8|1762.4|1762|1762.4|1762|1762.2|1761.6|245
1606904160000|2020-12-02 10:16:00|1762.2|1761.8|1762|1761.6|1762.2|1761.8|1761.8|1761.6|280
1606904170000|2020-12-02 10:16:10|1761.8|1761.4|1761.6|1761.4|1761.8|1761.4|1761.6|1761.4|75
1606904180000|2020-12-02 10:16:20|1761.4|1761.2|1761|1760.8|1761.4|1761.2|1761|1760.4|852
1606904190000|2020-12-02 10:16:30|||||||||231
1606904200000|2020-12-02 10:16:40|1761.2|1761|1761.2|1760.6|1761.4|1761.2|1760.8|1760.4|1447
1606904210000|2020-12-02 10:16:50|1761|1760.4|1760.4|1760|1761|1760.4|1760.4|1760|0
1606904220000|2020-12-02 10:17:00|1760.2|1759.8|1760|1759.6|1760.2|1759.8|1760|1759.4|130
1606904230000|2020-12-02 10:17:10|1759.8|1759.8|1760.2|1759.8|1760.6|1760.2|1759.8|1759.8|791
1606904240000|2020-12-02 10:17:20|1760|1759.6|1760.4|1760|1760.4|1760|1760|1759.6|1353
1606904250000|2020-12-02 10:17:30|1760.6|1760.2|1760.8|1760.2|1760.8|1760.2|1760.6|1760.2|0
1606904260000|2020-12-02 10:17:40|1760.6|1760|1760.8|1760.4|1760.8|1760.4|1760.4|1760|0
1606904270000|2020-12-02 10:17:50|1761|1760.2|1761.2|1760.8|1761.2|1760.8|1761|1760.2|198
1606904280000|2020-12-02 10:18:00|1761|1760.6|1760|1759.6|1761|1760.8|1760|1759.6|1239
1606904290000|2020-12-02 10:18:10|1759.8|1759.4|1758|1757.6|1760|1759.6|1758|1757.6|2091
1606904300000|2020-12-02 10:18:20|1758.2|1757.4|1758.4|1758|1758.4|1758|1757.8|1757.4|5640
1606904310000|2020-12-02 10:18:30|1758.2|1757.8|1758.4|1757.8|1758.4|1758|1757.8|1757.2|6971
1606904320000|2020-12-02 10:18:40|1758.2|1758|1759|1758.4|1759.6|1759|1758.2|1758|2165
1606904340000|2020-12-02 10:19:00|1759.2|1758.8|1759|1758.6|1759.2|1758.8|1759|1758.4|1032
1606904350000|2020-12-02 10:19:10|1759.2|1758.8|1758.6|1758.2|1759.2|1758.8|1758.2|1757.8|1223
1606904360000|2020-12-02 10:19:20|1758.8|1758|1758.4|1758.2|1759|1758.2|1758.4|1758|0
1606904370000|2020-12-02 10:19:30|1758.8|1758.4|1758.6|1758.2|1759|1758.6|1758.6|1758.2|200
1606904380000|2020-12-02 10:19:40|1758.8|1758.4|1759.6|1759.2|1759.8|1759.2|1758.8|1758.4|1427
1606904390000|2020-12-02 10:19:50|1759.4|1759|1758.8|1758.4|1759.4|1759|1758.6|1758|1557
1606904400000|2020-12-02 10:20:00|1758.6|1758.2|1758.4|1758|1758.6|1758.2|1758.2|1757.6|513
1606904410000|2020-12-02 10:20:10|1758.2|1757.8|1758.2|1758|1758.2|1758|1758.2|1757.4|0
1606904420000|2020-12-02 10:20:20|1758.4|1758.2|1758.4|1758|1758.6|1758.2|1758.4|1758|16
1606904430000|2020-12-02 10:20:30|1758.6|1758.2|1758.2|1757.8|1758.6|1758.2|1758|1757.8|620
1606904440000|2020-12-02 10:20:40|1758|1757.6|1758.2|1757.6|1758.2|1757.6|1757.6|1757.2|2221
1606904450000|2020-12-02 10:20:50|1758|1757.8|1758.2|1757.6|1758.4|1758.2|1758|1757.6|1743
1606904460000|2020-12-02 10:21:00|1758|1757.8|1758.6|1758|1758.8|1758.2|1758|1757.6|4007
1606904470000|2020-12-02 10:21:10|1758.4|1758.2|1758.2|1757.6|1758.6|1758.2|1757.6|1757.2|3896
1606904480000|2020-12-02 10:21:20|1758.4|1757.8|1759|1758.8|1759.2|1758.8|1757.8|1757.6|10328
1606904490000|2020-12-02 10:21:30|1759.2|1759|1759.4|1759|1759.4|1759.2|1759.2|1758.8|1634
1606904500000|2020-12-02 10:21:40|1759.6|1759.2|1760|1759.8|1760.4|1760|1759.6|1759.2|3218
1606904510000|2020-12-02 10:21:50|1760.2|1760|1760|1759.6|1760.4|1760|1760|1759.6|521
1606904520000|2020-12-02 10:22:00|1759.8|1759.8|1760|1759.6|1760.2|1759.8|1759.4|1759|1647
1606904530000|2020-12-02 10:22:10||1759.4||1759.4||1759.6||1759.2|0
1606904550000|2020-12-02 10:22:30|1760.2|1759.6|1760.6|1760.2|1761.2|1760.6|1760.2|1759.6|1598
1606904560000|2020-12-02 10:22:40|1761|1760|1760.6|1760.2|1761|1760.2|1760.6|1760|3
1606904570000|2020-12-02 10:22:50|1760.4|1760|1760.4|1760.2|1760.4|1760.2|1760.2|1759.8|0
1606904580000|2020-12-02 10:23:00|1760.2|1760|1759.6|1759.4|1760.2|1760.2|1759.6|1759.4|2741
1606904590000|2020-12-02 10:23:10|1759.8||1759.6||1759.8||1759.6||0
1606904600000|2020-12-02 10:23:20|1759.8|1759.6|1760.4|1760|1760.4|1760|1759.8|1759.6|745
1606904610000|2020-12-02 10:23:30|1760.2|1759.8|1759.8|1759.4|1760.2|1759.8|1759.8|1759.2|540
1606904620000|2020-12-02 10:23:40|1759.6|1759.2|1759.8|1759.4|1760.2|1759.6|1759.4|1759.2|1663
1606904630000|2020-12-02 10:23:50|1759.6|1759.2|1758.6|1758.2|1759.6|1759.2|1758.6|1758.2|1075
1606904640000|2020-12-02 10:24:00|1758.4|1758|1758.2|1757.6|1758.4|1758|1758|1757.4|589
1606904650000|2020-12-02 10:24:10|1758|1757.4|1758.2|1757.8|1758.2|1757.8|1757.8|1757.4|585
1606904660000|2020-12-02 10:24:20|1758|1758|1758.2|1757.8|1758.2|1758|1758|1757.6|1300
1606904680000|2020-12-02 10:24:40|1758.4|1758|1759|1758.4|1759|1758.8|1758.4|1757.8|3451
1606904690000|2020-12-02 10:24:50|1758.8|1758.6|1758.6|1758.2|1758.8|1758.6|1758.6|1758.2|200
1606904700000|2020-12-02 10:25:00|1758.4|1758|1757.8|1757.6|1758.4|1758|1757.6|1757.2|3603
1606904710000|2020-12-02 10:25:10|1758.2|1757.4|1758.2|1757.8|1758.2|1757.8|1757.8|1757.2|3505
1606904720000|2020-12-02 10:25:20|1758|1758|1758.2|1757.8|1758.2|1758|1758|1757.6|511
1606904740000|2020-12-02 10:25:40|1758|1757.6|1758.2|1757.8|1758.2|1757.8|1757.2|1757|27561
1606904750000|2020-12-02 10:25:50|1758.4|1758|1758.4|1758.2|1758.6|1758.2|1758.2|1757.8|1769
1606904760000|2020-12-02 10:26:00|1758.2|1758|1758.2|1757.6|1758.4|1758|1757.8|1757.6|4886
1606904770000|2020-12-02 10:26:10||1757.8||1757.8||1757.8||1757.6|0
1606904780000|2020-12-02 10:26:20||1758||1757.8||1758||1757.8|0
1606904790000|2020-12-02 10:26:30|1758|1757.6|1758.2|1757.8|1758.2|1758|1758|1757.6|1407
1606904800000|2020-12-02 10:26:40|1758.4|1758|1758.8|1758.4|1758.8|1758.6|1758.4|1758|438
1606904810000|2020-12-02 10:26:50|1759.2|1758.6|1759|1758.4|1759.2|1758.8|1758.8|1758.4|96
1606904820000|2020-12-02 10:27:00|1759.2|1758.6|1759|1758.6|1759.2|1758.8|1759|1758.6|0
1606904830000|2020-12-02 10:27:10|1759.4|1758.8|1759.4|1758.8|1759.6|1759|1759.4|1758.8|199
1606904840000|2020-12-02 10:27:20|1759.6|1759|1759.6|1759|1759.8|1759.2|1759.4|1758.8|0
1606904850000|2020-12-02 10:27:30||1759.2||1759||1759.2||1759|0
1606904860000|2020-12-02 10:27:40||1759.2||1759.2||1759.2||1759|2
1606904870000|2020-12-02 10:27:50||1759||1759.2||1759.2||1759|66
1606904880000|2020-12-02 10:28:00|1759.8|1759.4|1760.2|1759.8|1760.4|1760|1759.6|1759.2|1974
1606904890000|2020-12-02 10:28:10|1760|1759.6|1760.2|1759.8|1760.4|1760|1760|1759.6|884
1606904900000|2020-12-02 10:28:20|1760.4|1760|1761.2|1760.6|1761.8|1761.2|1760.2|1759.8|4695
1606904910000|2020-12-02 10:28:30|1761|1760.4|1760.6|1760.2|1761|1760.6|1760.2|1759.8|1118
1606904920000|2020-12-02 10:28:40|1760.4|1760|1759.8|1759.4|1760.6|1760.2|1759.8|1759.4|2861
1606904930000|2020-12-02 10:28:50|1759.6|1759.6|1759.6|1759.2|1759.8|1759.6|1759.6|1759.2|859
1606904940000|2020-12-02 10:29:00|1759.4|1759|1759.2|1758.8|1759.6|1759.2|1759|1758.8|1199
1606904950000|2020-12-02 10:29:10|1759.4|1759|1759.6|1759|1759.6|1759|1759.4|1759|17
1606904960000|2020-12-02 10:29:20|1759.8|1759.2|1760.2|1759.8|1760.2|1759.8|1759.8|1759.2|3437
1606904970000|2020-12-02 10:29:30|1760|1759.6|1759.8|1759.4|1760|1759.6|1759.8|1759.4|1158
1606904980000|2020-12-02 10:29:40|1759.6|1759|1759.6|1759|1759.6|1759|1759.4|1759|0
1606904990000|2020-12-02 10:29:50|1759.4|1759.2|1759.4|1759|1759.6|1759.2|1759.2|1758.8|489
1606905000000|2020-12-02 10:30:00|1759.2|1758.8|1759.2|1758.8|1759.4|1759|1758.8|1758|2189
1606905010000|2020-12-02 10:30:10|1759.4|1759|1759.6|1759.2|1759.6|1759.2|1759.2|1759|536
1606905020000|2020-12-02 10:30:20|1759.8|1759.4|1759.8|1759.6|1759.8|1759.6|1759.8|1759.4|394
1606905040000|2020-12-02 10:30:40|1759.6|1759.2|1759|1758.8|1759.6|1759.2|1759|1758.8|1774
1606905050000|2020-12-02 10:30:50||1758.6||1758.6||1758.6||1758.6|107
1606905060000|2020-12-02 10:31:00|1758.8|1758.2|1758.6|1758.2|1758.8|1758.2|1758.4|1758|348
1606905070000|2020-12-02 10:31:10|1759|1758.4|1759.2|1758.6|1759.4|1758.8|1758.6|1758.2|568
1606905080000|2020-12-02 10:31:20|1759.4|1758.8|1759.4|1759|1759.6|1759.2|1759.4|1758.8|0
1606905100000|2020-12-02 10:31:40|1759.6|1759.2|1759.6|1759.2|1760|1759.6|1759.6|1759|1503
1606905110000|2020-12-02 10:31:50|1759.4|1759|1759.6|1759.2|1759.6|1759.2|1759|1758.6|579
1606905120000|2020-12-02 10:32:00|1759.4|1759|1759.6|1759.2|1759.6|1759.2|1759.2|1758.6|471
1606905130000|2020-12-02 10:32:10|1759.4|1759|1759.2|1759|1759.4|1759|1759.2|1759|0
1606905150000|2020-12-02 10:32:30|1759|1758.8|1758.4|1758|1759|1758.8|1758|1757.2|4675
1606905170000|2020-12-02 10:32:50|1758.2|1758.2|1757.4|1757|1758.2|1758.2|1757.4|1756.8|771
1606905180000|2020-12-02 10:33:00|1757.8|1757.2|1757.8|1757.4|1757.8|1757.4|1757.8|1757.2|142
1606905190000|2020-12-02 10:33:10||1757.2||1757.4||1757.4||1757|0
1606905200000|2020-12-02 10:33:20|1758|1757.6|1758.4|1758|1758.8|1758.2|1758|1757.6|431
1606905210000|2020-12-02 10:33:30|1758.2|1757.8|1758.2|1757.8|1758.2|1758|1758.2|1757.6|0
1606905220000|2020-12-02 10:33:40||1758||1758||1758||1758|125
1606905240000|2020-12-02 10:34:00|1758|1757.8|1758.6|1758.4|1759|1758.6|1758|1757.8|2995
1606905250000|2020-12-02 10:34:10|1758.8|1758.2|1758.8|1758.2|1758.8|1758.4|1758.4|1758.2|0
1606905260000|2020-12-02 10:34:20|1758.6|1758|1757.6|1757|1758.6|1758|1757.4|1757|2789
1606905270000|2020-12-02 10:34:30|1757.4|1756.8|1757.6|1757|1757.6|1757|1757.2|1756.8|0
1606905280000|2020-12-02 10:34:40|1757.4|1756.8|1757|1756.6|1757.4|1756.8|1756.6|1756.4|150
1606905290000|2020-12-02 10:34:50|1756.8|1756.4|1757|1756.6|1757|1756.6|1756.8|1756.4|0
1606905300000|2020-12-02 10:35:00|1756.8|1756.4|1756.8|1756.2|1757|1756.8|1756.6|1756.2|162
1606905310000|2020-12-02 10:35:10|1756.6|1756|1756.4|1756|1756.6|1756|1756.4|1755.8|0
1606905320000|2020-12-02 10:35:20|1756.2|1755.8|1756.2|1755.8|1756.4|1756|1755.8|1755.2|200
1606905330000|2020-12-02 10:35:30|1756.4|1756|1756.2|1755.8|1756.4|1756.2|1756.2|1755.8|522
1606905340000|2020-12-02 10:35:40|1756.4|1756|1756.2|1755.8|1756.4|1756.2|1756.2|1755.8|37
1606905370000|2020-12-02 10:36:10|1756.4|1756|1756.8|1756.2|1756.8|1756.6|1756.4|1756|690
1606905390000|2020-12-02 10:36:30|1756.6|1756.4|1756.6|1756|1756.6|1756.6|1756.6|1756|0
1606905400000|2020-12-02 10:36:40||1756.2||1756.2||1756.2||1756|0
1606905410000|2020-12-02 10:36:50||1756||1756||1756||1756|0
1606905420000|2020-12-02 10:37:00|1756.4|1756.2|1756.4|1756|1756.4|1756.2|1756.2|1756|198
1606905430000|2020-12-02 10:37:10|1756.2|1756.2|1756.2|1756|1756.2|1756.2|1756.2|1756|0
1606905440000|2020-12-02 10:37:20|1756.4|1756.2|1756.4|1756|1756.4|1756.2|1756.2|1756|200
1606905450000|2020-12-02 10:37:30|1756.2||1756.2||1756.4||1756.2||0
1606905470000|2020-12-02 10:37:50|1756|1755.8|1757|1756.6|1757.2|1756.8|1755.8|1755.2|1522
1606905480000|2020-12-02 10:38:00|1757.2|1756.8|1756.4|1755.8|1757.4|1756.8|1756.4|1755.8|1829
1606905490000|2020-12-02 10:38:10|1756.8|1756|1756.8|1756.2|1756.8|1756.4|1756.6|1756|49
1606905500000|2020-12-02 10:38:20|1756.6|1756.4|1757.6|1757.4|1757.6|1757.4|1756.6|1756.2|1760
1606905510000|2020-12-02 10:38:30|1757.4|1757.2|1757.6|1757|1757.6|1757.2|1757.4|1757|339
1606905520000|2020-12-02 10:38:40|1757.4|1757.2|1757.4|1757|1757.4|1757.2|1757.2|1757|0
1606905530000|2020-12-02 10:38:50|1757.2|1757.2|1757|1756.6|1757.2|1757.2|1757|1756.6|525
1606905540000|2020-12-02 10:39:00|1757.2|1756.8|1757.2|1756.6|1757.4|1757.2|1757|1756.6|714
1606905550000|2020-12-02 10:39:10|1757.4|1756.8|1757|1756.6|1757.4|1757|1757|1756.6|6113
1606905570000|2020-12-02 10:39:30|1756.8|1756.4|1756.4|1756.2|1756.8|1756.4|1756.4|1756.2|370
1606905580000|2020-12-02 10:39:40|1756.6|1756|1756.4|1755.8|1756.8|1756.2|1756.4|1755.8|200
1606905590000|2020-12-02 10:39:50|1756.2|1756|1756.4|1756|1756.4|1756|1756.2|1756|0
1606905600000|2020-12-02 10:40:00|1756.2|1755.8|1756|1755.8|1756.2|1755.8|1755.8|1755.4|237
1606905610000|2020-12-02 10:40:10|1756.2|1755.6|1755.8|1755.4|1756.2|1755.6|1755.8|1755.4|0
1606905620000|2020-12-02 10:40:20|1755.6|1755.2|1755.8|1755.4|1756|1755.8|1754.8|1754.2|4864
1606905630000|2020-12-02 10:40:30|1755.6|1755.2|1755.4|1755|1755.6|1755.2|1755.4|1755|0
1606905640000|2020-12-02 10:40:40|1755.2|1755.2|1755.6|1755.2|1755.8|1755.6|1755.2|1755|898
1606905650000|2020-12-02 10:40:50|||||||||1
1606905660000|2020-12-02 10:41:00|1755.8|1755.4|1756.4|1755.8|1756.4|1756|1755.8|1755.2|1005
1606905670000|2020-12-02 10:41:10|1756.6|1756|1757.2|1756.6|1757.2|1756.8|1756.4|1756|712
1606905680000|2020-12-02 10:41:20|1757|1756.8|1756.8|1756.2|1757.2|1756.8|1756.6|1756.2|200
1606905690000|2020-12-02 10:41:30|1756.6|1756.4|1756.8|1756.4|1756.8|1756.6|1756.4|1756|0
1606905700000|2020-12-02 10:41:40|1756.6|1756.2|1757.2|1756.8|1757.2|1756.8|1756.4|1756|200
1606905710000|2020-12-02 10:41:50|1757|1756.6|1756.8|1756.4|1757|1756.6|1756.8|1756.4|202
1606905730000|2020-12-02 10:42:10|1757|1756.6|1756.8|1756.4|1757|1756.6|1756.8|1756.4|0
1606905740000|2020-12-02 10:42:20|1757|1756.6|1756.8|1756.4|1757|1756.6|1756.8|1756.4|0
1606905750000|2020-12-02 10:42:30|1757|1756.6|1757.2|1757|1757.2|1757|1757|1756.6|230
1606905760000|2020-12-02 10:42:40|1757|1756.8|1756.6|1756.4|1757|1756.8|1756.6|1756.4|825
1606905770000|2020-12-02 10:42:50|1756.4|1756.2|1756.2|1755.8|1756.4|1756.2|1756.2|1755.8|1036
1606905780000|2020-12-02 10:43:00|1756|1756|1756.4|1756|1756.4|1756.2|1756|1755.8|269
1606905790000|2020-12-02 10:43:10|1756.6|1756.2|1756.8|1756.4|1756.8|1756.6|1756.6|1756|259
1606905800000|2020-12-02 10:43:20|1756.6|1756.2|1756.8|1756.4|1756.8|1756.6|1756.6|1756.2|607
1606905810000|2020-12-02 10:43:30|1756.6|1756.2|1756.6|1756.4|1756.6|1756.4|1756.6|1756.2|0
1606905820000|2020-12-02 10:43:40|1757|1756.6|1757|1756.6|1757|1756.8|1756.8|1756.6|287
1606905830000|2020-12-02 10:43:50|1756.8|1756.8|1756.6|1756.2|1757|1756.8|1756.6|1756.2|380
1606905840000|2020-12-02 10:44:00|1756.4|1756.4|1756.4|1756.2|1756.4|1756.4|1756.4|1756.2|237
1606905850000|2020-12-02 10:44:10|1756.6|1756.4|1756.8|1756.4|1756.8|1756.4|1756.6|1756.2|587
1606905860000|2020-12-02 10:44:20|1756.6|1756.2|1757|1756.6|1757|1756.6|1756.6|1756.2|498
1606905870000|2020-12-02 10:44:30|1756.8|1756.4|1756.8|1756.4|1756.8|1756.6|1756.8|1756.4|0
1606905880000|2020-12-02 10:44:40||1756.6||1756.6||1756.6||1756.6|169
1606905890000|2020-12-02 10:44:50||1756.4||1756.4||1756.4||1756.2|200
1606905900000|2020-12-02 10:45:00|1756.6|1756.2|1756.6|1756.2|1756.8|1756.4|1756.6|1756.2|44
1606905910000|2020-12-02 10:45:10|1756.4|1756.4|1756.6|1756.2|1756.8|1756.4|1756.4|1756.2|241
1606905920000|2020-12-02 10:45:20|1756.8|1756.4|1756.6|1756.2|1756.8|1756.4|1756.6|1756.2|71
1606905930000|2020-12-02 10:45:30|1756.8|1756.4|1756.6|1756.2|1756.8|1756.4|1756.6|1756.2|0
1606905940000|2020-12-02 10:45:40|1756.8|1756.4|1756.6|1756.4|1756.8|1756.6|1756.6|1756.2|1030
1606905950000|2020-12-02 10:45:50|1756.4|1756.2|1756.4|1756|1756.4|1756.2|1756.4|1756|972
1606905960000|2020-12-02 10:46:00||1756.2||1756.2||1756.2||1756.2|103
1606905970000|2020-12-02 10:46:10||1756||1756.2||1756.2||1756|0
1606905980000|2020-12-02 10:46:20|1756.2|1756|1756.2|1755.8|1756.4|1756|1756|1755.8|2915
1606905990000|2020-12-02 10:46:30|1756|1756|1756.2|1755.8|1756.2|1756|1756|1755.8|107
1606906000000|2020-12-02 10:46:40|1756|1756|1756.2|1756|1756.2|1756|1756|1755.8|704
1606906020000|2020-12-02 10:47:00|1756.4|1756.2|1756.2|1756|1756.6|1756.2|1756.2|1755.8|308
1606906030000|2020-12-02 10:47:10|1756|1755.8|1756.2|1756|1756.2|1756|1756|1755.8|200
1606906040000|2020-12-02 10:47:20|1756|1755.8|1756.2|1756|1756.2|1756|1756|1755.8|795
1606906050000|2020-12-02 10:47:30|1756.4|1755.8|1756.8|1756.4|1757|1756.8|1756.4|1755.8|2030
1606906060000|2020-12-02 10:47:40|1756.6|1756.6|1757.2|1756.8|1757.2|1756.8|1756.6|1756.4|205
1606906070000|2020-12-02 10:47:50|1757|1757|1757.2|1756.8|1757.2|1757|1757|1756.4|953
1606906080000|2020-12-02 10:48:00|1757|1757|1757.4|1757|1757.6|1757.4|1757|1756.8|3374
1606906090000|2020-12-02 10:48:10|1757.6|1757.2|1757.6|1757.4|1757.8|1757.4|1757.4|1757|641
1606906100000|2020-12-02 10:48:20|1757.8|1757.6|1758.4|1757.8|1759|1758.6|1757.8|1757.4|2872
1606906110000|2020-12-02 10:48:30|1758.6|1758|1758.8|1758.2|1758.8|1758.4|1758.6|1758|0
1606906120000|2020-12-02 10:48:40|1759|1758.4|1759.8|1759.2|1760.4|1759.8|1759|1758.4|6179
1606906130000|2020-12-02 10:48:50|1760|1759.4|1759.4|1759|1760.8|1760.4|1759.4|1758.8|6161
1606906140000|2020-12-02 10:49:00|1759.8|1759.2|1760.2|1759.6|1760.2|1759.8|1759.6|1759.2|1628
1606906150000|2020-12-02 10:49:10||1759.8||1759.8||1759.8||1759.6|0
1606906160000|2020-12-02 10:49:20|1760.4|1759.6|1760.2|1759.8|1760.6|1760.2|1760.2|1759.6|385
1606906170000|2020-12-02 10:49:30|1760.4|1760|1761|1760.6|1761.2|1760.6|1760.4|1760|137
1606906180000|2020-12-02 10:49:40|1760.8|1760.8|1760.4|1759.8|1761|1760.8|1760.4|1759.8|2122
1606906190000|2020-12-02 10:49:50|1760.6|1760|1760.6|1760.2|1760.6|1760.2|1760.4|1760|3
1606906200000|2020-12-02 10:50:00|1760.8|1760.4|1761.2|1760.6|1761.6|1761|1760.4|1760|893
1606906210000|2020-12-02 10:50:10|1761|1760.4|1761|1760.6|1761|1760.6|1760.8|1760.2|248
1606906220000|2020-12-02 10:50:20|1760.8|1760.4|1760|1759.4|1760.8|1760.4|1760|1759.4|2938
1606906230000|2020-12-02 10:50:30|1760.2|1759.6|1760.4|1759.8|1760.4|1760.2|1760.2|1759.6|28
1606906240000|2020-12-02 10:50:40|1760.6|1760|1760.8|1760.4|1761|1760.8|1760.6|1760|871
1606906250000|2020-12-02 10:50:50|1761|1760.6|1761|1760.6|1761|1760.6|1760.8|1760.4|723
1606906260000|2020-12-02 10:51:00|1761.2|1760.8|1761.2|1760.8|1761.4|1761|1761|1760.6|669
1606906270000|2020-12-02 10:51:10|1761.4|1761|1761.6|1761.2|1761.6|1761.2|1761.2|1760.8|378
1606906280000|2020-12-02 10:51:20|1761.4|1761|1761.2|1760.8|1761.6|1761|1761.2|1760.8|0
1606906290000|2020-12-02 10:51:30|1761|1760.6|1760.4|1759.8|1761|1760.6|1760.2|1759.8|2108
1606906300000|2020-12-02 10:51:40|1760.2|1760|1759.6|1759.2|1760.2|1760|1759.6|1759|1956
1606906310000|2020-12-02 10:51:50|1759.8|1759.4|1759.6|1759.2|1759.8|1759.4|1759.6|1759|199
1606906320000|2020-12-02 10:52:00||1759||1759||1759||1759|0
1606906330000|2020-12-02 10:52:10|1759.8|1759.2|1760.2|1759.8|1760.2|1760|1759.8|1759.2|2046
1606906340000|2020-12-02 10:52:20|1760|1760|1760.2|1760|1760.4|1760|1760|1760|0
1606906350000|2020-12-02 10:52:30|1760.4|1760.2|1760.4|1760|1760.8|1760.2|1760.4|1760|205
1606906360000|2020-12-02 10:52:40|||||||||255
1606906370000|2020-12-02 10:52:50|1760.6|1760.2|1760.4|1760.2|1760.6|1760.4|1760.4|1760|141
1606906380000|2020-12-02 10:53:00|1760.6|1760.4|1760.2|1760|1760.8|1760.4|1760.2|1760|484
1606906390000|2020-12-02 10:53:10|1760.4|1759.8|1760.4|1760|1760.4|1760|1760.2|1759.8|1939
1606906400000|2020-12-02 10:53:20|1760.8|1760.2|1760.8|1760.4|1760.8|1760.4|1760.8|1760|296
1606906410000|2020-12-02 10:53:30|1761|1760.6|1761.2|1761|1761.2|1761|1761|1760.4|378
1606906420000|2020-12-02 10:53:40|1761.4|1761.2|1761.2|1760.6|1761.6|1761.2|1761|1760.6|1204
1606906430000|2020-12-02 10:53:50|1761|1760.8|1761.6|1761.2|1761.6|1761.2|1761|1760.8|1144
1606906440000|2020-12-02 10:54:00|1761.4|1761|1761.6|1761|1761.6|1761.2|1761.4|1761|28
1606906450000|2020-12-02 10:54:10|1761.4||1761.4||1761.4||1761.4||0
1606906460000|2020-12-02 10:54:20|1761.6|1761.2|1761.6|1761|1761.8|1761.4|1761.4|1761|1050
1606906470000|2020-12-02 10:54:30|1761.4|1761.2|1761.2|1760.6|1761.6|1761.2|1761|1760.6|2828
1606906480000|2020-12-02 10:54:40|1761|1760.8|1761.2|1760.6|1761.2|1760.8|1760.8|1760.4|1324
1606906490000|2020-12-02 10:54:50|1761|1760.4|1760.8|1760.4|1761|1760.6|1760.6|1760.4|0
1606906500000|2020-12-02 10:55:00|1761|1760.6|1761.2|1760.8|1761.6|1761.4|1761|1760.6|1225
1606906510000|2020-12-02 10:55:10|1761|1760.6|1761.2|1760.8|1761.4|1761|1760.8|1760.6|528
1606906520000|2020-12-02 10:55:20|1761|1761|1761.2|1761|1761.2|1761|1761|1760.8|0
1606906530000|2020-12-02 10:55:30|1761|1760.8|1761|1760.8|1761|1760.8|1761|1760.8|204
1606906540000|2020-12-02 10:55:40|1761.2|1761|1761.6|1761.2|1761.6|1761.2|1761.2|1760.8|1376
1606906550000|2020-12-02 10:55:50|1761.8|1761.4|1761.8|1761.4|1761.8|1761.6|1761.8|1761.2|199
1606906560000|2020-12-02 10:56:00|1761.6|1761.2|1762.2|1761.8|1762.2|1761.8|1761.6|1761.2|613
1606906570000|2020-12-02 10:56:10|1762.4|1762|1763.2|1762.8|1763.2|1763|1762.2|1761.8|140
1606906580000|2020-12-02 10:56:20|1763.4|1763|1763|1762.8|1763.8|1763.2|1763|1762.8|2343
1606906590000|2020-12-02 10:56:30|1763.2|1763|1763.4|1763|1763.4|1763.2|1763.2|1762.8|902
1606906600000|2020-12-02 10:56:40|1763.6|1763.2|1763.6|1763|1763.6|1763.2|1763.2|1763|648
1606906610000|2020-12-02 10:56:50|1763.4|1762.8|1763.4|1763|1763.4|1763|1763|1762.8|979
1606906620000|2020-12-02 10:57:00|1763.2|1762.8|1763.2|1762.8|1763.4|1763|1763.2|1762.8|27
1606906630000|2020-12-02 10:57:10|1763.4|1763|1763.2|1763|1763.6|1763|1763.2|1763|28
1606906640000|2020-12-02 10:57:20|1763.4|1762.8|1763.6|1763|1763.6|1763|1763.2|1762.8|214
1606906650000|2020-12-02 10:57:30|1763.4|1762.8|1763.2|1763|1763.4|1763|1763.2|1762.8|327
1606906660000|2020-12-02 10:57:40|1763.4|1763.2|1763.4|1763|1763.6|1763.2|1763.4|1763|751
1606906670000|2020-12-02 10:57:50|1763.2|1762.8|1763.4|1763|1763.4|1763|1763.2|1762.8|0
1606906680000|2020-12-02 10:58:00|1763.2|1762.8|1763.2|1762.8|1763.4|1763|1763|1762.8|967
1606906690000|2020-12-02 10:58:10|1763.4|1763|1763|1762.8|1763.4|1763|1763|1762.8|0
1606906700000|2020-12-02 10:58:20|1763.2|1763|1763.2|1763|1763.2|1763|1763.2|1762.8|1
1606906710000|2020-12-02 10:58:30|1763|1762.8|1763.2|1762.8|1763.2|1763|1763|1762.8|23
1606906720000|2020-12-02 10:58:40|1763|1762.6|1762.2|1761.8|1763|1762.6|1762.2|1761.8|2673
1606906730000|2020-12-02 10:58:50|1762|1761.6|1761.8|1761.4|1762|1761.6|1761.8|1761.4|863
1606906740000|2020-12-02 10:59:00|1761.6|1761.6|1761.6|1761|1762|1761.8|1761.4|1761|1783
1606906750000|2020-12-02 10:59:10|1761.4|1761.2|1761.8|1761.4|1762|1761.6|1761.4|1761.2|639
1606906760000|2020-12-02 10:59:20|1762|1761.6|1761.8|1761.4|1762|1761.8|1761.8|1761.4|1242
1606906770000|2020-12-02 10:59:30|1762|1761.6|1762|1761.6|1762|1761.8|1761.8|1761.4|284
1606906780000|2020-12-02 10:59:40|1761.8|1761.8|1762.6|1762|1762.6|1762|1761.8|1761.6|76
1606906790000|2020-12-02 10:59:50|1762.4|1761.8|1762.2|1761.6|1762.4|1762|1762|1761.6|0
1606906800000|2020-12-02 11:00:00|1762|1761.8|1760.6|1760.2|1762|1761.8|1760.6|1760.2|2026
1606906810000|2020-12-02 11:00:10|1760.4|1760|1760.6|1760|1760.6|1760.2|1760.2|1760|0
1606906820000|2020-12-02 11:00:20|1760.4|1759.8|1760|1759.6|1760.4|1760|1760|1759.4|1061
1606906830000|2020-12-02 11:00:30|1759.8|1759.4|1759.8|1759.4|1759.8|1759.4|1759.6|1759.2|0
1606906840000|2020-12-02 11:00:40|1760|1759.6|1760.6|1760.2|1760.6|1760.2|1760|1759.6|1556
1606906850000|2020-12-02 11:00:50|1760.8|1760.4|1760.8|1760.4|1760.8|1760.4|1760.8|1760.4|75
1606906860000|2020-12-02 11:01:00|1760.6|1760.6|1761|1760.4|1761|1760.6|1760.6|1760.2|521
1606906870000|2020-12-02 11:01:10|1761.4|1760.6|1761.4|1761|1761.4|1761|1761|1760.6|100
1606906880000|2020-12-02 11:01:20|1761.2|1760.8|1760.8|1760.4|1761.4|1760.8|1760.6|1760.4|391
1606906890000|2020-12-02 11:01:30|1760.6|1760.2|1760.6|1760.2|1760.8|1760.4|1760.6|1760|0
1606906900000|2020-12-02 11:01:40|1760.4|1760|1760|1759.4|1760.4|1760.2|1759.8|1759.4|612
1606906910000|2020-12-02 11:01:50|1760.2|1759.6|1759.8|1759.6|1760.2|1759.8|1759.8|1759.4|0
1606906920000|2020-12-02 11:02:00|1760|1759.8|1760.6|1760.2|1760.8|1760.2|1760|1759.8|926
1606906930000|2020-12-02 11:02:10|1760.8||1760.6||1760.8||1760.6||0
1606906950000|2020-12-02 11:02:30|1760.4|1760|1760.4|1760|1760.4|1760.2|1760.4|1760|0
1606906960000|2020-12-02 11:02:40|1760.2|1759.8|1760.2|1759.8|1760.4|1760|1760|1759.6|400
1606906970000|2020-12-02 11:02:50||1760||1760||1760||1760|0
1606906980000|2020-12-02 11:03:00|1760|1759.8|1760.2|1759.8|1760.2|1759.8|1760|1759.6|199
1606906990000|2020-12-02 11:03:10|1760.4|1760|1760.4|1760|1760.4|1760|1760.2|1759.8|0
1606907000000|2020-12-02 11:03:20|1760.6|1760.2|1760.8|1760.6|1761.2|1761|1760.6|1760|1673
1606907010000|2020-12-02 11:03:30|1761|1760.8|1761.4|1760.8|1761.4|1761|1761|1760.8|774
1606907020000|2020-12-02 11:03:40|1761.2|1760.6|1761|1760.6|1761.2|1760.8|1761|1760.6|0
1606907030000|2020-12-02 11:03:50|1760.8|1760.4|1760.8|1760.4|1760.8|1760.6|1760.8|1760.4|0
1606907040000|2020-12-02 11:04:00|1760.6|1760.6|1760.8|1760.4|1761|1760.6|1760.6|1760.4|0
1606907050000|2020-12-02 11:04:10||1760.6||1760.4||1760.6||1760.4|0
1606907060000|2020-12-02 11:04:20|1761|1760.6|1761|1760.6|1761|1760.8|1761|1760.6|199
1606907070000|2020-12-02 11:04:30|1761.4|1760.8|1761|1760.8|1761.4|1761|1761|1760.8|377
1606907080000|2020-12-02 11:04:40|1760.8|1760.6|1760.8|1760.4|1761|1760.6|1760.8|1760.4|741
1606907090000|2020-12-02 11:04:50|1761|1760.6|1760.6|1760.2|1761|1760.6|1760.4|1760.2|662
1606907100000|2020-12-02 11:05:00|1760.8|1760.4|1760.8|1760.4|1761|1760.8|1760.8|1760.4|17
1606907120000|2020-12-02 11:05:20|1760.6|1760.2|1760.6|1760.4|1760.6|1760.4|1760.6|1760.2|0
1606907130000|2020-12-02 11:05:30|1760.8|1760.6|1760.8|1760.4|1761|1760.8|1760.8|1760.4|122
1606907140000|2020-12-02 11:05:40|1760.6|1760.2|1760.6|1760.2|1760.6|1760.4|1760.6|1760.2|0
1606907150000|2020-12-02 11:05:50|1760.8|1760.4|1760.4|1760.2|1760.8|1760.4|1760.4|1760.2|174
1606907160000|2020-12-02 11:06:00|1760.6|1760|1760|1759.6|1760.6|1760|1760|1759.6|1883
1606907180000|2020-12-02 11:06:20|1759.8|1759.8|1760.2|1759.8|1760.2|1759.8|1759.8|1759.8|60
1606907190000|2020-12-02 11:06:30|1760.4|1760|1760.8|1760.4|1760.8|1760.4|1760.4|1759.8|255
1606907200000|2020-12-02 11:06:40|1761|1760.6|1761|1760.6|1761|1760.6|1760.8|1760.6|0
1606907210000|2020-12-02 11:06:50|1761.2|1760.8|1761.8|1761.6|1761.8|1761.6|1761.2|1760.6|1842
1606907220000|2020-12-02 11:07:00|1762|1761.8|1763.4|1763|1763.6|1763.2|1762|1761.8|10687
1606907230000|2020-12-02 11:07:10|1763.6|1763.2|1763.4|1763|1763.6|1763.2|1763.4|1763|0
1606907240000|2020-12-02 11:07:20|1763.6|1763.2|1763.8|1763.6|1764|1763.6|1763.6|1763.2|600
1606907250000|2020-12-02 11:07:30|1764|1763.4|1763.8|1763.2|1764|1763.6|1763.4|1763.2|492
1606907260000|2020-12-02 11:07:40|1763.6|1763|1763.4|1763|1763.6|1763.2|1763.2|1763|1489
1606907270000|2020-12-02 11:07:50|1763.2|1762.8|1763|1762.8|1763.2|1762.8|1762.8|1762.4|201
1606907280000|2020-12-02 11:08:00|1763.2|1763|1763|1762.6|1763.4|1763|1763|1762.6|1892
1606907290000|2020-12-02 11:08:10||1762.4||1762.8||1762.8||1762.4|32
1606907300000|2020-12-02 11:08:20|1763.2|1763|1763.4|1763.2|1763.4|1763.2|1763.2|1763|662
1606907310000|2020-12-02 11:08:30|1763.8|1763.4|1763.8|1763.4|1764|1763.8|1763.8|1763.4|768
1606907330000|2020-12-02 11:08:50|1763.6|1763.6|1763.4|1763|1763.6|1763.6|1763.4|1763|126
1606907340000|2020-12-02 11:09:00|1763.6|1763.2|1763.8|1763.4|1764|1763.6|1763.4|1763|600
1606907360000|2020-12-02 11:09:20|1764|1763.2|1764|1763.4|1764|1763.6|1763.8|1763.2|850
1606907370000|2020-12-02 11:09:30|1763.8|1763.2|1763.8|1763.2|1763.8|1763.4|1763.4|1763.2|526
1606907390000|2020-12-02 11:09:50|1763.4|1763|1763.4|1763|1763.6|1763.2|1763|1762.8|462
1606907400000|2020-12-02 11:10:00|1763.6|1763.2|1763.4|1763|1763.8|1763.4|1763.4|1763|495
1606907410000|2020-12-02 11:10:10|1763.6|1763.2|1764|1763.6|1764|1763.8|1763.4|1763|0
1606907420000|2020-12-02 11:10:20||1763.8||1763.6||1763.8||1763.6|174
1606907430000|2020-12-02 11:10:30|1763.8|1763.4|1763.8|1763.4|1764|1763.6|1763.8|1763.2|0
1606907440000|2020-12-02 11:10:40|1763.6|1763.2|1763.4|1763.2|1763.6|1763.2|1763.4|1763.2|0
1606907450000|2020-12-02 11:10:50|1763.8|1763.4|1763.8|1763.4|1763.8|1763.4|1763.6|1763.2|317
1606907460000|2020-12-02 11:11:00|1764|1763.6|1764|1763.4|1764|1763.6|1763.8|1763.4|10
1606907470000|2020-12-02 11:11:10|1763.8|1763.6|1763.6|1763.4|1764|1763.8|1763.6|1763.4|600
1606907480000|2020-12-02 11:11:20|1763.8|1763.6|1763.6|1763.4|1764|1763.6|1763.6|1763.4|655
1606907500000|2020-12-02 11:11:40|1763.4|1763.2|1763.4|1763.2|1763.8|1763.4|1763.4|1763.2|480
1606907510000|2020-12-02 11:11:50|1763.6|1763.4|1763.4|1763.2|1763.8|1763.4|1763.2|1763|1145
1606907520000|2020-12-02 11:12:00|1763.6|1763|1763.4|1763|1763.6|1763.2|1763.4|1763|101
1606907530000|2020-12-02 11:12:10||1763.2||1763.2||1763.2||1763.2|0
1606907540000|2020-12-02 11:12:20||1763||1763.2||1763.2||1763|0
1606907570000|2020-12-02 11:12:50|1763.2|1763|1763.6|1763.4|1763.6|1763.4|1763.2|1762.8|3110
1606907580000|2020-12-02 11:13:00|1763.8|1763.6|1763.4|1763|1764|1763.6|1763.4|1763|1269
1606907590000|2020-12-02 11:13:10|1763.2|1762.8|1763|1762.8|1763.2|1762.8|1763|1762.8|104
1606907600000|2020-12-02 11:13:20|1763.2|1763|1763.4|1763|1763.4|1763|1763.2|1762.8|112
1606907610000|2020-12-02 11:13:30|1763.6|1763.2|1763.2|1763|1763.6|1763.4|1763.2|1763|1316
1606907630000|2020-12-02 11:13:50|1763.6|1763.2|1762.8|1762.6|1763.6|1763.2|1762.8|1762.6|2387
1606907640000|2020-12-02 11:14:00|1762.6|1762.4|1762.2|1762|1762.6|1762.4|1762.2|1762|1070
1606907650000|2020-12-02 11:14:10|1762|1761.8|1761.2|1760.8|1762|1761.8|1761.2|1760.6|1358
1606907660000|2020-12-02 11:14:20||1761||1760.8||1761||1760.8|0
1606907670000|2020-12-02 11:14:30|1761.4|1761|1761.6|1761.4|1761.8|1761.6|1761.4|1761|1196
1606907680000|2020-12-02 11:14:40|1761.4|1761.2|1761.4|1761|1761.4|1761.2|1761.4|1761|123
1606907690000|2020-12-02 11:14:50|1761.2|1761.2|1761.2|1761|1761.2|1761.2|1761.2|1761|419
1606907700000|2020-12-02 11:15:00|||||||||10
1606907710000|2020-12-02 11:15:10|1761.4|1761.2|1761.8|1761.4|1761.8|1761.4|1761.4|1761.2|1455
1606907720000|2020-12-02 11:15:20|1761.6|1761.6|1761.6|1761.2|1761.6|1761.6|1761.6|1761.2|0
1606907730000|2020-12-02 11:15:30||1761.4||1761.2||1761.4||1761.2|0
1606907740000|2020-12-02 11:15:40|1761.4|1761|1761.2|1761|1761.6|1761.2|1761.2|1761|0
1606907750000|2020-12-02 11:15:50|1761.4|1761.2|1761.6|1761.4|1761.6|1761.4|1761.4|1761|759
1606907760000|2020-12-02 11:16:00|1761.4|1761.2|1761.4|1761.2|1761.4|1761.4|1761.4|1761.2|662
1606907770000|2020-12-02 11:16:10|1761.6|1761.4|1761.6|1761.4|1762|1761.6|1761.6|1761.4|3165
1606907780000|2020-12-02 11:16:20|1761.8|1761.6|1761.6|1761.4|1762|1761.8|1761.6|1761.4|1453
1606907790000|2020-12-02 11:16:30|1761.4|1761.2|1761|1760.6|1761.4|1761.2|1761|1760.4|13687
1606907800000|2020-12-02 11:16:40|1760.8|1760.4|1760.2|1760|1760.8|1760.4|1760.2|1760|890
1606907810000|2020-12-02 11:16:50|1760|1759.8|1760.2|1759.8|1760.6|1760.2|1759.8|1759.6|3673
1606907820000|2020-12-02 11:17:00|1760.4|1760|1761|1760.6|1761|1760.6|1760.4|1759.8|585
1606907830000|2020-12-02 11:17:10|1760.8|1760.4|1761|1760.6|1761|1760.6|1760.8|1760.4|20
1606907860000|2020-12-02 11:17:40||1760.8||1760.8||1760.8||1760.8|0
1606907870000|2020-12-02 11:17:50|1760.8|1760.6|1761|1760.8|1761|1760.8|1760.8|1760.6|199
1606907880000|2020-12-02 11:18:00|1760.8|1760.6|1760.6|1760.4|1760.8|1760.8|1760.6|1760.4|939
1606907890000|2020-12-02 11:18:10|1760.8|1760.6|1760.8|1760.4|1761|1760.6|1760.8|1760.4|1810
1606907900000|2020-12-02 11:18:20|1760.6|1760.2|1760.4|1760.2|1760.6|1760.2|1760.4|1760.2|255
1606907910000|2020-12-02 11:18:30|1760.6|1760.4|1760.8|1760.4|1760.8|1760.4|1760.4|1760.2|325
1606907920000|2020-12-02 11:18:40|1761|1760.6|1760.8|1760.6|1761|1760.6|1760.8|1760.4|0
1606907930000|2020-12-02 11:18:50|1761|1760.8|1764|1763.8|1764|1763.8|1761|1760.8|5047
1606907940000|2020-12-02 11:19:00|1763.8|1763.6|1764|1763.8|1764|1763.8|1763.8|1763.4|1346
1606907950000|2020-12-02 11:19:10|1764.2|1764|1764.2|1763.8|1764.4|1764.2|1764|1763.8|1027
1606907960000|2020-12-02 11:19:20|1764.4|1764|1764.4|1764|1764.6|1764|1764.2|1763.8|415
1606907970000|2020-12-02 11:19:30|1764.2|1764.2|1764.6|1764.2|1764.6|1764.2|1764.2|1764.2|16
1606907980000|2020-12-02 11:19:40|1764.4|1764|1764.6|1764.2|1764.6|1764.4|1764.4|1764|721
1606907990000|2020-12-02 11:19:50|1764.8|1764.4|1765|1764.6|1765.2|1765|1764.6|1764.4|5394
1606908000000|2020-12-02 11:20:00|1764.8|1764.4|1764.4|1764|1764.8|1764.4|1764.2|1764|342
1606908010000|2020-12-02 11:20:10|1764.6|1764.2|1764.8|1764.6|1764.8|1764.6|1764.4|1764|1335
1606908020000|2020-12-02 11:20:20|1764.6|1764.4|1765|1764.6|1765.2|1764.6|1764.6|1764.4|1139
1606908040000|2020-12-02 11:20:40|1765.2|1764.8|1765.6|1765.2|1765.8|1765.2|1765.2|1764.8|196
1606908050000|2020-12-02 11:20:50|1765.4|1765|1765.2|1765|1765.6|1765|1765.2|1764.8|138
1606908060000|2020-12-02 11:21:00|1765|1764.8|1765.4|1765|1765.4|1765|1765|1764.8|170
1606908070000|2020-12-02 11:21:10|1765.2|1764.8|1765.2|1765|1765.4|1765|1765|1764.8|164
1606908080000|2020-12-02 11:21:20|1765|1764.8|1765.2|1765|1765.6|1765|1765|1764.8|134
1606908090000|2020-12-02 11:21:30|1765.4|1765.2|1765.4|1765.2|1765.4|1765.2|1765.4|1765.2|483
1606908100000|2020-12-02 11:21:40|1765.6||1765.6||1765.6||1765.6||19
1606908110000|2020-12-02 11:21:50|1765.8|1765.4|1765.8|1765.6|1765.8|1765.6|1765.8|1765.4|284
1606908120000|2020-12-02 11:22:00|1766|1765.8|1766|1765.6|1766|1765.8|1765.8|1765.6|609
1606908130000|2020-12-02 11:22:10|1765.8|1765.4|1765.6|1765.2|1765.8|1765.4|1765.4|1765|2300
1606908140000|2020-12-02 11:22:20|1765.4|1765.4|1765.2|1765|1765.6|1765.4|1765.2|1765|258
1606908150000|2020-12-02 11:22:30|1765|1764.8|1764.6|1764.4|1765|1765|1764.6|1764.4|2813
1606908160000|2020-12-02 11:22:40|1764.8|1764.6|1764.6|1764.4|1764.8|1764.6|1764.6|1764.4|433
1606908170000|2020-12-02 11:22:50|1764.8|1764.6|1764.8|1764.4|1764.8|1764.6|1764.6|1764.4|984
1606908180000|2020-12-02 11:23:00|1764.6|1764.6|1764.4|1763.8|1764.8|1764.6|1764|1763.6|1787
1606908190000|2020-12-02 11:23:10|1764.2||1764.2||1764.2||1764.2||250
1606908210000|2020-12-02 11:23:30|1764.4|1764|1765|1764.6|1765.4|1764.8|1764.4|1763.8|846
1606908220000|2020-12-02 11:23:40|1765.2|1764.8|1765.4|1765|1765.4|1765|1765.2|1764.8|0
1606908230000|2020-12-02 11:23:50|1765.6|1765.2|1766|1765.6|1766|1765.6|1765.4|1764.8|1608
1606908240000|2020-12-02 11:24:00|1766.4|1765.8|1766.8|1766.4|1766.8|1766.6|1766.2|1765.4|4070
1606908250000|2020-12-02 11:24:10|1766.6|1766.6|1767|1766.6|1767|1766.8|1766.6|1766.4|764
1606908260000|2020-12-02 11:24:20|1766.8|1766.8|1767|1766.8|1767|1766.8|1766.8|1766.6|464
1606908270000|2020-12-02 11:24:30|1766.8|1766.6|1767|1766.6|1767|1766.8|1766.8|1766.6|0
1606908280000|2020-12-02 11:24:40|1766.8|1766.4|1765.8|1765.4|1766.8|1766.4|1765.6|1765.4|1845
1606908290000|2020-12-02 11:24:50|1766|1765.6|1766.4|1766|1766.4|1766.2|1765.6|1765.2|274
1606908300000|2020-12-02 11:25:00|1766.2|1766.2|1766.2|1766|1766.2|1766.2|1766.2|1766|280
1606908310000|2020-12-02 11:25:10|1766.4|1766.2|1766.4|1766.2|1766.4|1766.2|1766.4|1766.2|1
1606908320000|2020-12-02 11:25:20|1766.2|1766|1766.4|1766.2|1766.4|1766.2|1766.2|1766|249
1606908330000|2020-12-02 11:25:30|1766.6|1766|1766.4|1766.2|1766.6|1766.4|1766.4|1766|641
1606908340000|2020-12-02 11:25:40|1766.6||1766.4||1766.6||1766.4||65
1606908350000|2020-12-02 11:25:50|1766.2|1766|1766.4|1766|1766.4|1766|1766.2|1766|101
1606908360000|2020-12-02 11:26:00|1766.6|1766.2|1766.6|1766.2|1766.6|1766.4|1766.6|1766.2|0
1606908380000|2020-12-02 11:26:20|1766.8|1766.4|1767.6|1767.2|1767.8|1767.4|1766.8|1766.2|3510
1606908390000|2020-12-02 11:26:30|1767.4|1767|1767.6|1767|1767.6|1767.2|1767.2|1767|170
1606908400000|2020-12-02 11:26:40|1767.4|1767.2|1767.6|1767|1767.6|1767.2|1767.2|1767|0
1606908410000|2020-12-02 11:26:50|1767.4||1767.2||1767.4||1767.2||260
1606908420000|2020-12-02 11:27:00|1767.4|1766.8|1766.8|1766.2|1767.4|1766.8|1766.4|1766|249
1606908430000|2020-12-02 11:27:10|1766.6|1766|1766.8|1766.4|1766.8|1766.4|1766.4|1766|0
1606908440000|2020-12-02 11:27:20|1766.6|1766.2|1766.4|1766.2|1766.6|1766.2|1766.4|1766.2|20
1606908450000|2020-12-02 11:27:30|1766.2|1766|1766.4|1765.8|1766.4|1766|1766|1765.6|851
1606908460000|2020-12-02 11:27:40|1766.6|1766|1766.6|1766.2|1766.6|1766.4|1766.4|1765.8|1573
1606908470000|2020-12-02 11:27:50|1766.4|1766.4|1766.6|1766.2|1766.6|1766.4|1766.4|1766|0
1606908480000|2020-12-02 11:28:00|1766.4|1766|1766.4|1766|1766.6|1766.2|1766.4|1766|0
1606908490000|2020-12-02 11:28:10|1766.6|1766.2|1766.8|1766.4|1766.8|1766.6|1766.4|1766|0
1606908500000|2020-12-02 11:28:20|1766.6|1766.2|1766|1765.6|1766.6|1766.2|1765.6|1765.4|2698
1606908510000|2020-12-02 11:28:30|1766.2|1765.8|1766.4|1766|1766.4|1766.2|1766|1765.8|438
1606908520000|2020-12-02 11:28:40|1766.2|1765.8|1766.4|1765.8|1766.4|1765.8|1765.8|1765.4|710
1606908530000|2020-12-02 11:28:50|1766.6|1766|1766.4|1766|1766.8|1766.4|1766.4|1765.8|680
1606908540000|2020-12-02 11:29:00|1766.2|1766.2|1766.4|1766|1766.6|1766.4|1766.2|1765.8|554
1606908550000|2020-12-02 11:29:10|1766.2|1766.2|1766.8|1766.4|1766.8|1766.4|1766.2|1765.8|1521
1606908560000|2020-12-02 11:29:20|1766.6|1766.2|1766.6|1766.2|1766.6|1766.2|1766.4|1766|0
1606908570000|2020-12-02 11:29:30|1766.8|1766.4|1766.4|1766|1766.8|1766.4|1766.4|1766|0
1606908580000|2020-12-02 11:29:40|1766.2|1766.2|1766.4|1766.2|1766.4|1766.2|1766.2|1766.2|14
1606908590000|2020-12-02 11:29:50|1766.6|1766.4|1766.6|1766.2|1766.6|1766.4|1766.6|1766.2|199
1606908600000|2020-12-02 11:30:00|1766.4|1766.4|1766.4|1766|1766.8|1766.4|1766.4|1766|0
1606908610000|2020-12-02 11:30:10|1766.6|1766.2|1766.4|1766|1766.8|1766.2|1766.2|1766|0
1606908620000|2020-12-02 11:30:20|1766.2|1765.8|1766|1765.6|1766.2|1765.8|1766|1765.6|567
1606908630000|2020-12-02 11:30:30|1766.2||1766||1766.2||1766||399
1606908640000|2020-12-02 11:30:40|1765.8|1765.4|1765.8|1765.6|1765.8|1765.6|1765.6|1765.4|391
1606908650000|2020-12-02 11:30:50|1766|1765.8|1766.4|1766.2|1766.4|1766.2|1766|1765.6|948
1606908660000|2020-12-02 11:31:00|1766.6|1766.4|1766.6|1766.2|1766.8|1766.4|1766.4|1766.2|1009
1606908670000|2020-12-02 11:31:10|1766.8|1766.4|1767.4|1767|1767.4|1767|1766.8|1766.4|1325
1606908680000|2020-12-02 11:31:20|1767.2|1766.8|1767|1766.6|1767.4|1767|1767|1766.6|0
1606908700000|2020-12-02 11:31:40|1767.2|1766.8|1767.2|1766.8|1767.4|1767|1767|1766.6|16
1606908710000|2020-12-02 11:31:50|1767|1767|1767.4|1767|1767.4|1767|1767|1766.8|146
1606908720000|2020-12-02 11:32:00|1767.6|1767.2|1767.8|1767.4|1767.8|1767.4|1767.6|1767.2|650
1606908730000|2020-12-02 11:32:10|1767.6|1767.2|1767.6|1767|1767.8|1767.4|1767.4|1767|948
1606908740000|2020-12-02 11:32:20||1767.2||1767.2||1767.2||1767.2|0
1606908760000|2020-12-02 11:32:40|1767.8|1767.4|1768.2|1768|1768.8|1768.2|1767.8|1767.4|15575
1606908770000|2020-12-02 11:32:50|1768.4|1768.2|1767.4|1766.8|1768.6|1768.2|1766.8|1766.6|4349
1606908790000|2020-12-02 11:33:10|1767.2||1767||1767.2||1767||100
1606908800000|2020-12-02 11:33:20|1766.8|1766.6|1766.6|1766.2|1766.8|1766.6|1766.4|1766|1838
1606908810000|2020-12-02 11:33:30|1766.8|1766.4|1766.6|1766.2|1767|1766.6|1766.6|1766.2|1
1606908820000|2020-12-02 11:33:40|1766.4|1766|1766.6|1766.4|1766.6|1766.4|1766.4|1766|175
1606908830000|2020-12-02 11:33:50|1766.8|1766.6|1766.6|1766.4|1766.8|1766.6|1766.6|1766.4|354
1606908850000|2020-12-02 11:34:10|1766.4|1766.2|1766.6|1766.2|1766.6|1766.2|1766.2|1766|2269
1606908860000|2020-12-02 11:34:20|1766.4|1766.4|1766.6|1766.4|1766.6|1766.4|1766.4|1766.4|0
1606908870000|2020-12-02 11:34:30|1766.4|1766.2|1766.6|1766.4|1766.6|1766.4|1766.4|1766.2|542
1606908880000|2020-12-02 11:34:40|1766.8|1766.6|1767|1766.4|1767|1766.6|1766.6|1766.4|807
1606908890000|2020-12-02 11:34:50||1766.6||1766.6||1766.6||1766.6|0
1606908900000|2020-12-02 11:35:00|1766.8|1766.8|1766.8|1766.2|1766.8|1766.8|1766.8|1766.2|629
1606908920000|2020-12-02 11:35:20|1766.6|1766|1766.4|1766.2|1766.6|1766.2|1766.2|1766|553
1606908930000|2020-12-02 11:35:30|1766.2|1766|1765.6|1765.2|1766.2|1766|1765.4|1765|762
1606908940000|2020-12-02 11:35:40|1765.8|1765.4|1765.8|1765.2|1765.8|1765.4|1765.8|1765.2|0
1606908950000|2020-12-02 11:35:50||1765.4||1765.6||1765.6||1765.4|34
1606908970000|2020-12-02 11:36:10||1765.4||1765.4||1765.6||1765.4|216
1606908980000|2020-12-02 11:36:20|1766|1765.6|1766|1765.8|1766|1765.8|1766|1765.6|378
1606908990000|2020-12-02 11:36:30|1766.2|1766|1766|1765.6|1766.2|1766|1766|1765.4|833
1606909000000|2020-12-02 11:36:40||1765.8||1765.8||1765.8||1765.8|0
1606909010000|2020-12-02 11:36:50|1766.2|1766|1766.2|1766|1766.2|1766|1766.2|1766|337
1606909020000|2020-12-02 11:37:00|1766|1765.8|1766.2|1765.8|1766.2|1765.8|1766|1765.6|812
1606909030000|2020-12-02 11:37:10|1766|1765.6|1766|1765.6|1766|1765.8|1765.8|1765.6|0
1606909040000|2020-12-02 11:37:20||1765.8||1765.6||1765.8||1765.6|0
1606909060000|2020-12-02 11:37:40|1765.8|1765.8|1766|1765.8|1766|1765.8|1765.8|1765.6|199
1606909070000|2020-12-02 11:37:50|1765.8|1765.6|1765.6|1765.2|1765.8|1765.6|1765.6|1765.2|1620
1606909100000|2020-12-02 11:38:20|1765.4|1765|1765.2|1764.8|1765.4|1765|1765|1764.6|787
1606909110000|2020-12-02 11:38:30|1765.4|1765|1765.8|1765.4|1766|1765.6|1765.4|1765|1060
1606909120000|2020-12-02 11:38:40|1765.6|1765.2|1766.2|1765.6|1766.2|1765.6|1765.6|1765.2|0
1606909130000|2020-12-02 11:38:50||1765.8||1766||1766||1765.6|400
1606909140000|2020-12-02 11:39:00|1766.4|1766.2|1766.2|1766|1766.6|1766.2|1766.2|1766|283
1606909150000|2020-12-02 11:39:10|1766.4|1766.2|1766.4|1766.2|1766.4|1766.2|1766.4|1766.2|49
1606909160000|2020-12-02 11:39:20|1766.6|1766.4|1766.8|1766.4|1767.2|1766.8|1766.6|1766.4|130
1606909170000|2020-12-02 11:39:30|1767|1766.6|1766.8|1766.4|1767|1766.8|1766.6|1766.4|294
1606909180000|2020-12-02 11:39:40|1767|1766.6|1767.2|1766.8|1767.2|1766.8|1767|1766.6|267
1606909190000|2020-12-02 11:39:50|1767|1766.6|1766.2|1766|1767|1766.6|1766|1765.6|1842
1606909200000|2020-12-02 11:40:00||1765.8||1766||1766||1765.8|445
1606909210000|2020-12-02 11:40:10|1766.6|1766.2|1766.2|1765.8|1766.6|1766.2|1766|1765.8|1163
1606909220000|2020-12-02 11:40:20|1766|1765.6|1765.8|1765.4|1766.2|1765.6|1765.4|1765.2|2000
1606909230000|2020-12-02 11:40:30||1765.6||1765.6||1765.6||1765.6|0
1606909240000|2020-12-02 11:40:40|1766|1765.8|1766.2|1765.8|1766.2|1765.8|1766|1765.8|383
1606909260000|2020-12-02 11:41:00|1766.4|1766|1766.8|1766.6|1767|1766.6|1766.4|1766|327
1606909270000|2020-12-02 11:41:10|1766.6|1766.2|1766.6|1766.2|1766.8|1766.4|1766.4|1766.2|1178
1606909310000|2020-12-02 11:41:50|1766.4|1766.4|1766.4|1766.2|1766.6|1766.4|1766.4|1766.2|199
1606909320000|2020-12-02 11:42:00|1766.6|1766.4|1766.6|1766.2|1766.8|1766.4|1766.6|1766.2|115
1606909330000|2020-12-02 11:42:10|1766.8|1766.4|1766.8|1766.4|1766.8|1766.4|1766.6|1766.2|0
1606909340000|2020-12-02 11:42:20|1766.6|1766.2|1766.6|1766.4|1766.8|1766.4|1766.4|1766.2|64
1606909350000|2020-12-02 11:42:30|||||||||1
1606909360000|2020-12-02 11:42:40|1766.4|1766.2|1766.6|1766.2|1766.6|1766.2|1766.2|1766|1340
1606909370000|2020-12-02 11:42:50|1766.8|1766.4|1766.8|1766.4|1766.8|1766.6|1766.8|1766.4|219
1606909380000|2020-12-02 11:43:00|1766.6||1766.6||1766.8||1766.6||0
1606909390000|2020-12-02 11:43:10|1766.8||1766.8||1766.8||1766.8||0
1606909400000|2020-12-02 11:43:20|1766.6|1766.2|1766.4|1766|1766.8|1766.2|1766.2|1766|1236
1606909410000|2020-12-02 11:43:30|1766.6|1766.2|1766|1765.6|1766.6|1766.2|1765.8|1765.4|961
1606909420000|2020-12-02 11:43:40|1765.8|1765.4|1765.8|1765.4|1765.8|1765.4|1765.6|1765.4|475
1606909430000|2020-12-02 11:43:50|1765.6|1765.2|1765.8|1765.4|1765.8|1765.4|1765.4|1765|557
1606909440000|2020-12-02 11:44:00|1765.6|1765.6|1765.6|1765.2|1765.6|1765.6|1765.6|1765.2|200
1606909450000|2020-12-02 11:44:10|1765.8|1765.4|1765.8|1765.4|1765.8|1765.6|1765.6|1765.2|972
1606909460000|2020-12-02 11:44:20|1766|1765.6|1766|1765.6|1766|1765.8|1766|1765.6|93
1606909470000|2020-12-02 11:44:30|||||||||400
1606909480000|2020-12-02 11:44:40||1765.8||1765.6||1765.8||1765.6|0
1606909490000|2020-12-02 11:44:50|1766.2|1765.8|1767.2|1766.8|1767.4|1767|1766.2|1765.6|2936
1606909500000|2020-12-02 11:45:00|1767.4|1767|1767.4|1767.2|1767.4|1767.2|1767.4|1767|1
1606909510000|2020-12-02 11:45:10|1767.2|1767|1767.4|1767.2|1767.4|1767.2|1767.2|1767|203
1606909520000|2020-12-02 11:45:20|1767.6|1767.4|1768|1767.8|1768|1767.8|1767.6|1767.4|803
1606909530000|2020-12-02 11:45:30|1767.8|1767.6|1767.8|1767.4|1768|1767.8|1767.8|1767.4|236
1606909540000|2020-12-02 11:45:40||1767.6||1767.6||1767.6||1767.6|0
1606909550000|2020-12-02 11:45:50|1768|1767.8|1765.8|1765.4|1768.4|1768|1765.6|1765.4|4103
1606909560000|2020-12-02 11:46:00|1765.6|1765.2|1756.4|1755.4|1765.6|1765.2|1756.4|1755.2|33453
1606909570000|2020-12-02 11:46:10|1756.2|1755.6|1754.8|1754.2|1756.4|1756|1754.6|1754|2028
1606909580000|2020-12-02 11:46:20|1755|1754.4|1754.6|1754|1755.4|1754.6|1754.4|1754|1269
1606909590000|2020-12-02 11:46:30|1754.8|1754.2|1754.4|1753.8|1755|1754.6|1754.4|1753.8|1048
1606909600000|2020-12-02 11:46:40|1754.6|1754|1754.4|1754|1754.8|1754|1754.2|1753.8|0
1606909610000|2020-12-02 11:46:50|1754.2|1753.6|1753.4|1752.8|1754.4|1753.6|1753.4|1752.6|1738
1606909620000|2020-12-02 11:47:00|1753.6|1752.6|1752.2|1751.4|1753.8|1753.2|1751.6|1751|11227
1606909630000|2020-12-02 11:47:10|1752|1751.2|1751.6|1751|1752.2|1751.6|1751.2|1751|2149
1606909640000|2020-12-02 11:47:20|1751.8|1751.2|1752.2|1751.2|1752.2|1751.2|1751.4|1751|405
1606909650000|2020-12-02 11:47:30|1751.8||1751.8||1752||1751.8||0
1606909660000|2020-12-02 11:47:40|1751.6|1751|1750.2|1749.6|1751.6|1751|1749.4|1748.8|19087
1606909670000|2020-12-02 11:47:50|1750|1749.8|1751|1750.2|1751.4|1750.8|1750|1749.8|9732
1606909680000|2020-12-02 11:48:00|1751.2|1750.4|1751|1750.2|1751.4|1750.6|1751|1750.2|1523
1606909690000|2020-12-02 11:48:10|1750.8|1750.4|1750.8|1750.4|1750.8|1750.4|1750.8|1750.2|0
1606909700000|2020-12-02 11:48:20|1751|1750.6|1750.6|1750|1751|1750.6|1750.4|1750|2966
1606909710000|2020-12-02 11:48:30|1750.8|1750.2|1749.8|1749.2|1750.8|1750.2|1749.4|1749.2|3045
1606909720000|2020-12-02 11:48:40|1749.6|1749.4|1749.6|1749.2|1749.8|1749.4|1749.6|1749.2|100
1606909730000|2020-12-02 11:48:50|1749.8|1749.4|1749|1748.4|1749.8|1749.6|1749|1748.4|463
1606909740000|2020-12-02 11:49:00|1748.8|1748|1747.8|1747|1749|1748.2|1747.8|1747|2466
1606909750000|2020-12-02 11:49:10|1747.6|1746.8|1747|1746.2|1747.6|1746.8|1746.2|1746|2829
1606909760000|2020-12-02 11:49:20|1746.8|1746|1746.6|1745.8|1746.8|1746.2|1746|1745.4|1772
1606909770000|2020-12-02 11:49:30|1746.4|1746|1746.4|1745.6|1746.6|1746|1745.8|1745|2357
1606909780000|2020-12-02 11:49:40|1746.2|1745.4|1746|1745.2|1746.2|1745.6|1745.6|1745|564
1606909790000|2020-12-02 11:49:50|||||||||5
1606909800000|2020-12-02 11:50:00|1746.2|1745.8|1745.6|1745.2|1746.2|1745.8|1745|1744.4|11214
1606909810000|2020-12-02 11:50:10|1745.4|1744.8|1745.2|1744.6|1745.4|1744.8|1745|1744.6|504
1606909820000|2020-12-02 11:50:20|1745.4|1744.8|1745.2|1744.8|1745.6|1745|1744.8|1744.6|2361
1606909830000|2020-12-02 11:50:30|1745|1744.6|1745.6|1744.8|1745.6|1745|1745|1744.6|370
1606909840000|2020-12-02 11:50:40|1745.4|1744.6|1745.4|1745.2|1745.8|1745.6|1744.8|1744.6|4480
1606909850000|2020-12-02 11:50:50|1745.6|1745|1745.4|1745|1745.8|1745.2|1745.4|1745|2194
1606909860000|2020-12-02 11:51:00|1745.2|1744.8|1745.2|1744.6|1745.2|1744.8|1744|1743.6|695
1606909870000|2020-12-02 11:51:10|1745|1744.4|1746.4|1745.8|1746.4|1746|1744.8|1744.2|3887
1606909880000|2020-12-02 11:51:20|1746.6|1746|1746.8|1746.6|1747|1746.6|1746.6|1746|2627
1606909890000|2020-12-02 11:51:30|1747|1746.8|1746.2|1745.8|1747.4|1747|1746.2|1745.4|4793
1606909900000|2020-12-02 11:51:40|1746.4|1745.6|1746.4|1745.8|1747|1746.4|1746.4|1745.6|1049
1606909910000|2020-12-02 11:51:50|1746.6|1746|1747|1746.6|1747|1746.6|1746.4|1745.8|765
1606909920000|2020-12-02 11:52:00|1746.8|1746.4|1747|1746.4|1747|1746.4|1746.6|1746|1296
1606909930000|2020-12-02 11:52:10|1746.8|1746.2|1748.6|1748.2|1748.8|1748.2|1746.8|1746.2|3338
1606909940000|2020-12-02 11:52:20|1748.4|1747.8|1748|1747.4|1748.6|1747.8|1747.6|1747|4036
1606909950000|2020-12-02 11:52:30|1748.2|1747.2|1747.8|1747|1748.2|1747.6|1747.2|1746.8|1431
1606909960000|2020-12-02 11:52:40|1747.6|1747.2|1748|1747.4|1748.2|1747.6|1747.4|1747|495
1606909970000|2020-12-02 11:52:50|1748.2|1747.6|1748.8|1747.8|1748.8|1748.2|1748.2|1747.4|1290
1606909980000|2020-12-02 11:53:00|1748.6|1747.6|1748.8|1748.2|1748.8|1748.2|1748|1747.4|2381
1606909990000|2020-12-02 11:53:10|1749|1748.4|1749.4|1749|1749.6|1749|1749|1748.4|90
1606910000000|2020-12-02 11:53:20|1749.6|1749.2|1750.6|1750|1751|1750.4|1749.4|1749|4293
1606910010000|2020-12-02 11:53:30|1750.4|1749.6|1750.2|1749.6|1750.4|1749.8|1749.2|1749|4188
1606910020000|2020-12-02 11:53:40|1750|1749.4|1750.2|1749.6|1750.4|1749.6|1749.6|1749.4|201
1606910030000|2020-12-02 11:53:50|1750.4|1749.8|1750.8|1750.6|1751.2|1750.6|1750.2|1749.6|411
1606910040000|2020-12-02 11:54:00|1751.2|1750.4|1751.8|1751.2|1752|1751.2|1750.8|1750.4|1142
1606910050000|2020-12-02 11:54:10|1752|1751.4|1752|1751.4|1752.2|1752|1751.6|1751.2|1603
1606910060000|2020-12-02 11:54:20|1752.2|1751.6|1752.4|1752.2|1752.4|1752.2|1752|1751.4|740
1606910070000|2020-12-02 11:54:30|1752.6|1752.4|1753.2|1752.8|1753.2|1753|1752.4|1752.2|625
1606910080000|2020-12-02 11:54:40|1753.4|1753|1753.2|1753|1753.6|1753.2|1753.2|1752.8|2961
1606910090000|2020-12-02 11:54:50|1753.4|1752.8|1753.8|1753.6|1753.8|1753.6|1753.2|1752.8|2467
1606910100000|2020-12-02 11:55:00|1753.6|1753.4|1754.4|1753.6|1754.4|1753.8|1753.6|1753|792
1606910110000|2020-12-02 11:55:10|1754.2|1754|1755|1754.4|1755.2|1754.4|1754.2|1754|482
1606910120000|2020-12-02 11:55:20|1755.2|1754.8|1755|1754.4|1755.4|1754.8|1754.8|1754.4|365
1606910130000|2020-12-02 11:55:30|1754.8|1754|1754.4|1754|1754.8|1754|1754.4|1754|200
1606910140000|2020-12-02 11:55:40|1754.6|1754.2|1754.8|1754.4|1755.2|1754.8|1754.6|1754.2|954
1606910150000|2020-12-02 11:55:50|1755|1754.6|1755.2|1754.8|1755.2|1754.8|1754.8|1754.4|498
1606910160000|2020-12-02 11:56:00|1755.4|1755|1755.8|1755.2|1755.8|1755.2|1755.4|1755|200
1606910170000|2020-12-02 11:56:10|1756|1755.4|1755.8|1755|1756|1755.6|1755.2|1754.8|3886
1606910180000|2020-12-02 11:56:20|1755.6||1755.4||1755.8||1755.4||0
1606910190000|2020-12-02 11:56:30|1755.2|1754.8|1755|1754.6|1755.2|1754.8|1755|1754.6|200
1606910200000|2020-12-02 11:56:40|1755.4|1754.8|1755.8|1755.2|1755.8|1755.2|1755.4|1754.6|305
1606910210000|2020-12-02 11:56:50|1755.6|1755|1755.4|1755|1755.6|1755.2|1755.4|1755|322
1606910220000|2020-12-02 11:57:00|1755.6|1755.2|1755.8|1755.4|1755.8|1755.6|1755.6|1755.2|200
1606910230000|2020-12-02 11:57:10||1755.6||1755.6||1755.6||1755.4|1
1606910240000|2020-12-02 11:57:20|1755.6|1755.4|1755.6|1755.2|1755.8|1755.4|1755.6|1755.2|6
1606910250000|2020-12-02 11:57:30|1755.8|1755.4|1755.8|1755.4|1755.8|1755.4|1755.6|1755.2|0
1606910260000|2020-12-02 11:57:40|1755.6|1755.2|1756|1755.6|1756.2|1755.8|1755.6|1755.2|333
1606910270000|2020-12-02 11:57:50|1756.2|1755.8|1756.2|1755.6|1756.2|1755.8|1755.8|1755.4|714
1606910290000|2020-12-02 11:58:10|1756.4|1755.8|1756.4|1755.8|1757|1756.6|1756|1755.6|5462
1606910300000|2020-12-02 11:58:20|1756.6|1756|1756.6|1756.2|1756.8|1756.2|1756.4|1755.8|36
1606910310000|2020-12-02 11:58:30|1757|1756.4|1756.8|1756.4|1757|1756.6|1756.6|1756.2|1365
1606910320000|2020-12-02 11:58:40|1756.6|1756.2|1757|1756.4|1757|1756.4|1756.6|1756.2|1
1606910330000|2020-12-02 11:58:50|1756.8|1756.2|1757|1756.4|1757|1756.4|1756.6|1756.2|312
1606910340000|2020-12-02 11:59:00|1756.8|1756.2|1756.2|1756|1756.8|1756.4|1756.2|1756|1210
1606910350000|2020-12-02 11:59:10|1756.6|1755.8|1755.8|1755.6|1756.6|1755.8|1755.8|1755.4|1351
1606910360000|2020-12-02 11:59:20|1756|1755.8|1757.2|1756.6|1757.4|1756.6|1756|1755.8|1084
1606910370000|2020-12-02 11:59:30|1757.4|1756.8|1757.2|1757|1757.6|1757|1757.2|1756.8|0
1606910380000|2020-12-02 11:59:40|1757|1756.6|1756.8|1756.2|1757.2|1756.6|1756.8|1756.2|1
1606910390000|2020-12-02 11:59:50|1757|1756.4|1757.2|1756.6|1757.2|1756.6|1756.8|1756.2|0
1606910400000|2020-12-02 12:00:00|1756.8|1756.2|1756.4|1755.6|1757.2|1756.4|1755.8|1755.4|1018
1606910410000|2020-12-02 12:00:10|1756.2|1755.8|1756.2|1755.6|1756.4|1756|1756|1755.4|400
1606910420000|2020-12-02 12:00:20|1756.4|1756|1756.6|1756|1756.6|1756|1756.4|1755.8|488
1606910430000|2020-12-02 12:00:30|1756.8|1756.2|1756.8|1756.4|1757|1756.6|1756.8|1756|592
1606910440000|2020-12-02 12:00:40|1757|1756.6|1757.4|1756.8|1757.6|1756.8|1757|1756.6|285
1606910450000|2020-12-02 12:00:50|1757.2|1757|1757|1756.4|1757.4|1757|1756.8|1756.2|273
1606910460000|2020-12-02 12:01:00|1757.2|1756.6|1757.4|1756.6|1757.4|1757|1757|1756.4|800
1606910470000|2020-12-02 12:01:10|1757.2|1756.4|1756.8|1756.2|1757.4|1756.6|1756.8|1756|0
1606910480000|2020-12-02 12:01:20|1756.6|1756|1756.8|1756|1756.8|1756.2|1756.6|1756|0
1606910490000|2020-12-02 12:01:30|1757|1756.4|1756.2|1755.6|1757.4|1757|1756.2|1755.6|917
1606910500000|2020-12-02 12:01:40|1756|1755.4|1755.8|1755.2|1756|1755.4|1755|1754.8|3854
1606910510000|2020-12-02 12:01:50|1755.6|1755|1755.8|1755.4|1756|1755.4|1755.4|1754.8|245
1606910520000|2020-12-02 12:02:00|1755.6|1755.2|1755.8|1755|1756.2|1755.6|1755.6|1755|845
1606910530000|2020-12-02 12:02:10|1755.6|1754.6|1756.6|1756|1756.6|1756|1755.2|1754.6|4377
1606910540000|2020-12-02 12:02:20|1756.4|1755.8|1756|1755.4|1756.4|1755.8|1756|1755.2|0
1606910550000|2020-12-02 12:02:30|1755.8|1755.2|1755|1754.6|1756|1755.4|1755|1754.6|794
1606910560000|2020-12-02 12:02:40|1754.8|1754.8|1755|1754.8|1755|1754.8|1754.8|1754.6|0
1606910570000|2020-12-02 12:02:50|1755.2|1755|1756.6|1756.2|1756.6|1756.2|1755.2|1755|1141
1606910580000|2020-12-02 12:03:00|1756.8|1756.4|1757.6|1757|1758.6|1758|1756.8|1756.4|6236
1606910590000|2020-12-02 12:03:10|1757.4|1756.8|1756.6|1756|1757.4|1756.8|1756|1755.4|1612
1606910600000|2020-12-02 12:03:20|1756.4|1756.2|1756.8|1756.2|1757.2|1756.6|1756.4|1756.2|184
1606910610000|2020-12-02 12:03:30|1756.6|1756.4|1757|1756.4|1757|1756.4|1756.6|1756.4|0
1606910620000|2020-12-02 12:03:40|1757.2|1756.6|1757.4|1756.8|1757.4|1756.8|1757|1756.4|0
1606910630000|2020-12-02 12:03:50|1757.2|1756.6|1757|1756.4|1757.2|1756.6|1756.8|1756.4|700
1606910640000|2020-12-02 12:04:00|1757.2|1756.6|1757.2|1756.6|1757.2|1756.6|1757|1756.4|0
1606910650000|2020-12-02 12:04:10|1757|1756.4|1757|1756.6|1757.2|1756.8|1757|1756.4|0
1606910660000|2020-12-02 12:04:20|1757.2|1756.8|1758.8|1758.2|1759|1758.4|1757.2|1756.8|4930
1606910670000|2020-12-02 12:04:30|1758.6|1758|1758.6|1758.2|1758.8|1758.2|1758|1757.4|4144
1606910680000|2020-12-02 12:04:40|1759|1758.4|1758|1757.8|1759.2|1758.6|1758|1757.8|2929
1606910690000|2020-12-02 12:04:50|1758.2|1757.6|1758.8|1758.2|1758.8|1758.2|1758|1757.6|748
1606910700000|2020-12-02 12:05:00|1758.6|1758|1758.2|1757.6|1758.6|1758|1757.8|1757|1732
1606910710000|2020-12-02 12:05:10|1758.4|1757.8|1758.2|1757.6|1758.8|1758.2|1758.2|1757.6|0
1606910720000|2020-12-02 12:05:20|1758.4|1757.8|1758.2|1757.6|1758.4|1757.8|1758.2|1757.6|0
1606910730000|2020-12-02 12:05:30|1758|1757.4|1758|1757.6|1758.2|1757.6|1757.8|1757.2|836
1606910740000|2020-12-02 12:05:40|1758.2|1757.8|1758.4|1758|1758.4|1758|1758|1757.8|200
1606910750000|2020-12-02 12:05:50|1758.8|1758.2|1759.2|1758.6|1759.2|1758.6|1758.8|1758.2|200
1606910760000|2020-12-02 12:06:00|1759|1758.2|1758.8|1758.2|1759|1758.2|1758.6|1758|126
1606910770000|2020-12-02 12:06:10|1758.6|1758|1758|1757.6|1758.6|1758|1757.8|1757.6|1038
1606910780000|2020-12-02 12:06:20|1758.4|1757.8|1758.8|1758.2|1758.8|1758.2|1758.4|1757.8|0
1606910800000|2020-12-02 12:06:40||1758.4||1758.2||1758.4||1758.2|0
1606910810000|2020-12-02 12:06:50||1758.4||1758.4||1758.4||1758.4|0
1606910820000|2020-12-02 12:07:00|1759|1758.6|1759.6|1759|1759.8|1759.2|1759|1758.6|494
1606910830000|2020-12-02 12:07:10|1759.4|1759.2|1759.6|1759.2|1759.6|1759.2|1759.2|1759.2|201
1606910840000|2020-12-02 12:07:20|1759.4|1759|1759.8|1759.2|1760|1759.6|1759.2|1759|1458
1606910850000|2020-12-02 12:07:30|1760|1759.4|1759.2|1759|1760|1759.6|1759.2|1758.8|1702
1606910860000|2020-12-02 12:07:40|1759|1758.8|1759|1758.4|1759|1758.8|1758.8|1758|974
1606910870000|2020-12-02 12:07:50|1759.4|1758.6|1759.6|1759|1759.8|1759.2|1759|1758.6|120
1606910880000|2020-12-02 12:08:00|1759.8|1759.2|1759.8|1759.2|1760|1759.4|1759.6|1759.2|400
1606910890000|2020-12-02 12:08:10|1759.6|1759.4|1759.8|1759.4|1759.8|1759.4|1759.6|1759.2|0
1606910900000|2020-12-02 12:08:20|1759.6|1759.2|1759.8|1759.4|1759.8|1759.4|1759.6|1759.2|0
1606910910000|2020-12-02 12:08:30|1760|1759.6|1760.2|1759.8|1760.6|1760|1760|1759.4|458
1606910920000|2020-12-02 12:08:40|1760.4|1759.6|1760|1759.4|1760.4|1759.6|1760|1759.2|656
1606910930000|2020-12-02 12:08:50||1759.6||1759.6||1759.8||1759.6|400
1606910940000|2020-12-02 12:09:00|1759.8|1759.4|1760|1759.4|1760|1759.4|1759.8|1759.4|811
1606910960000|2020-12-02 12:09:20|1760.2|1759.6|1760.2|1759.8|1760.2|1759.8|1760.2|1759.6|201
1606910970000|2020-12-02 12:09:30|1760|1760|1760.2|1759.8|1760.2|1760|1760|1759.8|400
1606910980000|2020-12-02 12:09:40|1760.4|1760|1760.8|1760.2|1760.8|1760.2|1760.4|1759.8|889
1606910990000|2020-12-02 12:09:50|1760.6|1760|1760.2|1759.8|1760.6|1760.2|1760.2|1759.8|133
1606911000000|2020-12-02 12:10:00|1760|1759.4|1760|1759.4|1760.2|1759.6|1759.6|1759.4|1584
1606911010000|2020-12-02 12:10:10|1760.2|1759.8|1760.2|1759.4|1761|1760.4|1760|1759.4|1496
1606911020000|2020-12-02 12:10:20|1760|1759.6|1760.8|1760.2|1760.8|1760.2|1760|1759.4|918
1606911030000|2020-12-02 12:10:30|1760.6|1760|1760.8|1760.2|1760.8|1760.4|1760.6|1760|0
1606911040000|2020-12-02 12:10:40|1760.6|1760|1758.6|1758|1760.8|1760.2|1758.6|1758|8773
1606911050000|2020-12-02 12:10:50|1758.4|1758.2|1759|1758.6|1759.2|1758.6|1758.4|1758.2|284
1606911060000|2020-12-02 12:11:00|1759.2|1758.4|1759|1758.2|1759.2|1758.4|1758.6|1758.2|0
1606911070000|2020-12-02 12:11:10|1758.8||1758.8||1759||1758.6||0
1606911090000|2020-12-02 12:11:30|1759|1758.4|1760|1759.2|1760.4|1759.6|1759|1758.4|995
1606911100000|2020-12-02 12:11:40|1759.8|1759.4|1759.2|1758.6|1759.8|1759.4|1759.2|1758.6|199
1606911110000|2020-12-02 12:11:50|1759|1758.4|1759.2|1758.6|1759.6|1759|1759|1758.4|590
1606911120000|2020-12-02 12:12:00|1759.4|1758.8|1759.2|1758.6|1759.4|1759|1759.2|1758.6|74
1606911130000|2020-12-02 12:12:10|1758.8|1758.4|1758.6|1758|1759.2|1758.4|1757.8|1757.2|5034
1606911140000|2020-12-02 12:12:20|1758.8|1757.8|1760|1759.4|1760|1759.6|1758.8|1757.8|605
1606911150000|2020-12-02 12:12:30|1760.2|1759.6|1761|1760.4|1761.2|1760.8|1760|1759.6|1795
1606911160000|2020-12-02 12:12:40|1761.2|1760.6|1761|1760.6|1761.2|1760.8|1761|1760.4|600
1606911170000|2020-12-02 12:12:50|1761.2|1760.8|1760|1759.2|1761.6|1761|1759.6|1759|13166
1606911180000|2020-12-02 12:13:00|1759.8|1759|1759.2|1758.6|1759.8|1759|1758.6|1758.2|4024
1606911190000|2020-12-02 12:13:10|1759.4|1758.8|1759.2|1758.6|1759.4|1758.8|1759.2|1758.6|0
1606911200000|2020-12-02 12:13:20|1759|1758.8|1759.6|1759|1759.6|1759|1759|1758.6|633
1606911210000|2020-12-02 12:13:30|1759.4|1758.8|1759.4|1758.8|1759.6|1759|1759|1758.6|177
1606911220000|2020-12-02 12:13:40|1759.2|1758.6|1759.2|1758.8|1759.4|1758.8|1759.2|1758.6|0
1606911230000|2020-12-02 12:13:50|1759.4||1759.2||1759.4||1759.2||0
1606911240000|2020-12-02 12:14:00|1759|1758.6|1759.2|1758.8|1759.4|1759|1758.8|1758.6|584
1606911250000|2020-12-02 12:14:10|1759|1758.6|1759.6|1759|1760|1759.6|1759|1758.6|1130
1606911260000|2020-12-02 12:14:20|1759.8|1759.2|1759.4|1759|1759.8|1759.2|1759.2|1758.6|445
1606911270000|2020-12-02 12:14:30|1759.6|1759.2|1759.8|1759.2|1760|1759.4|1759.6|1759.2|255
1606911280000|2020-12-02 12:14:40|1760|1759.4|1759.6|1759|1760|1759.4|1758.8|1758.6|5063
1606911290000|2020-12-02 12:14:50|1759.8|1759.2|1759.4|1759|1759.8|1759.2|1759.4|1759|0
1606911300000|2020-12-02 12:15:00|1759.6|1759.2|1760|1759.4|1760.2|1760|1759.4|1759.2|1326
1606911310000|2020-12-02 12:15:10|1759.8|1759.2|1759.6|1759|1759.8|1759.4|1759.4|1759|816
1606911320000|2020-12-02 12:15:20|1759.8|1759.2|1759.6|1759|1759.8|1759.2|1759.4|1759|0
1606911330000|2020-12-02 12:15:30|1759.2|1758.8|1759|1758.2|1759.6|1758.8|1758.6|1758.2|1779
1606911340000|2020-12-02 12:15:40|1758.8|1758.4|1759.8|1759.2|1760|1759.4|1758.8|1758.2|511
1606911350000|2020-12-02 12:15:50|1760|1759.4|1761|1760.6|1761|1760.8|1760|1759.4|1894
1606911360000|2020-12-02 12:16:00|1760.8|1760.4|1761.2|1760.6|1761.4|1760.8|1760.8|1760.4|570
1606911370000|2020-12-02 12:16:10|1761|1760.8|1761.2|1760.6|1761.2|1760.8|1760.8|1760.2|199
1606911380000|2020-12-02 12:16:20|1761.4|1760.8|1760.6|1760|1761.4|1761|1760.4|1759.8|301
1606911390000|2020-12-02 12:16:30|1760.4|1759.8|1760.4|1759.8|1760.6|1760|1760|1759.6|0
1606911400000|2020-12-02 12:16:40|1760.2|1759.6|1760|1759.4|1760.4|1759.8|1760|1759.4|0
1606911410000|2020-12-02 12:16:50|1760.2|1759.6|1760.4|1759.8|1760.4|1759.8|1760|1759.4|0
1606911420000|2020-12-02 12:17:00|1760.6|1760|1760.2|1759.8|1760.8|1760|1760.2|1759.8|420
1606911430000|2020-12-02 12:17:10|1760.4|1759.6|1759.8|1759.4|1760.4|1759.6|1759.6|1759.4|1151
1606911440000|2020-12-02 12:17:20|1759.6|1759.2|1758.6|1758|1759.8|1759.2|1758.2|1757.6|5943
1606911450000|2020-12-02 12:17:30|1758.8|1758.2|1758.8|1758.4|1759|1758.6|1758.8|1758.2|0
1606911460000|2020-12-02 12:17:40|1759|1758.6|1759.6|1759|1759.6|1759|1758.8|1758.4|2418
1606911470000|2020-12-02 12:17:50||1759.2||1759.2||1759.2||1759.2|0
1606911480000|2020-12-02 12:18:00|1759.4|1759|1759|1758.4|1759.6|1759|1758.8|1758.4|525
1606911490000|2020-12-02 12:18:10|1758.8|1758.2|1759|1758.4|1759|1758.6|1758.6|1758.2|69
1606911500000|2020-12-02 12:18:20|1759.2|1758.8|1759.6|1759|1759.6|1759|1759.2|1758.8|933
1606911510000|2020-12-02 12:18:30|1759.4|1759.2|1759.6|1759.2|1759.6|1759.2|1759.4|1759.2|0
1606911520000|2020-12-02 12:18:40|1759.8|1759.4|1759.4|1758.8|1760.2|1759.8|1759.2|1758.6|926
1606911530000|2020-12-02 12:18:50|1759.6|1759|1759.2|1758.8|1759.6|1759|1759.2|1758.6|0
1606911540000|2020-12-02 12:19:00|1759.4|1758.6|1759.6|1759|1759.8|1759.2|1759.4|1758.6|268
1606911550000|2020-12-02 12:19:10|1759.4|1758.8|1759.2|1758.6|1759.6|1759|1759.2|1758.6|0
1606911560000|2020-12-02 12:19:20|1759|1758.4|1759|1758.4|1759|1758.4|1759|1758.4|0
1606911570000|2020-12-02 12:19:30|1758.8|1758.6|1758.2|1757.6|1758.8|1758.6|1757.8|1757|4601
1606911580000|2020-12-02 12:19:40|1758.4|1757.8|1758.4|1757.8|1758.4|1758|1758.2|1757.8|35
1606911590000|2020-12-02 12:19:50|1758.6|1758|1758.4|1757.8|1758.8|1758.4|1758.4|1757.8|372
1606911600000|2020-12-02 12:20:00|1758.2|1757.6|1757.8|1757.2|1758.2|1757.6|1757.6|1757.2|0
1606911610000|2020-12-02 12:20:10|1757.6||1757.6||1757.6||1757.6||0
1606911620000|2020-12-02 12:20:20|1757.8|1757.4|1757.6|1757.2|1758|1757.4|1757.6|1757.2|0
1606911630000|2020-12-02 12:20:30|1757.8||1757.8||1757.8||1757.6||0
1606911640000|2020-12-02 12:20:40|1757.6|1757.4|1757.6|1757.2|1758|1757.4|1757.6|1757.2|0
1606911650000|2020-12-02 12:20:50|1757.4|1757.4|1757.6|1757.2|1757.8|1757.4|1757.4|1757.2|42
1606911660000|2020-12-02 12:21:00|1757.8|1757.4|1757.6|1757.2|1757.8|1757.4|1757.6|1757.2|300
1606911670000|2020-12-02 12:21:10|1757.4|1757|1757.2|1756.6|1757.6|1757|1757|1756.4|1237
1606911680000|2020-12-02 12:21:20|1757|1756.8|1757.6|1757|1757.6|1757.2|1757|1756.8|1700
1606911690000|2020-12-02 12:21:30|1757.4|1757.2|1757.6|1757.4|1757.6|1757.4|1757.4|1757.2|0
1606911700000|2020-12-02 12:21:40|1757.8|1757.6|1758.8|1758.2|1758.8|1758.4|1757.8|1757.4|2511
1606911710000|2020-12-02 12:21:50|1758.6|1758|1758.8|1758|1758.8|1758.2|1758.4|1757.8|200
1606911720000|2020-12-02 12:22:00|1758.6|1758.2|1758.6|1758.2|1758.8|1758.2|1758.4|1758.2|0
1606911730000|2020-12-02 12:22:10|1758.8|1758|1758|1757.6|1758.8|1758|1758|1757.6|773
1606911740000|2020-12-02 12:22:20||1757.4||1757.4||1757.4||1757.4|0
1606911750000|2020-12-02 12:22:30|1757.8|1757.2|1757.4|1757|1757.8|1757.4|1757.4|1757|0
1606911760000|2020-12-02 12:22:40|1757.6||1757.6||1757.6||1757.4||0
1606911770000|2020-12-02 12:22:50|1757.8||1757.8||1757.8||1757.8||0
1606911780000|2020-12-02 12:23:00|1758|1757.2|1757.8|1757.4|1758|1757.4|1757.8|1757.2|0
1606911790000|2020-12-02 12:23:10|1758|1757.6|1756.6|1756|1758.4|1757.8|1756.4|1755.8|6967
1606911800000|2020-12-02 12:23:20|1756.8|1756.4|1757.6|1757|1758|1757.4|1756.8|1756.2|4490
1606911810000|2020-12-02 12:23:30||1756.8||1756.8||1757||1756.8|0
1606911820000|2020-12-02 12:23:40|1757.4|1757|1757.6|1757|1757.6|1757|1757.2|1756.8|0
1606911830000|2020-12-02 12:23:50|1757.4|1757.2|1757.4|1757|1757.6|1757.2|1757.4|1756.8|0
1606911840000|2020-12-02 12:24:00|1757.6|1756.8|1758|1757.6|1758|1757.6|1757.4|1756.8|316
1606911850000|2020-12-02 12:24:10|1757.8|1757.4|1758.4|1757.8|1758.4|1758|1757.8|1757.4|397
1606911860000|2020-12-02 12:24:20|1758.2|1757.6|1758.4|1757.6|1758.4|1757.8|1758|1757.6|10000
1606911870000|2020-12-02 12:24:30||1757.8||1757.6||1757.8||1757.6|0
1606911890000|2020-12-02 12:24:50|1758.2|1757.4|1758|1757.6|1758.2|1757.6|1757.6|1757.4|832
1606911900000|2020-12-02 12:25:00|1758.2|1757.8|1758.2|1757.8|1758.4|1757.8|1758|1757.6|0
1606911910000|2020-12-02 12:25:10|1758.4|1758|1759.4|1759|1759.6|1759.2|1758.4|1758|1064
1606911920000|2020-12-02 12:25:20|1759.6||1759.4||1759.6||1759.2||468
1606911930000|2020-12-02 12:25:30|1759.6|1759.2|1759.4|1759|1759.6|1759.2|1759.4|1759|438
1606911940000|2020-12-02 12:25:40|1759.2|1758.6|1758.8|1758.4|1759.2|1758.6|1758.6|1758.4|687
1606911950000|2020-12-02 12:25:50|1759|1758.2|1758.8|1758.2|1759|1758.2|1758.6|1758|254
1606911960000|2020-12-02 12:26:00|||||||||28
1606911980000|2020-12-02 12:26:20|1759|1758.4|1758.8|1758.6|1759.2|1758.6|1758.6|1758|1967
1606911990000|2020-12-02 12:26:30|1759|1758.8|1759.4|1758.8|1759.4|1758.8|1759|1758.8|0
1606912000000|2020-12-02 12:26:40|1759.2|1758.6|1758.4|1757.8|1759.2|1758.6|1758.4|1757.8|85
1606912010000|2020-12-02 12:26:50|1758.2|1757.6|1758.6|1758|1759|1758.6|1758.2|1757.4|1366
1606912020000|2020-12-02 12:27:00|1758.4|1757.8|1758.2|1757.6|1758.4|1757.8|1758.2|1757.6|0
1606912030000|2020-12-02 12:27:10|1758.4|1757.8|1758.4|1758|1758.6|1758|1758.4|1757.8|0
1606912040000|2020-12-02 12:27:20|1758.6|1758.2|1758.4|1758|1758.8|1758.2|1758.4|1757.8|0
1606912050000|2020-12-02 12:27:30|1758.6|1757.8|1758.4|1758|1758.8|1758.6|1758.4|1757.8|2467
1606912060000|2020-12-02 12:27:40|1758.2|1757.6|1758.2|1757.6|1758.2|1757.8|1758|1757.6|228
1606912070000|2020-12-02 12:27:50|1758|1757.4|1757.8|1757.2|1758.2|1757.6|1757.8|1757.2|0
1606912080000|2020-12-02 12:28:00|1758|1757.4|1757.8|1757.4|1758|1757.4|1757.6|1757.2|80
1606912090000|2020-12-02 12:28:10|1758|1757.2|1757.6|1757.2|1758|1757.6|1757.6|1757.2|1500
1606912100000|2020-12-02 12:28:20|1757.4|1757|1757.4|1757|1757.6|1757|1757|1756.4|1253
1606912110000|2020-12-02 12:28:30|1757.2|1756.8|1757.8|1757.2|1757.8|1757.2|1757|1756.4|831
1606912120000|2020-12-02 12:28:40|1757.6|1757|1757.8|1757.2|1757.8|1757.2|1757.4|1756.8|0
1606912130000|2020-12-02 12:28:50|||||||||28
1606912140000|2020-12-02 12:29:00|1758|1757.4|1757.8|1757|1758|1757.4|1757.6|1757|28
1606912150000|2020-12-02 12:29:10|1757.6|1757.2|1757.4|1756.8|1757.8|1757.2|1757.2|1756.6|20
1606912160000|2020-12-02 12:29:20|1757.2|1757|1757.2|1756.6|1757.4|1757|1757|1756.6|40
1606912170000|2020-12-02 12:29:30|1757.4|1756.8|1757.4|1757|1757.4|1757|1757.4|1756.8|25
1606912180000|2020-12-02 12:29:40|1757.8|1757.2|1758|1757.6|1758.2|1757.8|1757.8|1757.2|411
1606912190000|2020-12-02 12:29:50|1758.2|1758|1759|1758.4|1759|1758.6|1758.2|1758|610
1606912200000|2020-12-02 12:30:00|1759.2|1758.6|1759.4|1758.8|1759.4|1758.8|1759.2|1758.4|0
1606912210000|2020-12-02 12:30:10|1759.2|1758.4|1759|1758.4|1759.2|1758.6|1758.2|1758|2844
1606912220000|2020-12-02 12:30:20|1759.2|1758.6|1759.2|1758.8|1759.2|1758.8|1759|1758.6|0
1606912230000|2020-12-02 12:30:30|1759.4|1759|1759.4|1759|1759.4|1759.2|1759.2|1759|307
1606912240000|2020-12-02 12:30:40|1759.2|1758.8|1759.2|1758.6|1759.2|1758.8|1759.2|1758.6|0
1606912250000|2020-12-02 12:30:50|1759.4|1758.8|1759.4|1758.8|1760|1759.4|1759.2|1758.8|158
1606912260000|2020-12-02 12:31:00|1759.2|1759|1759.6|1759.2|1759.8|1759.4|1759.2|1758.6|0
1606912270000|2020-12-02 12:31:10|1759.8|1759.4|1759.8|1759.4|1759.8|1759.4|1759.6|1759.2|0
1606912280000|2020-12-02 12:31:20|1759.6|1759.2|1759.6|1759.2|1760|1759.6|1759.6|1759.2|199
1606912290000|2020-12-02 12:31:30|1759.8|1759.4|1759.4|1759|1759.8|1759.4|1759.4|1758.8|428
1606912300000|2020-12-02 12:31:40|1759.6|1758.8|1759.2|1758.8|1759.6|1758.8|1759.2|1758.8|788
1606912310000|2020-12-02 12:31:50|1759|1758.6|1759.2|1758.6|1759.4|1758.6|1758.8|1758.4|770
1606912320000|2020-12-02 12:32:00|1759|1758.8|1758.8|1758.2|1759|1758.8|1758.6|1758.2|745
1606912330000|2020-12-02 12:32:10|1758.6||1758.8||1759||1758.6||0
1606912340000|2020-12-02 12:32:20|1759|1758.4|1759|1758.6|1759.2|1758.6|1759|1758.4|0
1606912360000|2020-12-02 12:32:40|1759.2|1758.8|1760.4|1759.8|1760.6|1760|1759.2|1758.8|1333
1606912370000|2020-12-02 12:32:50|1760.2|1759.6|1759.8|1759.4|1760.2|1759.8|1759.8|1759.4|217
1606912380000|2020-12-02 12:33:00|1760|1759.6|1760.2|1759.8|1760.4|1760|1759.6|1759.6|199
1606912390000|2020-12-02 12:33:10|1760.4|1759.6|1760|1759.4|1760.4|1759.6|1759.8|1759.4|0
1606912400000|2020-12-02 12:33:20|1759.8|1759.2|1759.8|1759.2|1759.8|1759.2|1759.6|1759.2|500
1606912410000|2020-12-02 12:33:30|1760|1759.4|1759.6|1759|1760|1759.4|1759.2|1758.8|0
1606912420000|2020-12-02 12:33:40|1759.4|1759.2|1759.4|1759|1759.4|1759.2|1759.4|1758.8|0
1606912430000|2020-12-02 12:33:50|1759.6|1758.8|1759.8|1759.2|1760|1759.4|1759.4|1758.8|259
1606912440000|2020-12-02 12:34:00|1759.6|1759.4|1759.8|1759.4|1760|1759.4|1759.6|1759.2|0
1606912450000|2020-12-02 12:34:10|1759.6|1759.2|1759.6|1759.2|1759.6|1759.2|1759.6|1759.2|0
1606912460000|2020-12-02 12:34:20|1759.8|1759.4|1759.8|1759.4|1759.8|1759.6|1759.8|1759.4|199
1606912470000|2020-12-02 12:34:30|1760|1759.6|1760.2|1759.8|1760.2|1759.8|1760|1759.4|780
1606912480000|2020-12-02 12:34:40|1760|1759.6|1759.6|1759.2|1760|1759.6|1759.4|1759.2|4612
1606912490000|2020-12-02 12:34:50|1759.8|1759.4|1759.8|1759.4|1760|1759.4|1759.6|1759.2|300
1606912500000|2020-12-02 12:35:00|1760|1759.6|1760|1759.4|1760.2|1759.8|1759.8|1759.4|562
1606912510000|2020-12-02 12:35:10|1759.8|1759.6|1760.6|1760|1760.8|1760.4|1759.8|1759.4|427
1606912520000|2020-12-02 12:35:20|1760.4|1760.2|1760.4|1760|1760.6|1760.2|1760.4|1760|0
1606912530000|2020-12-02 12:35:30|1760.2|1759.2|1758|1757.6|1760.4|1759.2|1757.8|1757.4|6339
1606912540000|2020-12-02 12:35:40|1758.2||1758||1758.2||1758||60
1606912550000|2020-12-02 12:35:50|1758.2|1757.8|1758.2|1757.8|1758.4|1758|1758.2|1757.8|1388
1606912560000|2020-12-02 12:36:00|1758|1757.6|1758|1757.4|1758.2|1757.6|1757.8|1757.4|500
1606912570000|2020-12-02 12:36:10|1757.8||1757.8||1758||1757.8||0
1606912580000|2020-12-02 12:36:20|1757.6|1757.6|1758|1757.6|1758|1757.6|1757.6|1757.4|720
1606912590000|2020-12-02 12:36:30|1757.8|1757.4|1757.8|1757.4|1758|1757.4|1757.8|1757.4|301
1606912600000|2020-12-02 12:36:40|1758|1757.6|1757.8|1757.4|1758|1757.8|1757.8|1757.4|301
1606912610000|2020-12-02 12:36:50|1758.2|1757.6|1758.2|1757.8|1758.4|1757.8|1758|1757.6|1182
1606912620000|2020-12-02 12:37:00|1758.4|1757.6|1758.6|1758|1758.6|1758.2|1758|1757.4|0
1606912630000|2020-12-02 12:37:10|1758.8|1758.2|1758.6|1758.2|1759|1758.4|1758.6|1758|0
1606912640000|2020-12-02 12:37:20|1758.8|1758.4|1758.6|1758.2|1758.8|1758.4|1758.6|1758|100
1606912650000|2020-12-02 12:37:30|1758.4|1758|1758.4|1758|1758.4|1758.2|1758.4|1758|22
1606912660000|2020-12-02 12:37:40|1758.2|1757.8|1758.6|1758|1758.6|1758.2|1758|1757.6|1249
1606912670000|2020-12-02 12:37:50|1758.8|1758.2|1758.6|1758.2|1759|1758.6|1758.6|1758.2|493
1606912680000|2020-12-02 12:38:00|1758.8|1758.4|1759|1758.4|1759.4|1759|1758.8|1758.2|715
1606912690000|2020-12-02 12:38:10|1758.8|1758.6|1758.6|1758|1758.8|1758.6|1758.6|1758|964
1606912700000|2020-12-02 12:38:20|1758.4|1757.8|1758.2|1757.6|1758.4|1757.8|1757.8|1757.4|1490
1606912710000|2020-12-02 12:38:30|1758|1757.8|1758.4|1757.6|1758.4|1757.8|1758|1757.6|0
1606912720000|2020-12-02 12:38:40|1758.8|1757.8|1758.8|1758|1758.8|1758|1758.8|1757.8|174
1606912730000|2020-12-02 12:38:50|1758.6|1757.8|1757.8|1757.4|1758.6|1757.8|1757.8|1757.4|200
1606912740000|2020-12-02 12:39:00|1757.6|1757|1758|1757.2|1758|1757.2|1757.6|1757|595
1606912750000|2020-12-02 12:39:10|1758.2|1757.4|1758|1757.4|1758.2|1757.4|1758|1757.4|0
1606912760000|2020-12-02 12:39:20|1757.8||1757.8||1757.8||1757.8||0
1606912770000|2020-12-02 12:39:30|1758|1757.6|1758.4|1757.6|1758.4|1757.6|1758|1757.6|291
1606912780000|2020-12-02 12:39:40|1758.2|1757.4|1758|1757.4|1758.2|1757.4|1758|1757.4|200
1606912790000|2020-12-02 12:39:50|1757.6|1757|1758|1757.2|1758|1757.2|1757.6|1757|246
1606912800000|2020-12-02 12:40:00|1758.2|1757.4|1758.2|1757.6|1758.4|1757.8|1758.2|1757.4|179
1606912810000|2020-12-02 12:40:10|1758|1757.2|1758|1757.4|1758.2|1757.4|1758|1757.2|400
1606912820000|2020-12-02 12:40:20|1758.2|1757.2|1758.2|1757.6|1758.4|1757.6|1758.2|1757.2|0
1606912830000|2020-12-02 12:40:30|1758.4|1757.4|1758.4|1757.6|1758.4|1757.6|1758.2|1757.4|0
1606912840000|2020-12-02 12:40:40|1758|1757.4|1756.6|1756|1758|1757.4|1756.6|1756|340
1606912850000|2020-12-02 12:40:50||1755.8||1755.8||1756||1755.8|0
1606912860000|2020-12-02 12:41:00|1756.4||1756.6||1756.6||1756.4||0
1606912870000|2020-12-02 12:41:10|1757|1756.2|1756.6|1755.8|1757|1756.2|1756.6|1755.8|0
1606912880000|2020-12-02 12:41:20|1756.8|1756|1757.2|1756.4|1757.2|1756.6|1756.8|1756|167
1606912890000|2020-12-02 12:41:30|1756.8|1756.2|1756|1755.4|1756.8|1756.2|1755.2|1754.6|489
1606912900000|2020-12-02 12:41:40|1756.4|1756|1756.4|1755.8|1756.6|1756|1756.4|1755.8|440
1606912910000|2020-12-02 12:41:50|1756.6|1756|1756.8|1756.2|1756.8|1756.2|1756.4|1756|0
1606912920000|2020-12-02 12:42:00|1756.6|1756|1756.6|1756|1756.8|1756.2|1756.6|1756|0
1606912930000|2020-12-02 12:42:10|1756.8|1756.2|1756.6|1756|1756.8|1756.2|1756.6|1756|0
1606912940000|2020-12-02 12:42:20|1756.4|1755.8|1756.6|1756|1756.6|1756|1756.4|1755.8|400
1606912950000|2020-12-02 12:42:30|1756.8|1756.2|1756.8|1756.2|1756.8|1756.2|1756.6|1756|0
1606912960000|2020-12-02 12:42:40|1757||1756.6||1757||1756.6||198
1606912970000|2020-12-02 12:42:50|1756.4|1756|1756.6|1755.8|1756.6|1756|1756.4|1755.8|372
1606912980000|2020-12-02 12:43:00||1756||1756||1756||1756|0
1606912990000|2020-12-02 12:43:10|1756.8|1756.2|1756.8|1756.2|1756.8|1756.2|1756.8|1756.2|178
1606913000000|2020-12-02 12:43:20|1756.6|1756.4|1757.2|1756.6|1757.4|1756.8|1756.6|1756.4|271
1606913010000|2020-12-02 12:43:30|1757.6|1757|1757.6|1756.8|1757.6|1757|1757.6|1756.8|30
1606913020000|2020-12-02 12:43:40|1757.2|1756.6|1756.8|1756.2|1757.2|1756.6|1756.8|1756.2|269
1606913030000|2020-12-02 12:43:50|1756.6|1756|1756.8|1756.2|1756.8|1756.2|1756.6|1755.8|0
1606913040000|2020-12-02 12:44:00|1756.6|1756.4|1757|1756.4|1757|1756.4|1756.6|1756.2|1
1606913050000|2020-12-02 12:44:10|1756.8|1756.2|1757|1756.4|1757|1756.4|1756.8|1756.2|190
1606913060000|2020-12-02 12:44:20|1757.4|1756.8|1757.4|1756.8|1757.4|1756.8|1757.4|1756.8|51
1606913090000|2020-12-02 12:44:50||1757||1757||1757||1757|0
1606913100000|2020-12-02 12:45:00||1756.8||1756.8||1757||1756.8|0
1606913130000|2020-12-02 12:45:30|1757.8|1757|1758.6|1758.2|1758.6|1758.2|1757.8|1757|586
1606913140000|2020-12-02 12:45:40|1758.8|1758|1758.2|1757.6|1758.8|1758|1758.2|1757.6|1903
1606913150000|2020-12-02 12:45:50|1758.4|1757.8|1758.4|1757.8|1758.4|1757.8|1758.2|1757.6|0
1606913160000|2020-12-02 12:46:00|1758.2||1758.4||1758.4||1758.2||0
1606913170000|2020-12-02 12:46:10|1758.2|1757.6|1758.4|1757.8|1758.4|1757.8|1758.2|1757.6|16
1606913180000|2020-12-02 12:46:20|1758.6|1758|1758.6|1758|1758.6|1758|1758.6|1758|0
1606913190000|2020-12-02 12:46:30||1757.8||1757.8||1757.8||1757.8|0
1606913200000|2020-12-02 12:46:40||1758||1757.8||1758||1757.8|0
1606913210000|2020-12-02 12:46:50|1759.4|1758.8|1761.2|1760.8|1761.2|1760.8|1759.4|1758.8|604
1606913230000|2020-12-02 12:47:10|1760.8|1760|1760.6|1760.2|1760.8|1760.2|1760.6|1760|747
1606913240000|2020-12-02 12:47:20|1760.8|1760.4|1760.6|1760|1761|1760.4|1760.6|1760|618
1606913250000|2020-12-02 12:47:30|1761.2|1760.8|1761.4|1760.6|1761.4|1760.8|1761.2|1760.6|600
1606913260000|2020-12-02 12:47:40|1761.8|1761|1761.6|1761|1761.8|1761.2|1761.6|1761|0
1606913270000|2020-12-02 12:47:50|1762.2|1760.8|1762.6|1762.2|1762.6|1762.2|1762.2|1760.8|284
1606913280000|2020-12-02 12:48:00|1762.4|1761.8|1763|1762.2|1763|1762.2|1762.4|1761.8|50
1606913290000|2020-12-02 12:48:10|1762.8|1762.6|1763.6|1763|1763.6|1763|1762.8|1762.6|236
1606913300000|2020-12-02 12:48:20|1763.2|1762.6|1763|1762.4|1763.2|1762.6|1762.8|1762.2|522
1606913310000|2020-12-02 12:48:30|1762.8|1762.6|1763.2|1762.6|1763.2|1762.6|1762.8|1762.6|0
1606913320000|2020-12-02 12:48:40|1763|1762.4|1763.2|1762.6|1763.2|1762.6|1762.8|1762.2|319
1606913330000|2020-12-02 12:48:50|1764.2|1763.4|1764|1763.4|1764.2|1763.4|1764|1763.4|187
1606913340000|2020-12-02 12:49:00|1762.6|1762|1763|1762|1763|1762.2|1762.6|1762|242
1606913350000|2020-12-02 12:49:10|1762.8|1762.2|1762.8|1762|1762.8|1762.2|1762.8|1762|301
1606913360000|2020-12-02 12:49:20|1763|1762.2|1763|1762.4|1763|1762.4|1763|1762.2|658
1606913370000|2020-12-02 12:49:30|1763.4|1762.8|1763.4|1762.8|1763.4|1762.8|1763.4|1762.8|199
1606913380000|2020-12-02 12:49:40|1763.8|1763|1763.8|1763|1763.8|1763|1763.8|1763|9
1606913390000|2020-12-02 12:49:50|1764|1763.4|1764.2|1763.6|1764.2|1763.8|1764|1763.4|400
1606913400000|2020-12-02 12:50:00|1764|1763.4|1764.2|1763.8|1764.4|1763.8|1763.8|1763.4|303
1606913410000|2020-12-02 12:50:10|1764|1763.6|1764.6|1764|1764.6|1764|1764|1763.4|1263
1606913420000|2020-12-02 12:50:20|1764.2|1763.6|1764.6|1764.2|1764.8|1764.2|1764.2|1763.6|386
1606913430000|2020-12-02 12:50:30|1764.8|1764.4|1764.8|1764.4|1764.8|1764.4|1764.6|1764.4|0
1606913440000|2020-12-02 12:50:40|1763.8|1763.2|1763.6|1763|1763.8|1763.2|1763|1762.4|673
1606913450000|2020-12-02 12:50:50|1763.8|1763.4|1764.6|1764|1764.6|1764|1763.8|1763.4|264
1606913460000|2020-12-02 12:51:00|1763.8|1763.2|1764.6|1764|1764.6|1764|1763.8|1763.2|681
1606913470000|2020-12-02 12:51:10|1764.8|1764.2|1764.8|1764|1765|1764.6|1764.4|1763.6|994
1606913480000|2020-12-02 12:51:20|1764.6|1764.4|1765|1764.4|1765|1764.4|1764.6|1764.4|74
1606913490000|2020-12-02 12:51:30|1764.8|1764|1764.8|1764.2|1764.8|1764.2|1764.8|1764|0
1606913500000|2020-12-02 12:51:40|1765|1764.4|1765|1764.4|1765|1764.4|1764.8|1764|0
1606913510000|2020-12-02 12:51:50|||||||||47
1606913520000|2020-12-02 12:52:00|1765.2||1765||1765.2||1765||10
1606913530000|2020-12-02 12:52:10||1764.2||1764.4||1764.4||1764.2|0
1606913540000|2020-12-02 12:52:20|1765.2||1765||1765.2||1765||0
1606913550000|2020-12-02 12:52:30|1764.6|1764.2|1764.8|1764|1764.8|1764.4|1764.4|1763.6|448
1606913560000|2020-12-02 12:52:40|1765|1764.4|1765.2|1764.4|1765.2|1764.4|1765|1764.4|50
1606913570000|2020-12-02 12:52:50|1765||1765||1765.2||1765||0
1606913580000|2020-12-02 12:53:00||1764.6||1764.6||1764.6||1764.6|0
1606913590000|2020-12-02 12:53:10|1765.2|1764.4|1765|1764.4|1765.2|1764.6|1765|1764.4|400
1606913600000|2020-12-02 12:53:20|1764.8|1764|1765.6|1765|1765.6|1765|1764.8|1764|323
1606913610000|2020-12-02 12:53:30|1765.8|1765.4|1766.2|1765.4|1766.2|1765.4|1765.8|1765.4|0
1606913620000|2020-12-02 12:53:40|1766.2|1766|1767.2|1766.8|1767.2|1766.8|1766.2|1766|4670
1606913630000|2020-12-02 12:53:50||1767||1767||1767||1766.8|0
1606913640000|2020-12-02 12:54:00|1767|1766.8|1767.2|1766.6|1767.2|1767|1767|1766.6|2509
1606913650000|2020-12-02 12:54:10|1767|1766.8|1767|1766.8|1767.2|1767|1767|1766.6|166
1606913660000|2020-12-02 12:54:20|1767.2|1767|1766.8|1766.4|1767.2|1767|1766.4|1766.2|7324
1606913670000|2020-12-02 12:54:30|1766.6|1766.6|1767.8|1767.6|1767.8|1767.6|1766.6|1766.4|599
1606913680000|2020-12-02 12:54:40|1768|1767.4|1769.4|1769|1769.4|1769|1768|1767.4|4734
1606913690000|2020-12-02 12:54:50|1769.6|1769.2|1769.2|1768.8|1769.6|1769.2|1768.8|1768.6|2230
1606913700000|2020-12-02 12:55:00|1769.4|1769|1769.2|1769|1769.4|1769|1769|1768.6|151
1606913710000|2020-12-02 12:55:10|1769|1768.8|1768.8|1768.4|1769|1768.8|1768.2|1768|4131
1606913720000|2020-12-02 12:55:20|1768.6|1768.2|1768.8|1768.2|1768.8|1768.4|1768.6|1768.2|0
1606913730000|2020-12-02 12:55:30|1768.4|1768|1768|1767.4|1768.8|1768|1767.4|1767|3789
1606913740000|2020-12-02 12:55:40|1767.8|1767.6|1768|1767.8|1768.4|1767.8|1767.8|1767.4|1549
1606913750000|2020-12-02 12:55:50|1768.2|1768|1768.4|1768|1768.4|1768|1768.2|1768|147
1606913760000|2020-12-02 12:56:00||1767.8||1767.8||1767.8||1767.8|0
1606913770000|2020-12-02 12:56:10||1768||1768||1768||1768|0
1606913780000|2020-12-02 12:56:20|1768.2|1768.2|1768.6|1768.4|1768.6|1768.4|1768|1767.8|4979
1606913790000|2020-12-02 12:56:30|1768.4|1768.2|1768.8|1768.6|1768.8|1768.6|1768.4|1768.2|1055
1606913800000|2020-12-02 12:56:40|1768.6|1768.4|1768.6|1768.2|1768.8|1768.4|1768.4|1768.2|597
1606913810000|2020-12-02 12:56:50|1768.8|1768.4|1769|1768.8|1769|1768.8|1768.8|1768.4|477
1606913820000|2020-12-02 12:57:00|1768.8|1768.6|1768.6|1768.2|1769|1768.6|1768.4|1768.2|2261
1606913830000|2020-12-02 12:57:10|1768.4|1768.4|1768.8|1768.4|1768.8|1768.4|1768.4|1768.4|600
1606913840000|2020-12-02 12:57:20|1768.6|1768.2|1768.8|1768.4|1768.8|1768.4|1768.6|1768.2|2100
1606913850000|2020-12-02 12:57:30|1768.6|1768.2|1765.8|1765.2|1768.6|1768.2|1765.6|1765|8260
1606913860000|2020-12-02 12:57:40|1765.6|1765.4|1766.4|1766|1766.8|1766.4|1765.6|1765.2|906
1606913870000|2020-12-02 12:57:50|1766.6|1766.2|1767.2|1766.8|1767.6|1767|1766.4|1766|0
1606913880000|2020-12-02 12:58:00|1767.4|1767|1767.6|1767|1767.6|1767.2|1767.2|1766.8|0
1606913890000|2020-12-02 12:58:10|1767.4|1766.8|1767.2|1766.8|1767.6|1766.8|1767.2|1766.8|0
1606913900000|2020-12-02 12:58:20|1767.4|1767|1767.2|1766.8|1767.4|1767|1767.2|1766.8|110
1606913910000|2020-12-02 12:58:30|1767|1766.6|1766.8|1766.6|1767.2|1766.8|1766.8|1766.4|208
1606913920000|2020-12-02 12:58:40||1766.4||1766.2||1766.4||1766.2|166
1606913930000|2020-12-02 12:58:50|1766.6|1766.4|1766|1765.6|1766.8|1766.4|1766|1765.6|1330
1606913940000|2020-12-02 12:59:00|1766.2|1765.8|1765.6|1765.2|1766.4|1766|1765.4|1764.8|1318
1606913950000|2020-12-02 12:59:10|1765.8||1765.6||1765.8||1765.4||0
1606913960000|2020-12-02 12:59:20|1765.4|1765|1765.4|1765.2|1765.6|1765.2|1765.2|1764.8|0
1606913970000|2020-12-02 12:59:30|1765.2|1765|1765|1764.6|1765.4|1765|1764.6|1764|2250
1606913980000|2020-12-02 12:59:40|1765.2|1764.8|1764.6|1764.2|1765.4|1765|1764.4|1764.2|2537
1606913990000|2020-12-02 12:59:50|1764.4|1764|1763.4|1762.8|1764.4|1764.2|1763.4|1762.6|3051
1606914000000|2020-12-02 13:00:00|1763.6|1763|1763.6|1763.2|1763.6|1763.2|1763.6|1763|1
1606914010000|2020-12-02 13:00:10|1763.4|1763|1764.8|1764.4|1764.8|1764.6|1763.4|1762.8|3774
1606914020000|2020-12-02 13:00:20|1765|1764.6|1764.6|1764|1765|1764.6|1764.4|1764|804
1606914030000|2020-12-02 13:00:30|1764.4|1763.8|1763.8|1763.2|1764.4|1764|1763.4|1763|2051
1606914040000|2020-12-02 13:00:40|1763.6|1763.4|1763.8|1763.4|1764|1763.6|1763.4|1763|800
1606914050000|2020-12-02 13:00:50|1764|1763.6|1764.4|1764|1764.6|1764|1764|1763.6|7
1606914060000|2020-12-02 13:01:00|1764.2|1763.8|1764|1763.2|1764.4|1763.8|1763.6|1763.2|204
1606914070000|2020-12-02 13:01:10|1763.8|1763.4|1764.2|1763.6|1764.2|1763.8|1763.6|1763.4|2232
1606914080000|2020-12-02 13:01:20|1764|1763.8|1764|1763.6|1764.2|1763.8|1764|1763.6|0
1606914090000|2020-12-02 13:01:30|1763.8|1763.2|1764|1763.6|1764|1763.6|1763.6|1763.2|0
1606914100000|2020-12-02 13:01:40|1763.8|1763.4|1763.8|1763.2|1763.8|1763.4|1763.6|1763.2|859
1606914110000|2020-12-02 13:01:50|1763.6|1763.4|1764.2|1763.8|1764.4|1764|1763.6|1763.4|557
1606914120000|2020-12-02 13:02:00|1764.4|1764|1765|1764.4|1765.2|1765|1764.2|1763.8|1380
1606914130000|2020-12-02 13:02:10|1765.2|1764.6|1765|1764.4|1765.2|1764.8|1765|1764.4|30
1606914140000|2020-12-02 13:02:20|1765.2|1764.6|1765.6|1765.4|1765.8|1765.6|1765.2|1764.6|440
1606914150000|2020-12-02 13:02:30|1765.8|1765.6|1766.2|1766|1766.4|1766|1765.8|1765.6|556
1606914160000|2020-12-02 13:02:40|1766.4|1765.8|1765.4|1764.8|1766.4|1765.8|1765.2|1764.8|883
1606914170000|2020-12-02 13:02:50|1765.2|1765|1765.4|1765|1765.6|1765.2|1765.2|1765|0
1606914180000|2020-12-02 13:03:00|1765.6|1765.2|1765.6|1765.4|1765.8|1765.6|1765.4|1765|207
1606914190000|2020-12-02 13:03:10|1765.8|1765.2|1765.8|1765.2|1765.8|1765.2|1765.8|1765|92
1606914200000|2020-12-02 13:03:20|1765.6|1765.4|1765.6|1765.4|1765.6|1765.4|1765.6|1765.4|0
1606914210000|2020-12-02 13:03:30|1765.4|1765.2|1765.4|1765.2|1765.4|1765.2|1765.4|1765.2|709
1606914220000|2020-12-02 13:03:40|1765.6|1765.4|1765.2|1764.8|1765.8|1765.4|1765|1764.8|1456
1606914230000|2020-12-02 13:03:50|1765|1764.6|1764|1763.6|1765|1764.6|1764|1763.6|3788
1606914240000|2020-12-02 13:04:00|1763.8|1763.4|1763.6|1763.2|1764|1763.4|1763.4|1763|546
1606914250000|2020-12-02 13:04:10|1763.4|1763.4|1763.6|1763.4|1763.6|1763.4|1763.4|1763.4|199
1606914260000|2020-12-02 13:04:20|1763.4|1763.2|1763.4|1763.2|1763.6|1763.2|1763.4|1763|0
1606914270000|2020-12-02 13:04:30|1763.6|1763.4|1763.8|1763.4|1764.2|1763.6|1763.6|1763.4|685
1606914280000|2020-12-02 13:04:40|1764|1763.6|1765.2|1764.8|1765.4|1765|1764|1763.6|2692
1606914290000|2020-12-02 13:04:50|1765.4||1765.2||1765.4||1765.2||0
1606914300000|2020-12-02 13:05:00|1765|1764.6|1764|1763.6|1765.2|1764.6|1764|1763.6|2010
1606914320000|2020-12-02 13:05:20|1764.2|1763.8|1764.2|1763.6|1764.2|1764|1764|1763.6|221
1606914340000|2020-12-02 13:05:40|1764|1763.4|1764|1763.6|1764.2|1763.6|1763.6|1763.4|593
1606914350000|2020-12-02 13:05:50|1764.2|1763.8|1764.4|1764|1764.4|1764|1764.2|1763.8|4
1606914360000|2020-12-02 13:06:00|1764.6|1764.2|1764.6|1764.2|1764.8|1764.4|1764.4|1764.2|500
1606914370000|2020-12-02 13:06:10|1764.4|1764.4|1764.6|1764.2|1764.6|1764.4|1764.4|1764.2|0
1606914380000|2020-12-02 13:06:20||1764.4||1764.4||1764.4||1764.2|0
1606914390000|2020-12-02 13:06:30|1764.8||1764.8||1764.8||1764.8||0
1606914400000|2020-12-02 13:06:40|1764.6|1764.2|1764.6|1764.2|1764.8|1764.4|1764.6|1764.2|50
1606914410000|2020-12-02 13:06:50|1764.8|1764.4|1764.4|1764.2|1764.8|1764.4|1764.4|1764.2|511
1606914420000|2020-12-02 13:07:00|1764.2|1764|1764.4|1764|1764.6|1764.2|1764.2|1764|199
1606914430000|2020-12-02 13:07:10|1764.2|1764.2|1764.2|1764|1764.2|1764.2|1764.2|1764|0
1606914440000|2020-12-02 13:07:20|1764|1763.8|1763.4|1763|1764.2|1763.8|1763.4|1762.8|1853
1606914450000|2020-12-02 13:07:30|1763.6|1763.2|1764|1763.8|1764.2|1763.8|1763.6|1763.2|304
1606914460000|2020-12-02 13:07:40|1764.2|1764|1764.2|1764|1764.2|1764|1764.2|1764|190
1606914470000|2020-12-02 13:07:50|1764|1763.8|1764|1763.6|1764.4|1763.8|1763.8|1763.4|114
1606914480000|2020-12-02 13:08:00||1763.8||1763.8||1763.8||1763.6|0
1606914490000|2020-12-02 13:08:10|1764.2|1763.6|1764.4|1763.8|1764.6|1764|1764.2|1763.6|201
1606914500000|2020-12-02 13:08:20|1764.2|1763.4|1764|1763.4|1764.2|1763.6|1763.8|1763.4|0
1606914510000|2020-12-02 13:08:30|1763.8|1763.2|1764|1763.6|1764|1763.6|1763.4|1763|236
1606914520000|2020-12-02 13:08:40|1764.2|1763.8|1764.4|1763.8|1764.4|1763.8|1764|1763.6|11
1606914530000|2020-12-02 13:08:50|1764.2|1764|1764|1763.4|1764.2|1764|1763.8|1763.4|833
1606914540000|2020-12-02 13:09:00|1764.2|1763.6|1764.2|1764|1764.2|1764|1764.2|1763.6|298
1606914550000|2020-12-02 13:09:10|1764.4|1763.8|1763.6|1763.2|1764.4|1763.8|1763.4|1763|100
1606914560000|2020-12-02 13:09:20|1763.8|1763.4|1764|1763.4|1764|1763.4|1763.8|1763.4|0
1606914570000|2020-12-02 13:09:30|1763.8|1763.6|1764.8|1764.4|1765|1764.6|1763.8|1763.6|2977
1606914580000|2020-12-02 13:09:40|1764.6|1764.2|1764.8|1764.4|1765|1764.6|1764.6|1764.2|0
1606914590000|2020-12-02 13:09:50|1764.6|1764.2|1764.8|1764.2|1764.8|1764.4|1764.6|1764.2|0
1606914600000|2020-12-02 13:10:00|1764.6|1764|1764.4|1764|1764.6|1764.2|1764.4|1764|1139
1606914610000|2020-12-02 13:10:10|1764.2|1763.8|1764|1763.8|1764.4|1763.8|1764|1763.6|572
1606914620000|2020-12-02 13:10:20|1764.2|1764|1763.6|1763|1764.4|1764|1763.4|1763|1941
1606914630000|2020-12-02 13:10:30|1763.4|1763.2|1763.8|1763.4|1764|1763.6|1763.4|1763|276
1606914640000|2020-12-02 13:10:40|1764|1763.6|1764.2|1763.8|1764.2|1763.8|1764|1763.6|5
1606914650000|2020-12-02 13:10:50|1764|1763.6|1763.8|1763.6|1764|1763.6|1763.8|1763.6|114
1606914660000|2020-12-02 13:11:00|1763.6|1763.4|1762.8|1762.2|1763.6|1763.4|1762.6|1762|1570
1606914670000|2020-12-02 13:11:10|1762.6|1762.4|1762.8|1762.2|1762.8|1762.6|1762.6|1762.2|1366
1606914680000|2020-12-02 13:11:20|1762.6||1762.6||1762.8||1762.6||0
1606914690000|2020-12-02 13:11:30|1762.8|1762.4|1763.6|1763|1763.6|1763.2|1762.8|1762.4|1
1606914700000|2020-12-02 13:11:40|1763.4|1763.2|1763.4|1763|1763.6|1763.2|1763.2|1762.8|47
1606914710000|2020-12-02 13:11:50|1763.6|1763.2|1763.2|1762.8|1763.6|1763.2|1763.2|1762.6|4
1606914720000|2020-12-02 13:12:00|1763|1762.6|1762.2|1761.8|1763|1762.6|1762.2|1761.6|1427
1606914730000|2020-12-02 13:12:10|1762|1761.6|1761.6|1761.2|1762|1761.6|1761.6|1761|351
1606914740000|2020-12-02 13:12:20|1761.8|1761.4|1761.6|1761.2|1762|1761.4|1761.4|1761|2516
1606914750000|2020-12-02 13:12:30|1761.8|1761.4|1762.2|1761.8|1762.8|1762.2|1761.8|1761.4|2792
1606914760000|2020-12-02 13:12:40|1762|1761.6|1762|1761.4|1762|1761.6|1761.8|1761.4|0
1606914770000|2020-12-02 13:12:50|1761.6|1761.2|1761.6|1761.2|1761.6|1761.4|1761.2|1760.6|2314
1606914780000|2020-12-02 13:13:00|1761.4|1761|1761.2|1760.8|1761.6|1761.2|1761|1760.6|1342
1606914790000|2020-12-02 13:13:10|1761.4|1760.6|1761.2|1760.8|1761.4|1760.8|1761|1760.6|500
1606914800000|2020-12-02 13:13:20|1761|1760.6|1761.2|1760.8|1761.2|1760.8|1761|1760.6|0
1606914810000|2020-12-02 13:13:30|1761|1760.6|1761.2|1760.8|1761.4|1760.8|1760.8|1760.4|401
1606914820000|2020-12-02 13:13:40|1761.4|1761|1761.2|1760.8|1761.4|1761|1761.2|1760.8|0
1606914830000|2020-12-02 13:13:50|1761.4|1761|1761.4|1761|1761.4|1761|1761.4|1761|0
1606914840000|2020-12-02 13:14:00|1761.6|1761.2|1760.4|1760|1761.6|1761.2|1760.2|1760|810
1606914850000|2020-12-02 13:14:10|1760.2|1760.2|1760.4|1760|1760.6|1760.2|1760.2|1760|514
1606914860000|2020-12-02 13:14:20|1760.2|1760.2|1760.4|1760|1760.8|1760.2|1760.2|1760|1882
1606914870000|2020-12-02 13:14:30|1760.6|1760.2|1760.6|1760.2|1760.6|1760.4|1760.6|1760.2|623
1606914880000|2020-12-02 13:14:40|1760.4|1760|1759.4|1759|1760.4|1760|1759|1758.4|1649
1606914890000|2020-12-02 13:14:50|1759.2|1758.8|1758.8|1757.4|1759.6|1759|1758.6|1757.2|5648
1606914900000|2020-12-02 13:15:00|1758.6|1757.6|1758.4|1757.6|1758.6|1757.6|1758.4|1757.6|0
1606914910000|2020-12-02 13:15:10|1758.8|1758|1759.2|1758.4|1759.2|1758.4|1758.8|1757.6|1245
1606914920000|2020-12-02 13:15:20|1759.4|1758.6|1760.4|1759.8|1760.4|1759.8|1759.4|1758.6|741
1606914930000|2020-12-02 13:15:30|1760.2|1760|1760.8|1760.2|1760.8|1760.4|1760|1759.8|1959
1606914940000|2020-12-02 13:15:40|1760.6|1760|1760.4|1759.8|1760.6|1760|1760|1759.8|334
1606914950000|2020-12-02 13:15:50|1760.2|1760|1760|1759.6|1760.2|1760|1759.6|1759.2|842
1606914960000|2020-12-02 13:16:00|1760.2|1759.8|1760.4|1760|1760.4|1760|1759.8|1759.2|808
1606914970000|2020-12-02 13:16:10|1760.6|1760.2|1762.2|1761.6|1762.4|1761.6|1760.6|1760.2|1249
1606914980000|2020-12-02 13:16:20|1762|1761.4|1762.2|1761.6|1762.2|1761.6|1761.2|1760.8|302
1606914990000|2020-12-02 13:16:30|1762|1761.4|1762.8|1762.4|1762.8|1762.4|1761.8|1761.2|2681
1606915000000|2020-12-02 13:16:40|1762.6|1762.2|1762.8|1762.4|1762.8|1762.4|1762.6|1762|223
1606915010000|2020-12-02 13:16:50|1763|1762.6|1763.2|1762.8|1763.4|1762.8|1762.8|1762.4|1092
1606915020000|2020-12-02 13:17:00|1763|1762.6|1762|1761.6|1763|1762.8|1762|1761.6|2166
1606915030000|2020-12-02 13:17:10|1761.8|1761.4|1762.4|1762|1762.6|1762|1761.6|1761.4|151
1606915040000|2020-12-02 13:17:20|1762.6|1762.2|1762.8|1762.4|1762.8|1762.4|1762.6|1762|239
1606915050000|2020-12-02 13:17:30|1762.6|1762.6|1762.2|1762|1762.8|1762.6|1762.2|1762|2353
1606915060000|2020-12-02 13:17:40|1762.4|1762.2|1762.8|1762.4|1762.8|1762.4|1762.2|1762|219
1606915080000|2020-12-02 13:18:00|1763|1762.6|1762.2|1762|1763|1762.8|1762.2|1762|958
1606915090000|2020-12-02 13:18:10|1762.4|1761.6|1761.8|1761.4|1762.4|1761.8|1761.8|1761.4|1107
1606915100000|2020-12-02 13:18:20|1762|1761.2|1762|1761.6|1762.2|1761.6|1761.8|1761.2|0
1606915110000|2020-12-02 13:18:30|1762.2|1761.8|1762|1761.6|1762.2|1762|1762|1761.4|842
1606915120000|2020-12-02 13:18:40|1762.2|1761.8|1762|1761.8|1762.2|1761.8|1762|1761.6|0
1606915130000|2020-12-02 13:18:50|1761.8|1761.6|1761.4|1761.2|1761.8|1761.6|1761|1760.6|1585
1606915140000|2020-12-02 13:19:00|1761.6|1761|1760.8|1760.4|1761.6|1761.2|1760.8|1760.4|471
1606915150000|2020-12-02 13:19:10|1760.6|1760.2|1760.4|1760|1760.8|1760.6|1760.4|1760|222
1606915160000|2020-12-02 13:19:20|1760.6|1760.2|1760.6|1760|1760.8|1760.4|1760.4|1760|0
1606915170000|2020-12-02 13:19:30|1760.4|1760.2|1760.6|1760.4|1760.8|1760.4|1760.4|1760.2|0
1606915180000|2020-12-02 13:19:40|1760.8|1760.6|1761.2|1760.6|1761.2|1760.8|1760.6|1760.4|966
1606915190000|2020-12-02 13:19:50|1761||1761.2||1761.2||1761||0
1606915200000|2020-12-02 13:20:00|1761|1760.8|1761.2|1760.8|1761.2|1761|1760.8|1760.6|508
1606915210000|2020-12-02 13:20:10|1761|1761|1761.4|1761|1761.4|1761|1761|1761|0
1606915220000|2020-12-02 13:20:20|1761|1760.8|1761|1760.6|1761|1760.8|1761|1760.6|199
1606915230000|2020-12-02 13:20:30|1760.8|1760.4|1760.6|1760.2|1760.8|1760.4|1760|1759.8|1881
1606915240000|2020-12-02 13:20:40|1760.4|1759.8|1761|1760.6|1761.4|1761|1760.2|1759.8|5198
1606915250000|2020-12-02 13:20:50|1761.2|1760.8|1760.6|1760.2|1761.2|1760.8|1760.2|1759.8|528
1606915260000|2020-12-02 13:21:00|1760.8|1760.4|1760.2|1759.6|1761.2|1760.8|1760|1759.6|3949
1606915270000|2020-12-02 13:21:10|1760.4|1759.8|1760.6|1760|1760.6|1760.2|1760.4|1759.8|0
1606915280000|2020-12-02 13:21:20|1760.4||1760.6||1760.6||1760.4||0
1606915290000|2020-12-02 13:21:30|1760.8|1760.2|1761|1760.4|1761.2|1761|1760.8|1760.2|1645
1606915300000|2020-12-02 13:21:40||1760.6||1760.8||1760.8||1760.6|119
1606915310000|2020-12-02 13:21:50|1760.8|1760.6|1761.2|1760.8|1761.2|1761|1760.8|1760.6|346
1606915320000|2020-12-02 13:22:00|1761.4|1761|1761.4|1760.8|1761.6|1761.4|1761.2|1760.8|1578
1606915330000|2020-12-02 13:22:10|1761.6||1761.4||1761.6||1761.2||0
1606915340000|2020-12-02 13:22:20|1761.6||1761.4||1761.6||1761.4||0
1606915350000|2020-12-02 13:22:30|1761.2|1761|1761.4|1761|1761.8|1761.4|1761.2|1760.8|859
1606915360000|2020-12-02 13:22:40||1760.8||1760.8||1760.8||1760.8|0
1606915370000|2020-12-02 13:22:50|1761|1760.6|1761|1760.8|1761.4|1760.8|1760.8|1760.4|1524
1606915380000|2020-12-02 13:23:00|1760.8|1760.6|1761.2|1760.8|1761.2|1761|1760.8|1760.4|867
1606915390000|2020-12-02 13:23:10|1761|1760.6|1760.4|1760|1761|1760.6|1760.2|1759.8|879
1606915400000|2020-12-02 13:23:20|1760.2|1759.8|1761.4|1760.8|1761.4|1760.8|1760|1759.6|983
1606915410000|2020-12-02 13:23:30|1761.2|1761|1761|1760.4|1761.2|1761.2|1761|1760.4|771
1606915420000|2020-12-02 13:23:40|1761.2|1760.6|1761.4|1761|1761.4|1761|1761|1760.6|28
1606915430000|2020-12-02 13:23:50|1761.2|1760.8|1761.4|1760.8|1761.4|1761.2|1761|1760.6|624
1606915440000|2020-12-02 13:24:00|1761.2|1760.6|1760.8|1760.4|1761.2|1760.6|1760.4|1760|835
1606915450000|2020-12-02 13:24:10|1760.6|1760.2|1761|1760.4|1761|1760.6|1760.4|1760|1130
1606915460000|2020-12-02 13:24:20|1760.8|1760.6|1760.2|1759.8|1761|1760.6|1760.2|1759.6|400
1606915470000|2020-12-02 13:24:30|1760|1759.6|1760|1759.6|1760|1759.6|1759.8|1759.6|100
1606915480000|2020-12-02 13:24:40|1760.2|1759.8|1760.2|1760|1760.4|1760|1760.2|1759.6|0
1606915490000|2020-12-02 13:24:50|1760.4|1760.2|1760.4|1760.2|1760.6|1760.2|1760.2|1760|400
1606915500000|2020-12-02 13:25:00|1760.6|1760.4|1760.6|1760.4|1760.8|1760.4|1760.4|1760.2|200
1606915510000|2020-12-02 13:25:10|1760.4|1760.2|1760.2|1759.8|1760.6|1760.2|1760|1759.4|1740
1606915530000|2020-12-02 13:25:30|1760|1759.6|1760.6|1760.2|1760.6|1760.2|1759.8|1759.4|0
1606915540000|2020-12-02 13:25:40|1760.4|1760.4|1760.8|1760.4|1760.8|1760.6|1760.4|1760.2|810
1606915550000|2020-12-02 13:25:50|1760.6|1760.2|1760.6|1760.2|1760.6|1760.2|1760.6|1760.2|82
1606915560000|2020-12-02 13:26:00|1760.8|1760.4|1760.8|1760.6|1760.8|1760.6|1760.6|1760.2|0
1606915570000|2020-12-02 13:26:10|1760.6|1760.4|1760.8|1760.4|1760.8|1760.4|1760.6|1760.2|427
1606915580000|2020-12-02 13:26:20|1760.6||1760.6||1760.6||1760.6||0
1606915590000|2020-12-02 13:26:30|1760.4|1760.2|1760.6|1760.2|1760.6|1760.2|1760.4|1760.2|113
1606915610000|2020-12-02 13:26:50|1760.8|1760.4|1760.6|1760.2|1760.8|1760.6|1760.4|1760.2|900
1606915620000|2020-12-02 13:27:00|1760.4|1760|1760.6|1760.2|1760.6|1760.2|1760.2|1760|794
1606915630000|2020-12-02 13:27:10|1760.4|1760|1760.2|1759.8|1760.6|1760.2|1760|1759.8|2193
1606915640000|2020-12-02 13:27:20|1760.4|1760|1760.6|1760|1760.6|1760|1760.4|1760|0
1606915650000|2020-12-02 13:27:30|1760.4|1760.2|1760.2|1759.8|1760.4|1760.2|1760.2|1759.8|1313
1606915660000|2020-12-02 13:27:40|1760|1759.6|1759.4|1759|1760.2|1759.6|1759.2|1758.6|3454
1606915670000|2020-12-02 13:27:50|1759.2|1759.2|1758.8|1758.2|1759.2|1759.2|1758.2|1758|3375
1606915680000|2020-12-02 13:28:00|1759|1758.4|1759.4|1759.2|1759.6|1759.2|1759|1758.4|3775
1606915690000|2020-12-02 13:28:10|1759.6|1759.4|1759.8|1759.6|1759.8|1759.6|1759.6|1759.4|476
1606915700000|2020-12-02 13:28:20|1759.6|1759.4|1759.4|1759|1759.8|1759.4|1759.4|1758.8|561
1606915710000|2020-12-02 13:28:30|1759.2|1758.8|1759.8|1759.4|1759.8|1759.4|1759.2|1758.8|2264
1606915720000|2020-12-02 13:28:40|1759.6|1759.2|1760|1759.6|1760|1759.8|1759.2|1758.8|283
1606915730000|2020-12-02 13:28:50|1760.2|1759.8|1761|1760.6|1761|1760.6|1760.2|1759.8|30
1606915740000|2020-12-02 13:29:00|1760.8|1760.4|1761.2|1760.6|1761.4|1761|1760.8|1760.2|1070
1606915750000|2020-12-02 13:29:10|1761.4|1760.8|1761.6|1761.2|1761.6|1761.4|1761.2|1760.8|326
1606915760000|2020-12-02 13:29:20|1761.8|1761.4|1761.8|1761.4|1762|1761.4|1761.4|1761|701
1606915770000|2020-12-02 13:29:30|1761.6|1761.6|1760.8|1760.4|1761.8|1761.6|1760.8|1760.2|2393
1606915780000|2020-12-02 13:29:40|1760.6|1760.2|1762.6|1762.2|1762.8|1762.4|1760.6|1760.2|15497
1606915790000|2020-12-02 13:29:50|1762.8|1762.4|1762.4|1761.6|1763.2|1763|1762|1761.6|4491
1606915800000|2020-12-02 13:30:00|1762.2|1761.4|1762.2|1761.8|1762.2|1761.8|1761.4|1761|1426
1606915810000|2020-12-02 13:30:10|1762.4|1762|1762.2|1761.8|1763.2|1763|1762.2|1761.8|1480
1606915820000|2020-12-02 13:30:20|1762|1761.6|1762.2|1761.8|1762.2|1761.8|1761.8|1761.6|418
1606915830000|2020-12-02 13:30:30|1762|1761.6|1762|1761.8|1762.2|1761.8|1762|1761.6|0
1606915840000|2020-12-02 13:30:40|1762.4|1762|1762.6|1762.4|1762.6|1762.4|1762.4|1762|30
1606915850000|2020-12-02 13:30:50|1762.4|1762.2|1762.6|1762.2|1762.6|1762.2|1762.4|1762|255
1606915860000|2020-12-02 13:31:00|1762.4|1762|1762|1761.6|1762.6|1762|1761.8|1761.6|561
1606915870000|2020-12-02 13:31:10|1761.8|1761.4|1762.6|1762.2|1762.6|1762.2|1761.8|1761.4|361
1606915880000|2020-12-02 13:31:20|1762.4|1762.4|1762.2|1761.8|1762.6|1762.4|1762.2|1761.6|1701
1606915890000|2020-12-02 13:31:30|1762.4|1762|1762.2|1762|1762.6|1762|1762.2|1761.8|0
1606915900000|2020-12-02 13:31:40|1762|1761.8|1762|1761.8|1762.2|1761.8|1761.8|1761.4|952
1606915910000|2020-12-02 13:31:50|1761.8|1761.6|1761.4|1761|1761.8|1761.6|1761.2|1760.8|757
1606915920000|2020-12-02 13:32:00|1761.6|1761.2|1761.6|1761.2|1761.8|1761.4|1761.4|1761.2|50
1606915930000|2020-12-02 13:32:10|1761.8|1761.4|1762.6|1762.2|1762.6|1762.2|1761.8|1761.4|604
1606915940000|2020-12-02 13:32:20|1762.4|1762|1762.2|1762|1762.6|1762.2|1762.2|1762|0
1606915950000|2020-12-02 13:32:30|1762.4|1762.2|1762.4|1762.2|1762.4|1762.2|1762.4|1762.2|1
1606915970000|2020-12-02 13:32:50|1762.6|1763.2|1764.2|1763.6|1764.4|1764|1762.6|1762.6|17122
1606915980000|2020-12-02 13:33:00|1764.4|1763.8|1763.4|1763|1764.4|1764|1763.2|1762.8|3150
1606915990000|2020-12-02 13:33:10|1763.6|1763.2|1763.8|1763.4|1764.2|1763.8|1763.4|1763|1008
1606916000000|2020-12-02 13:33:20|1764|1763.6|1763.8|1763.4|1764.2|1763.6|1763.8|1763.4|0
1606916010000|2020-12-02 13:33:30|1763.6|1763.6|1763.4|1763|1763.6|1763.6|1763.4|1762.8|1033
1606916020000|2020-12-02 13:33:40||1763.2||1763.2||1763.2||1763|0
1606916030000|2020-12-02 13:33:50|1763.6|1763.4|1763.6|1763.2|1763.6|1763.4|1763.4|1763|1069
1606916040000|2020-12-02 13:34:00|1763.4|1763.4|1763.4|1763.2|1763.6|1763.4|1763|1762.6|657
1606916050000|2020-12-02 13:34:10|1763.2|1762.8|1762.2|1761.8|1763.2|1762.8|1762|1761.2|2999
1606916060000|2020-12-02 13:34:20|1762|1761.6|1761.6|1761.4|1762.2|1761.8|1761.6|1761|199
1606916070000|2020-12-02 13:34:30|1761.4|1761.2|1761.4|1761|1761.6|1761.2|1761.2|1760.8|68
1606916080000|2020-12-02 13:34:40|1761.6|1760.8|1761.6|1761.2|1761.6|1761.4|1761.6|1760.8|500
1606916090000|2020-12-02 13:34:50|1761.8|1761.4|1761|1760.8|1762|1761.6|1760.8|1760.6|2256
1606916100000|2020-12-02 13:35:00|1761.2|1760.6|1761|1760.6|1761.4|1761|1760.2|1759.8|799
1606916110000|2020-12-02 13:35:10|1760.8|1760.4|1760.8|1760.4|1761|1760.8|1760.8|1760.4|0
1606916120000|2020-12-02 13:35:20|1760.6|1760.6|1760.8|1760.4|1760.8|1760.6|1760.6|1760.2|0
1606916130000|2020-12-02 13:35:30|1761|1760.6|1760.8|1760.6|1761|1760.6|1760.6|1760.4|339
1606916140000|2020-12-02 13:35:40||1760.4||1760.4||1760.6||1760.4|150
1606916150000|2020-12-02 13:35:50|1761|1760.6|1760.8|1760.6|1761|1760.8|1760.6|1760.4|1006
1606916160000|2020-12-02 13:36:00|1761|1760.8|1761|1760.8|1761.4|1761|1760.8|1760.8|1223
1606916170000|2020-12-02 13:36:10|1760.8|1760.6|1761|1760.6|1761|1760.6|1760.6|1760.4|1060
1606916180000|2020-12-02 13:36:20|1761.2|1760.8|1762|1761.8|1762.4|1762|1761.2|1760.8|9988
1606916190000|2020-12-02 13:36:30|1762.2|1762|1762|1761.6|1762.4|1762|1761.8|1761.6|1676
1606916200000|2020-12-02 13:36:40|1761.8|1761.8|1762|1761.8|1762.2|1761.8|1761.8|1761.6|312
1606916210000|2020-12-02 13:36:50|1762.2|1762|1762.4|1761.8|1762.8|1762.2|1762.2|1761.8|477
1606916220000|2020-12-02 13:37:00|1762.6|1762|1762.4|1762|1762.6|1762.2|1762.4|1762|0
1606916230000|2020-12-02 13:37:10|1762.6|1762.2|1763|1762.6|1763.4|1763|1762.6|1762.2|3421
1606916240000|2020-12-02 13:37:20|1763.2|1762.8|1762.6|1762.2|1763.4|1762.8|1762.6|1762.2|2435
1606916250000|2020-12-02 13:37:30|1763|1762.4|1763.2|1762.8|1763.2|1762.8|1763|1762.2|675
1606916260000|2020-12-02 13:37:40|1763|1762.6|1763.6|1763.2|1763.8|1763.2|1763|1762.6|120
1606916270000|2020-12-02 13:37:50|1763.8|1763.4|1763.8|1763.4|1763.8|1763.4|1763.6|1763.2|0
1606916280000|2020-12-02 13:38:00|1764|1763.6|1764.4|1764|1764.4|1764|1763.4|1763.2|1371
1606916290000|2020-12-02 13:38:10|1764.2|1763.8|1763.6|1763.2|1764.4|1764|1763.2|1763|3159
1606916300000|2020-12-02 13:38:20|1763.8|1763.4|1763.6|1763.2|1763.8|1763.4|1763.4|1763.2|717
1606916310000|2020-12-02 13:38:30|1763.8|1763.4|1762|1761.8|1763.8|1763.4|1762|1761.4|2991
1606916320000|2020-12-02 13:38:40|1762.2|1761.6|1762.2|1761.8|1762.4|1762.2|1762|1761.6|0
1606916330000|2020-12-02 13:38:50|1762.4|1762|1762.4|1762.2|1762.8|1762.4|1762.4|1761.8|259
1606916340000|2020-12-02 13:39:00|1762.6|1762|1762.8|1762.4|1763|1762.6|1762.4|1762|294
1606916350000|2020-12-02 13:39:10|1763|1762.6|1762.6|1762.2|1763|1762.6|1762.6|1762.2|252
1606916360000|2020-12-02 13:39:20|1762.4|1762|1762.6|1762.2|1762.8|1762.2|1762.4|1762|0
1606916370000|2020-12-02 13:39:30|1762.4|1762.4|1762.8|1762.4|1762.8|1762.6|1762.4|1762.2|448
1606916380000|2020-12-02 13:39:40|1763|1762.6|1762.6|1762.4|1763|1762.6|1762.6|1762.2|469
1606916390000|2020-12-02 13:39:50|1762.8|1762.6|1763|1762.6|1763|1762.6|1762.8|1762.6|446
1606916400000|2020-12-02 13:40:00|1762.8|1762.4|1762.8|1762.4|1763|1762.6|1762.6|1762.4|341
1606916450000|2020-12-02 13:40:50|1763|1762.6|1762|1761.4|1763|1762.8|1762|1761.4|3237
1606916460000|2020-12-02 13:41:00|1761.8|1761.2|1761.2|1760.6|1761.8|1761.4|1761|1760.4|2751
1606916470000|2020-12-02 13:41:10|1761|1760.4|1761.2|1760.8|1761.2|1761|1760.6|1760.4|1404
1606916480000|2020-12-02 13:41:20|1761|1761|1760.8|1760.2|1761|1761|1760.4|1760|1565
1606916490000|2020-12-02 13:41:30|1760.6|1760.4|1760.2|1760|1760.6|1760.4|1759.8|1759.6|1007
1606916500000|2020-12-02 13:41:40|1760|1759.8|1760.8|1760.4|1761|1760.4|1760|1759.6|812
1606916510000|2020-12-02 13:41:50|1760.6|1760.2|1760.4|1759.8|1760.6|1760.2|1760|1759.6|262
1606916520000|2020-12-02 13:42:00|1760.2|1760|1760.8|1760.2|1760.8|1760.2|1760.2|1759.8|0
1606916530000|2020-12-02 13:42:10|1760.6|1760.4|1760.6|1760.2|1760.8|1760.4|1760.4|1760|10
1606916540000|2020-12-02 13:42:20|1760.8|1760.4|1761.2|1760.6|1761.2|1760.6|1760.8|1760.2|227
1606916550000|2020-12-02 13:42:30|1761|1760.8|1760.8|1760.4|1761|1760.8|1760.8|1760.4|83
1606916560000|2020-12-02 13:42:40|1760.6|1760.2|1761.2|1760.8|1761.2|1760.8|1760.6|1760|220
1606916570000|2020-12-02 13:42:50|1761|1761|1761.2|1760.8|1761.2|1761|1761|1760.8|964
1606916580000|2020-12-02 13:43:00||1761||1760.8||1761||1760.8|0
1606916590000|2020-12-02 13:43:10|1761|1761|1761|1760.8|1761.4|1761|1761|1760.8|1231
1606916600000|2020-12-02 13:43:20|1761.2|1761|1760.6|1760.4|1761.2|1761|1760.6|1760.2|568
1606916610000|2020-12-02 13:43:30|1760.8|1760.2|1760.6|1760.2|1760.8|1760.4|1760.4|1760|437
1606916620000|2020-12-02 13:43:40|1760.8|1760.4|1761.2|1760.6|1761.2|1760.8|1760.8|1760.4|542
1606916630000|2020-12-02 13:43:50||1760.8||1761||1761||1760.8|0
1606916640000|2020-12-02 13:44:00|1761.4|1761.2|1761.6|1761.2|1762|1761.6|1761.4|1761|2150
1606916650000|2020-12-02 13:44:10|1761.8|1761.4|1762|1761.4|1762|1761.6|1761.8|1761.4|0
1606916660000|2020-12-02 13:44:20|1762.2|1761.6|1762.4|1762|1762.4|1762|1762|1761.6|0
1606916670000|2020-12-02 13:44:30|1762.2|1762.2|1763.4|1763|1764|1763.6|1761.8|1761.6|7356
1606916680000|2020-12-02 13:44:40|1763.6|1763.2|1763|1762.6|1763.8|1763.2|1762.4|1762|8380
1606916690000|2020-12-02 13:44:50|1762.8|1762.4|1763|1762.6|1763.2|1762.6|1762.8|1762.2|0
1606916700000|2020-12-02 13:45:00|1763.2|1762.8|1763.2|1762.8|1763.2|1763|1763|1762.6|782
1606916710000|2020-12-02 13:45:10|1763|1762.6|1763|1762.6|1763.2|1762.8|1762.6|1762.4|830
1606916720000|2020-12-02 13:45:20|1762.8|1762.4|1762.6|1762.2|1763|1762.4|1762.4|1762.2|284
1606916730000|2020-12-02 13:45:30|1762.8|1762.4|1762.8|1762.4|1762.8|1762.6|1762.6|1762.2|0
1606916740000|2020-12-02 13:45:40|1762.6|1762.2|1762.8|1762.4|1762.8|1762.4|1762.6|1762.2|200
1606916750000|2020-12-02 13:45:50|1762.6|1762.6|1762.8|1762.4|1762.8|1762.6|1762.6|1762.4|242
1606916760000|2020-12-02 13:46:00|1763|1762.6|1763.6|1763.2|1763.6|1763.2|1763|1762.4|1029
1606916770000|2020-12-02 13:46:10|1763.4|1763|1763.4|1763|1763.6|1763.2|1763.2|1763|301
1606916780000|2020-12-02 13:46:20|1763.2|1762.8|1762.6|1762.4|1763.4|1762.8|1762.4|1762.2|3394
1606916790000|2020-12-02 13:46:30|1762.4|1762.2|1761.8|1761.6|1762.4|1762.2|1761.4|1761|3109
1606916800000|2020-12-02 13:46:40|1761.6|1761.4|1761.6|1761.2|1761.8|1761.4|1761.4|1761|27
1606916810000|2020-12-02 13:46:50|1761.4|1761|1761.2|1761|1761.8|1761.4|1761.2|1760.8|229
1606916820000|2020-12-02 13:47:00|1761.4|1761.2|1761.4|1761.2|1761.4|1761.2|1761.4|1761.2|613
1606916830000|2020-12-02 13:47:10|1761.2|1761|1761.2|1761|1761.4|1761.2|1761.2|1761|0
1606916840000|2020-12-02 13:47:20|1761.4|1761.2|1761.4|1761.2|1761.4|1761.2|1761.2|1761|0
1606916850000|2020-12-02 13:47:30|1761.6|1761.4|1761.2|1760.8|1761.6|1761.4|1761|1760.6|2344
1606916860000|2020-12-02 13:47:40|1761|1760.6|1760.4|1760|1761|1760.6|1760.2|1759.8|1039
1606916870000|2020-12-02 13:47:50|1760.6|1760.2|1761|1760.4|1761|1760.6|1760.4|1760|1659
1606916880000|2020-12-02 13:48:00|1760.8|1760.2|1760.4|1760|1760.8|1760.2|1760.2|1759.8|366
1606916890000|2020-12-02 13:48:10|1760.6|1760.2|1761|1760.6|1761|1760.6|1760.4|1760|0
1606916900000|2020-12-02 13:48:20|1760.8|1760.4|1761|1760.6|1761.2|1760.8|1760.8|1760.4|0
1606916920000|2020-12-02 13:48:40|1761.2|1760.8|1760.2|1760|1761.2|1760.8|1760.2|1760|665
1606916930000|2020-12-02 13:48:50|1760.4|1760.2|1760.6|1760.2|1760.6|1760.2|1760.4|1760|613
1606916940000|2020-12-02 13:49:00|1760.4|1760|1760.4|1760|1760.6|1760.4|1760.4|1759.8|0
1606916950000|2020-12-02 13:49:10|1760.2|1759.8|1760|1759.6|1760.4|1759.8|1759.8|1759.6|0
1606916960000|2020-12-02 13:49:20|1760.2|1759.8|1760|1759.8|1760.4|1760|1760|1759.8|600
1606916970000|2020-12-02 13:49:30|1760.2|1760|1760.8|1760.4|1760.8|1760.4|1760.2|1759.8|307
1606916980000|2020-12-02 13:49:40|1761||1761||1761||1760.8||0
1606916990000|2020-12-02 13:49:50|1760.8|1760.6|1760.8|1760.4|1761|1760.6|1760.8|1760.4|400
1606917000000|2020-12-02 13:50:00|1760.6|1760.2|1760.8|1760.2|1760.8|1760.4|1760.4|1760|1098
1606917010000|2020-12-02 13:50:10|1760.6|1760|1760.6|1760.2|1760.6|1760.2|1760.4|1760|0
1606917020000|2020-12-02 13:50:20|1760.4|1760.4|1760.6|1760.4|1760.6|1760.4|1760.4|1760.2|0
1606917030000|2020-12-02 13:50:30|1760.4|1760.2|1760.4|1760|1760.6|1760.2|1760.2|1759.8|355
1606917040000|2020-12-02 13:50:40||1759.8||1759.8||1760||1759.8|0
1606917050000|2020-12-02 13:50:50||1760||1760||1760||1760|0
1606917060000|2020-12-02 13:51:00|1760.2|1759.8|1760.4|1760|1760.4|1760|1760|1759.8|1686
1606917070000|2020-12-02 13:51:10|1760.2|1759.8|1760.6|1760.4|1760.6|1760.4|1760.2|1759.8|217
1606917080000|2020-12-02 13:51:20|1760.8|1760.6|1761.6|1761.2|1761.8|1761.2|1760.8|1760.4|754
1606917090000|2020-12-02 13:51:30|1761.4|1761|1761.6|1761|1761.8|1761.6|1761.4|1761|1719
1606917100000|2020-12-02 13:51:40|1761.4|1761.2|1761|1760.6|1761.4|1761.2|1761|1760.6|564
1606917110000|2020-12-02 13:51:50|1761.4|1760.8|1761.4|1761|1761.4|1761|1761.2|1760.8|1753
1606917120000|2020-12-02 13:52:00|1761.2|1760.8|1762|1761.6|1762|1761.6|1761.2|1760.8|110
1606917130000|2020-12-02 13:52:10||1761.4||1761.6||1761.8||1761.4|200
1606917140000|2020-12-02 13:52:20||1761.4||1761.6||1761.6||1761.4|0
1606917150000|2020-12-02 13:52:30|1761.8|1761.4|1761.6|1761.2|1762|1761.6|1761.4|1761.2|911
1606917160000|2020-12-02 13:52:40|1761.4|1761|1761.8|1761.4|1762|1761.6|1761.4|1761|2088
1606917170000|2020-12-02 13:52:50|1762|1761.6|1762|1761.4|1762|1761.6|1762|1761.4|600
1606917180000|2020-12-02 13:53:00|1761.8|1761.2|1761.8|1761.4|1761.8|1761.6|1761.6|1761.2|199
1606917190000|2020-12-02 13:53:10|1762|1761.6|1762|1761.8|1762|1761.8|1762|1761.6|570
1606917200000|2020-12-02 13:53:20||1761.6||1761.8||1761.8||1761.6|0
1606917210000|2020-12-02 13:53:30|1761.8|1761.6|1761.8|1761.6|1762|1761.6|1761.6|1761.4|4414
1606917220000|2020-12-02 13:53:40|1761.6|1761.4|1761.6|1761.2|1761.8|1761.6|1761.4|1761.2|912
1606917230000|2020-12-02 13:53:50|1761.4|1761|1760.8|1760.6|1761.4|1761.2|1760.8|1760.6|3
1606917240000|2020-12-02 13:54:00|1760.6|1760.4|1760.4|1760|1761|1760.6|1760.4|1759.8|1161
1606917250000|2020-12-02 13:54:10|1760.2|1760.2|1760.4|1760|1760.4|1760.2|1760.2|1759.8|889
1606917260000|2020-12-02 13:54:20|1760.6|1760.2|1760.4|1760|1760.6|1760.4|1760.4|1760|415
1606917270000|2020-12-02 13:54:30|1760.6|1760.2|1760.6|1760|1760.8|1760.4|1760.4|1760|200
1606917280000|2020-12-02 13:54:40|1760.4|1760.2|1760.8|1760.6|1760.8|1760.6|1760.4|1760.2|705
1606917290000|2020-12-02 13:54:50|1761|1760.4|1760.8|1760.6|1761|1760.6|1760.8|1760.4|30
1606917310000|2020-12-02 13:55:10|1761|1760.8|1760.8|1760.6|1761|1760.8|1760.8|1760.6|419
1606917320000|2020-12-02 13:55:20|1760.6|1760.4|1760.8|1760.2|1761|1760.4|1760.6|1760.2|412
1606917330000|2020-12-02 13:55:30|1760.6|1760.4|1760.6|1760.4|1760.8|1760.4|1760.4|1760.4|680
1606917340000|2020-12-02 13:55:40|1760.4|1760.2|1760.4|1760.2|1760.4|1760.2|1760.4|1760.2|350
1606917350000|2020-12-02 13:55:50|1760.6|1760.4|1760.4|1760.2|1760.6|1760.4|1760.4|1760.2|155
1606917360000|2020-12-02 13:56:00|1760.6|1760.4|1760.6|1760.2|1760.6|1760.4|1760.4|1760|456
1606917370000|2020-12-02 13:56:10|1760.4|1760|1760.6|1760.2|1760.6|1760.2|1760.4|1760|100
1606917380000|2020-12-02 13:56:20||1760.4||1760.4||1760.4||1760.2|0
1606917390000|2020-12-02 13:56:30|1760.4|1760.2|1760.4|1760|1760.4|1760.4|1760.4|1760|13
1606917400000|2020-12-02 13:56:40|1760.2|1759.8|1760|1759.8|1760.2|1759.8|1759.8|1759.2|5190
1606917410000|2020-12-02 13:56:50|1759.8|1759.6|1759.8|1759.6|1760|1759.8|1759.8|1759.6|840
1606917420000|2020-12-02 13:57:00|1760|1759.8|1759.8|1759.6|1760|1759.8|1759.8|1759.6|31
1606917430000|2020-12-02 13:57:10|1760|1759.8|1760.2|1760|1760.4|1760|1759.8|1759.6|845
1606917440000|2020-12-02 13:57:20|1760.4|1760.2|1760.4|1760|1760.6|1760.2|1760.2|1760|569
1606917450000|2020-12-02 13:57:30|1760.6|1760.2|1760.6|1760.2|1760.6|1760.2|1760.6|1760.2|0
1606917460000|2020-12-02 13:57:40|1760.8|1760.4|1761|1760.6|1761|1760.6|1760.8|1760.2|1004
1606917470000|2020-12-02 13:57:50|1760.8|1760.8|1760.8|1760.4|1761|1760.8|1760.8|1760.4|850
1606917480000|2020-12-02 13:58:00|1761|1760.6|1761.2|1760.6|1761.2|1760.8|1760.8|1760.4|3639
1606917490000|2020-12-02 13:58:10|1761|1760.8|1761.2|1760.8|1761.2|1761|1761|1760.8|0
1606917500000|2020-12-02 13:58:20|1761.4|1761|1761.8|1761.4|1761.8|1761.4|1761.4|1760.8|216
1606917510000|2020-12-02 13:58:30|1762|1761.6|1762|1761.6|1762|1761.8|1761.8|1761.4|138
1606917520000|2020-12-02 13:58:40|1761.8|1761.4|1761.8|1761.4|1762.2|1761.8|1761.8|1761.4|622
1606917530000|2020-12-02 13:58:50|1761.6|1761.2|1760.8|1760.6|1761.6|1761.2|1760.8|1760.6|2708
1606917540000|2020-12-02 13:59:00|1761|1760.8|1761.8|1761.2|1761.8|1761.4|1761|1760.8|438
1606917550000|2020-12-02 13:59:10|1761.6|1761.4|1762|1761.6|1762|1761.6|1761.6|1761.2|500
1606917560000|2020-12-02 13:59:20|1761.8|1761.8|1763|1762.6|1763.2|1762.8|1761.8|1761.6|8499
1606917570000|2020-12-02 13:59:30|1762.8|1762.4|1763|1762.6|1763|1762.6|1762.4|1762|946
1606917580000|2020-12-02 13:59:40|1763.2|1762.8|1763|1762.8|1763.2|1762.8|1763|1762.6|427
1606917590000|2020-12-02 13:59:50|1762.8|1762.6|1762.4|1762|1762.8|1762.8|1762.2|1761.8|2678
1606917600000|2020-12-02 14:00:00|1762.2|1761.8|1762|1761.4|1762.4|1761.8|1761.8|1761.4|414
1606917610000|2020-12-02 14:00:10|1761.8|1761.2|1761.6|1761.4|1761.8|1761.4|1761.4|1761.2|1886
1606917620000|2020-12-02 14:00:20|1761.8|1761.6|1761.8|1761.4|1762|1761.6|1761.8|1761.2|133
1606917630000|2020-12-02 14:00:30|1762|1761.6|1762|1761.4|1762.2|1761.8|1761.8|1761.4|3033
1606917640000|2020-12-02 14:00:40||1761.6||1761.4||1761.6||1761.4|0
1606917650000|2020-12-02 14:00:50|1762.2|1761.6|1762.2|1761.8|1762.2|1761.8|1762.2|1761.6|595
1606917660000|2020-12-02 14:01:00|1762|1761.6|1762|1761.4|1762|1761.8|1762|1761.4|0
1606917670000|2020-12-02 14:01:10|1761.8|1761.6|1762|1761.6|1762.2|1762|1761.8|1761.6|988
1606917680000|2020-12-02 14:01:20|1762.2|1761.8|1762.2|1761.8|1762.4|1762|1761.8|1761.4|787
1606917690000|2020-12-02 14:01:30|1762.4|1762|1763|1762.8|1763.4|1763|1762.4|1762|2448
1606917700000|2020-12-02 14:01:40|1763.2|1763|1763.2|1762.8|1763.2|1763|1763.2|1762.8|0
1606917710000|2020-12-02 14:01:50|1763.4|1763|1763.4|1763.2|1763.6|1763.2|1763.4|1762.8|120
1606917720000|2020-12-02 14:02:00|1763.6|1763.4|1763|1762.6|1763.8|1763.4|1763|1762.6|3442
1606917740000|2020-12-02 14:02:20|1762.8|1762.4|1762.6|1762.2|1763|1762.6|1762.4|1762|4305
1606917750000|2020-12-02 14:02:30|1762.8|1762.4|1763|1762.6|1763.4|1763|1762.8|1762.2|1223
1606917760000|2020-12-02 14:02:40||1762.8||1762.8||1762.8||1762.8|57
1606917770000|2020-12-02 14:02:50|1762.8|1762.6|1763|1762.6|1763|1762.6|1762.8|1762.2|448
1606917780000|2020-12-02 14:03:00|1762.8|1762.4|1762|1761.6|1762.8|1762.4|1762|1761.4|1116
1606917790000|2020-12-02 14:03:10|1762.2|1761.4|1763|1762.8|1763.2|1762.8|1762.2|1761.4|1942
1606917800000|2020-12-02 14:03:20|1763.2|1763|1763.4|1763|1763.6|1763.2|1763.2|1763|199
1606917810000|2020-12-02 14:03:30|1763.2|1762.8|1763.4|1763|1763.4|1763|1763|1762.8|1678
1606917820000|2020-12-02 14:03:40|1763.2|1762.8|1763.4|1763|1763.6|1763.4|1762.8|1762.4|2888
1606917830000|2020-12-02 14:03:50|1763.6|1763.2|1764|1763.6|1764|1763.8|1763.6|1763.2|3932
1606917840000|2020-12-02 14:04:00|1763.8|1763.4|1763.8|1763.4|1764|1763.6|1763.6|1763.2|91
1606917850000|2020-12-02 14:04:10|1764|1763.6|1763.6|1763|1764|1763.8|1763.4|1763|2620
1606917860000|2020-12-02 14:04:20|1763.4|1763.2|1763.8|1763.4|1764|1763.6|1763.4|1763|1549
1606917870000|2020-12-02 14:04:30|1764|1763.6|1764|1763.8|1764.2|1764|1763.8|1763.4|1805
1606917880000|2020-12-02 14:04:40|1764.2|1764|1764.2|1764|1764.2|1764|1764|1763.8|677
1606917890000|2020-12-02 14:04:50|1764.4|1763.8|1764.4|1764|1764.8|1764.6|1764.4|1763.8|1443
1606917900000|2020-12-02 14:05:00|1764.2|1763.8|1763.6|1763.4|1764.4|1763.8|1763.4|1763|8531
1606917910000|2020-12-02 14:05:10|1763.8|1763.2|1763|1762.6|1764|1763.4|1762.8|1762.4|5900
1606917920000|2020-12-02 14:05:20|1762.8|1762.8|1764.8|1764.6|1765.6|1765.4|1762.8|1762.6|51104
1606917930000|2020-12-02 14:05:30|1764.6|1764.4|1766.2|1766|1766.8|1766.6|1764.4|1764.2|26148
1606917940000|2020-12-02 14:05:40|1766.4|1765.8|1766.2|1765.8|1766.4|1766|1766|1765.8|6236
1606917950000|2020-12-02 14:05:50|1766|1766|1766.2|1765.8|1766.2|1766|1766|1765.8|0
1606917960000|2020-12-02 14:06:00|1766|1765.6|1765.6|1765.2|1766|1765.6|1765.6|1765.2|13752
1606917970000|2020-12-02 14:06:10|1765.8|1765.4|1765|1764.6|1765.8|1765.4|1764.8|1764.6|15107
1606917980000|2020-12-02 14:06:20|1765.2|1764.8|1765.6|1765.4|1765.8|1765.4|1765.2|1764.6|7712
1606917990000|2020-12-02 14:06:30|1765.8||1765.6||1765.8||1765.6||0
1606918000000|2020-12-02 14:06:40|1765.4|1765.2|1765.4|1765|1765.4|1765.2|1765.2|1765|4039
1606918010000|2020-12-02 14:06:50|1765.6|1765.2|1765.4|1765|1765.6|1765.2|1765.2|1765|167
1606918020000|2020-12-02 14:07:00|1765.2|1764.8|1764.6|1764.4|1765.2|1764.8|1764.4|1764|2823
1606918030000|2020-12-02 14:07:10|1764.8|1764.6|1765|1764.6|1765|1764.6|1764.8|1764.6|0
1606918040000|2020-12-02 14:07:20|1765.2|1764.8|1765.4|1765|1765.4|1765|1765|1764.6|636
1606918050000|2020-12-02 14:07:30|1765.6|1764.8|1766.2|1766|1766.4|1766|1765.6|1764.8|48227
1606918060000|2020-12-02 14:07:40|1766.4|1766.2|1766.6|1766.2|1766.6|1766.4|1766.2|1766|10398
1606918070000|2020-12-02 14:07:50|1766.8|1766.4|1767.2|1766.8|1767.4|1767|1766.8|1766.4|2031
1606918080000|2020-12-02 14:08:00|1767.4|1767|1767.8|1767.4|1767.8|1767.4|1767.4|1767|1077
1606918090000|2020-12-02 14:08:10|1767.6|1767.6|1767.6|1767.4|1767.8|1767.6|1767.6|1767.4|1006
1606918100000|2020-12-02 14:08:20|1767.4|1767.2|1767.6|1767.2|1767.6|1767.2|1767.4|1767.2|1829
1606918110000|2020-12-02 14:08:30|1767.4|1767|1766.4|1765.8|1767.6|1767|1766|1765.8|6364
1606918120000|2020-12-02 14:08:40|1766.6|1766|1767.2|1766.8|1767.2|1767|1766.6|1766|2097
1606918130000|2020-12-02 14:08:50|1767.4|1766.6|1766.8|1766.4|1767.4|1766.6|1766.8|1766.4|1541
1606918140000|2020-12-02 14:09:00|1766.6|1765.6|1766.6|1766.2|1766.8|1766.4|1765.8|1765.6|7990
1606918150000|2020-12-02 14:09:10|1766.4|1766.4|1766|1765.6|1766.6|1766.4|1766|1765.6|401
1606918160000|2020-12-02 14:09:20|1765.8|1765.4|1766.8|1766.4|1766.8|1766.4|1765.8|1765.4|3212
1606918190000|2020-12-02 14:09:50|1767|1766.6|1766.8|1766.4|1767.2|1766.8|1766.8|1766.4|946
1606918200000|2020-12-02 14:10:00|1766.6|1766.6|1766.8|1766.4|1767|1766.8|1766.6|1766.4|400
1606918210000|2020-12-02 14:10:10|1767|1766.6|1767|1766.6|1767|1766.8|1766.8|1766.4|893
1606918220000|2020-12-02 14:10:20|1767.2|1766.8|1767.8|1767.4|1768|1767.6|1767.2|1766.8|409
1606918230000|2020-12-02 14:10:30|1768|1767.6|1767.6|1767.2|1768.2|1767.6|1767.4|1767.2|569
1606918240000|2020-12-02 14:10:40|1767.8|1767.4|1768|1767.6|1768|1767.6|1767.8|1767.4|427
1606918250000|2020-12-02 14:10:50|1767.8|1767.4|1767.6|1767.2|1767.8|1767.6|1767.4|1767.2|1073
1606918260000|2020-12-02 14:11:00|1767.4|1767|1767.2|1767|1767.4|1767.2|1767.2|1767|1834
1606918270000|2020-12-02 14:11:10|1767.4|1767.2|1767|1766.8|1768|1767.6|1767|1766.6|4626
1606918280000|2020-12-02 14:11:20|1767.2|1767|1767.4|1767|1767.4|1767|1767.2|1767|0
1606918290000|2020-12-02 14:11:30|1767.2|1766.8|1766.6|1766.2|1767.4|1766.8|1766.6|1766.2|3278
1606918300000|2020-12-02 14:11:40|1766.8|1766.4|1766.8|1766.4|1766.8|1766.4|1766.6|1766.2|504
1606918310000|2020-12-02 14:11:50|1766.6|1766.2|1766.6|1766.2|1766.8|1766.4|1766.6|1766.2|0
1606918320000|2020-12-02 14:12:00|1766.8|1766.4|1766.6|1766.2|1766.8|1766.4|1766.4|1766.2|0
1606918340000|2020-12-02 14:12:20||1766.4||1766.2||1766.4||1766.2|0
1606918350000|2020-12-02 14:12:30|1766.4|1766|1764.4|1764|1766.6|1766.2|1764.2|1763.8|1628
1606918360000|2020-12-02 14:12:40|1764.6|1764.2|1764.8|1764.4|1764.8|1764.6|1764.4|1764.2|88
1606918370000|2020-12-02 14:12:50|1764.6|1764.6|1765.2|1764.8|1765.4|1765.2|1764.6|1764.6|706
1606918380000|2020-12-02 14:13:00|1765.4|1765|1768|1767.6|1768.2|1767.6|1765.4|1765|7147
1606918390000|2020-12-02 14:13:10|1768.2|1767.8|1768.4|1767.8|1768.6|1768.2|1768.2|1767.8|3408
1606918400000|2020-12-02 14:13:20|1768.6|1768|1768|1767.6|1768.6|1768.2|1768|1767.6|2067
1606918410000|2020-12-02 14:13:30|1767.8|1767.4|1768|1767.4|1768|1767.6|1767.6|1767.4|272
1606918420000|2020-12-02 14:13:40|1767.8|1767.6|1767.6|1767.4|1767.8|1767.6|1767.6|1767.4|15
1606918430000|2020-12-02 14:13:50|1768|1767.6|1768|1767.6|1768.2|1768|1768|1767.6|1107
1606918440000|2020-12-02 14:14:00|1767.8|1767.4|1768.4|1767.8|1768.4|1768|1767.8|1767.4|164
1606918450000|2020-12-02 14:14:10|1768.2|1768|1768.2|1767.8|1768.4|1768|1768|1767.8|1398
1606918460000|2020-12-02 14:14:20|1768|1767.6|1768|1767.6|1768.2|1767.6|1767.8|1767.4|1287
1606918470000|2020-12-02 14:14:30|1767.8|1767.4|1767.8|1767.6|1767.8|1767.6|1767.8|1767.4|0
1606918480000|2020-12-02 14:14:40|1767.6|1767.4|1767.4|1766.8|1767.8|1767.4|1767.4|1766.8|1569
1606918490000|2020-12-02 14:14:50|1767.6|1767|1767.4|1767|1767.6|1767.2|1767.2|1767|7145
1606918500000|2020-12-02 14:15:00|1767.2|1766.8|1767.2|1766.6|1767.2|1766.8|1766.8|1766.4|200
1606918510000|2020-12-02 14:15:10|1767|1766.4|1766.4|1766|1767|1766.4|1766.4|1765.8|736
1606918520000|2020-12-02 14:15:20|1766.6|1766.2|1766.8|1766.4|1766.8|1766.4|1766.6|1766.2|698
1606918530000|2020-12-02 14:15:30|1766.6|1766.2|1766|1765.4|1766.6|1766.4|1766|1765.4|699
1606918540000|2020-12-02 14:15:40|1765.8|1765.6|1766|1765.4|1766.2|1765.8|1765.8|1765.4|0
1606918550000|2020-12-02 14:15:50|1765.8|1765.6|1765.6|1765.2|1765.8|1765.6|1765.4|1765.2|675
1606918560000|2020-12-02 14:16:00|1765.8|1765.4|1765.6|1765.2|1765.8|1765.4|1765.6|1765.2|199
1606918570000|2020-12-02 14:16:10|1765.8|1765.4|1765.6|1765.4|1765.8|1765.4|1765.6|1765.2|0
1606918580000|2020-12-02 14:16:20|1765.8|1765.6|1766|1765.6|1766|1765.8|1765.6|1765.6|151
1606918590000|2020-12-02 14:16:30||1765.8||1765.8||1765.8||1765.8|0
1606918600000|2020-12-02 14:16:40|1765.8|1765.6|1765.8|1765.4|1765.8|1765.6|1765.8|1765.4|159
1606918610000|2020-12-02 14:16:50|1765.6|1765.2|1765.6|1765|1765.8|1765.2|1765.2|1764.8|849
1606918620000|2020-12-02 14:17:00|1765.4|1765.2|1765.6|1765.2|1765.6|1765.2|1765.4|1765|55
1606918630000|2020-12-02 14:17:10|1765.8|1765.4|1765.8|1765.6|1766|1765.6|1765.6|1765.2|234
1606918640000|2020-12-02 14:17:20|1766|1765.8|1767.4|1767.2|1767.8|1767.4|1766|1765.8|14181
1606918650000|2020-12-02 14:17:30|1767.8|1767.4|1767.6|1767.2|1768|1767.6|1767.2|1766.8|4307
1606918660000|2020-12-02 14:17:40|1767.8|1767.4|1767.4|1767.2|1768|1767.6|1767.4|1767.2|0
1606918670000|2020-12-02 14:17:50|1767.6|1767.4|1766.6|1766.2|1767.6|1767.4|1766.4|1766|730
1606918680000|2020-12-02 14:18:00|1766.4|1766|1765.8|1765.4|1766.4|1766|1765.8|1765.2|1060
1606918690000|2020-12-02 14:18:10|1766|1765.6|1766.2|1765.8|1766.2|1765.8|1765.8|1765.4|2576
1606918700000|2020-12-02 14:18:20|1766.4|1766|1766.2|1765.8|1766.8|1766.2|1766.2|1765.8|199
1606918710000|2020-12-02 14:18:30|1766|1765.6|1766|1765.4|1766.2|1765.8|1765.8|1765.4|0
1606918720000|2020-12-02 14:18:40|1766.2|1765.6|1765.4|1764.8|1766.2|1765.6|1765|1764.6|2435
1606918730000|2020-12-02 14:18:50|1765.2|1764.6|1765.2|1764.8|1765.2|1764.8|1765.2|1764.6|0
1606918750000|2020-12-02 14:19:10|1765.4|1765|1765.6|1765.2|1765.8|1765.2|1765.4|1764.8|200
1606918760000|2020-12-02 14:19:20|1765.4|1765|1765.2|1764.8|1765.6|1765|1765.2|1764.8|824
1606918770000|2020-12-02 14:19:30|1765|1764.6|1764.8|1764.2|1765|1764.6|1764.8|1764.2|0
1606918780000|2020-12-02 14:19:40|1764.6|1764.4|1764|1763.4|1764.6|1764.4|1763.8|1763.2|1867
1606918790000|2020-12-02 14:19:50|1763.8|1763.2|1764|1763.4|1764|1763.4|1763.6|1763.2|0
1606918800000|2020-12-02 14:20:00|1763.8|1763.6|1763.2|1762.8|1764|1763.8|1763|1762.6|921
1606918810000|2020-12-02 14:20:10|1763|1762.6|1762.8|1762.4|1763.2|1762.8|1762.8|1762.4|0
1606918820000|2020-12-02 14:20:20|1763|1762.2|1762|1761.6|1763|1762.4|1761.8|1761.4|1245
1606918830000|2020-12-02 14:20:30|1761.8|1761.4|1761.8|1761.2|1762|1761.4|1761.8|1761|2500
1606918840000|2020-12-02 14:20:40|1762|1761.4|1761.2|1760.8|1762|1761.6|1761.2|1760.8|2134
1606918850000|2020-12-02 14:20:50|1761.4|1761|1761.6|1761.2|1761.6|1761.4|1761.2|1760.8|299
1606918860000|2020-12-02 14:21:00|1761.4|1761|1760.4|1760.2|1761.4|1761|1760.4|1760|1366
1606918870000|2020-12-02 14:21:10|1760.2|1760|1760.6|1760.2|1760.6|1760.2|1760.2|1760|860
1606918880000|2020-12-02 14:21:20|1760.4|1760|1759.6|1759.4|1760.4|1760.2|1759.6|1759.4|1436
1606918890000|2020-12-02 14:21:30|1759.8|1759.2|1759.2|1758.8|1759.8|1759.6|1759|1758.6|131
1606918900000|2020-12-02 14:21:40|1759|1758.6|1757.2|1757|1759|1758.8|1757.2|1756.8|5871
1606918910000|2020-12-02 14:21:50|1757.4|1756.8|1756.2|1755.8|1757.4|1757|1756|1755.8|5899
1606918920000|2020-12-02 14:22:00|1756.4|1756|1756.4|1756|1756.8|1756.2|1756.2|1755.8|634
1606918930000|2020-12-02 14:22:10|1756.6|1756.2|1756.4|1756|1757|1756.4|1756|1755.4|6047
1606918940000|2020-12-02 14:22:20|1756.6|1756.2|1757.6|1756.8|1758|1757.4|1756.4|1756.2|2643
1606918950000|2020-12-02 14:22:30|1757.2|1756.6|1757.6|1757|1757.6|1757|1756.6|1755.8|622
1606918960000|2020-12-02 14:22:40||1757.2||1757.2||1757.2||1757.2|0
1606918980000|2020-12-02 14:23:00|1757.4|1757|1757.2|1757|1757.6|1757.2|1757.2|1756.6|1653
1606918990000|2020-12-02 14:23:10|1757.4|1756.8|1757.4|1757|1757.4|1757|1757.4|1756.8|0
1606919000000|2020-12-02 14:23:20|1757.2|1756.8|1757.2|1756.6|1757.4|1757|1757|1756.4|128
1606919030000|2020-12-02 14:23:50|1757|1756.4|1756.8|1756.4|1757.2|1757|1756.6|1756.4|4912
1606919040000|2020-12-02 14:24:00|1757|1756.6|1757.6|1757|1757.6|1757.4|1756.8|1756.4|1297
1606919050000|2020-12-02 14:24:10|1757.8|1757.2|1759.8|1759.4|1760|1759.6|1757.8|1757.2|3522
1606919060000|2020-12-02 14:24:20|1759.6|1759.2|1759.4|1759|1759.8|1759.4|1759|1758.6|1840
1606919070000|2020-12-02 14:24:30|1759.2|1758.8|1759.4|1759|1759.4|1759|1759.2|1758.8|0
1606919080000|2020-12-02 14:24:40|1759.2|1758.8|1759.4|1759|1759.4|1759.2|1759|1758.8|425
1606919090000|2020-12-02 14:24:50|1759.2|1758.8|1759.4|1759|1759.6|1759.4|1758.6|1758|4000
1606919100000|2020-12-02 14:25:00|1759.2|1758.8|1759|1758.6|1759.2|1759|1759|1758.6|0
1606919110000|2020-12-02 14:25:10|1759.4|1758.8|1759.6|1759.2|1759.6|1759.2|1759.2|1758.8|1080
1606919120000|2020-12-02 14:25:20|1759.8|1759.4|1759.4|1759.2|1760|1759.4|1759.4|1759.2|188
1606919130000|2020-12-02 14:25:30|1759.2|1759|1759|1758.6|1759.4|1759|1758.6|1758.2|975
1606919140000|2020-12-02 14:25:40|1758.8|1758.4|1759|1758.8|1759.2|1758.8|1758.6|1758.2|264
1606919150000|2020-12-02 14:25:50|1759.2|1759|1759|1758.8|1759.4|1759|1759|1758.8|131
1606919160000|2020-12-02 14:26:00|1759.2|1759|1758.8|1758.4|1759.4|1759|1758.6|1758.2|1632
1606919170000|2020-12-02 14:26:10|1759|1758.6|1759.4|1758.8|1759.4|1758.8|1758.6|1758.2|0
1606919180000|2020-12-02 14:26:20|1759.6|1759|1759.8|1759.4|1759.8|1759.4|1759.4|1759|1496
1606919200000|2020-12-02 14:26:40|1759.6|1759.6|1759.6|1759.4|1759.6|1759.6|1759.6|1759.4|0
1606919210000|2020-12-02 14:26:50|1759.4|1759.2|1759.4|1759|1759.6|1759.2|1759.2|1758.8|710
1606919220000|2020-12-02 14:27:00|1759.6|1759.2|1759.8|1759.4|1760|1759.4|1759.6|1759.2|10
1606919230000|2020-12-02 14:27:10|1760|1759.6|1760.4|1759.8|1760.6|1760.2|1760|1759.6|1899
1606919240000|2020-12-02 14:27:20|1760.2|1760|1760.4|1759.8|1760.4|1760|1760|1759.6|889
1606919250000|2020-12-02 14:27:30|1760.6|1760|1760.4|1760|1760.8|1760.6|1760.2|1759.8|3854
1606919260000|2020-12-02 14:27:40|1760.6|1760.2|1760.8|1760.6|1761.2|1761|1760.6|1760.2|3385
1606919270000|2020-12-02 14:27:50|1760.6|1760.4|1761.2|1760.6|1761.2|1760.8|1760.6|1760.4|665
1606919280000|2020-12-02 14:28:00|1761|1760.4|1760.4|1759.8|1761|1760.6|1759.8|1759.4|1400
1606919290000|2020-12-02 14:28:10|1760.6|1760|1760.6|1760.4|1761.2|1760.6|1760.6|1760|1211
1606919300000|2020-12-02 14:28:20|1760.8|1760.6|1760.8|1760.6|1761.2|1760.8|1760.8|1760.4|882
1606919310000|2020-12-02 14:28:30|1761|1760.8|1761|1760.6|1761.2|1760.8|1760.8|1760.4|720
1606919320000|2020-12-02 14:28:40|1761.2|1760.8|1761.2|1760.8|1761.4|1761.2|1761.2|1760.6|1
1606919330000|2020-12-02 14:28:50|1761.4|1761|1761.2|1760.8|1761.4|1761.2|1761.2|1760.8|290
1606919340000|2020-12-02 14:29:00|1761.4|1761|1761.2|1760.8|1761.8|1761.4|1761|1760.8|871
1606919350000|2020-12-02 14:29:10|1761|1760.4|1759.6|1759.2|1761.2|1760.4|1759.4|1759|1739
1606919360000|2020-12-02 14:29:20|1759.8|1759.4|1760.4|1759.8|1760.4|1759.8|1759.8|1759.2|199
1606919370000|2020-12-02 14:29:30|1760.2|1760|1759.6|1759|1760.4|1760|1759|1758.6|2271
1606919380000|2020-12-02 14:29:40|1759.8|1759.2|1759.8|1759.4|1760|1759.4|1759.8|1759|0
1606919390000|2020-12-02 14:29:50|1760|1759.6|1759.6|1759|1760|1759.6|1759.6|1759|403
1606919400000|2020-12-02 14:30:00|1759.4|1758.8|1756.8|1756.6|1759.6|1759|1756.8|1756.6|5394
1606919410000|2020-12-02 14:30:10|1756.6|1756.4|1756.2|1755.6|1756.8|1756.4|1756|1755.4|2975
1606919420000|2020-12-02 14:30:20|1756|1755.8|1756|1755.6|1756.4|1756|1755.6|1755.2|1367
1606919430000|2020-12-02 14:30:30|1756.2|1755.8|1757|1756.4|1757.8|1757.2|1756|1755.8|3077
1606919440000|2020-12-02 14:30:40|1756.8|1756.2|1756.8|1756.2|1756.8|1756.4|1756|1755.6|800
1606919450000|2020-12-02 14:30:50|1756.6|1756|1755.2|1755|1756.6|1756.2|1755.2|1755|2175
1606919460000|2020-12-02 14:31:00|1755|1754.6|1755.8|1755.4|1755.8|1755.4|1754.4|1754.2|3124
1606919470000|2020-12-02 14:31:10|1756|1755.6|1756.8|1756.4|1757|1756.6|1756|1755.6|137
1606919480000|2020-12-02 14:31:20|1757|1756.6|1756.6|1756.2|1758.2|1757.8|1756.6|1756|5135
1606919490000|2020-12-02 14:31:30|1756.8|1756.4|1756.6|1756|1757|1756.6|1756.4|1756|2347
1606919500000|2020-12-02 14:31:40|1756.4|1756.2|1755.4|1755|1756.6|1756.2|1755.2|1754.8|1238
1606919510000|2020-12-02 14:31:50|1755.6|1755.2|1756.4|1756.2|1756.8|1756.2|1755.6|1755|3046
1606919520000|2020-12-02 14:32:00|1756.2|1756|1756.4|1756|1756.6|1756|1755.6|1755.2|312
1606919530000|2020-12-02 14:32:10|1756.2|1755.8|1755|1754.6|1756.4|1755.8|1755|1754.6|1160
1606919540000|2020-12-02 14:32:20|1754.8|1754.4|1756.2|1755.8|1756.4|1756|1754.6|1754.2|0
1606919550000|2020-12-02 14:32:30|1756.4|1756|1757.4|1756.8|1758|1757.4|1756.2|1756|4361
1606919560000|2020-12-02 14:32:40|1757.2|1756.6|1756.6|1756.2|1757.2|1756.6|1755.8|1755.4|7070
1606919570000|2020-12-02 14:32:50|1756.8|1756.4|1757.4|1757|1757.4|1757|1756.6|1756.4|1867
1606919580000|2020-12-02 14:33:00|1757.2|1756.8|1756.6|1756.2|1757.2|1756.8|1756.2|1756|437
1606919590000|2020-12-02 14:33:10|1756.8|1756|1756.4|1756|1756.8|1756.2|1756.2|1756|0
1606919600000|2020-12-02 14:33:20|1756.6|1756.2|1756.4|1756.2|1756.6|1756.2|1756.4|1756.2|0
1606919610000|2020-12-02 14:33:30|1756.2|1756|1757.2|1756.6|1757.2|1756.8|1756.2|1756|1554
1606919620000|2020-12-02 14:33:40|1757|1756.8|1757|1756.8|1757.6|1757|1757|1756.8|0
1606919630000|2020-12-02 14:33:50|1756.8|1756.6|1757|1756.6|1757|1756.6|1756.4|1756|1117
1606919640000|2020-12-02 14:34:00|1756.8|1756.4|1757.8|1757.4|1758.2|1757.6|1756.6|1756.2|1145
1606919650000|2020-12-02 14:34:10|1757.6|1757.2|1758.6|1758.2|1758.6|1758.2|1757.6|1757.2|7
1606919660000|2020-12-02 14:34:20|1758.4|1758|1758.8|1758.6|1759|1758.6|1758.2|1757.8|2328
1606919670000|2020-12-02 14:34:30|1758.6|1758.4|1758.4|1758|1758.8|1758.4|1758.2|1758|1305
1606919680000|2020-12-02 14:34:40|1758.6|1758.2|1759.2|1758.8|1759.4|1758.8|1758.4|1758.2|597
1606919690000|2020-12-02 14:34:50|1759.4|1759|1759.2|1758.8|1759.8|1759.2|1759|1758.4|3009
1606919700000|2020-12-02 14:35:00|1759|1759|1759.8|1759.2|1760|1759.4|1759|1758.8|403
1606919710000|2020-12-02 14:35:10|1759.6|1759.4|1759.4|1758.8|1759.8|1759.4|1758.8|1758.4|1192
1606919720000|2020-12-02 14:35:20|1759.6|1759|1759.4|1759.2|1759.8|1759.4|1759.4|1759|1216
1606919730000|2020-12-02 14:35:30|1759.6|1759|1759.4|1759|1759.8|1759.4|1759.2|1758.8|355
1606919740000|2020-12-02 14:35:40|1759.6|1759.2|1758.6|1758.2|1759.8|1759.4|1758.6|1758|674
1606919750000|2020-12-02 14:35:50|1758.8|1758.4|1759.8|1759.4|1759.8|1759.4|1758.6|1758.4|456
1606919760000|2020-12-02 14:36:00|1760|1759.6|1760.6|1760.2|1760.8|1760.2|1760|1759.6|1214
1606919770000|2020-12-02 14:36:10|1760.4|1760|1760.4|1760.2|1760.8|1760.4|1760|1759.6|4061
1606919780000|2020-12-02 14:36:20|1760.6|1760.4|1760.2|1760|1760.8|1760.6|1760.2|1760|2996
1606919790000|2020-12-02 14:36:30|1760|1759.8|1760.4|1760|1760.6|1760.2|1760|1759.6|725
1606919800000|2020-12-02 14:36:40|1760.2|1759.8|1761|1760.4|1761|1760.8|1760.2|1759.8|7
1606919810000|2020-12-02 14:36:50|1761.2|1760.6|1761|1760.6|1761.2|1760.8|1760.6|1760.2|291
1606919820000|2020-12-02 14:37:00|1761.2|1760.8|1761.6|1761.2|1761.8|1761.4|1761.2|1760.8|1747
1606919830000|2020-12-02 14:37:10|1761.8|1761|1761.6|1761.2|1761.8|1761.4|1761.6|1761|0
1606919840000|2020-12-02 14:37:20|1761.8|1761.4|1761.8|1761.4|1761.8|1761.4|1761.6|1761.2|0
1606919850000|2020-12-02 14:37:30|1761.6|1761.6|1761.6|1761.2|1761.8|1761.6|1761.6|1761.2|1049
1606919860000|2020-12-02 14:37:40|1761.8|1761.4|1762.6|1762.4|1763.2|1762.8|1761.6|1761.2|13644
1606919870000|2020-12-02 14:37:50|1762.8|1762.6|1763.2|1762.8|1763.4|1763|1762.8|1762.4|219
1606919880000|2020-12-02 14:38:00|1763|1762.6|1763.4|1763|1763.4|1763.2|1762.2|1761.8|2128
1606919890000|2020-12-02 14:38:10|1763.2|1763.2|1763.6|1763|1763.8|1763.2|1763|1762.6|2865
1606919900000|2020-12-02 14:38:20|1763.8|1763.2|1764.4|1764|1764.4|1764.2|1763.4|1762.8|1399
1606919910000|2020-12-02 14:38:30|1764.2|1763.8|1764.6|1764.2|1764.8|1764.4|1763.8|1763.4|1059
1606919920000|2020-12-02 14:38:40|1764.4|1764|1763.2|1762.6|1764.6|1764.2|1763.2|1762.6|4251
1606919930000|2020-12-02 14:38:50|1763.4|1762.8|1763.6|1763|1763.8|1763.4|1763.4|1762.8|1935
1606919940000|2020-12-02 14:39:00|1763.4|1763.2|1764.2|1763.6|1764.2|1763.6|1763.4|1763|605
1606919950000|2020-12-02 14:39:10|1764|1763.4|1763.4|1763|1764|1763.4|1763|1762.6|2041
1606919960000|2020-12-02 14:39:20|1763.6|1763.2|1764.2|1763.8|1764.2|1763.8|1763.6|1763.2|388
1606919970000|2020-12-02 14:39:30|1764.4|1764|1764.8|1764|1764.8|1764.4|1764.2|1763.8|2048
1606919980000|2020-12-02 14:39:40|1764.6|1764.2|1764|1763.6|1764.8|1764.4|1764|1763.6|329
1606919990000|2020-12-02 14:39:50|1764.2|1763.8|1764.8|1764.2|1764.8|1764.4|1764|1763.6|500
1606920000000|2020-12-02 14:40:00|1764.6|1764|1764.4|1764|1764.6|1764|1764|1763.4|1432
1606920010000|2020-12-02 14:40:10|1764.2|1764.2|1763.8|1763.6|1764.4|1764.2|1763.6|1763.4|168
1606920020000|2020-12-02 14:40:20|1764|1763.8|1764.2|1763.8|1764.2|1763.8|1764|1763.6|208
1606920030000|2020-12-02 14:40:30|1764.4|1764|1764|1763.6|1764.4|1764|1764|1763.6|36
1606920040000|2020-12-02 14:40:40|1764.2|1763.8|1763.2|1762.8|1764.2|1763.8|1763|1762.6|2286
1606920050000|2020-12-02 14:40:50|1763.4|1763|1764|1763.8|1764.2|1763.8|1763.4|1762.8|1121
1606920060000|2020-12-02 14:41:00|1764.2|1764|1763.6|1763.2|1764.2|1764|1763.2|1762.8|1184
1606920070000|2020-12-02 14:41:10|1763.4|1763|1763.6|1763.2|1763.6|1763.2|1763.2|1762.8|701
1606920080000|2020-12-02 14:41:20|1763.8|1763.4|1763.6|1763.2|1764.4|1764.2|1763.4|1762.8|2013
1606920090000|2020-12-02 14:41:30|1763.8|1763.4|1763.4|1762.8|1764|1763.6|1763.4|1762.8|957
1606920100000|2020-12-02 14:41:40|1763.6|1763|1762|1761.6|1763.6|1763.2|1762|1761.4|2301
1606920110000|2020-12-02 14:41:50|1762.2|1761.8|1762.4|1762|1762.6|1762|1762|1761.8|0
1606920120000|2020-12-02 14:42:00|1762.2|1761.8|1762.2|1761.8|1762.4|1762|1761.6|1761.2|1918
1606920130000|2020-12-02 14:42:10|1762|1761.6|1762.2|1761.8|1762.2|1761.8|1762|1761.6|0
1606920140000|2020-12-02 14:42:20|1762|1761.6|1762|1761.6|1762.2|1761.8|1762|1761.6|706
1606920150000|2020-12-02 14:42:30|1761.8|1761.4|1761.6|1761|1762|1761.6|1761.4|1760.8|1851
1606920160000|2020-12-02 14:42:40|1761.4|1760.8|1761.4|1761|1761.4|1761.2|1761.2|1760.6|206
1606920170000|2020-12-02 14:42:50|1761.6|1761.2|1761.4|1760.8|1761.6|1761.4|1760.8|1760.6|6063
1606920180000|2020-12-02 14:43:00|1761.2|1760.6|1760.4|1759.8|1761.2|1760.6|1760.2|1759.8|2212
1606920190000|2020-12-02 14:43:10|1760.2|1759.6|1760.6|1760.4|1760.6|1760.4|1759.8|1759.4|2089
1606920200000|2020-12-02 14:43:20|1760.8|1760.6|1763.2|1762.8|1763.2|1762.8|1760.8|1760.4|3567
1606920210000|2020-12-02 14:43:30|1763|1763|1764.2|1763.8|1764.4|1764|1763|1763|4477
1606920220000|2020-12-02 14:43:40|1764|1763.6|1763|1762.4|1764.2|1763.8|1762.8|1762.4|5215
1606920230000|2020-12-02 14:43:50|1763.2|1762.6|1764.2|1763.6|1764.4|1764.2|1763|1762.6|3134
1606920240000|2020-12-02 14:44:00|1764.4|1763.8|1763.8|1763.4|1764.4|1764|1763.6|1763.2|2083
1606920250000|2020-12-02 14:44:10|1764|1763.6|1763.8|1763.2|1764.2|1763.6|1763.4|1763.2|1351
1606920260000|2020-12-02 14:44:20|1763.6|1763.4|1764.2|1763.6|1764.2|1763.6|1763.4|1762.8|1963
1606920270000|2020-12-02 14:44:30|1764|1763.8|1764.8|1764.6|1765|1764.8|1764|1763.6|599
1606920280000|2020-12-02 14:44:40|1764.6|1764.4|1765.8|1765.4|1765.8|1765.4|1764.2|1764|28097
1606920290000|2020-12-02 14:44:50|1765.6|1765.6|1765|1764.6|1766.2|1766|1765|1764.4|16239
1606920300000|2020-12-02 14:45:00|1764.8|1764.4|1764.2|1763.6|1765|1764.4|1764|1763.6|1556
1606920310000|2020-12-02 14:45:10|1764|1763.4|1763.8|1763.6|1764.2|1763.6|1763|1762.6|2528
1606920320000|2020-12-02 14:45:20|1763.6|1763.4|1764.6|1764.2|1764.8|1764.4|1763.6|1763.2|7209
1606920330000|2020-12-02 14:45:30|1764.8|1764.4|1764.2|1763.8|1764.8|1764.4|1763.8|1763.6|301
1606920340000|2020-12-02 14:45:40|1764|1763.6|1764.2|1763.8|1764.2|1763.8|1763.8|1763.6|0
1606920350000|2020-12-02 14:45:50|1764.4|1764|1764.2|1763.8|1764.6|1764.2|1764.2|1763.6|11
1606920360000|2020-12-02 14:46:00|1764.4|1763.6|1766.6|1766.2|1766.8|1766.4|1764.2|1763.6|3129
1606920370000|2020-12-02 14:46:10|1766.8|1766.4|1767|1766.6|1767|1766.8|1766.4|1766.2|2013
1606920380000|2020-12-02 14:46:20|1767.2|1766.8|1767.8|1767.2|1768.6|1768|1767.2|1766.8|5542
1606920390000|2020-12-02 14:46:30|1768|1767.4|1767.2|1766.6|1768.2|1767.8|1767|1766.4|2486
1606920400000|2020-12-02 14:46:40|1767.4|1766.8|1767.8|1767.4|1767.8|1767.6|1767.2|1766.6|1090
1606920410000|2020-12-02 14:46:50|1768|1767.6|1768.4|1768|1768.4|1768|1767.8|1767.4|500
1606920420000|2020-12-02 14:47:00|1768.6|1767.8|1768.8|1768.4|1769|1768.6|1768.4|1767.8|1007
1606920430000|2020-12-02 14:47:10|1768.6|1768.2|1768.8|1768.2|1769|1768.4|1768.4|1768.2|1709
1606920440000|2020-12-02 14:47:20|1769|1768.4|1768.8|1768.2|1769|1768.8|1768.8|1768.2|1259
1606920450000|2020-12-02 14:47:30|1769|1768.4|1768.8|1768.4|1769|1768.4|1768.8|1768.2|0
1606920460000|2020-12-02 14:47:40|1769|1768.6|1768.8|1768.4|1769.2|1769|1768.8|1768.4|3647
1606920470000|2020-12-02 14:47:50|1768.6|1768.6|1768.6|1768.2|1768.6|1768.6|1768.4|1768.2|779
1606920480000|2020-12-02 14:48:00|1768.4|1768.4|1768.4|1768.2|1768.6|1768.4|1768.2|1768|1410
1606920490000|2020-12-02 14:48:10|1768.8|1768|1769.2|1768.8|1769.4|1768.8|1768.4|1768|181
1606920500000|2020-12-02 14:48:20|1769.4|1769|1769.6|1769.2|1769.6|1769.2|1769.2|1768.8|2254
1606920510000|2020-12-02 14:48:30|1769.4|1769|1769.2|1768.8|1769.6|1769.4|1769|1768.8|1393
1606920520000|2020-12-02 14:48:40|1769.4|1769|1768.4|1767.8|1769.4|1769|1768|1767.4|5247
1606920530000|2020-12-02 14:48:50|1768.2|1768|1768.8|1768.6|1769.2|1768.8|1768.2|1768|1102
1606920540000|2020-12-02 14:49:00|1768.6|1768.4|1769.6|1769|1769.6|1769|1768.6|1768.2|701
1606920550000|2020-12-02 14:49:10|1769.4|1769.2|1769.6|1769|1769.6|1769.4|1768.8|1768.6|1017
1606920560000|2020-12-02 14:49:20|1769.4|1769.2|1769.8|1769.4|1770|1769.8|1769.4|1769|1037
1606920570000|2020-12-02 14:49:30|1770|1769.6|1769.8|1769.2|1770|1769.8|1769.8|1769.2|4000
1606920580000|2020-12-02 14:49:40|1769.6|1768.8|1769.2|1768.8|1769.8|1769.2|1769|1768.8|2529
1606920590000|2020-12-02 14:49:50|1769|1769|1769|1768.4|1769.2|1769|1768.8|1768.4|366
1606920600000|2020-12-02 14:50:00|1768.8|1768.6|1768.2|1768|1768.8|1768.6|1768.2|1767.8|1122
1606920610000|2020-12-02 14:50:10|1768.4|1768.2|1768.4|1768.2|1768.4|1768.2|1767.8|1767.4|1835
1606920620000|2020-12-02 14:50:20|1768.2|1768|1768.6|1768.2|1768.8|1768.6|1768.2|1767.8|727
1606920630000|2020-12-02 14:50:30|1768.8|1768.4|1769.6|1769|1769.8|1769.4|1768.8|1768.4|6660
1606920640000|2020-12-02 14:50:40|1769.4|1769.2|1769.2|1768.6|1769.6|1769.4|1769.2|1768.6|1118
1606920650000|2020-12-02 14:50:50|1768.8|1768.4|1768.6|1768.2|1769|1768.6|1768.4|1768|1019
1606920660000|2020-12-02 14:51:00|1768.8|1768.4|1769|1768.6|1769|1768.8|1768.8|1768.4|899
1606920670000|2020-12-02 14:51:10|1768.8|1768.4|1769.4|1769|1769.4|1769.2|1768.8|1768.4|2880
1606920680000|2020-12-02 14:51:20|1769.2|1768.8|1769|1768.6|1769.2|1768.8|1768.8|1768.6|1408
1606920690000|2020-12-02 14:51:30|1769.2|1768.8|1769.2|1768.8|1769.4|1769.2|1769.2|1768.6|506
1606920700000|2020-12-02 14:51:40|1769|1768.6|1769|1768.8|1769.2|1768.8|1768.8|1768.4|2277
1606920710000|2020-12-02 14:51:50|1768.8|1768.6|1769.4|1769|1769.4|1769|1768.8|1768.4|625
1606920720000|2020-12-02 14:52:00|1769.2|1768.8|1769.8|1769.4|1769.8|1769.4|1769|1768.8|3659
1606920730000|2020-12-02 14:52:10|1770|1769.2|1771|1770.6|1771|1770.6|1769.8|1769.2|4439
1606920740000|2020-12-02 14:52:20|1771.2|1770.8|1772.4|1771.8|1772.6|1772.2|1771.2|1770.8|3783
1606920750000|2020-12-02 14:52:30|1772|1771.6|1772.4|1772|1772.6|1772.2|1772|1771.4|590
1606920760000|2020-12-02 14:52:40|1772.6|1772.2|1772.4|1772.2|1772.6|1772.4|1772.4|1772|1103
1606920770000|2020-12-02 14:52:50|1772.2|1772|1772.6|1772.2|1772.8|1772.6|1772.2|1772|1281
1606920780000|2020-12-02 14:53:00|1772.4|1772|1772.2|1771.8|1772.4|1772.2|1772|1771.4|1910
1606920790000|2020-12-02 14:53:10|1772|1772|1772.2|1771.8|1772.4|1772|1772|1771.8|49
1606920800000|2020-12-02 14:53:20|1772.4|1772|1773|1772.6|1773|1772.8|1772.2|1772|1175
1606920810000|2020-12-02 14:53:30|1773.2|1772.8|1774|1773.6|1774|1773.6|1773.2|1772.8|411
1606920820000|2020-12-02 14:53:40|1774.2|1773.8|1774|1773.6|1774.6|1774|1774|1773.6|2413
1606920830000|2020-12-02 14:53:50|1774.2|1773.8|1774|1773.4|1774.4|1773.8|1773.6|1773.2|0
1606920840000|2020-12-02 14:54:00||1773.6||1773.6||1773.6||1773.6|311
1606920850000|2020-12-02 14:54:10|1773.8|1773.4|1773.4|1772.8|1773.8|1773.4|1773.2|1772.6|5142
1606920860000|2020-12-02 14:54:20|1773.6|1773|1773.6|1773.2|1773.8|1773.4|1773.4|1773|718
1606920870000|2020-12-02 14:54:30|1773.4|1773|1772.4|1772|1773.6|1773.2|1772.2|1771.8|3092
1606920880000|2020-12-02 14:54:40|1772.2|1771.8|1771.8|1771.4|1772.4|1772|1771.8|1771.4|689
1606920890000|2020-12-02 14:54:50|1771.6|1771.6|1772.8|1772.4|1773|1772.4|1771.6|1771.4|0
1606920900000|2020-12-02 14:55:00|1773|1772.6|1772.8|1772.4|1773.4|1773.2|1772.6|1772|417
1606920910000|2020-12-02 14:55:10|1773|1772.2|1772.6|1772|1773|1772.4|1772.4|1771.6|1409
1606920920000|2020-12-02 14:55:20|1772.8|1772.2|1772.4|1772|1773|1772.4|1771.8|1771.4|4803
1606920930000|2020-12-02 14:55:30|1772.2|1771.8|1772.6|1772.4|1772.6|1772.4|1772|1771.6|411
1606920940000|2020-12-02 14:55:40|1772.8|1772.2|1772.6|1772|1773|1772.6|1772.4|1772|842
1606920950000|2020-12-02 14:55:50|1772.4|1771.8|1773|1772.6|1773.2|1772.6|1772.2|1771.8|10200
1606920960000|2020-12-02 14:56:00|1772.8|1772.4|1773|1772.6|1773.2|1772.6|1772.2|1772|1116
1606920970000|2020-12-02 14:56:10|1772.8|1772.4|1772.6|1772.2|1773|1772.6|1772.4|1772|2418
1606920980000|2020-12-02 14:56:20|1772.4|1772|1770.6|1770.2|1772.4|1772|1770.4|1770|3829
1606920990000|2020-12-02 14:56:30|1770.4|1770|1770|1769.6|1770.6|1770|1770|1769.4|808
1606921000000|2020-12-02 14:56:40|1770.4|1769.4|1770|1769.4|1770.4|1770|1769.8|1769.2|201
1606921010000|2020-12-02 14:56:50|1770.2|1769.6|1770.2|1769.8|1770.2|1770|1770|1769.4|3
1606921020000|2020-12-02 14:57:00|1770.4|1770|1770.2|1769.8|1770.6|1770.2|1769.6|1769.2|1006
1606921030000|2020-12-02 14:57:10|1770|1770|1770.4|1770.2|1770.6|1770.4|1770|1769.8|1096
1606921040000|2020-12-02 14:57:20|1770.6|1770|1770.2|1769.8|1770.8|1770.6|1770|1769.8|2069
1606921050000|2020-12-02 14:57:30|1770.4|1770|1770.2|1770|1770.6|1770.2|1770|1769.8|3574
1606921060000|2020-12-02 14:57:40|1770|1769.8|1769.4|1768.8|1770|1769.8|1769.2|1768.6|1135
1606921070000|2020-12-02 14:57:50|1769.2|1769|1769|1768.6|1769.4|1769.2|1769|1768.6|176
1606921080000|2020-12-02 14:58:00|1769.2|1768.8|1769.2|1768.6|1769.2|1769|1769.2|1768.6|146
1606921090000|2020-12-02 14:58:10|1769|1768.4|1768|1767.6|1769|1768.4|1768|1767.4|747
1606921100000|2020-12-02 14:58:20|1767.8|1767.4|1768|1767.8|1768.4|1767.8|1767.8|1767.4|0
1606921110000|2020-12-02 14:58:30|1768.2|1768|1768.4|1767.8|1768.8|1768.4|1768|1767.8|2269
1606921120000|2020-12-02 14:58:40|1768.2|1767.6|1768.2|1767.6|1768.4|1767.8|1767.6|1767.4|492
1606921130000|2020-12-02 14:58:50|1768|1767.8|1768.4|1768|1768.6|1768.2|1768|1767.6|1399
1606921140000|2020-12-02 14:59:00|1768.6|1768.2|1770.2|1769.8|1770.4|1769.8|1768.4|1768.2|1166
1606921150000|2020-12-02 14:59:10|1770.4|1769.6|1771|1770.6|1771|1770.6|1770.4|1769.6|466
1606921160000|2020-12-02 14:59:20|1770.8|1770.8|1770.8|1770.4|1771|1770.8|1770.8|1770.4|871
1606921170000|2020-12-02 14:59:30|1770.6|1770|1769.4|1769.2|1770.6|1770.2|1769.2|1768.8|6626
1606921180000|2020-12-02 14:59:40|1769.2|1769|1769.6|1769.2|1769.6|1769.2|1769|1768.6|150
1606921190000|2020-12-02 14:59:50|1769.8|1769.4|1769.6|1769.2|1770|1769.8|1769.4|1769|1374
1606921200000|2020-12-02 15:00:00|1770|1769|1769.6|1769.2|1770|1769.6|1769.6|1769|0
1606921210000|2020-12-02 15:00:10|1769.4|1769.4|1770.8|1770.2|1770.8|1770.4|1769.4|1769.2|3360
1606921220000|2020-12-02 15:00:20|1770.6|1770.4|1769.6|1769.2|1770.6|1770.4|1769.2|1769|662
1606921230000|2020-12-02 15:00:30|1769.8|1769|1769.8|1769.2|1770.2|1769.6|1769.6|1769|160
1606921240000|2020-12-02 15:00:40|1769.6|1769|1769.6|1769|1769.6|1769.2|1769.2|1769|0
1606921250000|2020-12-02 15:00:50|1769.8|1769.2|1769.6|1769.2|1769.8|1769.4|1769.6|1769|338
1606921260000|2020-12-02 15:01:00|1769.8|1769.4|1769.8|1769.4|1769.8|1769.6|1769.6|1769.2|304
1606921270000|2020-12-02 15:01:10|1769.6|1769.2|1770.2|1769.6|1770.4|1770|1769.6|1769.2|1311
1606921280000|2020-12-02 15:01:20|1770.4|1769.8|1770|1769.4|1770.4|1770|1770|1769.4|405
1606921290000|2020-12-02 15:01:30|1769.8|1769.6|1769.8|1769.6|1770|1769.6|1769.8|1769.4|0
1606921300000|2020-12-02 15:01:40|1769.6|1769.4|1769.6|1769.2|1769.8|1769.4|1769.4|1769.2|1634
1606921310000|2020-12-02 15:01:50|1769.8|1769.4|1770|1769.6|1770|1769.6|1769.8|1769.4|12
1606921320000|2020-12-02 15:02:00|1770.4|1769.8|1770.4|1770.2|1771|1770.8|1770.4|1769.8|1602
1606921330000|2020-12-02 15:02:10|1770.2|1770|1770.4|1770|1770.6|1770.2|1770.2|1769.8|1372
1606921340000|2020-12-02 15:02:20|1770.6|1770.2|1771|1770.6|1771|1770.6|1770.4|1770|755
1606921350000|2020-12-02 15:02:30|1770.8|1770.4|1771|1770.6|1771|1770.6|1770.8|1770.4|0
1606921360000|2020-12-02 15:02:40|1770.8|1770.4|1770.8|1770.4|1771|1770.4|1770.6|1770.2|0
1606921370000|2020-12-02 15:02:50|1770.6|1770.2|1770.8|1770.6|1771|1770.6|1770.4|1770|525
1606921380000|2020-12-02 15:03:00|1771|1770.4|1771|1770.6|1771|1770.8|1770.8|1770.4|170
1606921390000|2020-12-02 15:03:10|1770.8|1770.8|1770.8|1770.4|1771.2|1771|1770.6|1770.2|2493
1606921400000|2020-12-02 15:03:20|1770.6||1770.6||1770.6||1770.6||1963
1606921410000|2020-12-02 15:03:30|1770.8|1770.6|1771.2|1770.6|1771.4|1771|1770.6|1770.4|952
1606921420000|2020-12-02 15:03:40|1771|1770.4|1771.4|1771|1771.6|1771|1770.6|1770.4|701
1606921430000|2020-12-02 15:03:50|1771.2|1770.8|1771.6|1771.2|1771.6|1771.2|1771|1770.6|1028
1606921440000|2020-12-02 15:04:00|1771.8|1771.4|1771.6|1771.2|1771.8|1771.4|1771.4|1771|490
1606921450000|2020-12-02 15:04:10|1771.8|1771.4|1772.2|1771.8|1772.6|1772|1771.6|1771.2|512
1606921460000|2020-12-02 15:04:20|1772.4|1772|1772.4|1772|1772.6|1772.2|1772.2|1771.8|751
1606921470000|2020-12-02 15:04:30|1772.6|1772.2|1773|1772.8|1773.2|1773|1772.4|1772.2|3089
1606921480000|2020-12-02 15:04:40|1773.2|1772.6|1773.2|1772.8|1773.2|1772.8|1773|1772.6|1126
1606921490000|2020-12-02 15:04:50|1773.4|1773|1773.6|1773.2|1773.6|1773.2|1773.2|1772.8|459
1606921500000|2020-12-02 15:05:00|1773.4|1773|1773.6|1773.2|1773.6|1773.4|1773|1772.8|3364
1606921510000|2020-12-02 15:05:10|1773.8|1773.4|1773.6|1773.4|1774|1773.6|1773.4|1772.8|1704
1606921520000|2020-12-02 15:05:20|1773.8|1773.2|1773.2|1772.8|1773.8|1773.4|1773.2|1772.8|1260
1606921530000|2020-12-02 15:05:30|1773|1772.6|1772.2|1771.8|1773.2|1772.8|1771.8|1771.4|2788
1606921540000|2020-12-02 15:05:40|1772.4|1772|1773|1772.6|1773|1772.8|1772.4|1772|1064
1606921550000|2020-12-02 15:05:50|1773.2|1772.8|1773.4|1773|1773.6|1773.2|1773|1772.6|1214
1606921560000|2020-12-02 15:06:00|1773.2|1773.2|1773.6|1773.2|1773.6|1773.4|1773.2|1773|830
1606921570000|2020-12-02 15:06:10|1773.4|1773|1773.4|1773.2|1773.6|1773.2|1773.2|1773|870
1606921580000|2020-12-02 15:06:20|1773.6|1773.4|1773.6|1773.2|1773.6|1773.4|1773.4|1773.2|723
1606921590000|2020-12-02 15:06:30|1773.4|1773|1772.6|1772.2|1773.4|1773.2|1772.6|1772.2|2232
1606921600000|2020-12-02 15:06:40|1772.4|1772|1771.6|1771.2|1772.4|1772.2|1771|1770.4|3087
1606921610000|2020-12-02 15:06:50|1771.8|1771.4|1771.8|1771.4|1772.2|1772|1771.6|1771.4|453
1606921620000|2020-12-02 15:07:00|1771.6|1771.6|1772|1771.4|1772.2|1771.8|1771.4|1771.2|2588
1606921630000|2020-12-02 15:07:10|1771.8|1771.6|1772|1771.4|1772.2|1771.8|1771.6|1771.2|0
1606921640000|2020-12-02 15:07:20|1772.2|1771.6|1772|1771.6|1772.4|1772|1771.8|1771.6|658
1606921650000|2020-12-02 15:07:30|1772.2|1771.8|1772.6|1772.2|1773|1772.6|1772.2|1771.6|1726
1606921660000|2020-12-02 15:07:40|1772.4|1772|1772|1771.8|1772.4|1772|1771.8|1771.4|1392
1606921670000|2020-12-02 15:07:50|1772.2|1771.6|1772|1771.6|1772.2|1771.8|1772|1771.6|600
1606921680000|2020-12-02 15:08:00|1772.2|1771.8|1772|1771.6|1772.2|1772|1771.8|1771.6|1129
1606921690000|2020-12-02 15:08:10|1771.8|1771.4|1771.6|1771|1771.8|1771.4|1771.2|1771|953
1606921700000|2020-12-02 15:08:20|1771.4||1771.6||1771.6||1771.4||0
1606921710000|2020-12-02 15:08:30|1771.8|1771.2|1771.8|1771.4|1772.2|1771.8|1771.8|1771.2|987
1606921730000|2020-12-02 15:08:50|1771.6|1771.2|1771.6|1771.2|1771.8|1771.4|1771.4|1771|1048
1606921740000|2020-12-02 15:09:00|1771.4|1771.4|1772.2|1771.8|1772.2|1771.8|1771.4|1771.4|34
1606921750000|2020-12-02 15:09:10|1772|1771.6|1772|1771.8|1772.2|1771.8|1771.8|1771.6|815
1606921760000|2020-12-02 15:09:20|1771.8|1771.6|1772|1771.8|1772|1771.8|1771.8|1771.6|0
1606921770000|2020-12-02 15:09:30|1771.8|1771.6|1771.8|1771.4|1772|1771.6|1771.4|1771.2|2957
1606921780000|2020-12-02 15:09:40|1772|1771.6|1771.8|1771.6|1772|1771.6|1771.6|1771.4|1201
1606921790000|2020-12-02 15:09:50|1772|1771.8|1772.2|1772|1772.2|1772|1771.8|1771.6|596
1606921800000|2020-12-02 15:10:00|1772.4|1772.2|1772.4|1772|1772.6|1772.4|1772.4|1772|836
1606921810000|2020-12-02 15:10:10|1772.6|1772.2|1772.6|1772.2|1773|1772.4|1772.4|1772|1122
1606921820000|2020-12-02 15:10:20|1772.8|1772.4|1773.8|1773.6|1773.8|1773.6|1772.6|1772.2|3329
1606921830000|2020-12-02 15:10:30|1774|1773.8|1774|1773.6|1774|1773.8|1773.8|1773.6|302
1606921840000|2020-12-02 15:10:40|1773.8|1773.8|1773.8|1773.6|1773.8|1773.8|1773.8|1773.6|0
1606921850000|2020-12-02 15:10:50|1774|1773.8|1774|1773.8|1774|1773.8|1774|1773.8|281
1606921860000|2020-12-02 15:11:00|1773.8|1773.6|1774|1773.6|1774.2|1774|1773.8|1773.6|9699
1606921870000|2020-12-02 15:11:10|1774.2|1773.8|1774.2|1773.8|1774.2|1773.8|1774|1773.6|1388
1606921880000|2020-12-02 15:11:20|1774|1773.6|1774.6|1774.2|1775|1774.8|1774|1773.6|6501
1606921890000|2020-12-02 15:11:30|1774.8|1774.4|1775|1774.6|1775|1774.8|1774.6|1774.4|624
1606921900000|2020-12-02 15:11:40|1774.8|1774.8|1774.8|1774.6|1775|1774.8|1774.8|1774.6|1148
1606921910000|2020-12-02 15:11:50|1774.6|1774.4|1774.8|1774.4|1775|1774.4|1774.6|1774.2|1394
1606921920000|2020-12-02 15:12:00|1775|1774.6|1774.8|1774.2|1775|1774.8|1774.4|1774.2|3537
1606921940000|2020-12-02 15:12:20||1774.4||1774.6||1774.6||1774.4|170
1606921950000|2020-12-02 15:12:30|1774.6|1774.4|1775|1774.8|1775|1774.8|1774.6|1774.2|726
1606921960000|2020-12-02 15:12:40|1775.2|1775|1775.8|1775.4|1775.8|1775.6|1775.2|1775|8957
1606921970000|2020-12-02 15:12:50|1775.6|1775.6|1775.8|1775.4|1775.8|1775.6|1775.6|1775.4|4658
1606921980000|2020-12-02 15:13:00|1776|1775.6|1775.4|1775|1776.4|1776.2|1775.4|1775|6263
1606921990000|2020-12-02 15:13:10|1775.6|1775.2|1775.8|1775.6|1776.2|1775.6|1775.6|1775.2|10
1606922000000|2020-12-02 15:13:20|1775.6|1775.4|1776.6|1776|1776.6|1776|1775.6|1775.4|1051
1606922010000|2020-12-02 15:13:30|1776.4|1776.2|1775|1774.6|1776.4|1776.2|1774.8|1774.4|4667
1606922020000|2020-12-02 15:13:40|1774.8|1774.4|1775.8|1775.2|1775.8|1775.4|1774.8|1774.4|4838
1606922030000|2020-12-02 15:13:50|1775.6|1775.4|1775.8|1775.4|1775.8|1775.6|1775.4|1775|2442
1606922040000|2020-12-02 15:14:00|1776|1775.6|1775.8|1775.4|1776|1775.8|1775.8|1775.4|3105
1606922050000|2020-12-02 15:14:10|1776|1775.6|1776.8|1776.6|1776.8|1776.6|1775.8|1775.4|970
1606922060000|2020-12-02 15:14:20|1776.6|1776.2|1776.6|1776.2|1776.8|1776.6|1776.6|1776.2|1827
1606922070000|2020-12-02 15:14:30|1776.8|1776.4|1776.8|1776.4|1777|1776.8|1776.6|1776.2|1462
1606922080000|2020-12-02 15:14:40|1776.6|1776.2|1776.8|1776.6|1777|1776.6|1776.4|1776.2|1674
1606922090000|2020-12-02 15:14:50|1776.6|1776.4|1776.8|1776.4|1776.8|1776.6|1776.6|1776.4|1339
1606922100000|2020-12-02 15:15:00|1776.6|1776.2|1776.8|1776.4|1776.8|1776.6|1776.6|1776.2|1878
1606922110000|2020-12-02 15:15:10|1777|1776.6|1777.6|1777|1777.6|1777.2|1776.8|1776.6|4033
1606922120000|2020-12-02 15:15:20|1777.4|1777.2|1777.8|1777.6|1777.8|1777.6|1777.4|1777|2196
1606922130000|2020-12-02 15:15:30|1778|1777.4|1777.8|1777.4|1778|1777.4|1777.6|1777.2|952
1606922140000|2020-12-02 15:15:40|1777.6|1777.6|1778|1777.4|1778|1777.6|1777.6|1777.2|1368
1606922150000|2020-12-02 15:15:50|1777.8|1777.6|1778|1777.6|1778|1777.8|1777.8|1777.6|3482
1606922160000|2020-12-02 15:16:00|1778.2|1777.8|1779.8|1779.4|1779.8|1779.4|1778|1777.8|15588
1606922170000|2020-12-02 15:16:10|1780|1779.6|1779.2|1779|1780|1779.6|1779.2|1779|4124
1606922180000|2020-12-02 15:16:20|1779|1778.8|1779|1778.6|1779.4|1779|1778.8|1778.6|3613
1606922190000|2020-12-02 15:16:30|1778.8|1778.8|1779.2|1779|1779.4|1779.2|1778.8|1778.6|2340
1606922200000|2020-12-02 15:16:40|1779|1778.8|1779|1778.6|1779|1778.8|1778.8|1778.6|58
1606922210000|2020-12-02 15:16:50|1779.2|1778.8|1779.6|1779.4|1779.6|1779.4|1779.2|1778.8|656
1606922220000|2020-12-02 15:17:00|1779.8|1779.6|1779.8|1779.2|1780|1779.8|1779.2|1778.8|1724
1606922230000|2020-12-02 15:17:10|1779.6|1779|1779.2|1778.8|1779.6|1779.2|1779.2|1778.8|1199
1606922240000|2020-12-02 15:17:20|1779|1779|1779.6|1779.2|1779.8|1779.2|1779|1778.6|197
1606922250000|2020-12-02 15:17:30|1779.4|1778.8|1779.4|1778.8|1779.6|1778.8|1779.4|1778.8|569
1606922260000|2020-12-02 15:17:40|1779.6|1779|1779.4|1778.8|1779.8|1779.2|1779.4|1778.8|1515
1606922270000|2020-12-02 15:17:50|1779.2|1778.6|1779|1778.6|1779.2|1778.8|1778.8|1778.6|535
1606922280000|2020-12-02 15:18:00|1778.8|1778.4|1779|1778.6|1779|1778.6|1778.6|1778|1382
1606922290000|2020-12-02 15:18:10|1778.8|1778.4|1778.4|1778|1778.8|1778.4|1778.4|1777.8|556
1606922300000|2020-12-02 15:18:20|1778.6|1778.2|1777.4|1777|1778.6|1778.2|1777.2|1776.8|2649
1606922310000|2020-12-02 15:18:30|1777.6|1776.8|1777.4|1777|1777.6|1777|1777.2|1776.8|4098
1606922320000|2020-12-02 15:18:40|1777.6|1777.2|1778.8|1778.2|1778.8|1778.4|1777.6|1777.2|2545
1606922330000|2020-12-02 15:18:50|1778.6|1778|1778.6|1778|1778.6|1778.2|1778.2|1777.8|2678
1606922340000|2020-12-02 15:19:00|1778.4|1778.2|1777.8|1777.4|1778.4|1778.2|1777.6|1777|804
1606922350000|2020-12-02 15:19:10|1778|1777.6|1778.2|1777.8|1778.4|1778|1777.8|1777.4|197
1606922360000|2020-12-02 15:19:20|1778|1777.6|1778.2|1777.8|1778.2|1777.8|1777.8|1777.4|1000
1606922370000|2020-12-02 15:19:30|1778|1777.6|1777.8|1777.4|1778|1777.6|1777.8|1777.4|85
1606922380000|2020-12-02 15:19:40|1777.6|1777.6|1777.6|1777.2|1777.8|1777.6|1777.6|1777.2|1094
1606922390000|2020-12-02 15:19:50|1777.4|1777.4|1777.6|1777.2|1777.6|1777.4|1777.4|1777|250
1606922400000|2020-12-02 15:20:00|1777.4|1777|1777.6|1777.2|1777.6|1777.2|1776.8|1776.2|1433
1606922410000|2020-12-02 15:20:10|1777.4|1777|1775.4|1775|1777.4|1777|1775.4|1775|4714
1606922420000|2020-12-02 15:20:20|1775.6|1775.2|1775.2|1774.8|1775.6|1775.4|1774.8|1774.6|2402
1606922430000|2020-12-02 15:20:30|1775|1774.6|1775.8|1775.6|1775.8|1775.6|1774.8|1774.6|886
1606922440000|2020-12-02 15:20:40|1775.6|1775.4|1775.6|1775.2|1775.8|1775.6|1775.2|1774.8|1222
1606922450000|2020-12-02 15:20:50|1775.4|1775|1775.2|1774.6|1775.4|1775.2|1775.2|1774.6|1110
1606922460000|2020-12-02 15:21:00|1775|1774.8|1774.8|1774.4|1775.6|1775|1774.6|1774.4|1667
1606922470000|2020-12-02 15:21:10|1775|1774.6|1777.2|1777|1777.2|1777|1775|1774.6|2125
1606922480000|2020-12-02 15:21:20|1777.4|1776.8|1777.4|1777|1777.6|1777|1777|1776.6|2288
1606922490000|2020-12-02 15:21:30|1777.2|1777.2|1776.8|1776.6|1777.4|1777.2|1776.8|1776.6|1373
1606922500000|2020-12-02 15:21:40|1776.6|1776.2|1777|1776.6|1777.2|1776.6|1776.2|1775.8|941
1606922510000|2020-12-02 15:21:50|1777.2||1777.2||1777.2||1777.2||0
1606922520000|2020-12-02 15:22:00|1777|1776.8|1777|1776.6|1777.2|1777|1777|1776.6|703
1606922530000|2020-12-02 15:22:10|1776.8|1776.8|1777.2|1777|1777.8|1777.4|1776.8|1776.8|1706
1606922540000|2020-12-02 15:22:20|1777.4|1777.2|1778|1777.6|1778|1777.8|1777.4|1777|35
1606922550000|2020-12-02 15:22:30|1778.4|1777.8|1778.6|1778.2|1778.8|1778.6|1778.2|1777.8|2843
1606922560000|2020-12-02 15:22:40|1778.8|1778.4|1778.8|1778.6|1779|1778.8|1778.8|1778.4|1417
1606922570000|2020-12-02 15:22:50|1778.6|1778.4|1779.8|1779.2|1779.8|1779.2|1778.4|1778.2|3471
1606922580000|2020-12-02 15:23:00|1779.6|1779.4|1779.8|1779.2|1780|1779.6|1779.6|1779.2|1505
1606922590000|2020-12-02 15:23:10|1779.6|1779.4|1781|1780.6|1781|1780.6|1779.4|1779.4|45733
1606922600000|2020-12-02 15:23:20|1780.8|1780.4|1779.8|1779.4|1780.8|1780.6|1779.4|1779.2|6304
1606922610000|2020-12-02 15:23:30|1780|1779.6|1780.8|1780.4|1781|1780.6|1780|1779.6|926
1606922620000|2020-12-02 15:23:40|1781|1780.6|1780.8|1780.4|1781|1780.8|1780.6|1780.4|5814
1606922630000|2020-12-02 15:23:50|1781|1780.6|1780.6|1780.2|1781|1780.6|1780.4|1780|2758
1606922640000|2020-12-02 15:24:00|1780.8|1780.4|1780.8|1780.4|1780.8|1780.4|1780.4|1780.2|1028
1606922650000|2020-12-02 15:24:10|1780.6|1780.2|1780.4|1780|1780.6|1780.2|1779.8|1779.6|5532
1606922660000|2020-12-02 15:24:20|1780.2|1779.8|1780.8|1780.4|1780.8|1780.4|1780.2|1779.8|0
1606922670000|2020-12-02 15:24:30|1781|1780.6|1781.6|1781|1781.8|1781.2|1781|1780.6|2511
1606922680000|2020-12-02 15:24:40|1781.4|1780.8|1780.8|1780.6|1781.4|1781|1780.8|1780.6|481
1606922690000|2020-12-02 15:24:50|1780.6|1780.4|1780.8|1780.2|1781.2|1780.8|1780.6|1780.2|2457
1606922700000|2020-12-02 15:25:00|1780.6|1780.4|1779|1778.6|1780.8|1780.4|1778.8|1778.4|1228
1606922710000|2020-12-02 15:25:10|1779.2|1778.8|1779.6|1779.2|1779.8|1779.6|1779|1778.6|1359
1606922720000|2020-12-02 15:25:20|1779.8|1779|1779.4|1779.2|1779.8|1779.4|1779.4|1779|461
1606922730000|2020-12-02 15:25:30|1779.6|1779|1779.6|1779.2|1779.6|1779.2|1779.4|1779|600
1606922740000|2020-12-02 15:25:40|1779.4|1779|1780|1779.4|1780.2|1779.6|1779.4|1779|124
1606922750000|2020-12-02 15:25:50|1780.4|1779.6|1780.4|1780|1780.4|1780|1780.2|1779.6|528
1606922760000|2020-12-02 15:26:00|1780.2|1779.8|1780|1779.6|1780.2|1780|1779.8|1779.4|1743
1606922770000|2020-12-02 15:26:10|1780.2|1779.8|1780.4|1780|1780.8|1780.4|1780.2|1779.8|2417
1606922780000|2020-12-02 15:26:20|1780.2|1779.8|1780|1779.4|1780.2|1779.8|1780|1779.4|920
1606922790000|2020-12-02 15:26:30|1779.8|1779.6|1780|1779.8|1780|1779.8|1779.6|1779.6|1383
1606922800000|2020-12-02 15:26:40|1779.8|1779.6|1780|1779.6|1780|1779.8|1779.8|1779.6|197
1606922810000|2020-12-02 15:26:50|1779.8|1779.8|1780|1779.6|1780|1779.8|1779.6|1779.4|2937
1606922820000|2020-12-02 15:27:00|1779.8|1779.4|1779.8|1779.4|1779.8|1779.4|1779.6|1779.4|267
1606922830000|2020-12-02 15:27:10|1780|1779.6|1780|1779.6|1780|1779.6|1779.8|1779.4|173
1606922840000|2020-12-02 15:27:20|1780.2|1779.8|1780.2|1780|1780.2|1780|1780|1779.6|3652
1606922850000|2020-12-02 15:27:30|1780|1779.8|1780.2|1779.8|1780.2|1780|1779.8|1779.6|1047
1606922860000|2020-12-02 15:27:40|1780|1780|1780.2|1780|1780.4|1780.2|1780|1779.8|736
1606922870000|2020-12-02 15:27:50|1780.4|1780.2|1780.6|1780.2|1780.6|1780.4|1780.4|1780|0
1606922880000|2020-12-02 15:28:00|1780.4|1780.4|1780.6|1780.4|1780.6|1780.4|1780.4|1780.2|1526
1606922890000|2020-12-02 15:28:10|1780.4|1780.2|1780.4|1780|1780.4|1780.2|1780.2|1780|1433
1606922900000|2020-12-02 15:28:20|1780.2|1780.2|1780.4|1780|1780.4|1780.2|1780.2|1780|407
1606922910000|2020-12-02 15:28:30|1780.6|1780.2|1780.8|1780.2|1781|1780.8|1780.6|1780.2|2151
1606922920000|2020-12-02 15:28:40|1781|1780.4|1781|1780.6|1781|1780.6|1780.8|1780.4|420
1606922930000|2020-12-02 15:28:50|1780.8|1780.4|1781|1780.6|1781|1780.6|1780.8|1780.4|0
1606922940000|2020-12-02 15:29:00|1781.2|1780.8|1781|1780.6|1781.4|1781.2|1781|1780.6|1734
1606922950000|2020-12-02 15:29:10|1781.2|1780.8|1781.2|1780.8|1781.2|1780.8|1781|1780.6|150
1606922960000|2020-12-02 15:29:20|1781|1781|1781|1780.6|1781.2|1781|1780.4|1780.2|1408
1606922970000|2020-12-02 15:29:30|1781.2|1780.8|1781.2|1780.6|1781.2|1781|1781.2|1780.6|925
1606922980000|2020-12-02 15:29:40|1781|1780.4|1780.8|1780.4|1781|1780.4|1780.6|1780.4|555
1606922990000|2020-12-02 15:29:50|1781|1780.6|1780.8|1780.4|1781|1780.8|1780.8|1780.4|155
1606923000000|2020-12-02 15:30:00|1781|1780.6|1781|1780.6|1781|1780.8|1780.8|1780.4|399
1606923010000|2020-12-02 15:30:10|1781.2|1780.8|1781.2|1780.8|1781.2|1781|1780.6|1780.4|2829
1606923020000|2020-12-02 15:30:20|1781|1781|1781|1780.6|1781.2|1781|1781|1780.6|1006
1606923030000|2020-12-02 15:30:30|1780.8|1780.4|1779.8|1779.6|1780.8|1780.4|1779.6|1779.4|3501
1606923040000|2020-12-02 15:30:40|1780|1779.8|1780.6|1780.2|1780.6|1780.2|1780|1779.8|918
1606923050000|2020-12-02 15:30:50|1780.4|1780|1780.6|1780.2|1780.6|1780.2|1780.2|1780|142
1606923060000|2020-12-02 15:31:00|1780.8|1780.4|1781|1780.4|1781|1780.6|1780.6|1780.2|1030
1606923070000|2020-12-02 15:31:10|1780.8|1780.2|1780.6|1780.4|1780.8|1780.4|1780.6|1780.2|63
1606923080000|2020-12-02 15:31:20|1780.4|1780.2|1780.6|1780.2|1780.8|1780.4|1780.4|1780.2|1196
1606923090000|2020-12-02 15:31:30|1780.8|1780.4|1779.8|1779.6|1780.8|1780.4|1779.8|1779.4|4899
1606923100000|2020-12-02 15:31:40|1780|1779.4|1779.4|1779|1780|1779.6|1779.4|1779|1316
1606923110000|2020-12-02 15:31:50|1779.6|1779.2|1779.6|1779.2|1779.6|1779.4|1779.4|1779|0
1606923120000|2020-12-02 15:32:00|1779.4|1779.4|1779.6|1779.4|1779.6|1779.4|1779.4|1779.4|360
1606923130000|2020-12-02 15:32:10|1779.8|1779.2|1779.4|1779.2|1779.8|1779.2|1779.2|1779|1339
1606923140000|2020-12-02 15:32:20|1779.2|1779|1779.2|1778.8|1779.4|1779.2|1779.2|1778.8|299
1606923150000|2020-12-02 15:32:30|1779.4||1779.2||1779.4||1779.2||0
1606923160000|2020-12-02 15:32:40|1779|1778.6|1778.6|1778.4|1779|1778.8|1778.6|1778.2|3712
1606923170000|2020-12-02 15:32:50|1778.8|1778.6|1779.2|1779|1779.4|1779.2|1778.8|1778.6|3164
1606923180000|2020-12-02 15:33:00|1779.4|1779.2|1779.8|1779.4|1779.8|1779.6|1779.4|1779.2|1017
1606923190000|2020-12-02 15:33:10|1780|1779.6|1780|1779.8|1780|1779.8|1780|1779.6|914
1606923200000|2020-12-02 15:33:20|1779.8|1779.6|1779.8|1779.6|1780|1779.8|1779.8|1779.4|180
1606923210000|2020-12-02 15:33:30|1779.6|1779.4|1779.6|1779.2|1779.8|1779.4|1779.4|1779|472
1606923220000|2020-12-02 15:33:40|1779.4|1779|1779.4|1779|1779.4|1779|1779.2|1779|492
1606923230000|2020-12-02 15:33:50|1779.6|1779.2|1779.6|1779.2|1779.6|1779.4|1779.4|1779|0
1606923250000|2020-12-02 15:34:10||1779.4||1779.2||1779.4||1779.2|0
1606923260000|2020-12-02 15:34:20|1779.8|1779.4|1779.8|1779.2|1780.4|1780|1779.4|1779|4637
1606923270000|2020-12-02 15:34:30|1779.6|1779|1779.4|1779|1779.6|1779.2|1779.4|1779|0
1606923280000|2020-12-02 15:34:40||1779.2||1779.2||1779.2||1779|324
1606923290000|2020-12-02 15:34:50|1779.2|1779|1779|1778.6|1779.2|1779.2|1779|1778.6|2585
1606923300000|2020-12-02 15:35:00|1778.8|1778.4|1778.8|1778.4|1778.8|1778.6|1778.6|1778|1080
1606923310000|2020-12-02 15:35:10|1778.6|1778.2|1778.6|1778.2|1778.6|1778.2|1778.6|1778|451
1606923330000|2020-12-02 15:35:30|1778.8|1778.4|1779|1778.8|1779|1778.8|1778.6|1778.2|2341
1606923340000|2020-12-02 15:35:40|1779.2|1779|1779.8|1779.4|1779.8|1779.4|1779.2|1778.8|1708
1606923350000|2020-12-02 15:35:50|1780|1779.6|1780.8|1780.4|1780.8|1780.4|1780|1779.6|2266
1606923360000|2020-12-02 15:36:00|1780.6|1780.2|1780.8|1780.4|1780.8|1780.4|1780.6|1780.2|0
1606923370000|2020-12-02 15:36:10|1780.6|1780.2|1780.4|1780.2|1780.6|1780.2|1780.4|1780.2|579
1606923380000|2020-12-02 15:36:20|1780.2|1780|1780.6|1780.2|1780.8|1780.2|1780.2|1780|2390
1606923390000|2020-12-02 15:36:30|1780.4|1780.4|1780.4|1780.2|1780.8|1780.4|1780.4|1780.2|1101
1606923400000|2020-12-02 15:36:40|1780.2|1780|1779.4|1779|1780.2|1780|1779.2|1778.8|6100
1606923410000|2020-12-02 15:36:50|1779.2||1779.2||1779.4||1779.2||0
1606923420000|2020-12-02 15:37:00|1779.4|1779.2|1778.6|1778.4|1779.4|1779.2|1778.6|1778.4|2092
1606923430000|2020-12-02 15:37:10|1778.8|1778.6|1778.6|1778.2|1778.8|1778.6|1778.6|1778|895
1606923440000|2020-12-02 15:37:20|1778.4||1778.4||1778.4||1778.4||0
1606923450000|2020-12-02 15:37:30|1779.6|1778.8|1780.6|1780.4|1780.8|1780.6|1779.2|1778.8|15895
1606923460000|2020-12-02 15:37:40|1780.4|1780.2|1780.6|1780.2|1780.6|1780.4|1780.4|1780.2|899
1606923470000|2020-12-02 15:37:50|1780.4|1780.4|1780.6|1780.2|1780.8|1780.4|1780.4|1780.2|817
1606923480000|2020-12-02 15:38:00|1780.4|1780.4|1780.6|1780.2|1780.8|1780.4|1780.4|1780.2|2235
1606923490000|2020-12-02 15:38:10|1780.4|1780|1780.6|1780.2|1780.6|1780.2|1779.8|1779.6|4516
1606923500000|2020-12-02 15:38:20||1780||1780.2||1780.2||1780|0
1606923510000|2020-12-02 15:38:30|1780.8|1780.4|1780.8|1780.4|1780.8|1780.4|1780.8|1780.4|0
1606923520000|2020-12-02 15:38:40|1781|1780.6|1781.2|1780.8|1781.2|1781|1781|1780.6|2148
1606923530000|2020-12-02 15:38:50|1781|1780.6|1780.4|1780.2|1781.2|1780.8|1780.4|1780.2|1373
1606923550000|2020-12-02 15:39:10|1780.6|1780.4|1780.6|1780.2|1780.6|1780.4|1780.4|1780.2|590
1606923560000|2020-12-02 15:39:20|1781|1780.4|1781|1780.8|1781|1780.8|1781|1780.4|145
1606923570000|2020-12-02 15:39:30|1780.8|1780.6|1781.4|1781|1781.4|1781|1780.8|1780.4|5116
1606923580000|2020-12-02 15:39:40|1781.6|1781.2|1781|1780.8|1781.6|1781.2|1780.8|1780.6|6750
1606923600000|2020-12-02 15:40:00|1780.8|1780.6|1780.8|1780.4|1781|1780.8|1780.6|1780.2|468
1606923610000|2020-12-02 15:40:10|1780.6|1780.2|1780.6|1780.4|1780.8|1780.4|1780.4|1780.2|878
1606923620000|2020-12-02 15:40:20|1780.8|1780.2|1780.6|1780.4|1780.8|1780.6|1780.6|1780.2|6
1606923630000|2020-12-02 15:40:30||1780.2||1780.4||1780.4||1780.2|0
1606923640000|2020-12-02 15:40:40|1780.8|1780.6|1781.6|1781.2|1781.8|1781.4|1780.8|1780.4|6175
1606923650000|2020-12-02 15:40:50|1781.8|1781.4|1782|1781.8|1782|1781.8|1779.8|1779.6|36913
1606923660000|2020-12-02 15:41:00|1782.2|1782|1782.4|1782|1782.4|1782|1782|1781.8|4304
1606923670000|2020-12-02 15:41:10|1782.6|1782.2|1783.4|1783|1783.4|1783|1782.6|1782.2|4365
1606923680000|2020-12-02 15:41:20|1783.8|1783.2|1783.8|1783.6|1784|1783.8|1783.6|1783.2|6564
1606923690000|2020-12-02 15:41:30|1784|1783.8|1784.4|1784|1784.6|1784.2|1784|1783.8|617
1606923700000|2020-12-02 15:41:40|1784.6|1784.2|1785|1784.4|1785.6|1785.4|1784.4|1784.2|7587
1606923710000|2020-12-02 15:41:50|1784.8|1784.6|1785|1784.8|1785.4|1785|1784.6|1784.4|894
1606923720000|2020-12-02 15:42:00|1784.8|1784.6|1785|1784.6|1785|1784.6|1784.4|1784.2|1247
1606923730000|2020-12-02 15:42:10|1784.8|1784.8|1784.8|1784.6|1784.8|1784.8|1784.6|1784.2|1840
1606923740000|2020-12-02 15:42:20|1784.6|1784.4|1784.8|1784.4|1784.8|1784.6|1784.4|1784.2|1024
1606923750000|2020-12-02 15:42:30|1784.6|1784.6|1784.2|1784|1784.6|1784.6|1783.8|1783.6|4210
1606923760000|2020-12-02 15:42:40|1784|1783.8|1784|1783.8|1784.2|1784|1784|1783.8|445
1606923770000|2020-12-02 15:42:50|1783.8|1783.6|1784|1783.6|1784|1783.6|1783.4|1783|9096
1606923780000|2020-12-02 15:43:00|1783.8|1783.8|1784.8|1784.6|1784.8|1784.6|1783.8|1783.4|2958
1606923790000|2020-12-02 15:43:10|1785||1785||1785||1784.8||380
1606923800000|2020-12-02 15:43:20|1785.2|1784.8|1785.4|1785|1785.4|1785|1785.2|1784.6|683
1606923820000|2020-12-02 15:43:40|1785.2|1784.8|1785|1784.6|1785.4|1784.8|1784.8|1784.6|4125
1606923830000|2020-12-02 15:43:50|1785.2|1784.8|1785.2|1784.8|1785.4|1785|1785|1784.8|189
1606923840000|2020-12-02 15:44:00|1785.4|1785|1785.2|1784.8|1785.4|1785|1785|1784.8|1307
1606923850000|2020-12-02 15:44:10|1785|1784.6|1784.8|1784.4|1785.2|1784.8|1784.6|1784.4|1399
1606923860000|2020-12-02 15:44:20|1785|1784.6|1784.8|1784.4|1785|1784.6|1784.8|1784.4|0
1606923870000|2020-12-02 15:44:30|1785|1784.6|1785|1784.6|1785|1784.6|1784.8|1784.4|627
1606923880000|2020-12-02 15:44:40|1784.8|1784.8|1785|1784.8|1785|1784.8|1784.8|1784.6|30
1606923890000|2020-12-02 15:44:50|1785.2|1784.6|1784.8|1784.4|1785.2|1784.6|1784.6|1784.4|1010
1606923900000|2020-12-02 15:45:00|1785|1784.6|1785|1784.6|1785|1784.6|1785|1784.6|169
1606923910000|2020-12-02 15:45:10|1784.8|1784.4|1785|1784.6|1785|1784.6|1784.6|1784.4|416
1606923920000|2020-12-02 15:45:20|1784.8|1784.4|1784.8|1784.4|1784.8|1784.4|1784.6|1784.4|1551
1606923930000|2020-12-02 15:45:30|1785|1784.6|1784.8|1784.6|1785|1784.6|1784.6|1784.4|2367
1606923940000|2020-12-02 15:45:40|1785|1784.4|1784.8|1784.6|1785|1784.8|1784.8|1784.4|437
1606923950000|2020-12-02 15:45:50|1784.6|1784.4|1784.6|1784.2|1784.6|1784.4|1784.4|1784.2|1418
1606923960000|2020-12-02 15:46:00|1784.4|1784.4|1784.4|1784|1784.4|1784.4|1784|1783.6|3928
1606923970000|2020-12-02 15:46:10|1784.2|1783.8|1784.2|1784|1784.4|1784.2|1784|1783.6|1168
1606923980000|2020-12-02 15:46:20|||||||||203
1606923990000|2020-12-02 15:46:30|1784|1783.8|1784|1783.8|1784|1783.8|1784|1783.8|246
1606924000000|2020-12-02 15:46:40|1784.2|1784|1784.4|1784|1784.4|1784.2|1784|1783.8|2091
1606924010000|2020-12-02 15:46:50|1784.2||1784.2||1784.2||1784.2||0
1606924020000|2020-12-02 15:47:00|1784|1783.8|1784|1783.8|1784|1783.8|1784|1783.6|2399
1606924030000|2020-12-02 15:47:10|1784.2|1784|1784.4|1784.2|1784.6|1784.4|1784.2|1783.8|4190
1606924040000|2020-12-02 15:47:20|1784.2|1784|1783.8|1783.4|1784.4|1784|1783.6|1783.4|3440
1606924050000|2020-12-02 15:47:30|1784|1783.6|1784.2|1784|1784.2|1784|1784|1783.6|928
1606924060000|2020-12-02 15:47:40|1784|1783.8|1784.2|1783.8|1784.2|1784|1784|1783.8|0
1606924070000|2020-12-02 15:47:50|1784|1784|1783.8|1783.4|1784|1784|1783.6|1783.4|1674
1606924080000|2020-12-02 15:48:00|1783.6|1783.6|1782|1781.8|1783.6|1783.6|1782|1781.8|12305
1606924090000|2020-12-02 15:48:10|1781.8|1781.6|1780.6|1780.2|1782|1781.8|1780.4|1780|6861
1606924100000|2020-12-02 15:48:20|1780.4|1780|1779.4|1779|1780.6|1780|1779.2|1778.8|5500
1606924110000|2020-12-02 15:48:30|1779.6|1779.2|1780|1779.6|1780.6|1780.2|1779.6|1779|5197
1606924120000|2020-12-02 15:48:40|1780.2|1779.8|1780|1779.8|1780.4|1780|1780|1779.8|1144
1606924130000|2020-12-02 15:48:50|1780.2|1780|1780|1779.6|1780.4|1780|1779.8|1779.6|655
1606924140000|2020-12-02 15:49:00|1780.2|1779.8|1780.4|1780.2|1780.6|1780.2|1780|1779.6|50
1606924150000|2020-12-02 15:49:10|1780.6|1780|1780.4|1780|1780.8|1780.2|1780.2|1780|852
1606924160000|2020-12-02 15:49:20|1780.6|1780.2|1780.8|1780.6|1781|1780.6|1780.4|1780|1697
1606924170000|2020-12-02 15:49:30|1781|1780.8|1781|1780.6|1781|1780.8|1780.8|1780.6|670
1606924180000|2020-12-02 15:49:40|1780.8|1780.8|1781|1780.6|1781|1780.8|1780.8|1780.6|1128
1606924190000|2020-12-02 15:49:50|1780.8|1780.8|1778.4|1778|1781|1780.8|1778.2|1778|21158
1606924200000|2020-12-02 15:50:00|1778.2|1777.8|1778.8|1778.4|1778.8|1778.6|1778|1777.8|1804
1606924210000|2020-12-02 15:50:10|1779|1778.6|1778.8|1778.2|1779|1778.6|1778.2|1778|3121
1606924220000|2020-12-02 15:50:20|1779|1778.4|1779.4|1779|1779.6|1779.2|1779|1778.4|713
1606924230000|2020-12-02 15:50:30|1779.6|1779.2|1780|1779.6|1780|1779.6|1779.6|1779.2|270
1606924240000|2020-12-02 15:50:40|1779.8||1780||1780||1779.8||188
1606924250000|2020-12-02 15:50:50|1779.8|1779.4|1779.4|1779.2|1779.8|1779.6|1779.4|1779.2|1860
1606924260000|2020-12-02 15:51:00|1779.2|1779|1779.4|1779|1779.4|1779|1779.2|1779|817
1606924270000|2020-12-02 15:51:10|1779.2|1778.8|1780.4|1780|1781|1780.6|1779|1778.8|8650
1606924280000|2020-12-02 15:51:20|1780.2|1779.8|1780|1779.6|1780.2|1779.8|1779.8|1779.6|1592
1606924290000|2020-12-02 15:51:30|1780.2|1779.8|1780|1779.6|1780.2|1780|1779.4|1779.2|6128
1606924300000|2020-12-02 15:51:40|1779.8|1779.4|1780|1779.6|1780.2|1779.8|1779.8|1779.4|1495
1606924310000|2020-12-02 15:51:50|1779.8||1780||1780||1779.8||411
1606924320000|2020-12-02 15:52:00|1779.8|1779.8|1779.8|1779.6|1780|1779.8|1779.8|1779.6|197
1606924330000|2020-12-02 15:52:10|1779.6|1779.4|1779.4|1779|1779.8|1779.4|1779.2|1779|2179
1606924340000|2020-12-02 15:52:20|1779.6|1779.2|1780.4|1780|1780.6|1780.2|1779.4|1779.2|2002
1606924350000|2020-12-02 15:52:30|1780.6|1780.2|1780.8|1780.6|1781|1780.8|1780.6|1780|1419
1606924360000|2020-12-02 15:52:40|1781|1780.8|1781.2|1780.8|1781.4|1781|1780.8|1780.6|2425
1606924370000|2020-12-02 15:52:50|1781.4|1781|1782.2|1781.8|1782.2|1782|1781.2|1780.8|13946
1606924380000|2020-12-02 15:53:00|1782.4|1782|1782.4|1781.8|1782.4|1782.2|1781.6|1781.4|8877
1606924390000|2020-12-02 15:53:10|1782.2|1781.6|1782.4|1782|1782.4|1782|1781.8|1781.4|3316
1606924400000|2020-12-02 15:53:20||1782.2||1782.2||1782.2||1782.2|586
1606924410000|2020-12-02 15:53:30|1782.8|1782.4|1783.8|1783.4|1783.8|1783.4|1782.6|1782.4|5716
1606924420000|2020-12-02 15:53:40|1783.6|1783.2|1783.2|1782.8|1783.6|1783.2|1781.4|1780.8|21810
1606924430000|2020-12-02 15:53:50|1783|1783|1783.8|1783.4|1783.8|1783.4|1783|1783|1414
1606924440000|2020-12-02 15:54:00|1783.6|1783.6|1783.4|1783|1784|1783.8|1783.4|1783|2678
1606924450000|2020-12-02 15:54:10|1783.6|1783.2|1783.8|1783.2|1784|1783.6|1783.4|1783|1076
1606924460000|2020-12-02 15:54:20|1784|1783.4|1784|1783.6|1784|1783.6|1784|1783.4|160
1606924470000|2020-12-02 15:54:30|1783.8|1783.8|1782.8|1782.4|1784|1783.8|1782.2|1781.8|13149
1606924480000|2020-12-02 15:54:40|1783|1782.6|1783.4|1783|1783.4|1783.2|1783|1782.6|3307
1606924490000|2020-12-02 15:54:50|1783.2|1782.8|1782.6|1782.2|1783.2|1782.8|1782.4|1782.2|7075
1606924500000|2020-12-02 15:55:00|1782.8|1782.4|1783|1782.6|1783.4|1783|1782.6|1782.2|4342
1606924510000|2020-12-02 15:55:10|1782.8|1782.8|1783|1782.6|1783|1782.8|1782.8|1782.6|55
1606924520000|2020-12-02 15:55:20|1782.8|1782.4|1783|1782.6|1783|1782.6|1782.8|1782.4|2104
1606924530000|2020-12-02 15:55:30|1783.2|1782.8|1782.8|1782.6|1783.2|1782.8|1782.8|1782.6|1738
1606924540000|2020-12-02 15:55:40|1783|1782.8|1782.8|1782.4|1783.2|1783|1782.6|1782.4|3819
1606924550000|2020-12-02 15:55:50|1783|1782.6|1783.8|1783.4|1783.8|1783.4|1783|1782.6|1814
1606924560000|2020-12-02 15:56:00|1784|1783.6|1784.6|1784.2|1784.6|1784.2|1784|1783.6|1619
1606924570000|2020-12-02 15:56:10|1784.8|1784.4|1784.8|1784.6|1785|1784.8|1784.6|1784.4|1334
1606924580000|2020-12-02 15:56:20|1784.6|1784.4|1784.8|1784.4|1784.8|1784.4|1784.4|1784.2|684
1606924590000|2020-12-02 15:56:30|1785|1784.6|1785.4|1785|1785.6|1785.2|1785|1784.4|3726
1606924600000|2020-12-02 15:56:40|1785.6|1785.2|1786|1785.6|1786|1785.6|1785.4|1785|2191
1606924610000|2020-12-02 15:56:50|1785.8|1785.4|1785.6|1785.4|1785.8|1785.4|1785.6|1785.4|780
1606924620000|2020-12-02 15:57:00|1785.4|1785.2|1785.8|1785.4|1785.8|1785.4|1785.2|1784.8|10083
1606924630000|2020-12-02 15:57:10|1785.6|1785.2|1784.8|1784.6|1785.6|1785.2|1784.8|1784.6|2727
1606924640000|2020-12-02 15:57:20|1785|1784.8|1785.8|1785.4|1786|1785.6|1785|1784.6|3762
1606924650000|2020-12-02 15:57:30|1786|1785.6|1786.6|1786.2|1786.6|1786.2|1785.6|1785.4|3986
1606924660000|2020-12-02 15:57:40|1786.4|1786|1786.8|1786.4|1786.8|1786.6|1786.4|1786|3440
1606924670000|2020-12-02 15:57:50|1786.6|1786.2|1786.8|1786.6|1787|1786.6|1786.6|1786.2|1207
1606924680000|2020-12-02 15:58:00|1786.6|1786.4|1787|1786.6|1787|1786.6|1786.6|1786.4|456
1606924690000|2020-12-02 15:58:10|1786.8|1786.8|1787.6|1787.2|1787.8|1787.2|1786.8|1786.6|3586
1606924700000|2020-12-02 15:58:20|1787.8|1787.4|1788.2|1788|1788.2|1788|1787.8|1787.2|2632
1606924710000|2020-12-02 15:58:30|1788|1787.8|1787.6|1787.2|1788|1787.8|1787.6|1787.2|4894
1606924720000|2020-12-02 15:58:40|1787.8|1787.4|1788.6|1788.2|1788.8|1788.6|1787.6|1787.2|3155
1606924730000|2020-12-02 15:58:50|1788.8|1788.4|1789|1788.6|1789|1788.6|1788.8|1788.4|1061
1606924740000|2020-12-02 15:59:00|1788.8|1788.8|1788.8|1788.6|1789|1788.8|1788.8|1788.6|442
1606924750000|2020-12-02 15:59:10|1789|1788.8|1789.4|1789.2|1789.6|1789.4|1789|1788.8|11335
1606924760000|2020-12-02 15:59:20|1789.6|1789.4|1789.4|1789.2|1790|1789.6|1789.4|1789.2|2741
1606924770000|2020-12-02 15:59:30|1789.6|1789.4|1789.8|1789.4|1790|1789.6|1789.6|1789.4|554
1606924780000|2020-12-02 15:59:40||1789.6||1789.6||1789.6||1789.4|122
1606924790000|2020-12-02 15:59:50|1790|1789.8|1790|1789.6|1790|1789.8|1789.8|1789.6|1887
1606924800000|2020-12-02 16:00:00|1789.8|1789.8|1790.6|1790.4|1790.6|1790.4|1789.8|1789.6|44304
1606924810000|2020-12-02 16:00:10|1790.4|1790.2|1789.2|1788.8|1790.6|1790.2|1788.8|1788.6|11342
1606924820000|2020-12-02 16:00:20|1789.4|1788.6|1789|1788.8|1789.6|1789.4|1789|1788.6|4718
1606924830000|2020-12-02 16:00:30||1788.6||1788.6||1788.8||1788.6|926
1606924840000|2020-12-02 16:00:40|1789.2|1788.8|1789.2|1788.8|1789.2|1788.8|1789.2|1788.6|100
1606924850000|2020-12-02 16:00:50|1789.4|1789|1789.4|1789.2|1789.6|1789.4|1789.4|1789|759
1606924860000|2020-12-02 16:01:00|1789.2|1789|1789.6|1789.4|1789.6|1789.4|1789.2|1789|2572
1606924870000|2020-12-02 16:01:10|1789.8|1789.6|1790.2|1789.8|1790.4|1789.8|1789.6|1789.2|2364
1606924880000|2020-12-02 16:01:20|1790|1789.6|1790.4|1789.8|1790.4|1790|1790|1789.6|500
1606924890000|2020-12-02 16:01:30|1790.2|1790|1790|1789.8|1790.2|1790|1790|1789.8|339
1606924900000|2020-12-02 16:01:40|1789.8|1789.6|1790|1789.8|1790|1789.8|1789.8|1789.6|2241
1606924910000|2020-12-02 16:01:50|1789.8|1789.6|1790|1789.8|1790|1789.8|1789.8|1789.6|139
1606924920000|2020-12-02 16:02:00|1789.8|1789.6|1790|1789.8|1790|1789.8|1789.8|1789.6|1432
1606924930000|2020-12-02 16:02:10|1790.2|1789.6|1789.2|1788.8|1790.4|1789.8|1789.2|1788.8|2093
1606924940000|2020-12-02 16:02:20|1789|1789|1788.4|1788|1789.2|1789|1788.4|1788|6814
1606924950000|2020-12-02 16:02:30|1788.6|1788.2|1788.6|1788|1789|1788.4|1788.2|1788|525
1606924960000|2020-12-02 16:02:40|1788.4|1788.8|1789|1788.4|1789.2|1789|1788.4|1788.4|9251
1606924970000|2020-12-02 16:02:50|1788.8|1788.6|1789.4|1789|1789.4|1789.2|1788.8|1788.4|425
1606924980000|2020-12-02 16:03:00|1789.2|1789.2|1790|1789.6|1790|1789.6|1789.2|1789|1245
1606924990000|2020-12-02 16:03:10|1789.8|1789.8|1789.8|1789.6|1790|1789.8|1789.8|1789.6|500
1606925000000|2020-12-02 16:03:20|1790|1789.8|1789.8|1789.6|1790|1789.8|1789.8|1789.6|345
1606925010000|2020-12-02 16:03:30|1789.6|1789.4|1789.4|1789.2|1789.6|1789.4|1789.4|1789|2977
1606925020000|2020-12-02 16:03:40|1789.8|1789.4|1789.6|1789.4|1790|1789.6|1789.6|1789.4|1015
1606925030000|2020-12-02 16:03:50|1789.8|1789.6|1789.6|1789.2|1789.8|1789.6|1789.4|1789|1580
1606925040000|2020-12-02 16:04:00|1789.4|1789|1788.6|1788|1789.4|1789.2|1788.6|1788|771
1606925050000|2020-12-02 16:04:10|1788.2|1788.2|1788|1787.6|1788.4|1788.2|1787.8|1787.6|1666
1606925060000|2020-12-02 16:04:20|1788.4|1787.8|1788.6|1788|1788.6|1788.2|1788.2|1787.8|1706
1606925070000|2020-12-02 16:04:30|1788.4|1788.2|1788.2|1787.8|1788.6|1788.2|1788.2|1787.8|418
1606925080000|2020-12-02 16:04:40|1788.4|1788|1790|1789.8|1790|1789.8|1788.2|1787.8|4524
1606925090000|2020-12-02 16:04:50|1790.2|1789.6|1790.6|1790.2|1790.6|1790.4|1790|1789.6|1318
1606925100000|2020-12-02 16:05:00|1790.8|1790.4|1792|1791.8|1792|1791.8|1790.8|1790.2|6269
1606925110000|2020-12-02 16:05:10|1792.2|1792|1791.2|1790.8|1792.6|1792.2|1790.8|1790.6|13219
1606925120000|2020-12-02 16:05:20|1791|1790.6|1791.4|1791|1791.6|1791|1791|1790.6|743
1606925130000|2020-12-02 16:05:30|1791.2|1790.8|1791.6|1791.2|1791.6|1791.2|1791.2|1790.8|1603
1606925140000|2020-12-02 16:05:40|1791.4||1791.6||1791.6||1791.4||0
1606925150000|2020-12-02 16:05:50|1791.4|1791.4|1791.6|1791.2|1791.6|1791.4|1791.2|1791|1993
1606925160000|2020-12-02 16:06:00|1791.8|1791.4|1792|1791.6|1792|1791.6|1791.8|1791.4|1168
1606925170000|2020-12-02 16:06:10|1792.2|1791.8|1792.4|1792|1792.4|1792|1792|1791.6|2847
1606925180000|2020-12-02 16:06:20|1792.6|1792.2|1792.4|1792|1792.6|1792.4|1792.4|1792|0
1606925190000|2020-12-02 16:06:30|1792.6|1792.2|1792.4|1792|1793|1792.4|1792|1791.8|3681
1606925200000|2020-12-02 16:06:40|1792.2|1791.8|1792.6|1792.2|1792.6|1792.2|1792.2|1791.8|1517
1606925210000|2020-12-02 16:06:50|1793|1792.4|1792.8|1792.4|1793|1792.8|1792.6|1792.2|1327
1606925220000|2020-12-02 16:07:00|1793|1792.6|1793.6|1793.2|1793.6|1793.2|1792.8|1792.4|71
1606925230000|2020-12-02 16:07:10|1793.8|1793|1793.8|1793.4|1794|1793.6|1793.6|1793|1760
1606925240000|2020-12-02 16:07:20|1793.6||1793.8||1793.8||1793.6||726
1606925250000|2020-12-02 16:07:30|1793.6|1793.2|1793.4|1793|1793.8|1793.4|1793|1792.8|4573
1606925260000|2020-12-02 16:07:40|1793.2|1792.8|1793.4|1793|1793.6|1793.2|1793|1792.8|1964
1606925270000|2020-12-02 16:07:50|1793.6|1793.2|1794|1793.8|1794|1793.8|1793.6|1793|1099
1606925280000|2020-12-02 16:08:00|1794.2|1794|1794.4|1793.8|1794.4|1794.2|1794.2|1793.8|4318
1606925290000|2020-12-02 16:08:10|1794.2|1793.6|1793.2|1792.8|1794.2|1793.6|1793.2|1792.6|3330
1606925300000|2020-12-02 16:08:20|1793|1792.6|1793.2|1792.6|1793.2|1792.6|1792.8|1792.4|0
1606925310000|2020-12-02 16:08:30|1793.4|1792.8|1793|1792.6|1793.4|1793.2|1792.8|1792.6|3191
1606925320000|2020-12-02 16:08:40|1793.2|1792.8|1793|1792.6|1793.2|1792.8|1793|1792.6|678
1606925330000|2020-12-02 16:08:50|1793.2|1792.8|1793|1792.6|1793.2|1792.8|1792.8|1792.6|1303
1606925340000|2020-12-02 16:09:00|1793.2|1792.8|1793.6|1793.2|1793.6|1793.2|1793|1792.8|3774
1606925350000|2020-12-02 16:09:10|1793.4|1793|1793.4|1793.2|1793.6|1793.2|1793.2|1793|1533
1606925360000|2020-12-02 16:09:20|1793.6|1793.8|1793.8|1793.6|1794.4|1794.2|1793.6|1793.6|7672
1606925370000|2020-12-02 16:09:30|1793.6|1793.4|1794.4|1793.8|1794.6|1794.4|1793.6|1793.2|3324
1606925380000|2020-12-02 16:09:40|1794.2|1793.6|1793.4|1793|1794.2|1793.6|1793.4|1793|3185
1606925390000|2020-12-02 16:09:50|1793.6|1793.2|1793.8|1793.2|1793.8|1793.6|1793.6|1793|689
1606925400000|2020-12-02 16:10:00|1793.6|1793.4|1794.6|1794.4|1794.6|1794.4|1793.6|1793.2|4048
1606925410000|2020-12-02 16:10:10|1794.8|1794.6|1794.4|1794|1794.8|1794.6|1794.2|1793.8|977
1606925420000|2020-12-02 16:10:20|1794.6|1793.8|1794.4|1794.2|1794.6|1794.4|1794.2|1793.8|200
1606925430000|2020-12-02 16:10:30|1794.2|1794|1794.4|1794|1794.6|1794.2|1793.8|1793.4|5060
1606925440000|2020-12-02 16:10:40|1794.2|1793.8|1794.2|1794|1794.4|1794|1794|1793.6|887
1606925450000|2020-12-02 16:10:50|1794|1793.8|1793.6|1793.2|1794.2|1793.8|1793.2|1793|5892
1606925460000|2020-12-02 16:11:00|1793.4|1793|1793.4|1793|1793.6|1793.4|1793.2|1793|4198
1606925470000|2020-12-02 16:11:10|1793.6|1793.2|1793.8|1793.4|1793.8|1793.4|1793.2|1793|25
1606925480000|2020-12-02 16:11:20|1793.6|1793.2|1793.2|1793|1793.8|1793.2|1793.2|1792.8|8041
1606925490000|2020-12-02 16:11:30|1793.4|1792.8|1793.8|1793.4|1793.8|1793.4|1793.4|1792.8|497
1606925500000|2020-12-02 16:11:40|1794|1793.6|1794|1793.8|1794|1793.8|1794|1793.6|2012
1606925510000|2020-12-02 16:11:50||1793.6||1793.8||1793.8||1793.6|4514
1606925520000|2020-12-02 16:12:00|1793.8|1793.6|1793.8|1793.4|1793.8|1793.6|1793.8|1793.4|3877
1606925530000|2020-12-02 16:12:10|1794|1793.6|1794.6|1794.2|1794.8|1794.6|1793.8|1793.4|29889
1606925540000|2020-12-02 16:12:20|1794.8|1794|1794.8|1794.4|1794.8|1794.6|1794.6|1794|507
1606925550000|2020-12-02 16:12:30|1795|1794.6|1795|1794.8|1795|1794.8|1794.8|1794.4|6230
1606925560000|2020-12-02 16:12:40|1795.2|1795|1796.4|1796|1796.6|1796.2|1795.2|1795|18853
1606925570000|2020-12-02 16:12:50|1796.6|1796.2|1796|1795.4|1796.6|1796.2|1795.4|1795|6226
1606925580000|2020-12-02 16:13:00|1795.8|1795|1795.4|1795|1796|1795|1795.2|1795|573
1606925590000|2020-12-02 16:13:10|1795.6|1795.2|1795.2|1795|1795.8|1795.4|1794.6|1794.2|3278
1606925600000|2020-12-02 16:13:20|1795|1794.8|1795.2|1794.8|1795.2|1795|1794.8|1794.2|2205
1606925610000|2020-12-02 16:13:30|1795|1794.6|1795.2|1794.8|1795.2|1795|1794.8|1794.4|1535
1606925620000|2020-12-02 16:13:40|1795.4|1795|1795.8|1795.4|1796|1795.6|1795.4|1795|2213
1606925630000|2020-12-02 16:13:50|1795.6|1795.6|1796|1795.6|1796|1795.6|1795.6|1795.4|47
1606925640000|2020-12-02 16:14:00|||||||||250
1606925650000|2020-12-02 16:14:10|1795.8|1795.4|1795.2|1794.8|1795.8|1795.6|1795|1794.6|5496
1606925660000|2020-12-02 16:14:20|1795|1794.6|1795|1794.8|1795.2|1794.8|1795|1794.6|0
1606925670000|2020-12-02 16:14:30|1794.8|1794.6|1795.2|1794.6|1795.4|1794.8|1794.8|1794.6|3410
1606925680000|2020-12-02 16:14:40|1795||1795||1795||1794.8||1125
1606925690000|2020-12-02 16:14:50|1794.8||1794.8||1795||1794.8||616
1606925700000|2020-12-02 16:15:00|1794.6|1794.2|1794.2|1793.8|1794.6|1794.4|1794|1793.6|8761
1606925710000|2020-12-02 16:15:10|1794|1794|1794.2|1793.8|1794.4|1794.2|1794|1793.8|1429
1606925720000|2020-12-02 16:15:20|1794|1794|1793.2|1792.6|1794.2|1794|1792.8|1792.4|5497
1606925730000|2020-12-02 16:15:30|1793|1792.4|1792.8|1792.4|1793.2|1792.8|1792.8|1792.4|794
1606925740000|2020-12-02 16:15:40|1792.6|1792.6|1791.8|1791.4|1793|1792.6|1791.8|1791.2|8937
1606925750000|2020-12-02 16:15:50|1791.6|1791.2|1791.6|1791.2|1791.8|1791.6|1791.4|1791|347
1606925760000|2020-12-02 16:16:00|1791.4|1791.4|1791.6|1791.4|1791.8|1791.6|1791.4|1791.4|2064
1606925770000|2020-12-02 16:16:10|1791.8|1791.6|1791.8|1791.6|1791.8|1791.6|1791.6|1791.6|141
1606925780000|2020-12-02 16:16:20|1792|1791.8|1792|1791.6|1792.2|1792|1792|1791.6|4593
1606925790000|2020-12-02 16:16:30|1791.8|1791.8|1792|1791.8|1792|1791.8|1791.8|1791.6|0
1606925800000|2020-12-02 16:16:40|1792.2|1792|1791.8|1791.4|1792.4|1792.2|1791.8|1791.4|4249
1606925810000|2020-12-02 16:16:50|1791.6|1791.6|1792.8|1792.2|1792.8|1792.4|1791.6|1791.4|3412
1606925820000|2020-12-02 16:17:00|1792.6|1792.4|1792.8|1792.4|1792.8|1792.6|1792.6|1792.4|7
1606925830000|2020-12-02 16:17:10|1792.6|1792.2|1792.2|1792|1792.8|1792.2|1792|1791.6|3016
1606925840000|2020-12-02 16:17:20|1792|1791.8|1792.4|1792.2|1792.8|1792.2|1791.8|1791.4|2366
1606925850000|2020-12-02 16:17:30|1792.6|1792.4|1792.6|1792.2|1792.8|1792.6|1792.4|1792|2477
1606925860000|2020-12-02 16:17:40|1792.8|1792.4|1792.6|1792.2|1792.8|1792.6|1792.6|1792.2|479
1606925870000|2020-12-02 16:17:50|1792.8|1792.4|1793.2|1792.8|1793.2|1792.8|1792.8|1792.4|699
1606925880000|2020-12-02 16:18:00||1792.6||1792.6||1792.8||1792.6|0
1606925890000|2020-12-02 16:18:10|1793|1792.8|1792.6|1792.4|1793.2|1792.8|1792.6|1792.4|1143
1606925900000|2020-12-02 16:18:20|1792.8|1792.6|1793.4|1793|1793.4|1793.2|1792.8|1792.6|7046
1606925910000|2020-12-02 16:18:30|1793.6|1793.2|1793.8|1793.4|1793.8|1793.4|1793.4|1793.2|593
1606925920000|2020-12-02 16:18:40|1793.6|1793.6|1794.2|1793.8|1794.2|1793.8|1793.6|1793.6|724
1606925930000|2020-12-02 16:18:50|1794|1794|1793.4|1793.2|1794.4|1794.2|1793.4|1793.2|19292
1606925940000|2020-12-02 16:19:00|1793.2|1793|1793.4|1793.2|1793.4|1793.2|1792.6|1792.2|9397
1606925950000|2020-12-02 16:19:10|1793.2|1793|1793.8|1793.2|1794|1793.6|1793.2|1793|8207
1606925960000|2020-12-02 16:19:20|1793.6|1793|1793.8|1793.6|1794|1793.6|1793.2|1793|494
1606925970000|2020-12-02 16:19:30|1794|1793.4|1794|1793.6|1794|1793.8|1793.6|1793.4|3412
1606925980000|2020-12-02 16:19:40|1794.2|1793.8|1795|1794.6|1795|1794.6|1794|1793.8|10201
1606925990000|2020-12-02 16:19:50|1794.8|1794.4|1794.4|1794.2|1794.8|1794.4|1794.4|1794.2|13640
1606926000000|2020-12-02 16:20:00|1794.6|1794.4|1794.8|1794.4|1795|1794.8|1794.6|1794.2|4945
1606926010000|2020-12-02 16:20:10|1795|1794.6|1794.8|1794.6|1795|1794.8|1794.6|1794.4|1579
1606926020000|2020-12-02 16:20:20|1794.6|1794.4|1794.6|1794.2|1794.6|1794.4|1794.6|1794.2|3308
1606926030000|2020-12-02 16:20:30|1795|1794.4|1794.4|1794.2|1795|1794.8|1794.4|1794.2|4283
1606926040000|2020-12-02 16:20:40|1794.2|1794|1793.8|1793.6|1794.2|1794.2|1793.8|1793.6|13128
1606926050000|2020-12-02 16:20:50|1794|1793.8|1793.6|1793.4|1794|1793.8|1793.6|1793.4|2893
1606926060000|2020-12-02 16:21:00|1793.8|1793.2|1793.4|1793.2|1793.8|1793.2|1793.4|1793.2|102
1606926070000|2020-12-02 16:21:10|1793.2|1793|1793.2|1792.8|1793.4|1793|1793|1792.8|4031
1606926080000|2020-12-02 16:21:20|1793.4|1793|1793.2|1793|1793.4|1793|1793.2|1793|668
1606926090000|2020-12-02 16:21:30|1793|1792.8|1792.8|1792.6|1793.4|1793|1792.8|1792.6|2595
1606926100000|2020-12-02 16:21:40|1793|1792.8|1793.4|1793.2|1793.6|1793.4|1792.8|1792.6|3199
1606926110000|2020-12-02 16:21:50|||||||||1145
1606926120000|2020-12-02 16:22:00|1793.2|1793|1793.2|1792.8|1793.4|1793|1793|1792.8|420
1606926130000|2020-12-02 16:22:10|1793|1793|1793.4|1793|1793.4|1793.2|1793|1793|1865
1606926140000|2020-12-02 16:22:20|1793.2|1792.8|1793.4|1793|1793.4|1793|1793|1792.8|1638
1606926150000|2020-12-02 16:22:30|1793.6|1793.2|1794|1793.6|1794|1793.6|1793.6|1793.2|809
1606926160000|2020-12-02 16:22:40|1793.8|1793.8|1793.6|1793.4|1794|1793.8|1793.4|1793|4676
1606926170000|2020-12-02 16:22:50|1793.4|1793.2|1793|1792.8|1793.4|1793.2|1793|1792.6|4445
1606926180000|2020-12-02 16:23:00|1793.2|1793|1794.2|1793.8|1794.4|1794.2|1793.2|1792.8|13504
1606926190000|2020-12-02 16:23:10|1794|1794|1794.4|1794|1794.4|1794.2|1794|1794|918
1606926200000|2020-12-02 16:23:20|1794.2|1793.8|1793.8|1793.6|1794.4|1793.8|1793.8|1793.4|5699
1606926210000|2020-12-02 16:23:30|1793.6|1793.4|1793.6|1793.4|1793.6|1793.6|1793.6|1793.4|420
1606926220000|2020-12-02 16:23:40|1794|1793.6|1793.6|1793.4|1794|1793.6|1793.6|1793.4|1328
1606926230000|2020-12-02 16:23:50|1793.8|1793.6|1793.6|1793.4|1793.8|1793.6|1793.4|1793.2|3081
1606926240000|2020-12-02 16:24:00|1793.8|1793.6|1793.6|1793.4|1793.8|1793.6|1793.6|1793.4|305
1606926250000|2020-12-02 16:24:10|1793.8|1793.6|1793.6|1793.4|1793.8|1793.6|1793.6|1793.4|1017
1606926260000|2020-12-02 16:24:20|1793.8|1793.6|1793.6|1793.4|1793.8|1793.6|1793.6|1793.4|370
1606926270000|2020-12-02 16:24:30|1793.4|1793.2|1793.6|1793.2|1793.6|1793.4|1793.4|1793|3172
1606926280000|2020-12-02 16:24:40|1793.4|1792.4|1793.4|1793|1793.6|1793.2|1792.6|1792.4|18621
1606926290000|2020-12-02 16:24:50|1793.2|1792.8|1793.2|1792.8|1793.4|1793|1793|1792.6|1827
1606926300000|2020-12-02 16:25:00|1793|1792.6|1793.4|1793|1793.4|1793.2|1792.8|1792.6|1723
1606926310000|2020-12-02 16:25:10|1793.6|1793.2|1794|1793.6|1794|1793.8|1793.2|1792.8|7857
1606926320000|2020-12-02 16:25:20|1793.8|1793.8|1794|1793.8|1794|1793.8|1793.8|1793.8|71
1606926330000|2020-12-02 16:25:30|1794.2|1794|1793.6|1793.2|1794.4|1794|1793.4|1793|10025
1606926340000|2020-12-02 16:25:40|1793.4|1793.4|1793|1792.6|1793.8|1793.4|1793|1792.6|9442
1606926350000|2020-12-02 16:25:50|1792.8|1792.4|1792.6|1792.2|1793|1792.8|1792.4|1792.2|1707
1606926360000|2020-12-02 16:26:00|1792.4|1792.4|1792.4|1792.2|1792.6|1792.4|1792.4|1792.2|2315
1606926370000|2020-12-02 16:26:10|1792.6|1792.4|1792.4|1792.2|1792.6|1792.4|1792.2|1792|1565
1606926380000|2020-12-02 16:26:20|1792.6|1792|1792.2|1792|1792.6|1792.2|1792.2|1792|1596
1606926390000|2020-12-02 16:26:30|1792|1791.8|1792|1791.8|1792.6|1792.4|1792|1791.4|8046
1606926400000|2020-12-02 16:26:40|1792.2|1792|1792.2|1792|1792.4|1792|1792.2|1791.8|5474
1606926410000|2020-12-02 16:26:50|1792.4|1791.8|1792.2|1791.8|1792.4|1792|1792|1791.8|1202
1606926420000|2020-12-02 16:27:00|1792.4|1792|1792.4|1792|1792.4|1792.2|1792.2|1791.8|870
1606926430000|2020-12-02 16:27:10|1792.2|1791.8|1791.8|1791.6|1792.4|1791.8|1791.8|1791.6|3786
1606926440000|2020-12-02 16:27:20|1792|1791.8|1791.4|1791|1792|1791.8|1791.4|1791|2531
1606926450000|2020-12-02 16:27:30|1791.2|1790.8|1791.4|1790.8|1791.4|1791.2|1790.8|1790.6|980
1606926460000|2020-12-02 16:27:40|1791|1790.6|1791.4|1790.8|1791.4|1791|1791|1790.6|1032
1606926470000|2020-12-02 16:27:50|1791.2|1791|1791.4|1790.8|1791.4|1791|1791.2|1790.8|251
1606926480000|2020-12-02 16:28:00|1791.2|1791|1790.4|1790.2|1791.2|1791|1790.4|1790|5914
1606926490000|2020-12-02 16:28:10|1790.6|1790|1791|1790.6|1791.4|1791|1790.2|1790|3140
1606926500000|2020-12-02 16:28:20|1790.8|1790.4|1789.8|1789.4|1790.8|1790.4|1789.6|1789.2|7665
1606926510000|2020-12-02 16:28:30|1790|1789.6|1790|1789.6|1790.2|1789.8|1789.8|1789.4|1719
1606926520000|2020-12-02 16:28:40|1790.2|1789.8|1790.2|1790|1790.4|1790|1790.2|1789.8|494
1606926530000|2020-12-02 16:28:50|1790.4|1789.8|1790.2|1789.8|1790.4|1790.2|1790.2|1789.8|9727
1606926540000|2020-12-02 16:29:00|1790|1790|1789.8|1789.6|1790|1790|1789.8|1789.4|4022
1606926550000|2020-12-02 16:29:10|1790|1789.4|1789|1788.6|1790|1789.4|1788.8|1788.4|2941
1606926560000|2020-12-02 16:29:20|1788.8|1788.4|1788.4|1788|1789|1788.6|1788.4|1787.8|5486
1606926570000|2020-12-02 16:29:30|1788.2|1787.8|1787.8|1787.6|1788.4|1788|1787.6|1787.2|1555
1606926580000|2020-12-02 16:29:40|1787.6|1787.4|1788.6|1788.2|1788.6|1788.4|1787.4|1786.8|4288
1606926590000|2020-12-02 16:29:50|1788.8|1788.4|1789|1788.4|1789|1788.6|1788.6|1788.2|2181
1606982410000|2020-12-03 08:00:10|1787|1784.2|1791.2|1789.6|1791.2|1789.6|1787|1784.2|1046
1606982420000|2020-12-03 08:00:20|1791.6|1790.4|1791.6|1788|1793.8|1792|1790.4|1788|8098
1606982430000|2020-12-03 08:00:30|1789.8|1787.6|1787.2|1784.2|1791.6|1788|1785.8|1782.8|7476
1606982440000|2020-12-03 08:00:40|1787.6|1784.4|1787.6|1785|1790.4|1786.8|1787.6|1784.4|1018
1606982450000|2020-12-03 08:00:50|1787.8|1785.2|1788.8|1786.6|1789.2|1786.6|1787.6|1785.2|419
1606982460000|2020-12-03 08:01:00|1787.8|1785.8|1786.2|1783|1787.8|1785.8|1786.2|1783|1912
1606982470000|2020-12-03 08:01:10|1787|1783.4|1786.4|1783.8|1787.8|1784.6|1784.4|1783.4|1026
1606982480000|2020-12-03 08:01:20|1787|1784|1787.2|1784.6|1787.8|1786.2|1786.2|1783.8|5213
1606982490000|2020-12-03 08:01:30|1787.4||1787.2||1787.8||1787.2||56
1606982500000|2020-12-03 08:01:40|1787|1785|1786.8|1784.8|1787.6|1785|1786.8|1784|0
1606982510000|2020-12-03 08:01:50|1786.6|1784|1786.6|1784|1786.6|1784.2|1786.6|1784|0
1606982520000|2020-12-03 08:02:00|1786.2|1785|1784|1781.4|1786.6|1785|1783.8|1781.4|6449
1606982530000|2020-12-03 08:02:10|1784.2|1781.6|1784.4|1782.6|1784.8|1783.4|1784.2|1781.6|571
1606982540000|2020-12-03 08:02:20|1784.6|1782.8|1788.4|1786.4|1789|1786.4|1783.6|1781.8|3679
1606982550000|2020-12-03 08:02:30|1788.6|1787.4|1789.4|1788|1789.4|1788|1788.2|1785.8|1422
1606982560000|2020-12-03 08:02:40|1789.8|1788.6|1792|1789.6|1792.6|1790.2|1788.6|1788|4405
1606982570000|2020-12-03 08:02:50|1792.2|1789.8|1792.8|1791|1793.4|1791.2|1792|1789.8|269
1606982580000|2020-12-03 08:03:00|1793.4|1792|1795|1793.4|1795|1793.6|1793.4|1791|2870
1606982590000|2020-12-03 08:03:10|1795.4|1793.6|1796|1794.6|1796|1794.6|1795|1793.6|861
1606982600000|2020-12-03 08:03:20|1795.2|1794.8|1795|1793.4|1796|1795.2|1795|1793.4|4888
1606982610000|2020-12-03 08:03:30|1794.6|1792.4|1793.6|1791.8|1795|1793.4|1792.4|1790|3370
1606982620000|2020-12-03 08:03:40|1793.4|1790.6|1794.6|1792.4|1794.8|1792.4|1791.8|1790.6|5756
1606982630000|2020-12-03 08:03:50||1792.6||1792.6||1792.6||1792.4|168
1606982640000|2020-12-03 08:04:00|1792.8|1791.6|1790.8|1788.2|1794.6|1791.6|1790.8|1788.2|1925
1606982650000|2020-12-03 08:04:10|1790.6|1788.4|1791.2|1789.6|1791.2|1789.6|1790.2|1788.2|144
1606982660000|2020-12-03 08:04:20|1791.4|1790.4|1794.2|1792.4|1794.2|1792.4|1791.2|1789.6|4869
1606982670000|2020-12-03 08:04:30|1794|1792.6|1794|1792.6|1794.2|1793.4|1793.2|1792|3088
1606982680000|2020-12-03 08:04:40|1794.2|1792.8|1796|1795|1796|1795|1794.2|1792.8|899
1606982690000|2020-12-03 08:04:50|1796.6|1795.4|1796.4|1795.4|1796.6|1795.8|1796|1795|6613
1606982700000|2020-12-03 08:05:00|1795.8|1795|1794.8|1793.4|1796.4|1795|1794.4|1793.4|10756
1606982710000|2020-12-03 08:05:10|1794.2|1793|1794.6|1793.4|1794.8|1793.4|1793.8|1793|12367
1606982720000|2020-12-03 08:05:20|1794.4|1793.2|1791.2|1789.4|1794.4|1793.2|1791.2|1789|1970
1606982730000|2020-12-03 08:05:30|1791.6|1789.6|1791|1789.2|1792.2|1790.4|1791|1789|165
1606982740000|2020-12-03 08:05:40|1791.6|1789.4|1791.8|1791.2|1792.2|1791.4|1791|1789.4|4925
1606982750000|2020-12-03 08:05:50|1791.6|1790.6|1791|1789.8|1791.6|1791.2|1791|1789.8|2786
1606982760000|2020-12-03 08:06:00|1790.6|1789|1786.8|1785.2|1791|1789.6|1786.8|1784.6|973
1606982770000|2020-12-03 08:06:10|1787|1785.4|1785|1783.2|1787.4|1785.4|1785|1783|425
1606982780000|2020-12-03 08:06:20|1784.6|1782.8|1784.8|1783.4|1785|1783.4|1784|1782.2|470
1606982790000|2020-12-03 08:06:30|1784|1783.2|1782.6|1782|1785|1783.2|1782.4|1781|1952
1606982800000|2020-12-03 08:06:40|1782.4|1781.2|1781.6|1780|1782.4|1781.2|1780|1778.6|4202
1606982810000|2020-12-03 08:06:50|1781.4|1779.4|1781.4|1780|1781.6|1780.4|1780|1779.4|4208
1606982820000|2020-12-03 08:07:00|1781.2|1780.2|1779.8|1778.2|1781.4|1780.8|1779.4|1778|4214
1606982830000|2020-12-03 08:07:10|1779.6|1778|1778.2|1776.4|1779.6|1778|1777.4|1776|433
1606982840000|2020-12-03 08:07:20|1778.4|1776.2|1780.6|1779.2|1781.2|1779.6|1778.4|1776.2|5687
1606982850000|2020-12-03 08:07:30|1780.8|1779.4|1780|1778.6|1780.8|1779.4|1779.6|1778.4|1661
1606982860000|2020-12-03 08:07:40|1779.8|1778.4|1778.6|1777.2|1779.8|1778.4|1778.6|1776.6|1235
1606982870000|2020-12-03 08:07:50|1778.4|1776.6|1778.6|1777.4|1778.6|1778|1777.6|1776|16189
1606982880000|2020-12-03 08:08:00|1778.8|1777.6|1778.8|1777.4|1778.8|1778|1778|1777.2|3978
1606982890000|2020-12-03 08:08:10|1778.6|1778|1778|1776.4|1779.8|1778.6|1777.8|1776.4|12071
1606982900000|2020-12-03 08:08:20|1777.8|1776|1777|1775|1777.8|1776|1775.4|1774.4|9680
1606982910000|2020-12-03 08:08:30|1777.6|1775.2|1780|1778.8|1780|1778.8|1777.6|1775.2|1770
1606982920000|2020-12-03 08:08:40|1779.8|1778.6|1778.8|1777.2|1780|1778.8|1778.4|1777|4314
1606982930000|2020-12-03 08:08:50|1779.4|1777.4|1779.4|1778.2|1779.4|1778.2|1779.2|1777.4|234
1606982940000|2020-12-03 08:09:00|1779.2|1778|1778.2|1777|1779.4|1778.2|1777|1775.4|2550
1606982950000|2020-12-03 08:09:10|1778.4|1776.6|1776.4|1774.8|1778.4|1776.6|1776.4|1774.6|1284
1606982960000|2020-12-03 08:09:20|1776.2|1774.4|1776.8|1775.8|1777|1775.8|1775.8|1774.4|2171
1606982970000|2020-12-03 08:09:30|1776.6|1776|1777.4|1776.4|1778.6|1777.4|1776.4|1776|1327
1606982980000|2020-12-03 08:09:40|1777.8|1776.2|1776.6|1775.2|1777.8|1776.2|1774.8|1773.6|4039
1606982990000|2020-12-03 08:09:50|1776.4|1775|1777.8|1776.2|1778.2|1776.4|1776.4|1775|643
1606983000000|2020-12-03 08:10:00|1777.6|1776|1778.4|1777|1778.6|1777|1777.2|1776|519
1606983010000|2020-12-03 08:10:10|1778.2|1777.4|1782|1781|1782.6|1781.4|1777.4|1777.2|3394
1606983020000|2020-12-03 08:10:20|1782.6|1780.8|1782.4|1781|1782.6|1781.6|1782|1780.8|1408
1606983030000|2020-12-03 08:10:30|1782.6|1781.2|1783.2|1782.4|1783.8|1782.4|1782.6|1781.2|1396
1606983040000|2020-12-03 08:10:40|1784.2|1782.2|1784.6|1783.4|1784.8|1783.4|1784.2|1782.2|6
1606983050000|2020-12-03 08:10:50|1784|1782.6|1778|1777|1784.4|1783.4|1777.6|1776.4|11788
1606983060000|2020-12-03 08:11:00|1777.6|1776.8|1776.8|1775.6|1778.4|1777.2|1776|1775.2|7478
1606983070000|2020-12-03 08:11:10|1776.6|1775.4|1777.4|1776.4|1777.8|1776.8|1776.4|1775.2|2503
1606983080000|2020-12-03 08:11:20|1777.8|1776.6|1776.8|1775.6|1777.8|1776.6|1774.8|1774.2|7644
1606983090000|2020-12-03 08:11:30|1776.6|1775.2|1776.8|1775.8|1777.6|1776.4|1776.4|1774.8|955
1606983100000|2020-12-03 08:11:40|1777.2|1776|1776|1775.4|1777.4|1776|1776|1774.4|1200
1606983110000|2020-12-03 08:11:50|1776.2|1775.8|1779.8|1778.6|1780|1778.6|1776|1775.8|1145
1606983120000|2020-12-03 08:12:00|1780|1778.8|1778.6|1777.4|1780.6|1779.2|1778.6|1777.2|1717
1606983130000|2020-12-03 08:12:10|1779|1777.6|1779|1778|1780.2|1778.6|1778.2|1777|1671
1606983140000|2020-12-03 08:12:20|1778.6|1777.6|1779|1778.2|1779.6|1778.6|1778.4|1777.2|3068
1606983150000|2020-12-03 08:12:30|1779.2|1778.6|1778|1777.2|1779.6|1778.6|1777.6|1776.2|2313
1606983160000|2020-12-03 08:12:40|1778.2|1777.4|1778|1777.4|1778.8|1778|1777.6|1777.2|3332
1606983170000|2020-12-03 08:12:50|1778.4|1777.2|1779|1778|1779.6|1778.4|1778.2|1777.2|1564
1606983180000|2020-12-03 08:13:00|1779.2|1778.4|1779.6|1778.8|1780.2|1779.2|1778.8|1777.4|1513
1606983190000|2020-12-03 08:13:10|1780||1779.8||1780||1779.8||140
1606983200000|2020-12-03 08:13:20|1780|1779|1780|1779|1780.2|1779.6|1779.6|1779|1945
1606983210000|2020-12-03 08:13:30|1779.6|1778.8|1779.4|1778.2|1779.8|1779|1778.2|1777.2|2529
1606983220000|2020-12-03 08:13:40|1779.2|1777.8|1779|1778|1779.2|1778|1778.6|1777.6|73
1606983230000|2020-12-03 08:13:50|1778.8|1777.6|1778.4|1777.4|1779.4|1778.4|1778.4|1777.2|1163
1606983240000|2020-12-03 08:14:00|1778.2|1777.6|1778.6|1777.4|1778.8|1778|1777.2|1776.8|2743
1606983250000|2020-12-03 08:14:10|1778.8|1778|1779.4|1778.4|1779.4|1778.4|1778.6|1777.6|636
1606983260000|2020-12-03 08:14:20|1779.2|1778|1779|1778|1779.4|1778.2|1778.8|1777.8|112
1606983270000|2020-12-03 08:14:30|1778.8|1777.6|1777.6|1776.8|1778.8|1777.6|1777.2|1776.6|4591
1606983280000|2020-12-03 08:14:40|1777.4|1776.6|1777.6|1776.6|1777.8|1777.2|1777.2|1776.6|1086
1606983290000|2020-12-03 08:14:50|1777.8|1776.8|1777.8|1777|1778.6|1777.6|1777.6|1776.6|1002
1606983300000|2020-12-03 08:15:00|1777.2|1777.2|1778.2|1777.4|1778.4|1777.6|1777.2|1776.8|370
1606983310000|2020-12-03 08:15:10|1778.4|1777.6|1779|1778.4|1779|1778.6|1778.4|1777.2|1304
1606983320000|2020-12-03 08:15:20|1778.8|1778.6|1779.8|1778.6|1780.2|1779.6|1778.6|1777.8|3785
1606983330000|2020-12-03 08:15:30|1779.6|1778.8|1780.6|1779.6|1780.8|1780|1779.2|1778.4|3851
1606983340000|2020-12-03 08:15:40|1780.4|1779.2|1780.2|1779.2|1780.4|1779.6|1780|1779.2|400
1606983350000|2020-12-03 08:15:50|1780|1779.4|1780.8|1780|1781|1780.2|1780|1779.4|840
1606983360000|2020-12-03 08:16:00|1781|1779.8|1777.2|1776.6|1781|1780.2|1777|1776.4|5455
1606983370000|2020-12-03 08:16:10|1777|1776.4|1778.2|1777.4|1778.4|1777.6|1777|1776.4|4670
1606983380000|2020-12-03 08:16:20|1778|1777.2|1778.6|1777.8|1778.8|1777.8|1778|1777.2|406
1606983390000|2020-12-03 08:16:30|1778.8|1777.6|1780|1779.6|1780|1779.6|1778.8|1777.6|253
1606983400000|2020-12-03 08:16:40|1779.8|1779.4|1779.6|1778.8|1779.8|1779.4|1779.2|1778.2|1738
1606983410000|2020-12-03 08:16:50|1779.8|1778.6|1779.6|1779|1779.8|1779.2|1779.2|1778.2|1547
1606983420000|2020-12-03 08:17:00|1779.4|1778.8|1779.6|1779|1779.6|1779|1779.4|1778.6|0
1606983430000|2020-12-03 08:17:10|1779.4|1779.2|1779.6|1779.2|1779.6|1779.4|1779.2|1779|2965
1606983440000|2020-12-03 08:17:20|1779.8|1779.4|1781.2|1780.6|1781.6|1780.8|1779.8|1779.4|2626
1606983450000|2020-12-03 08:17:30|1781.4|1780.8|1783.2|1782.6|1783.2|1782.6|1781.4|1780.8|3853
1606983460000|2020-12-03 08:17:40|1784|1782.8|1784.4|1783.8|1784.8|1784|1783.6|1782.8|6012
1606983470000|2020-12-03 08:17:50|1784.2|1783.4|1784.6|1783.6|1784.6|1783.8|1783.8|1783.4|3402
1606983480000|2020-12-03 08:18:00|1784.2|1783.8|1784|1783.2|1784.2|1783.8|1783.4|1782.6|3416
1606983490000|2020-12-03 08:18:10|1784.2|1783.4|1784|1783.2|1784.2|1783.4|1784|1783.2|550
1606983500000|2020-12-03 08:18:20|1784.2|1783.4|1784|1783.2|1784.2|1783.4|1784|1783.2|200
1606983510000|2020-12-03 08:18:30|1783.8|1783.4|1785.6|1784.2|1786.2|1785|1783.6|1783.2|3832
1606983520000|2020-12-03 08:18:40|1786|1784.4|1786|1785|1786|1785|1785|1784.4|1940
1606983530000|2020-12-03 08:18:50|1785.8|1784.8|1786.8|1786|1786.8|1786|1785.8|1784.8|277
1606983540000|2020-12-03 08:19:00|1786.6|1785.8|1787.6|1786.6|1787.6|1786.6|1786.6|1785.8|948
1606983550000|2020-12-03 08:19:10|1787.8|1786.8|1787.6|1786.8|1787.8|1787.2|1787.2|1786.6|2116
1606983560000|2020-12-03 08:19:20|1787.2|1786.6|1786.8|1785.8|1787.2|1786.6|1786.4|1785.2|3186
1606983570000|2020-12-03 08:19:30|1787|1786|1785.6|1784.8|1787|1786.2|1785|1784|4535
1606983580000|2020-12-03 08:19:40|1785.8|1785.2|1786.6|1785.8|1786.6|1785.8|1785.6|1785.2|537
1606983590000|2020-12-03 08:19:50|1786.2|1785.6|1786.4|1785.2|1786.6|1785.6|1786|1785|649
1606983600000|2020-12-03 08:20:00|1786.6|1785.4|1787.8|1787.4|1787.8|1787.4|1786.6|1785.4|2547
1606983610000|2020-12-03 08:20:10|1787.6|1787.2|1786.6|1785.8|1787.6|1787.2|1786.2|1785.2|1139
1606983620000|2020-12-03 08:20:20|1786.4|1785.4|1786|1785|1786.4|1785.4|1785.6|1785|2546
1606983630000|2020-12-03 08:20:30|1785.6|1785.2|1784|1783.2|1786|1785.2|1784|1783.2|1280
1606983640000|2020-12-03 08:20:40|1783.6|1783|1782.2|1781.6|1783.6|1783.2|1782.2|1781.6|724
1606983650000|2020-12-03 08:20:50|1782.6|1782|1783.6|1782.8|1784|1783.2|1782.4|1781.6|1999
1606983660000|2020-12-03 08:21:00|1783.4|1782.6|1783.2|1782.2|1783.4|1782.6|1783.2|1782.2|0
1606983670000|2020-12-03 08:21:10|1783.4|1782.4|1783.6|1782.8|1784|1783.2|1783.2|1782.4|3139
1606983680000|2020-12-03 08:21:20|1783.8|1782.6|1783.2|1782.4|1783.8|1783|1782.6|1782.4|1413
1606983690000|2020-12-03 08:21:30|1783|1782.2|1783.6|1782.8|1783.6|1783|1782.8|1782.2|0
1606983700000|2020-12-03 08:21:40|1783.8|1783|1783.6|1783|1783.8|1783|1783.2|1782.6|863
1606983710000|2020-12-03 08:21:50|1783.8|1783.2|1783|1782.6|1783.8|1783.2|1783|1782.6|1729
1606983720000|2020-12-03 08:22:00|1782.8|1782.4|1783.2|1782.2|1783.2|1782.8|1782.6|1782|2194
1606983730000|2020-12-03 08:22:10|1783|1782.4|1783.2|1782.6|1783.2|1782.6|1783|1782.2|590
1606983740000|2020-12-03 08:22:20|1783|1782.2|1783.2|1782.6|1783.2|1782.6|1783|1782.2|0
1606983750000|2020-12-03 08:22:30|1783.4|1782.8|1783.4|1782.8|1783.4|1783|1783|1782.6|1352
1606983760000|2020-12-03 08:22:40|1783.6|1783|1783.6|1783|1783.6|1783.2|1783.6|1782.8|64
1606983770000|2020-12-03 08:22:50|1783.8|1783.2|1784.8|1783.8|1784.8|1784|1783.6|1782.8|5520
1606983780000|2020-12-03 08:23:00|1784.4|1784|1782.8|1782|1784.8|1784|1782.8|1782|2298
1606983790000|2020-12-03 08:23:10|1782.6|1782.2|1781.6|1780.6|1782.8|1782.2|1781.6|1780.6|1790
1606983800000|2020-12-03 08:23:20|1781.4|1780.4|1781.2|1780.4|1781.6|1780.6|1780.8|1780|272
1606983810000|2020-12-03 08:23:30|1781.4|1780.6|1781.6|1780.8|1782|1781.2|1781.4|1780.6|400
1606983820000|2020-12-03 08:23:40|1781.4|1781|1781.6|1781.2|1781.6|1781.2|1781.2|1780.6|73
1606983830000|2020-12-03 08:23:50|1781.4|1781|1781.4|1780.6|1781.6|1781|1781.2|1780.6|1183
1606983840000|2020-12-03 08:24:00|1781.6|1780.8|1781.4|1780.8|1781.6|1781|1781.4|1780.8|0
1606983850000|2020-12-03 08:24:10|1781.6|1780.6|1781|1780.4|1781.6|1781|1781|1780.4|838
1606983860000|2020-12-03 08:24:20|1781.2|1780.6|1781.4|1780.6|1781.6|1781|1781.2|1780.6|0
1606983870000|2020-12-03 08:24:30|1781.2|1780.4|1780.4|1779.6|1781.2|1780.4|1779.6|1779|3609
1606983880000|2020-12-03 08:24:40|1780.6|1779.8|1781.4|1780.8|1781.4|1780.8|1780.6|1779.8|718
1606983890000|2020-12-03 08:24:50|1781.2|1781|1781.2|1780.4|1781.4|1781|1781.2|1780.4|810
1606983900000|2020-12-03 08:25:00|1781|1780|1780|1779.4|1781.2|1780.4|1780|1779.2|1055
1606983910000|2020-12-03 08:25:10|1780.2|1779.2|1780.2|1779.6|1780.2|1780|1780|1779.2|100
1606983920000|2020-12-03 08:25:20|1780|1779.4|1780.2|1779.6|1780.2|1779.6|1780|1779|0
1606983930000|2020-12-03 08:25:30|1780.8|1779.8|1780.8|1780.2|1781.2|1780.2|1780.4|1779.4|447
1606983940000|2020-12-03 08:25:40|1781.2|1780.4|1780.8|1780.4|1781.2|1780.4|1780.8|1780|0
1606983950000|2020-12-03 08:25:50|1781||1781||1781.2||1781||0
1606983960000|2020-12-03 08:26:00|1781.2|1780.6|1781.4|1780.6|1781.4|1780.6|1781|1780.6|0
1606983970000|2020-12-03 08:26:10|1781.2|1780.8|1781.6|1780.8|1781.8|1780.8|1781.2|1780.8|0
1606983980000|2020-12-03 08:26:20|1781.4|1780.4|1781.4|1780.8|1781.6|1780.8|1781|1780|604
1606983990000|2020-12-03 08:26:30|1781.6|1781|1784.8|1784|1784.8|1784|1781.6|1781|3433
1606984000000|2020-12-03 08:26:40|1785|1784.4|1786|1785.2|1786|1785.2|1785|1784.4|2843
1606984010000|2020-12-03 08:26:50|1785.8|1785|1786|1785.2|1786.4|1786.2|1785.2|1785|5265
1606984020000|2020-12-03 08:27:00|1786.4|1785|1786.2|1785.6|1786.4|1785.8|1785.8|1785|4013
1606984030000|2020-12-03 08:27:10|1786|1785.4|1787.2|1787|1787.8|1787.2|1786|1785.4|6035
1606984040000|2020-12-03 08:27:20|1787.6|1787.2|1788.2|1787.2|1788.4|1787.2|1787.2|1787.2|564
1606984050000|2020-12-03 08:27:30|1788|1787.4|1788.4|1787.2|1789|1788.2|1788|1787.2|2199
1606984060000|2020-12-03 08:27:40||1787.4||1787.2||1787.4||1787.2|0
1606984070000|2020-12-03 08:27:50||1787.4||1787.2||1787.4||1787.2|0
1606984080000|2020-12-03 08:28:00|1787.8|1787|1787.6|1787|1787.8|1787.2|1787.2|1786.2|9011
1606984090000|2020-12-03 08:28:10|1787.8|1787.2|1789|1788.4|1789|1788.4|1787.6|1787|1690
1606984100000|2020-12-03 08:28:20|1789.2|1788.8|1789.6|1788.8|1789.6|1788.8|1789|1788.4|2396
1606984110000|2020-12-03 08:28:30|1789.4|1788.6|1790|1789.2|1790|1789.2|1789.4|1788.6|0
1606984120000|2020-12-03 08:28:40|1790.2|1789.6|1790.2|1789.4|1790.4|1789.8|1790|1789.2|661
1606984130000|2020-12-03 08:28:50||1789.6||1789.4||1789.6||1789.4|0
1606984140000|2020-12-03 08:29:00|1790.4|1790|1791.6|1790.8|1791.8|1790.8|1790.4|1790|2773
1606984150000|2020-12-03 08:29:10|1791.8|1791|1791.2|1790.4|1791.8|1791.2|1791.2|1790.4|1808
1606984160000|2020-12-03 08:29:20|1791.6|1790.6|1791.2|1790.2|1791.6|1790.8|1791.2|1790.2|0
1606984170000|2020-12-03 08:29:30|1790.8|1790.4|1790.8|1790|1790.8|1790.4|1790.4|1790|1709
1606984180000|2020-12-03 08:29:40|1791|1790.4|1791|1790.2|1791|1790.6|1791|1790.2|1166
1606984190000|2020-12-03 08:29:50|1791.2|1790.4|1792.4|1791.4|1792.6|1791.6|1791|1790.2|870
1606984200000|2020-12-03 08:30:00|1792.2|1791.2|1792.4|1791.4|1792.4|1791.4|1792|1791.2|0
1606984210000|2020-12-03 08:30:10|1791.8|1791.2|1791.2|1790.6|1791.8|1791.2|1790.4|1789.4|4889
1606984220000|2020-12-03 08:30:20|1791.4|1790.8|1791.2|1790.6|1791.4|1791|1791|1790.4|851
1606984230000|2020-12-03 08:30:30|1791|1790.8|1791.4|1791|1791.4|1791|1791|1790.4|673
1606984240000|2020-12-03 08:30:40|1791.6|1791.2|1791.4|1790.6|1791.8|1791.2|1791|1790.4|500
1606984250000|2020-12-03 08:30:50|1791.6|1790.8|1790.8|1790|1791.6|1791.2|1790.8|1790|198
1606984260000|2020-12-03 08:31:00|1790.4|1789.8|1790.6|1790|1791.4|1790.8|1790.2|1789.6|4434
1606984270000|2020-12-03 08:31:10|1790.4|1789.8|1789.4|1788.4|1790.6|1789.8|1789.4|1788.4|0
1606984290000|2020-12-03 08:31:30|1789.2|1788.6|1789.4|1788.6|1789.4|1788.8|1789|1788.4|40
1606984300000|2020-12-03 08:31:40|1789.2|1788.4|1789.4|1788.4|1789.6|1788.8|1789.2|1788.4|0
1606984310000|2020-12-03 08:31:50|1789.6|1788.6|1790|1789.2|1790|1789.2|1789.6|1788.6|3111
1606984320000|2020-12-03 08:32:00|1789.8||1790||1790||1789.8||700
1606984330000|2020-12-03 08:32:10|1789.8|1789|1789.2|1788.6|1789.8|1789|1789|1788.6|458
1606984340000|2020-12-03 08:32:20|1789|1788.4|1789|1788.4|1789.2|1788.4|1788.8|1788.4|456
1606984350000|2020-12-03 08:32:30|1789.4|1788.6|1789.4|1788.4|1789.4|1788.8|1789.4|1788.4|1577
1606984360000|2020-12-03 08:32:40|1789.6|1789|1789.4|1788.4|1789.6|1789.2|1789.4|1788.4|750
1606984370000|2020-12-03 08:32:50|1789.2|1788.6|1789.2|1788.6|1789.2|1788.8|1789.2|1788.4|0
1606984380000|2020-12-03 08:33:00||1788.4||1788.4||1788.4||1788.4|0
1606984390000|2020-12-03 08:33:10|1789|1788.2|1789|1788.6|1789|1788.6|1788.6|1788|649
1606984400000|2020-12-03 08:33:20|1788.8|1788.4|1789|1788.2|1789|1788.6|1788.8|1788.2|158
1606984410000|2020-12-03 08:33:30|1788.8|1788.4|1787.4|1786.8|1788.8|1788.4|1787.4|1786.6|1548
1606984420000|2020-12-03 08:33:40|1787.2|1786.4|1787.4|1786.6|1787.4|1786.8|1787|1786.4|752
1606984430000|2020-12-03 08:33:50|1787.2|1786.4|1787.4|1786.6|1787.4|1786.8|1786.6|1785.8|300
1606984440000|2020-12-03 08:34:00|1787.2|1786.4|1787.2|1786.6|1787.2|1786.6|1787.2|1786.2|1218
1606984450000|2020-12-03 08:34:10|1787.4|1786.8|1788.4|1788|1788.6|1788|1787.4|1786.8|2789
1606984460000|2020-12-03 08:34:20|1788|1787.8|1788.8|1788.4|1788.8|1788.4|1788|1787.4|1589
1606984470000|2020-12-03 08:34:30|1788.6|1788|1788.8|1788|1788.8|1788.2|1788.6|1787.6|448
1606984480000|2020-12-03 08:34:40|1788.6|1787.8|1788.4|1787.6|1788.6|1788.4|1788.4|1787.4|1652
1606984490000|2020-12-03 08:34:50|1788|1787.4|1786.2|1785.6|1788|1787.4|1786.2|1785.6|1450
1606984500000|2020-12-03 08:35:00|1786|1785.4|1786.8|1786|1787.2|1786.8|1786|1785|2358
1606984510000|2020-12-03 08:35:10|1787|1786.2|1787|1786|1787.2|1786.4|1786.8|1786|0
1606984520000|2020-12-03 08:35:20|1787.2|1786.2|1787.2|1786.4|1787.2|1786.6|1787|1786.2|0
1606984530000|2020-12-03 08:35:30|1787.6|1787|1788|1787.2|1788.4|1787.8|1787.6|1786.4|2248
1606984540000|2020-12-03 08:35:40|1787.8|1787|1788.4|1787.6|1788.4|1788|1787.8|1786.8|1381
1606984550000|2020-12-03 08:35:50|1788.6|1787.8|1788.4|1788|1788.6|1788|1788.4|1787.6|0
1606984560000|2020-12-03 08:36:00|1788.6|1788.2|1788.8|1788|1789.4|1788.8|1788.6|1788|916
1606984570000|2020-12-03 08:36:10|1788.6|1787.8|1788.8|1788|1788.8|1788|1788.4|1787.4|1181
1606984580000|2020-12-03 08:36:20|1788.6|1787.8|1788.2|1787.6|1788.6|1787.8|1788.2|1787.2|1929
1606984590000|2020-12-03 08:36:30|1788|1787.4|1788.4|1788|1788.4|1788|1787.8|1787.4|3694
1606984600000|2020-12-03 08:36:40|1788.8|1788.2|1788.8|1788.4|1789.6|1788.8|1788.8|1788|1011
1606984610000|2020-12-03 08:36:50|1789.2|1788.2|1789.2|1788.4|1789.2|1788.4|1789.2|1788.2|0
1606984620000|2020-12-03 08:37:00|1789|1788.2|1788.2|1787.6|1789|1788.2|1788|1787.6|1782
1606984630000|2020-12-03 08:37:10|1787.8|1787.4|1786.4|1786|1787.8|1787.4|1786.4|1785.6|4613
1606984640000|2020-12-03 08:37:20|1786.6|1786.4|1788.8|1788.2|1788.8|1788.4|1786.6|1786.4|1319
1606984650000|2020-12-03 08:37:30|1789.2|1788.4|1789.4|1788.8|1790|1789.4|1789.2|1788.4|661
1606984660000|2020-12-03 08:37:40|1789.8|1788.6|1789.4|1788.8|1789.8|1788.8|1789.2|1788.4|0
1606984670000|2020-12-03 08:37:50|1789.8|1789|1789.6|1789|1790|1789.2|1789.4|1788.8|1668
1606984680000|2020-12-03 08:38:00|1789.8|1789.2|1789.6|1789|1790|1789.4|1789.6|1789|400
1606984700000|2020-12-03 08:38:20||1789.2||1789.2||1789.2||1789|70
1606984710000|2020-12-03 08:38:30|1789.8|1789.4|1789.2|1788.2|1790|1789.4|1789.2|1788.2|2113
1606984720000|2020-12-03 08:38:40|1789.4|1788.4|1788.6|1788|1789.4|1788.8|1788.4|1787.6|3658
1606984730000|2020-12-03 08:38:50|1788.4|1787.8|1788.6|1788|1788.6|1788|1788.4|1787.8|0
1606984740000|2020-12-03 08:39:00|1788.8|1787.8|1789.2|1788.6|1789.4|1788.6|1788.8|1787.8|894
1606984750000|2020-12-03 08:39:10|1788.8|1788.2|1788.2|1787.6|1789.2|1788.2|1787.8|1787.2|522
1606984760000|2020-12-03 08:39:20|1788.8|1787.8|1788.4|1788|1788.8|1788|1788.4|1787.8|171
1606984770000|2020-12-03 08:39:30|1788.6||1788.8||1788.8||1788.6||0
1606984780000|2020-12-03 08:39:40|1789|1788.2|1788|1787.2|1789|1788.4|1788|1787.2|163
1606984790000|2020-12-03 08:39:50|1788.2|1787.4|1787.6|1787|1788.2|1787.6|1787.6|1787|201
1606984800000|2020-12-03 08:40:00|1788|1787.2|1788.6|1788.2|1788.8|1788.2|1788|1787|422
1606984810000|2020-12-03 08:40:10|1788.4|1788|1788.6|1787.8|1788.6|1788|1788.4|1787.8|375
1606984820000|2020-12-03 08:40:20|1788.4|1788|1788.8|1788.2|1788.8|1788.2|1788.2|1787.4|236
1606984830000|2020-12-03 08:40:30|1788.6||1788.8||1788.8||1788.6||15
1606984840000|2020-12-03 08:40:40|1788.6|1787.8|1788.8|1788.2|1788.8|1788.2|1788.4|1787.8|429
1606984850000|2020-12-03 08:40:50|||||||||100
1606984860000|2020-12-03 08:41:00|1788.6|1788|1788.8|1788.4|1788.8|1788.4|1788.6|1788|0
1606984870000|2020-12-03 08:41:10|1789|1788.6|1789.2|1788.8|1789.2|1788.8|1788.8|1788.4|1844
1606984880000|2020-12-03 08:41:20|1789|1788.6|1789.2|1788.6|1789.2|1788.8|1789|1788.6|858
1606984890000|2020-12-03 08:41:30|1789|1788.8|1790|1789.2|1790|1789.2|1789|1788.8|1442
1606984900000|2020-12-03 08:41:40|1790.2|1789.6|1791.8|1791.2|1792|1791.2|1790|1789.6|9376
1606984910000|2020-12-03 08:41:50|1792.2|1791.4|1793|1792|1793.8|1793.2|1792.2|1791.4|4637
1606984920000|2020-12-03 08:42:00|1792.8|1791.8|1791.4|1791|1792.8|1791.8|1791.2|1790.6|1419
1606984930000|2020-12-03 08:42:10|1791.2|1790.6|1790.4|1790|1791.2|1790.6|1790.2|1789.4|6718
1606984940000|2020-12-03 08:42:20|1790.6|1790.2|1790.6|1790|1790.8|1790.4|1790.4|1790|168
1606984950000|2020-12-03 08:42:30|1790.4|1790.2|1790.8|1790.4|1791.2|1790.6|1790.4|1790|504
1606984960000|2020-12-03 08:42:40|1791|1790.6|1791.2|1790.8|1791.4|1790.8|1791|1790.6|534
1606984970000|2020-12-03 08:42:50|1791.4|1791|1791.4|1791|1791.4|1791|1791.4|1791|0
1606984980000|2020-12-03 08:43:00|1791.2|1790.8|1791.2|1790.8|1791.4|1790.8|1790.8|1790|2297
1606984990000|2020-12-03 08:43:10|1791|1790.4|1790|1789.2|1791.2|1790.6|1790|1789.2|2061
1606985000000|2020-12-03 08:43:20|1789.8|1789.4|1790|1789.4|1790.4|1790|1789.8|1789.2|757
1606985010000|2020-12-03 08:43:30|1790.2|1789.2|1790.2|1789.8|1790.4|1790|1790.2|1789.2|255
1606985020000|2020-12-03 08:43:40|1790|1789.4|1789.8|1789.2|1790|1789.4|1789.8|1789.2|416
1606985030000|2020-12-03 08:43:50|1790|1789|1789.4|1788.8|1790|1789.4|1789.2|1788.8|873
1606985040000|2020-12-03 08:44:00|1789.2|1789|1789|1788.4|1789.4|1789|1788.8|1788.2|1341
1606985050000|2020-12-03 08:44:10|1789.2|1788.2|1788.8|1788.2|1789.2|1788.4|1788.8|1788.2|78
1606985060000|2020-12-03 08:44:20|1788.6|1788.4|1788.8|1788.2|1789|1788.6|1788.6|1788.2|164
1606985070000|2020-12-03 08:44:30|1788.6|1787.8|1788|1787.4|1788.6|1787.8|1788|1787.4|5150
1606985080000|2020-12-03 08:44:40|1788.2|1787.2|1788.8|1788|1788.8|1788.4|1788.2|1787.2|2200
1606985090000|2020-12-03 08:44:50|1789|1788.2|1788.6|1787.6|1789|1788.4|1788.6|1787.6|83
1606985100000|2020-12-03 08:45:00|1788.4|1787.8|1788.8|1788.2|1789.2|1788.2|1788.2|1787.8|671
1606985110000|2020-12-03 08:45:10|1789|1788.6|1789.8|1789.2|1789.8|1789.2|1788.8|1788.6|280
1606985120000|2020-12-03 08:45:20|1789.6|1789|1789|1788.6|1789.6|1789|1788.4|1787.8|734
1606985130000|2020-12-03 08:45:30|1789.2|1788.8|1790|1789.6|1790|1789.6|1788.8|1788.2|7198
1606985140000|2020-12-03 08:45:40|1789.8|1789.2|1789.4|1788.6|1789.8|1789.2|1789.2|1788.4|2347
1606985150000|2020-12-03 08:45:50|1789.2|1788.8|1789.4|1788.6|1789.4|1789|1789|1788.4|1207
1606985160000|2020-12-03 08:46:00|1789.2|1788.4|1788|1787.6|1789.4|1788.6|1788|1787|10653
1606985170000|2020-12-03 08:46:10|1788.2|1787.8|1788.4|1787.6|1788.4|1788.2|1788.2|1787.6|1507
1606985180000|2020-12-03 08:46:20|1788.2|1787.4|1787.8|1787.4|1788.2|1787.4|1787.6|1787.2|452
1606985190000|2020-12-03 08:46:30|1788|1787.6|1788|1787.4|1788.4|1788|1788|1787.4|2411
1606985200000|2020-12-03 08:46:40|1787.8|1787.2|1787.2|1786.6|1787.8|1787.2|1787.2|1786.4|1026
1606985210000|2020-12-03 08:46:50|1787|1786.8|1787.2|1786.8|1787.2|1786.8|1787|1786.6|220
1606985220000|2020-12-03 08:47:00|1787.4|1787|1786.2|1785.6|1787.4|1787.2|1786|1785.6|2178
1606985230000|2020-12-03 08:47:10|1786|1785.8|1785.6|1785|1786.2|1785.8|1785.6|1785|0
1606985240000|2020-12-03 08:47:20|1785.2|1784.6|1784.4|1784|1785.2|1784.6|1784.2|1783.6|1182
1606985250000|2020-12-03 08:47:30|1784.2|1783.6|1784.2|1783.6|1785|1784.2|1784.2|1783.4|606
1606985260000|2020-12-03 08:47:40|1784.4|1783.8|1784.4|1783.6|1784.8|1784|1784.4|1783.6|0
1606985270000|2020-12-03 08:47:50|1784.6|1783.8|1784.4|1784|1784.6|1784.4|1784.4|1783.6|1137
1606985280000|2020-12-03 08:48:00||1783.6||1784||1784||1783.6|0
1606985290000|2020-12-03 08:48:10|1784.6|1784.2|1783.8|1782.8|1785|1784.6|1783.8|1782.8|2350
1606985300000|2020-12-03 08:48:20|1783.6|1783|1783.4|1782.8|1783.6|1783|1783.4|1782.8|0
1606985310000|2020-12-03 08:48:30|1783.2|1782.6|1782.6|1782|1783.2|1782.6|1782.6|1781.8|2070
1606985320000|2020-12-03 08:48:40|1782.8|1782.4|1782.8|1782.2|1782.8|1782.6|1782.8|1782.2|749
1606985330000|2020-12-03 08:48:50|1783|1782.4|1783|1782|1783.2|1782.8|1783|1782|890
1606985340000|2020-12-03 08:49:00|1783.2|1782.2|1784.8|1783.8|1784.8|1783.8|1783.2|1782.2|1291
1606985350000|2020-12-03 08:49:10|1784.6|1784|1784.2|1784|1784.6|1784|1784.2|1783.6|0
1606985360000|2020-12-03 08:49:20|1784.4|1784.2|1784.8|1784.6|1784.8|1784.6|1784.4|1784|528
1606985370000|2020-12-03 08:49:30|1785.2|1784.8|1784.6|1784|1785.2|1784.8|1784.4|1784|1193
1606985380000|2020-12-03 08:49:40|1784.4|1784.2|1784.4|1784.2|1784.6|1784.2|1784.4|1784|149
1606985390000|2020-12-03 08:49:50|1784.6|1784|1784.8|1784|1784.8|1784|1784.6|1784|0
1606985400000|2020-12-03 08:50:00|1784.6||1784.4||1784.6||1784.4||210
1606985410000|2020-12-03 08:50:10|1784.6||1784.6||1784.6||1784.4||200
1606985420000|2020-12-03 08:50:20|1784.4|1783.8|1784|1783.6|1784.4|1784|1783.8|1783.4|1204
1606985430000|2020-12-03 08:50:30|1783.8|1783.4|1783.2|1782.8|1784|1783.6|1783.2|1782.6|100
1606985440000|2020-12-03 08:50:40|1783|1782.6|1783.8|1782.8|1784|1783.6|1783|1782.4|1295
1606985450000|2020-12-03 08:50:50|1783.6|1783|1783.4|1782.8|1783.6|1783.2|1783.4|1782.4|0
1606985460000|2020-12-03 08:51:00|1783.2|1782.6|1783.2|1782.8|1783.4|1782.8|1782.8|1782.4|2433
1606985470000|2020-12-03 08:51:10||1782.6||1782.8||1782.8||1782.6|5
1606985480000|2020-12-03 08:51:20|1783|1782.6|1782.8|1782.4|1783|1782.6|1782.6|1782.2|58
1606985490000|2020-12-03 08:51:30|1783.2|1782.6|1784|1783.4|1784|1783.8|1783.2|1782.6|3231
1606985500000|2020-12-03 08:51:40|1784.4|1783.6|1784.2|1783.4|1784.4|1784|1784|1783.4|362
1606985510000|2020-12-03 08:51:50|1784|1783.6|1784|1783.4|1784.2|1783.6|1783.6|1783|1268
1606985520000|2020-12-03 08:52:00|1784.2|1783.6|1783.4|1782.6|1784.2|1783.6|1783.2|1782.6|1723
1606985530000|2020-12-03 08:52:10|1783.2||1783.2||1783.2||1783.2||0
1606985540000|2020-12-03 08:52:20|1783|1782.8|1782.8|1782.4|1783|1782.8|1782.8|1782.4|312
1606985550000|2020-12-03 08:52:30|1782.6|1782.2|1785.4|1785|1785.4|1785|1782.4|1782|4521
1606985560000|2020-12-03 08:52:40|1785.2|1784.8|1785|1784.4|1785.2|1784.8|1784.6|1784|772
1606985570000|2020-12-03 08:52:50|1784.8|1784.6|1784.4|1783.8|1785|1784.6|1784.2|1783.6|1703
1606985580000|2020-12-03 08:53:00|1784.2|1784|1783.8|1783.4|1784.2|1784|1783.4|1782.8|3060
1606985590000|2020-12-03 08:53:10|1784.2|1783.2|1785.4|1784.8|1786|1785.2|1784.2|1783.2|3402
1606985600000|2020-12-03 08:53:20|1785.8|1785|1785.4|1784.8|1785.8|1785.2|1785.4|1784.8|0
1606985610000|2020-12-03 08:53:30|1785.6|1785|1785.2|1784.6|1785.6|1785|1785|1784.6|1334
1606985620000|2020-12-03 08:53:40|1785|1784.2|1784.8|1784.4|1785.4|1784.4|1784.6|1784|58
1606985630000|2020-12-03 08:53:50|1785|1784.6|1785.4|1784.8|1785.4|1785|1784.8|1784.4|2251
1606985640000|2020-12-03 08:54:00|1785.2|1784.6|1784.2|1783.6|1785.4|1784.6|1784.2|1783.6|1302
1606985650000|2020-12-03 08:54:10|1784|1783.8|1784|1783|1784|1783.8|1784|1783|0
1606985660000|2020-12-03 08:54:20|1783.8|1782.8|1782.6|1782.2|1783.8|1783|1782.4|1782|565
1606985670000|2020-12-03 08:54:30|1782.4|1782|1782.4|1782|1782.8|1782.2|1781.8|1781.4|4129
1606985680000|2020-12-03 08:54:40|1782.6|1782.2|1782.2|1781.6|1782.6|1782.2|1782.2|1781.6|408
1606985690000|2020-12-03 08:54:50|1782.4|1781.8|1782.4|1781.8|1782.4|1781.8|1782.2|1781.6|0
1606985700000|2020-12-03 08:55:00|1782.2|1781.6|1784.2|1783.8|1784.6|1784|1782.2|1781.6|3908
1606985710000|2020-12-03 08:55:10|1784.4|1784|1784|1783.4|1784.8|1784.4|1784|1783.2|2926
1606985720000|2020-12-03 08:55:20|1783.8|1783.2|1783.8|1783.2|1783.8|1783.2|1783.4|1782.8|298
1606985730000|2020-12-03 08:55:30|1783.6|1783.4|1783.6|1783.2|1783.8|1783.4|1783.4|1783|716
1606985740000|2020-12-03 08:55:40|1783.8|1783|1783.6|1783|1783.8|1783.6|1783.6|1783|518
1606985750000|2020-12-03 08:55:50|1783.4|1783.2|1783|1782.6|1783.6|1783.2|1782.8|1782.4|3009
1606985760000|2020-12-03 08:56:00|1783.2|1782.8|1783.4|1783|1783.6|1783.2|1782.8|1782.4|2384
1606985770000|2020-12-03 08:56:10|1783.2|1782.8|1781.4|1781|1783.6|1783|1781.4|1780.8|4477
1606985780000|2020-12-03 08:56:20|1781.6|1780.6|1781.6|1781.2|1781.6|1781.2|1781.6|1780.4|3032
1606985790000|2020-12-03 08:56:30|1781.4|1781|1782|1781.2|1782.2|1781.6|1781.4|1780.8|1043
1606985800000|2020-12-03 08:56:40|1781.8|1781.4|1781.8|1781.4|1782|1781.6|1781.6|1781.2|57
1606985810000|2020-12-03 08:56:50|1782|1781.6|1782|1781.6|1782|1781.8|1781.8|1781.2|597
1606985820000|2020-12-03 08:57:00|1782.2|1781.8|1782.8|1782.6|1783.4|1782.8|1782|1781.6|4068
1606985830000|2020-12-03 08:57:10|1783|1782.8|1783|1782.4|1783.4|1783|1782.8|1782.2|2513
1606985840000|2020-12-03 08:57:20|1782.8|1782.2|1783.4|1782.6|1783.4|1783|1782.8|1782.2|686
1606985850000|2020-12-03 08:57:30|1783.2|1782.4|1782.8|1782.2|1783.4|1782.6|1782.6|1782.2|1045
1606985860000|2020-12-03 08:57:40|1782.6|1782|1783|1782.4|1783.2|1782.6|1782.2|1782|720
1606985870000|2020-12-03 08:57:50|1782.8|1782|1781.8|1781.2|1782.8|1782|1781.8|1781.2|2127
1606985880000|2020-12-03 08:58:00|1781.6|1781.4|1781.8|1781.6|1781.8|1781.6|1781.6|1781.4|1127
1606985890000|2020-12-03 08:58:10|1782|1781.8|1783|1782.6|1783.2|1782.8|1782|1781.6|1290
1606985900000|2020-12-03 08:58:20|1782.8|1782.2|1782.4|1781.8|1782.8|1782.2|1782|1781.4|618
1606985910000|2020-12-03 08:58:30|1782.2|1782|1782.2|1781.8|1782.4|1782|1782.2|1781.8|200
1606985920000|2020-12-03 08:58:40|1782.4|1782|1782.6|1782.4|1782.6|1782.4|1782.2|1781.8|908
1606985930000|2020-12-03 08:58:50|1782.8|1782.6|1783|1782.6|1783|1782.8|1782.8|1782.6|673
1606985940000|2020-12-03 08:59:00|1783.2|1782.8|1783.6|1783.2|1783.6|1783.2|1783.2|1782.8|2342
1606985950000|2020-12-03 08:59:10|1784|1783|1783.4|1783.2|1784|1783.4|1783.4|1783|2221
1606985960000|2020-12-03 08:59:20|1783.8|1783.4|1783.4|1783.2|1784|1783.4|1783.4|1783|1233
1606985970000|2020-12-03 08:59:30|1783.2|1783|1783.4|1783.2|1783.6|1783.4|1783.2|1783|2145
1606985980000|2020-12-03 08:59:40|1783.6|1783.4|1783.2|1783|1784|1783.6|1783.2|1783|464
1606985990000|2020-12-03 08:59:50|1783.6|1783.2|1782.8|1782.6|1783.6|1783.2|1782.6|1782.2|772
1606986000000|2020-12-03 09:00:00|1783|1782.4|1782.8|1782.4|1783|1782.8|1782.6|1782|3909
1606986010000|2020-12-03 09:00:10|1782.6|1782.2|1782.6|1782|1782.8|1782.4|1782.4|1782|0
1606986020000|2020-12-03 09:00:20|1782.4|1782.2|1782.6|1782|1782.8|1782.6|1782.4|1782|517
1606986030000|2020-12-03 09:00:30|1782.4|1782.2|1782.2|1781.6|1782.4|1782.2|1782|1781.4|924
1606986040000|2020-12-03 09:00:40|1782|1781.4|1781.8|1781.2|1782|1781.4|1781.6|1781.2|334
1606986050000|2020-12-03 09:00:50|1782|1781.6|1781.8|1781.2|1782.2|1781.6|1781.6|1781.2|109
1606986060000|2020-12-03 09:01:00|1781.6|1781|1780.4|1780.2|1781.8|1781|1780.4|1780|2080
1606986070000|2020-12-03 09:01:10|1780.2|1780|1780.8|1780.2|1780.8|1780.4|1780|1779.6|6556
1606986080000|2020-12-03 09:01:20|1780.6|1780.4|1781.6|1781.2|1781.8|1781.6|1780.6|1780.4|3544
1606986090000|2020-12-03 09:01:30|1781.4|1781|1781.2|1780.8|1781.4|1781|1781|1780.6|1325
1606986100000|2020-12-03 09:01:40|1781|1780.6|1780.8|1780.6|1781|1780.6|1780.6|1780.4|532
1606986110000|2020-12-03 09:01:50|1781|1780.4|1781|1780.4|1781|1780.4|1780.4|1780|282
1606986120000|2020-12-03 09:02:00|1780.6|1780.6|1781|1780.4|1781|1780.8|1780.6|1780.4|2254
1606986130000|2020-12-03 09:02:10|1780.8|1780.2|1780.2|1779.8|1781|1780.2|1780.2|1779.8|618
1606986140000|2020-12-03 09:02:20|1780.4|1780|1780.4|1780.2|1780.6|1780.4|1780.4|1780|296
1606986150000|2020-12-03 09:02:30|1780.6|1780.4|1780.4|1779.8|1780.6|1780.4|1780.4|1779.8|956
1606986160000|2020-12-03 09:02:40|1780.2|1780|1780|1779.6|1780.4|1780|1779.8|1779.4|66
1606986170000|2020-12-03 09:02:50|1780.2|1779.8|1780.6|1780|1780.6|1780|1780.2|1779.8|536
1606986180000|2020-12-03 09:03:00|1780.4|1780.2|1780.6|1780.2|1780.6|1780.2|1780.4|1780.2|0
1606986190000|2020-12-03 09:03:10|1780.8|1780.4|1780.6|1780|1781|1780.8|1780.4|1780|2885
1606986200000|2020-12-03 09:03:20|1780.8|1780.2|1780|1779.6|1780.8|1780.2|1780|1779.6|51
1606986210000|2020-12-03 09:03:30||1779.4||1779.6||1779.8||1779.4|479
1606986220000|2020-12-03 09:03:40|1780.2|1779.8|1782|1781.6|1782|1781.6|1780.2|1779.6|1631
1606986230000|2020-12-03 09:03:50|1782.4|1781.8|1784.4|1784|1784.4|1784.2|1782.2|1781.8|11096
1606986240000|2020-12-03 09:04:00|1784.2|1784.2|1783.2|1782.8|1784.6|1784.2|1783|1782.8|3326
1606986250000|2020-12-03 09:04:10|1783.4|1783|1782.8|1782.4|1783.6|1783.2|1782.6|1782.2|2445
1606986260000|2020-12-03 09:04:20|1782.6|1782.2|1782.8|1782.4|1783.2|1782.8|1782.6|1782.2|1170
1606986270000|2020-12-03 09:04:30|1782.6|1782.2|1783.6|1783.2|1783.6|1783.2|1781.8|1781.6|4321
1606986280000|2020-12-03 09:04:40|1783.4|1782.8|1783.6|1783.2|1783.8|1783.4|1783.2|1782.8|450
1606986290000|2020-12-03 09:04:50|1783.4|1783.4|1783.4|1783|1783.6|1783.4|1783.2|1782.6|1554
1606986300000|2020-12-03 09:05:00|1783.6|1783.2|1784|1783.4|1784.4|1784|1783.6|1783|2428
1606986310000|2020-12-03 09:05:10|1783.8|1783.6|1783.8|1783.4|1784|1783.8|1783.8|1783.4|901
1606986320000|2020-12-03 09:05:20|1783.6|1783.2|1783|1782.4|1783.6|1783.2|1783|1782.4|1000
1606986330000|2020-12-03 09:05:30|1782.8|1782.6|1783.4|1782.8|1783.4|1783|1782.8|1782.6|812
1606986340000|2020-12-03 09:05:40|1783.2|1782.6|1782.4|1782|1783.4|1782.6|1782.2|1781.8|5535
1606986350000|2020-12-03 09:05:50|1782.2|1782.2|1782.2|1781.6|1782.6|1782.2|1781.6|1781.2|10896
1606986360000|2020-12-03 09:06:00|1782|1781.4|1782.6|1782.2|1782.6|1782.2|1781.6|1781|788
1606986370000|2020-12-03 09:06:10|1782.4|1781.8|1783|1782.4|1783.8|1783.2|1782|1781.8|6845
1606986380000|2020-12-03 09:06:20|1782.6|1782.2|1781.6|1781.2|1783|1782.6|1781.6|1781.2|11963
1606986390000|2020-12-03 09:06:30|1781.8|1781.4|1782.2|1781.8|1782.4|1782|1781.8|1781.4|2168
1606986400000|2020-12-03 09:06:40|1782|1781.6|1782.6|1782|1782.6|1782|1781.6|1781.4|396
1606986410000|2020-12-03 09:06:50|1782.4|1782.2|1783|1782.6|1783.4|1782.8|1782|1781.8|1577
1606986420000|2020-12-03 09:07:00|1783.2|1782.4|1783.4|1783|1784|1783.4|1783|1782.4|529
1606986430000|2020-12-03 09:07:10|1783.2|1782.8|1783|1782.8|1783.4|1783.2|1783|1782.6|1545
1606986440000|2020-12-03 09:07:20|1782.8|1782.6|1782.8|1782.6|1783.2|1782.8|1782.6|1782.4|1324
1606986450000|2020-12-03 09:07:30|1783|1782.4|1782.6|1782.4|1783|1782.4|1782.4|1782|0
1606986460000|2020-12-03 09:07:40|1782.4|1782.2|1781.6|1781.2|1782.4|1782.2|1781.4|1781|659
1606986470000|2020-12-03 09:07:50|1781.8|1781.4|1782.6|1782.2|1782.8|1782.4|1781.8|1781.4|4007
1606986480000|2020-12-03 09:08:00|1782.4|1782.4|1782.4|1782|1782.8|1782.4|1782.4|1782|1107
1606986490000|2020-12-03 09:08:10|1782.6|1782.2|1782.4|1782|1782.8|1782.2|1782.4|1782|0
1606986500000|2020-12-03 09:08:20||1782.2||1782||1782.2||1782|0
1606986510000|2020-12-03 09:08:30|1782.6|1782.2|1782.6|1782.2|1782.6|1782.2|1782.4|1782.2|57
1606986520000|2020-12-03 09:08:40|1782.4|1782|1782.8|1782.2|1782.8|1782.4|1782.4|1782|352
1606986530000|2020-12-03 09:08:50|1783|1782.4|1782.6|1782.2|1783.2|1782.6|1782.6|1782.2|200
1606986540000|2020-12-03 09:09:00|1782.4|1782|1781.8|1781.6|1782.4|1782.4|1781.8|1781.4|2839
1606986550000|2020-12-03 09:09:10|1781.6|1781.4|1780.6|1779.6|1781.6|1781.4|1778.6|1778.4|11997
1606986560000|2020-12-03 09:09:20|1780.4|1779.8|1780.4|1780|1780.6|1780.4|1780.2|1779.8|281
1606986570000|2020-12-03 09:09:30|1780.6|1780.2|1781|1780.6|1781|1780.6|1780.6|1780|123
1606986580000|2020-12-03 09:09:40|1780.8|1780.4|1780.6|1780|1781|1780.6|1780.4|1780|825
1606986590000|2020-12-03 09:09:50|1780.4|1779.8|1780.2|1779.6|1780.4|1780|1780.2|1779.6|8
1606986600000|2020-12-03 09:10:00|1780|1779.8|1781|1780.6|1781|1780.6|1780|1779.8|3482
1606986610000|2020-12-03 09:10:10|1781.2|1780.8|1780.4|1780|1781.2|1780.8|1780.2|1779.8|633
1606986620000|2020-12-03 09:10:20|1780.6|1780.2|1781|1780.6|1781|1780.8|1780.4|1780|1808
1606986630000|2020-12-03 09:10:30|1780.8|1780.4|1780.6|1780.2|1781|1780.6|1780.4|1780|517
1606986640000|2020-12-03 09:10:40|1780.4|1780.4|1780.8|1780.6|1780.8|1780.6|1780.4|1780.4|95
1606986650000|2020-12-03 09:10:50|1781|1780.8|1781.4|1780.8|1781.6|1781.2|1781|1780.8|1205
1606986660000|2020-12-03 09:11:00|1781.2|1781|1781.8|1781.4|1782|1781.4|1781|1781|942
1606986670000|2020-12-03 09:11:10|1781.6|1781.2|1781.8|1781.2|1781.8|1781.4|1780.8|1780.4|1713
1606986680000|2020-12-03 09:11:20|1782.2|1781.4|1782.6|1782.2|1782.8|1782.4|1782|1781.4|5655
1606986690000|2020-12-03 09:11:30|1782.4|1782|1782.2|1781.6|1782.4|1782|1782|1781.6|1645
1606986700000|2020-12-03 09:11:40|1782|1781.4|1781.8|1781.2|1782|1781.6|1781.4|1781|874
1606986710000|2020-12-03 09:11:50|1781.6|1781|1781.2|1780.8|1781.6|1781.2|1781|1780.6|571
1606986720000|2020-12-03 09:12:00|1781.4|1781|1781.8|1781.6|1781.8|1781.6|1781.4|1781|274
1606986730000|2020-12-03 09:12:10|1782|1781.8|1782.2|1781.8|1782.6|1782.2|1782|1781.6|3861
1606986740000|2020-12-03 09:12:20|||||||||23
1606986750000|2020-12-03 09:12:30|1782.4|1782|1783|1782.6|1783.8|1783.2|1782.4|1782|2285
1606986760000|2020-12-03 09:12:40|1783.2|1782.8|1783.2|1782.6|1783.4|1783|1783|1782.6|189
1606986770000|2020-12-03 09:12:50|1783.4|1782.8|1783.4|1783|1783.8|1783.2|1783.2|1782.6|112
1606986780000|2020-12-03 09:13:00|1783.2|1782.8|1783.6|1783|1783.6|1783.2|1783|1782.8|1058
1606986790000|2020-12-03 09:13:10|1783.4|1782.8|1783.6|1783|1783.6|1783.2|1783|1782.8|753
1606986800000|2020-12-03 09:13:20||1782.8||1783||1783.2||1782.8|0
1606986810000|2020-12-03 09:13:30|1783.8|1783.2|1783.8|1783.4|1784|1783.6|1783.8|1783.2|1050
1606986820000|2020-12-03 09:13:40|1784|1783.6|1783.8|1783.6|1784|1783.6|1783.8|1783.4|0
1606986830000|2020-12-03 09:13:50|1783.6|1783.4|1783.2|1782.6|1783.6|1783.4|1783.2|1782.6|1509
1606986840000|2020-12-03 09:14:00|1784|1782.8|1783.8|1783.4|1784.8|1784.4|1783.6|1782.6|15200
1606986850000|2020-12-03 09:14:10|1784.2|1783.6|1784.2|1783.8|1784.6|1784|1783.8|1783.6|983
1606986860000|2020-12-03 09:14:20|1783.8|1783.6|1783.4|1783|1783.8|1783.8|1783.2|1783|848
1606986870000|2020-12-03 09:14:30|1783.2|1783.2|1783.8|1783.2|1783.8|1783.2|1783.2|1783|364
1606986880000|2020-12-03 09:14:40|1783.6|1783.4|1783.8|1783.4|1784.2|1783.6|1783.4|1783|1677
1606986890000|2020-12-03 09:14:50||1783.2||1783.2||1783.2||1783.2|0
1606986900000|2020-12-03 09:15:00|1783.6|1783|1783|1782.6|1783.8|1783.4|1782.6|1782|2175
1606986910000|2020-12-03 09:15:10|1783.2|1782.8|1783|1782.6|1783.4|1783|1782.6|1782.2|0
1606986920000|2020-12-03 09:15:20|1782.8|1782.4|1783|1782.6|1783|1782.6|1782.2|1781.6|1736
1606986930000|2020-12-03 09:15:30|1782.4|1782.4|1782.4|1782|1783|1782.6|1782.2|1781.8|625
1606986940000|2020-12-03 09:15:40|1782.6|1782.2|1783|1782.6|1783|1782.8|1782.6|1782.2|934
1606986950000|2020-12-03 09:15:50|1783.4|1782.8|1783.4|1783.2|1783.6|1783.4|1783.4|1782.8|477
1606986960000|2020-12-03 09:16:00|1783.6|1783.4|1783.6|1783.2|1783.8|1783.6|1783.4|1783|1205
1606986970000|2020-12-03 09:16:10|1783.8|1783.4|1784.6|1784.2|1784.6|1784.2|1783.8|1783.4|593
1606986980000|2020-12-03 09:16:20|1784.4|1784|1785.2|1784.8|1785.4|1784.8|1784.4|1784|1214
1606986990000|2020-12-03 09:16:30|1785|1784.6|1785.8|1785.4|1785.8|1785.4|1784.8|1784.2|1187
1606987000000|2020-12-03 09:16:40|1786|1785.2|1785.8|1785.2|1786|1785.2|1785.2|1785|245
1606987010000|2020-12-03 09:16:50|1785.6|1785|1785|1784.6|1785.6|1785|1784.8|1784.6|152
1606987020000|2020-12-03 09:17:00|1784.8|1784.8|1785.4|1784.8|1785.4|1784.8|1784.8|1784.6|736
1606987030000|2020-12-03 09:17:10|1785.6|1785|1785.8|1785.4|1785.8|1785.4|1785.4|1785|562
1606987040000|2020-12-03 09:17:20|1785.6|1785.6|1785.8|1785.6|1785.8|1785.6|1785.6|1785.4|472
1606987050000|2020-12-03 09:17:30|1786|1785.8|1786.8|1786.4|1787|1786.6|1786|1785.6|1758
1606987060000|2020-12-03 09:17:40|1787|1786.6|1787.6|1787.2|1788|1787.6|1786.8|1786.4|5006
1606987070000|2020-12-03 09:17:50|1787.4|1787.4|1787.2|1786.6|1788|1787.6|1787|1786.6|5287
1606987080000|2020-12-03 09:18:00|1787|1786.4|1787.2|1786.8|1787.2|1786.8|1786.8|1786.2|0
1606987090000|2020-12-03 09:18:10|1787|1786.4|1786.4|1785.8|1787|1786.4|1786.4|1785.6|933
1606987100000|2020-12-03 09:18:20|1786.6|1786|1786.4|1786|1786.8|1786.2|1786.4|1786|430
1606987110000|2020-12-03 09:18:30|1786.2|1786.2|1786.2|1785.6|1786.2|1786.2|1786.2|1785.6|0
1606987120000|2020-12-03 09:18:40|1786.4|1786|1786|1785.6|1786.4|1786.2|1786|1785.4|759
1606987130000|2020-12-03 09:18:50|1786.4|1785.8|1785.2|1784.8|1786.4|1785.8|1785.2|1784.8|197
1606987140000|2020-12-03 09:19:00|1785.4|1785|1786.4|1786|1786.4|1786|1785.4|1784.8|962
1606987150000|2020-12-03 09:19:10|1786.2|1785.8|1785.6|1785.2|1786.4|1786|1785.6|1785.2|558
1606987160000|2020-12-03 09:19:20|1785.8|1785|1785.6|1785|1786|1785.4|1785.2|1784.8|400
1606987170000|2020-12-03 09:19:30|1785.8|1785.2|1785.8|1785.2|1786|1785.6|1785.6|1785.2|837
1606987180000|2020-12-03 09:19:40|1785.6|1785.4|1785.6|1785.2|1786|1785.6|1785.6|1785.2|692
1606987190000|2020-12-03 09:19:50|1785.4|1785|1785.4|1784.8|1785.4|1785.2|1785.2|1784.8|1560
1606987200000|2020-12-03 09:20:00|1785.2|1784.6|1785.2|1784.8|1785.4|1785|1784.8|1784.6|376
1606987210000|2020-12-03 09:20:10|1785|1785|1785|1784.6|1785.2|1785|1785|1784.4|79
1606987220000|2020-12-03 09:20:20|1785.2|1784.8|1785.6|1785|1785.8|1785.4|1785.2|1784.6|3353
1606987230000|2020-12-03 09:20:30|1785.8|1785.2|1785.6|1785.2|1786|1785.4|1785.4|1785|426
1606987240000|2020-12-03 09:20:40|1785.4|1785|1784.8|1784.4|1785.6|1785.2|1784.8|1784.4|803
1606987250000|2020-12-03 09:20:50|1784.6|1784.2|1785.2|1784.6|1785.2|1784.6|1784.6|1784|474
1606987260000|2020-12-03 09:21:00|1785|1784.2|1785|1784.6|1785.2|1784.6|1784.8|1784.2|0
1606987280000|2020-12-03 09:21:20|1785.2|1784.8|1785.6|1785.2|1785.6|1785.2|1785.2|1784.8|319
1606987290000|2020-12-03 09:21:30|1785.4|1785|1784.8|1784.6|1785.6|1785.2|1784.8|1784.2|1312
1606987300000|2020-12-03 09:21:40|1784.6|1784.4|1784.6|1784.2|1784.8|1784.6|1784.4|1784|6
1606987310000|2020-12-03 09:21:50|1784.4|1784.4|1785.2|1784.8|1785.2|1784.8|1784.4|1784.4|40
1606987320000|2020-12-03 09:22:00|1785|1784.6|1783.2|1782.8|1785|1784.6|1782.8|1782.2|20459
1606987330000|2020-12-03 09:22:10|1783.4|1783|1783.8|1783.6|1784|1783.6|1783.2|1783|1974
1606987340000|2020-12-03 09:22:20|1784|1783.8|1784.2|1783.8|1784.6|1784.2|1783.8|1783.6|599
1606987350000|2020-12-03 09:22:30|1784|1783.6|1784.2|1783.6|1784.2|1783.6|1784|1783.4|200
1606987360000|2020-12-03 09:22:40|1784|1783.8|1784|1783.8|1784.2|1783.8|1784|1783.8|0
1606987370000|2020-12-03 09:22:50|1784.2|1783.6|1784.2|1783.6|1784.2|1783.8|1784|1783.6|0
1606987380000|2020-12-03 09:23:00|1784.4|1783.8|1784.4|1784|1784.6|1784.2|1784.2|1783.8|882
1606987390000|2020-12-03 09:23:10|1784.2|1783.8|1783.8|1783.2|1784.2|1783.8|1783.4|1783.2|1271
1606987400000|2020-12-03 09:23:20|1784|1783.6|1784.4|1783.8|1784.4|1783.8|1784|1783.6|174
1606987410000|2020-12-03 09:23:30|1784.6|1784.2|1785.2|1784.6|1785.2|1784.6|1784.6|1783.8|1186
1606987420000|2020-12-03 09:23:40|1785||1785.2||1785.2||1785||0
1606987430000|2020-12-03 09:23:50|1785|1784.8|1784.6|1784.2|1785.2|1785|1784.6|1784.2|3123
1606987440000|2020-12-03 09:24:00|1784.4|1783.8|1784.4|1784|1784.6|1784|1784|1783.8|1214
1606987450000|2020-12-03 09:24:10|1784.2|1783.8|1784.6|1784|1784.8|1784.4|1784|1783.8|992
1606987460000|2020-12-03 09:24:20|1784.4|1784.2|1784.6|1784|1784.8|1784.4|1784.4|1784|0
1606987470000|2020-12-03 09:24:30|1784.4||1784.4||1784.6||1784.4||0
1606987480000|2020-12-03 09:24:40|1784.6|1784.2|1784.8|1784.4|1784.8|1784.4|1784.6|1784|0
1606987490000|2020-12-03 09:24:50|1784.6|1784.6|1785|1784.8|1785|1784.8|1784.6|1784.2|720
1606987500000|2020-12-03 09:25:00|1784.8|1784.4|1784.8|1784.6|1785|1784.6|1784.6|1784.4|1671
1606987510000|2020-12-03 09:25:10|1785|1784.4|1784.8|1784.6|1785|1784.6|1784.6|1784.4|458
1606987520000|2020-12-03 09:25:20|1784.6|1784.4|1783.8|1783.6|1784.6|1784.4|1783.8|1783.6|1544
1606987530000|2020-12-03 09:25:30|1783.6|1783.4|1783.8|1783.4|1783.8|1783.4|1783.6|1783.4|590
1606987540000|2020-12-03 09:25:40|1783.6|1783.2|1783.6|1783.2|1784.2|1783.6|1783.4|1783|1807
1606987550000|2020-12-03 09:25:50|1783.4|1783.4|1783.6|1783.2|1783.6|1783.4|1783.4|1783|531
1606987560000|2020-12-03 09:26:00|1783.8||1783.6||1783.8||1783.6||0
1606987570000|2020-12-03 09:26:10|1783.8|1783.4|1784.2|1784|1784.4|1784.2|1783.8|1783.4|2010
1606987580000|2020-12-03 09:26:20|1784|1783.6|1783.8|1783.2|1784|1783.6|1783.8|1783.2|2
1606987590000|2020-12-03 09:26:30|1783.6|1783.4|1783.8|1783.6|1783.8|1783.6|1783.6|1783.4|285
1606987600000|2020-12-03 09:26:40|1784|1783.8|1784.4|1784.2|1784.4|1784.2|1784|1783.8|244
1606987610000|2020-12-03 09:26:50|1784.6|1783.8|1784.4|1784.2|1785|1784.6|1784.2|1783.8|10558
1606987620000|2020-12-03 09:27:00|1784.6|1784.4|1784.8|1784.2|1784.8|1784.6|1784.4|1784|1702
1606987650000|2020-12-03 09:27:30|1785|1784.4|1785.6|1785|1785.6|1785|1785|1784.4|2045
1606987660000|2020-12-03 09:27:40|1785.4|1784.8|1784.6|1784.2|1785.4|1784.8|1784.4|1784.2|1227
1606987670000|2020-12-03 09:27:50|1784.8|1784|1784.2|1784|1784.8|1784|1784.2|1784|144
1606987680000|2020-12-03 09:28:00|1784|1783.8|1783.4|1783.2|1784.2|1784|1783.4|1783|2613
1606987690000|2020-12-03 09:28:10|1783.2|1783|1783.4|1782.8|1783.4|1783.2|1783|1782.6|1894
1606987700000|2020-12-03 09:28:20|1783.2|1783|1783.4|1782.8|1783.4|1783.2|1783.2|1782.8|378
1606987710000|2020-12-03 09:28:30|1783.2|1783|1783.2|1782.8|1783.4|1783|1783|1782.8|1
1606987730000|2020-12-03 09:28:50|1783|1782.6|1783|1782.8|1783.2|1782.8|1782.8|1782.6|2106
1606987740000|2020-12-03 09:29:00|1782.8|1782.6|1782.2|1781.8|1782.8|1782.6|1782.2|1781.6|2954
1606987750000|2020-12-03 09:29:10|1782|1781.6|1781.6|1781|1782.2|1781.8|1781.6|1781|547
1606987760000|2020-12-03 09:29:20|1781.4|1780.8|1779.8|1779.4|1781.4|1780.8|1779.8|1779.2|2261
1606987770000|2020-12-03 09:29:30|1779.6|1779.2|1779.4|1779|1779.8|1779.4|1779.4|1778.8|1712
1606987780000|2020-12-03 09:29:40|1779.2|1778.8|1779.2|1778.8|1779.2|1778.8|1779.2|1778.8|786
1606987790000|2020-12-03 09:29:50|1779.4|1779|1779.8|1779.4|1779.8|1779.6|1779.4|1778.8|3384
1606987800000|2020-12-03 09:30:00|1779.6|1779|1778.8|1778.2|1779.8|1779|1778.6|1778|3449
1606987810000|2020-12-03 09:30:10|1778.6|1778.4|1779|1778.6|1779|1778.8|1778.6|1778.2|2994
1606987820000|2020-12-03 09:30:20|1779.2|1778.8|1779|1778.6|1779.2|1779|1779|1778.6|1220
1606987830000|2020-12-03 09:30:30|1778.8|1778.4|1778.4|1777.8|1779|1778.4|1777.8|1777.6|1872
1606987840000|2020-12-03 09:30:40|1778.2|1777.6|1776.8|1776.4|1778.2|1777.8|1776.8|1776.2|2356
1606987850000|2020-12-03 09:30:50|1777|1776.6|1777.6|1776.8|1777.8|1777.4|1776.8|1776.4|3536
1606987860000|2020-12-03 09:31:00|1777.4|1777|1777.4|1777.2|1777.8|1777.6|1777.2|1776.8|1990
1606987870000|2020-12-03 09:31:10|1777.2|1777|1777.2|1776.8|1777.4|1777.2|1777.2|1776.8|109
1606987880000|2020-12-03 09:31:20|1777|1776.6|1777.2|1776.4|1777.2|1776.8|1776.8|1776.4|1375
1606987890000|2020-12-03 09:31:30||1776.6||1776.8||1776.8||1776.4|165
1606987900000|2020-12-03 09:31:40|1777||1777||1777.2||1777||0
1606987910000|2020-12-03 09:31:50|1776.8|1776.6|1777.4|1777.2|1777.4|1777.2|1776.8|1776.6|2877
1606987920000|2020-12-03 09:32:00|1777.6|1777.4|1777.6|1777.2|1778|1777.4|1777.2|1776.8|2393
1606987930000|2020-12-03 09:32:10|1777.8||1777.6||1777.8||1777.6||0
1606987940000|2020-12-03 09:32:20|1777.4|1776.8|1776.4|1776.2|1777.6|1776.8|1776.4|1776|2077
1606987950000|2020-12-03 09:32:30|1776.2|1776|1777.2|1776.4|1777.2|1776.8|1775.8|1775.4|7833
1606987960000|2020-12-03 09:32:40|1776.8|1776.2|1775.6|1775.2|1776.8|1776.4|1775.6|1775|6275
1606987970000|2020-12-03 09:32:50|1775.8|1775.4|1776|1775.6|1776|1775.8|1775.6|1775.2|699
1606987980000|2020-12-03 09:33:00|1775.8|1775.2|1776.6|1776.4|1776.6|1776.4|1775.8|1775.2|1692
1606987990000|2020-12-03 09:33:10|1776.8|1776.6|1776.4|1776|1776.8|1776.6|1776.2|1776|477
1606988000000|2020-12-03 09:33:20|1776.2|1775.6|1776.4|1776.2|1776.4|1776.2|1776.2|1775.6|1456
1606988010000|2020-12-03 09:33:30|1776.2|1776|1777.8|1777.4|1778|1777.6|1776.2|1776|4781
1606988020000|2020-12-03 09:33:40|1777.6|1777.2|1779|1778.8|1779.2|1778.8|1777.6|1777.2|3720
1606988030000|2020-12-03 09:33:50|1779.2|1778.6|1778.4|1777.8|1779.2|1778.6|1778.2|1777.8|923
1606988040000|2020-12-03 09:34:00|1778.2|1778|1778.6|1778|1779|1778.6|1778.2|1778|556
1606988050000|2020-12-03 09:34:10|1778.4|1777.8|1777.8|1777.4|1778.4|1777.8|1777.4|1777|1632
1606988060000|2020-12-03 09:34:20|1777.6|1777.2|1777.8|1777.6|1777.8|1777.6|1777.6|1777.2|85
1606988070000|2020-12-03 09:34:30|1778|1777.8|1778.4|1778.2|1778.4|1778.2|1778|1777.6|2374
1606988080000|2020-12-03 09:34:40|1778.6|1778.4|1778.4|1778.2|1778.8|1778.4|1778.4|1778|978
1606988090000|2020-12-03 09:34:50|1778.2|1778|1778.4|1778|1778.4|1778|1778.2|1777.8|700
1606988100000|2020-12-03 09:35:00|1778.2|1777.8|1779.8|1779.4|1780|1779.4|1778.2|1777.8|1891
1606988110000|2020-12-03 09:35:10|1780|1779.6|1780|1779.4|1780|1779.6|1779.6|1779|1615
1606988120000|2020-12-03 09:35:20|1779.8|1779.6|1780|1779.8|1780|1779.8|1779.8|1779.6|394
1606988130000|2020-12-03 09:35:30|1779.8|1779.6|1781.2|1780.8|1781.2|1780.8|1779.8|1779.6|1303
1606988140000|2020-12-03 09:35:40|1781|1780.6|1780.8|1780.4|1781.2|1780.6|1780.8|1780.4|301
1606988150000|2020-12-03 09:35:50|1781|1780.6|1780.4|1780.2|1781.2|1780.6|1780.2|1780|513
1606988160000|2020-12-03 09:36:00|1780.6|1780|1780.6|1780.2|1780.8|1780.6|1780.6|1780|1132
1606988170000|2020-12-03 09:36:10|1780.8|1780.4|1780.6|1780.2|1780.8|1780.6|1780.6|1780.2|172
1606988180000|2020-12-03 09:36:20|1780.8|1780.4|1779.8|1779.4|1780.8|1780.4|1779.6|1779.2|4601
1606988190000|2020-12-03 09:36:30|1779.6|1779.2|1779.4|1779.2|1780|1779.8|1779.4|1779.2|1416
1606988200000|2020-12-03 09:36:40|1779.2|1779|1779.2|1778.8|1779.6|1779.2|1779.2|1778.8|224
1606988210000|2020-12-03 09:36:50|1779.4|1779|1779|1778.6|1779.4|1779|1779|1778.6|0
1606988220000|2020-12-03 09:37:00|1778.8|1778.2|1778.6|1778.2|1779|1778.8|1778.4|1778|3072
1606988230000|2020-12-03 09:37:10|1778.8|1778.4|1779.4|1779|1779.8|1779.4|1778.6|1778.2|2412
1606988240000|2020-12-03 09:37:20|1779.2|1778.8|1778.6|1778.2|1779.2|1778.8|1778.6|1778.2|0
1606988250000|2020-12-03 09:37:30|1778.4|1778|1778.8|1778.4|1779.4|1779|1778.4|1778|1003
1606988260000|2020-12-03 09:37:40|1779|1778.6|1779.8|1779.4|1780|1779.6|1778.6|1778.4|1727
1606988270000|2020-12-03 09:37:50|1779.6|1779.2|1778.8|1778.4|1779.8|1779.2|1778.6|1778|1431
1606988280000|2020-12-03 09:38:00|1778.6|1778.2|1778.6|1778|1778.8|1778.4|1778.4|1778|606
1606988290000|2020-12-03 09:38:10|1778.8|1778.2|1778.8|1778.4|1778.8|1778.4|1778.6|1778.2|0
1606988300000|2020-12-03 09:38:20|1778.6|1778.2|1778.6|1778|1778.6|1778.2|1778.6|1778|0
1606988310000|2020-12-03 09:38:30|||||||||28
1606988320000|2020-12-03 09:38:40|1778.4|1778.2|1778.4|1778|1778.6|1778.2|1778.4|1778|100
1606988330000|2020-12-03 09:38:50|1778.2|1778.2|1778|1777.8|1778.6|1778.2|1778|1777.6|911
1606988340000|2020-12-03 09:39:00|1777.8|1777.6|1777.6|1777.2|1778|1777.8|1777.6|1777|404
1606988350000|2020-12-03 09:39:10|1777.4|1777|1777.4|1777.2|1777.6|1777.4|1777.4|1776.8|86
1606988360000|2020-12-03 09:39:20|1777.6||1777.4||1777.6||1777.4||0
1606988370000|2020-12-03 09:39:30|1777.2|1777|1777.4|1777.2|1777.4|1777.2|1777|1776.6|901
1606988380000|2020-12-03 09:39:40|1777.2|1777|1777.6|1777.4|1777.6|1777.4|1776.6|1776.2|6492
1606988390000|2020-12-03 09:39:50|1777.4|1777.2|1777.4|1777|1777.6|1777.2|1777.4|1777|1361
1606988400000|2020-12-03 09:40:00|1777.2|1776.6|1777|1776.6|1777.2|1776.6|1776.6|1776.4|936
1606988410000|2020-12-03 09:40:10|1776.8|1776.8|1777|1776.6|1777.2|1777|1776.8|1776.4|821
1606988420000|2020-12-03 09:40:20|1776.8|1776.4|1777|1776.4|1777|1776.4|1776.8|1776.2|0
1606988430000|2020-12-03 09:40:30|1776.8||1776.8||1777||1776.6||188
1606988440000|2020-12-03 09:40:40|1776.6|1776|1776|1775.6|1776.6|1776|1775.8|1775.6|2730
1606988450000|2020-12-03 09:40:50|1775.8|1775.4|1775.2|1775|1776|1775.4|1775.2|1775|339
1606988460000|2020-12-03 09:41:00|1775|1774.8|1774.4|1774|1775|1774.8|1774.4|1773.8|2622
1606988470000|2020-12-03 09:41:10|1774.2|1773.8|1774.4|1774|1774.4|1774.2|1774.2|1773.8|246
1606988480000|2020-12-03 09:41:20|1774.2|1773.8|1773.8|1773.4|1774.4|1773.8|1773.6|1773.2|3158
1606988490000|2020-12-03 09:41:30|1774|1773.8|1774.8|1774.4|1774.8|1774.4|1774|1773.8|1822
1606988500000|2020-12-03 09:41:40|1774.6|1774|1774.4|1773.8|1774.8|1774.2|1774.4|1773.8|1509
1606988510000|2020-12-03 09:41:50|1774.6|1774|1775|1774.6|1775|1774.8|1774.6|1774|1204
1606988520000|2020-12-03 09:42:00|1774.8|1774.4|1775|1774.8|1775|1774.8|1774.8|1774.2|202
1606988540000|2020-12-03 09:42:20|1774.8|1774.6|1775.6|1775|1775.6|1775.4|1774.8|1774.4|1695
1606988550000|2020-12-03 09:42:30|1775.4|1774.8|1775.4|1775.2|1775.4|1775.2|1775.2|1774.8|139
1606988560000|2020-12-03 09:42:40|1775.2|1775|1774.8|1774.2|1775.2|1775|1774.6|1774.2|1458
1606988570000|2020-12-03 09:42:50|1774.6|1774.4|1775.2|1774.6|1775.4|1775|1774.6|1774.4|431
1606988580000|2020-12-03 09:43:00|1775|1774.8|1775.6|1775.4|1776|1775.4|1775|1774.6|1373
1606988590000|2020-12-03 09:43:10|1775.4|1775|1775|1774.6|1775.4|1775|1775|1774.4|648
1606988600000|2020-12-03 09:43:20|1775.2|1774.8|1774.6|1774.2|1775.4|1775|1774.2|1774|6567
1606988610000|2020-12-03 09:43:30|1774.4|1774.4|1774.6|1774.2|1774.6|1774.4|1774.4|1774.2|280
1606988620000|2020-12-03 09:43:40|1774.8|1774.4|1776.2|1775.8|1777|1776.6|1774.8|1774.4|3840
1606988630000|2020-12-03 09:43:50|1776.4||1776.4||1776.6||1776||181
1606988640000|2020-12-03 09:44:00|1776.2||1776.2||1776.2||1776||0
1606988650000|2020-12-03 09:44:10|1776.4|1776|1776|1775.4|1776.4|1776.2|1775.8|1775.4|1024
1606988660000|2020-12-03 09:44:20|1775.8|1775.6|1776|1775.6|1776|1775.6|1775.6|1775.6|0
1606988670000|2020-12-03 09:44:30||1775.4||1775.8||1775.8||1775.4|0
1606988680000|2020-12-03 09:44:40|1775.8|1775.6|1775.8|1775.4|1776|1775.6|1775.6|1775.4|1496
1606988690000|2020-12-03 09:44:50|1775.6|1775.2|1774.8|1774.4|1775.8|1775.4|1774.6|1774.2|1380
1606988700000|2020-12-03 09:45:00|1775|1774.6|1775.8|1775.6|1776|1775.8|1775|1774.6|281
1606988710000|2020-12-03 09:45:10|1776|1775.8|1775.8|1775.4|1776.8|1776.6|1775.6|1775.4|1855
1606988720000|2020-12-03 09:45:20|1775.6|1775.2|1776|1775.6|1776|1775.6|1775.2|1774.8|690
1606988730000|2020-12-03 09:45:30|1775.8|1775.8|1777.2|1777|1777.4|1777|1775.8|1775.8|447
1606988740000|2020-12-03 09:45:40|1777|1776.6|1777|1776.6|1777.2|1777|1776.6|1776.4|2942
1606988750000|2020-12-03 09:45:50|1777.2|1776.8|1777|1776.6|1777.4|1777|1777|1776.6|0
1606988760000|2020-12-03 09:46:00|1777.2|1776.8|1777.4|1777|1777.4|1777|1777|1776.6|278
1606988770000|2020-12-03 09:46:10|1777.2|1776.8|1777.8|1777.6|1778|1777.6|1777|1776.6|888
1606988780000|2020-12-03 09:46:20|1778|1777.8|1778.8|1778.4|1779|1778.6|1778|1777.8|808
1606988790000|2020-12-03 09:46:30|1779|1778.6|1779.2|1778.8|1779.2|1779|1779|1778.4|826
1606988800000|2020-12-03 09:46:40|1779|1779|1779.2|1779|1779.2|1779|1779|1779|259
1606988810000|2020-12-03 09:46:50|1779.4|1779.2|1779.6|1779.4|1779.8|1779.4|1779.4|1779.2|592
1606988820000|2020-12-03 09:47:00|1779.4|1779.2|1780.4|1780|1780.4|1780.2|1779.4|1779|2559
1606988830000|2020-12-03 09:47:10|1780.6|1779.8|1780.6|1780.2|1780.6|1780.4|1780.6|1779.8|400
1606988840000|2020-12-03 09:47:20||1780||1780.2||1780.4||1780|5
1606988850000|2020-12-03 09:47:30|1780.4|1779.8|1780.4|1779.8|1780.8|1779.8|1779.8|1779.4|5707
1606988860000|2020-12-03 09:47:40|1780.2|1779.2|1779.4|1779|1780.2|1779.2|1778.4|1777.8|8093
1606988870000|2020-12-03 09:47:50|1779.2|1778.8|1780|1779.4|1780.2|1779.8|1779|1778.6|2025
1606988880000|2020-12-03 09:48:00|1779.8|1779.6|1782.4|1782|1782.4|1782|1779.8|1779.6|3931
1606988890000|2020-12-03 09:48:10|1782.2|1781.8|1781.4|1781|1782.6|1782.2|1780.8|1780.6|4785
1606988900000|2020-12-03 09:48:20|1781.2|1780.8|1781|1780.6|1781.2|1780.8|1780.6|1780.2|1049
1606988910000|2020-12-03 09:48:30|1780.8|1780.8|1781.4|1780.8|1781.4|1781.2|1780.8|1780.8|269
1606988920000|2020-12-03 09:48:40|1781.2|1780.6|1780.6|1780.4|1781.4|1780.6|1780.6|1780.4|1189
1606988930000|2020-12-03 09:48:50|1780.4|1780.2|1780.6|1780.2|1780.6|1780.4|1780.4|1780.2|29
1606988940000|2020-12-03 09:49:00|1780.4|1779.8|1780.4|1780.2|1780.4|1780.2|1780.2|1779.8|784
1606988950000|2020-12-03 09:49:10|1780.6|1780.4|1781|1780.6|1781|1780.6|1780.6|1780.4|883
1606988970000|2020-12-03 09:49:30|1781.2|1780.8|1780.8|1780.4|1781.2|1780.8|1780.8|1780.4|3160
1606988980000|2020-12-03 09:49:40|1781||1780.6||1781||1780.6||0
1606988990000|2020-12-03 09:49:50|1780.4|1780.2|1780.6|1780.2|1780.6|1780.4|1779.8|1779.4|1803
1606989000000|2020-12-03 09:50:00|1780.8|1780.4|1781.4|1780.8|1781.4|1781|1780.8|1780.2|973
1606989010000|2020-12-03 09:50:10|1781.2|1780.6|1780.4|1779.8|1781.2|1780.6|1780.2|1779.8|558
1606989020000|2020-12-03 09:50:20|1780.2|1779.6|1780|1779.4|1780.4|1779.8|1780|1779.4|1000
1606989030000|2020-12-03 09:50:30|1779.8|1779.2|1780.6|1780|1780.6|1780|1779.6|1779.2|800
1606989040000|2020-12-03 09:50:40|1780.4|1780.2|1780.6|1780.4|1780.6|1780.4|1780.2|1780.2|216
1606989050000|2020-12-03 09:50:50|1781|1780.6|1781|1780.6|1781|1780.6|1780.6|1780.6|26
1606989060000|2020-12-03 09:51:00|1780.8|1780.2|1780.6|1780.4|1781|1780.4|1780.6|1780|441
1606989070000|2020-12-03 09:51:10|1780.2|1780|1780.8|1780.6|1781|1780.6|1780|1779.6|3331
1606989080000|2020-12-03 09:51:20|1781.2|1780.8|1781.4|1781|1781.4|1781|1781|1780.8|88
1606989090000|2020-12-03 09:51:30|1781.2|1780.8|1781|1780.6|1781.8|1781.4|1781|1780.6|1454
1606989100000|2020-12-03 09:51:40|1781.4|1780.8|1780.2|1779.6|1781.4|1781|1780.2|1779.4|3520
1606989110000|2020-12-03 09:51:50|1780.4|1779.8|1780.6|1780.2|1780.6|1780.2|1780|1779.6|574
1606989120000|2020-12-03 09:52:00|1780.4|1780|1780.6|1780.2|1780.6|1780.2|1780.2|1779.6|38
1606989130000|2020-12-03 09:52:10|1780.4|1780|1780.2|1779.6|1780.6|1780|1780|1779.6|1032
1606989140000|2020-12-03 09:52:20|1780|1779.8|1780|1779.6|1780.2|1779.8|1779.8|1779.6|26
1606989150000|2020-12-03 09:52:30|1779.8|1779.4|1779.6|1779.2|1779.8|1779.4|1779.2|1778.6|1342
1606989160000|2020-12-03 09:52:40|1779.8|1779.4|1779.6|1779.2|1780.2|1779.8|1779.6|1779.2|749
1606989170000|2020-12-03 09:52:50|1779.4|1779|1779.4|1779|1779.4|1779|1779.4|1779|0
1606989180000|2020-12-03 09:53:00|1779.2|1779.2|1779.4|1779.2|1779.4|1779.2|1779.2|1779|810
1606989190000|2020-12-03 09:53:10|1779.2|1779|1779.4|1779.2|1779.4|1779.2|1778.8|1778.4|4366
1606989200000|2020-12-03 09:53:20|1779.6|1779.4|1779.8|1779.2|1780|1779.6|1779.4|1779.2|449
1606989210000|2020-12-03 09:53:30||1779.4||1779.4||1779.6||1779.4|0
1606989220000|2020-12-03 09:53:40|1779.6|1779.2|1779.8|1779.2|1779.8|1779.2|1779.6|1779.2|0
1606989230000|2020-12-03 09:53:50|1779.6|1779|1779.6|1779.2|1779.6|1779.4|1779.4|1779|61
1606989240000|2020-12-03 09:54:00|1779.8|1779|1779.6|1779.2|1779.8|1779.6|1779.6|1779|620
1606989250000|2020-12-03 09:54:10|1779.4|1779|1779.6|1779.2|1779.8|1779.4|1779.4|1779|557
1606989260000|2020-12-03 09:54:20|1779.4|1779|1779.2|1779|1779.4|1779|1779|1778.6|2835
1606989270000|2020-12-03 09:54:30|1779.4|1779.2|1779.8|1779.4|1779.8|1779.6|1779.4|1779|1296
1606989280000|2020-12-03 09:54:40|1779.6|1779.2|1779.4|1779|1779.6|1779.2|1779.2|1779|512
1606989290000|2020-12-03 09:54:50|1779.6|1779.2|1779.4|1779.2|1779.6|1779.2|1779.4|1779|0
1606989300000|2020-12-03 09:55:00|1779.6|1779|1779.8|1779.4|1779.8|1779.4|1779.4|1779|4122
1606989310000|2020-12-03 09:55:10|1780|1779.6|1779.6|1779.2|1781|1780.4|1779.6|1779.2|2906
1606989320000|2020-12-03 09:55:20|1779.8|1779.4|1780|1779.6|1780.2|1779.8|1779.8|1779.2|1152
1606989330000|2020-12-03 09:55:30|1779.8|1779.4|1777.8|1777.4|1780|1779.4|1777.8|1777.4|5467
1606989340000|2020-12-03 09:55:40|1777.6|1777.2|1777.6|1777|1778|1777.8|1777.2|1776.6|4353
1606989350000|2020-12-03 09:55:50|1777.4|1777.2|1777.4|1777|1777.8|1777.4|1777.4|1776.8|0
1606989360000|2020-12-03 09:56:00|1777.2|1776.8|1777|1776.6|1777.2|1776.8|1777|1776.6|0
1606989370000|2020-12-03 09:56:10|1776.8|1776.4|1776.6|1776.2|1776.8|1776.4|1776.6|1776.2|1235
1606989380000|2020-12-03 09:56:20|1776.4|1776|1776.2|1775.6|1776.4|1776|1776.2|1775.4|100
1606989390000|2020-12-03 09:56:30|1776|1775.8|1776.2|1775.8|1776.2|1776|1775.8|1775.6|644
1606989400000|2020-12-03 09:56:40|1776|1775.6|1776|1775.6|1776.2|1775.8|1775.8|1775.6|248
1606989410000|2020-12-03 09:56:50|1775.8|1775.8|1775.8|1775.6|1776|1775.8|1775.8|1775.6|400
1606989420000|2020-12-03 09:57:00|1775.6|1775.4|1775.4|1775|1775.6|1775.4|1775.2|1775|2976
1606989430000|2020-12-03 09:57:10|1775.2|1774.8|1775|1774.6|1775.4|1775.2|1775|1774.4|2579
1606989440000|2020-12-03 09:57:20|1774.8|1774.4|1774.4|1774.2|1774.8|1774.6|1774.4|1774|101
1606989450000|2020-12-03 09:57:30|1774.6|1774.4|1774.8|1774.2|1774.8|1774.4|1774.2|1774|2212
1606989460000|2020-12-03 09:57:40|1774.6|1774.4|1774.6|1774.2|1775|1774.6|1774.4|1774|774
1606989470000|2020-12-03 09:57:50|1774.4|1774.4|1775.4|1775.2|1775.4|1775.2|1774.4|1774.2|5823
1606989480000|2020-12-03 09:58:00|1775.6|1775.4|1776.2|1775.8|1776.2|1775.8|1775.6|1775.2|778
1606989490000|2020-12-03 09:58:10|1776|1775.6|1775.4|1775|1776.2|1775.6|1775.2|1775|696
1606989500000|2020-12-03 09:58:20|1775.2|1774.6|1775|1774.6|1775.4|1774.8|1775|1774.6|52
1606989510000|2020-12-03 09:58:30|1775.2|1774.8|1775.2|1774.8|1775.8|1775.2|1775.2|1774.6|330
1606989520000|2020-12-03 09:58:40|1775.4|1774.6|1775.4|1774.8|1775.4|1774.8|1775|1774.4|0
1606989540000|2020-12-03 09:59:00|1775.2|1775|1775.8|1775.4|1776.2|1775.6|1775.2|1775|3801
1606989550000|2020-12-03 09:59:10|1775.6|1775.6|1775.4|1775|1776.2|1775.6|1775.4|1775|2130
1606989570000|2020-12-03 09:59:30|1775.2|1774.8|1775|1774.8|1775.2|1774.8|1775|1774.6|1111
1606989580000|2020-12-03 09:59:40|1775.2|1775|1775.4|1774.8|1775.4|1775|1775|1774.6|1042
1606989590000|2020-12-03 09:59:50|1775.2|1775|1775.4|1774.8|1775.6|1775.2|1775.2|1774.8|152
1606989600000|2020-12-03 10:00:00|1775.2|1775|1775.6|1775.2|1775.6|1775.2|1775.2|1774.8|1189
1606989610000|2020-12-03 10:00:10|1776|1775.4|1776.2|1775.8|1776.2|1775.8|1776|1775.2|1438
1606989630000|2020-12-03 10:00:30|||||||||100
1606989640000|2020-12-03 10:00:40|1776.4|1776|1776.4|1776|1776.4|1776|1776.4|1776|493
1606989650000|2020-12-03 10:00:50|1776.6|1776.2|1777|1776.6|1777|1776.6|1776.6|1776|835
1606989660000|2020-12-03 10:01:00|1777.2|1776.8|1777.8|1777.2|1778|1777.6|1777.2|1776.8|1188
1606989670000|2020-12-03 10:01:10|1777.6|1777|1777.6|1777.2|1777.8|1777.4|1777.4|1777|684
1606989680000|2020-12-03 10:01:20|1777.4|1777|1777.6|1777.2|1777.6|1777.2|1777.2|1776.8|30
1606989690000|2020-12-03 10:01:30|1777.4|1777|1777.2|1776.8|1777.4|1777|1777|1776.8|697
1606989700000|2020-12-03 10:01:40|1777.4|1777|1777.2|1776.8|1777.6|1777.2|1777.2|1776.8|465
1606989720000|2020-12-03 10:02:00|1777.4|1776.6|1777.6|1777|1777.6|1777.2|1776.6|1776.2|4893
1606989730000|2020-12-03 10:02:10|1777.8|1777.2|1778|1777.4|1778|1777.6|1777.8|1777.2|658
1606989740000|2020-12-03 10:02:20|1777.8|1777.6|1778|1777.6|1778|1777.6|1777.6|1777.2|0
1606989750000|2020-12-03 10:02:30|1778.2|1777.8|1778.6|1778.4|1778.8|1778.4|1778.2|1777.8|837
1606989760000|2020-12-03 10:02:40|1778.8|1778|1778.6|1778.2|1778.8|1778.2|1778.2|1777.8|656
1606989770000|2020-12-03 10:02:50|1778.8|1778.4|1779.2|1778.6|1779.2|1779|1778.8|1778.4|460
1606989780000|2020-12-03 10:03:00|1779|1778.4|1779|1778.8|1779.2|1778.8|1778.6|1778.2|181
1606989790000|2020-12-03 10:03:10|1778.8|1778.4|1779.2|1778.6|1779.2|1778.6|1778.8|1778.4|606
1606989800000|2020-12-03 10:03:20|1779.4|1778.8|1780.2|1779.8|1780.4|1779.8|1779.4|1778.8|89
1606989810000|2020-12-03 10:03:30|1780.4|1780|1780.6|1780.2|1780.6|1780.2|1780.4|1780|0
1606989820000|2020-12-03 10:03:40|1780.4|1779.8|1780|1779.4|1780.4|1779.8|1779.8|1779.4|1347
1606989830000|2020-12-03 10:03:50|1780.2|1779.6|1780.8|1780.2|1780.8|1780.2|1780.2|1779.6|427
1606989840000|2020-12-03 10:04:00|1780.6||1780.6||1780.8||1780.6||0
1606989850000|2020-12-03 10:04:10|1780.8|1780.4|1781|1780.6|1781|1780.6|1780.6|1780.4|177
1606989860000|2020-12-03 10:04:20|1780.8|1780.2|1780.6|1780.2|1780.8|1780.2|1780.6|1780.2|374
1606989870000|2020-12-03 10:04:30|1780.4|1779.8|1781|1780.8|1781.4|1781|1780.2|1779.8|1476
1606989880000|2020-12-03 10:04:40|1781.2|1781|1781|1780.6|1781.2|1781|1781|1780.6|0
1606989890000|2020-12-03 10:04:50|1780.8|1780.4|1780.8|1780.6|1781.2|1780.8|1780.2|1779.8|778
1606989900000|2020-12-03 10:05:00|1781|1780.8|1781.2|1781|1781.2|1781|1781|1780.4|1240
1606989910000|2020-12-03 10:05:10|1781.6|1781.2|1781.4|1781|1782|1781.6|1781.2|1780.6|3559
1606989920000|2020-12-03 10:05:20|1781.8|1781.2|1782|1781.4|1782.2|1781.8|1781.6|1781.2|174
1606989930000|2020-12-03 10:05:30|1782.2|1781.6|1782.6|1782.2|1782.8|1782.2|1782.2|1781.6|1367
1606989940000|2020-12-03 10:05:40|1782.8||1782.8||1783||1782.8||0
1606989950000|2020-12-03 10:05:50|1782.6||1782.6||1782.8||1782.6||338
1606989960000|2020-12-03 10:06:00|1782.4|1782|1782.6|1782.2|1782.8|1782.2|1782|1781.8|2874
1606989970000|2020-12-03 10:06:10|1782.4|1782|1782.8|1782.4|1782.8|1782.4|1782.2|1781.8|1256
1606989980000|2020-12-03 10:06:20|1782.6|1782.2|1782.8|1782.4|1782.8|1782.4|1782.6|1782.2|100
1606989990000|2020-12-03 10:06:30|1782.6|1782.2|1785.4|1785.2|1786|1785.4|1782.4|1782|26058
1606990000000|2020-12-03 10:06:40|1785.2|1785|1785|1784.6|1785.4|1785|1784.4|1784.2|3352
1606990010000|2020-12-03 10:06:50|1784.8|1784.4|1783.8|1783.4|1785|1784.8|1783.8|1783.4|2067
1606990020000|2020-12-03 10:07:00|1784|1783.6|1784.6|1784|1784.6|1784|1783|1782.8|1942
1606990030000|2020-12-03 10:07:10|1784.2|1783.8|1783.8|1783.2|1784.6|1783.8|1783.4|1783|667
1606990040000|2020-12-03 10:07:20|1783.4|1783|1782|1781.6|1783.4|1783|1782|1781.6|2944
1606990050000|2020-12-03 10:07:30|1782.2|1781.8|1782.6|1782.2|1782.8|1782.4|1782.2|1781.8|669
1606990060000|2020-12-03 10:07:40|1782.4|1782.4|1781.4|1781|1782.6|1782.4|1781.2|1781|6182
1606990070000|2020-12-03 10:07:50|1781.2|1781.2|1781.4|1781|1781.4|1781.2|1781.2|1781|100
1606990080000|2020-12-03 10:08:00|1781.6|1781.2|1782.6|1782.4|1782.6|1782.4|1781.6|1781.2|4842
1606990090000|2020-12-03 10:08:10|1782.8|1782.6|1782|1781.6|1783.2|1782.8|1781.8|1781.4|8361
1606990100000|2020-12-03 10:08:20|1781.8|1781.4|1781.4|1781.2|1781.8|1781.4|1781.4|1781.2|209
1606990110000|2020-12-03 10:08:30|1781.6|1781.4|1781.2|1780.8|1781.6|1781.4|1781.2|1780.8|2035
1606990120000|2020-12-03 10:08:40|1781|1780.6|1781|1780.6|1781.2|1780.8|1780.6|1780.4|3352
1606990130000|2020-12-03 10:08:50|1780.8|1780.4|1781|1780.6|1781.6|1781|1780.6|1780.2|3899
1606990140000|2020-12-03 10:09:00|1781.2|1780.8|1781|1780.8|1781.2|1780.8|1780.4|1780|3551
1606990150000|2020-12-03 10:09:10|1781.2|1781|1780.8|1780.4|1781.4|1781|1780.8|1780.4|2822
1606990160000|2020-12-03 10:09:20|1780.6|1780.6|1780.2|1780|1780.8|1780.6|1780.2|1780|2750
1606990170000|2020-12-03 10:09:30|1780|1779.8|1782|1781.6|1782|1781.6|1780|1779.6|6521
1606990180000|2020-12-03 10:09:40|1781.8|1781.4|1781.6|1781.4|1782.4|1782|1781.4|1781|8896
1606990190000|2020-12-03 10:09:50|1781.4|1781.2|1781.4|1780.8|1781.4|1781.2|1780.8|1780.6|395
1606990200000|2020-12-03 10:10:00|1781.6|1781|1784.6|1783.8|1784.8|1784.6|1781.6|1781|25811
1606990210000|2020-12-03 10:10:10|1785|1784|1785|1784.4|1786|1785.4|1785|1784|7429
1606990220000|2020-12-03 10:10:20|1784.8|1784.6|1785.4|1785.2|1785.4|1785.2|1784.6|1784.4|1265
1606990230000|2020-12-03 10:10:30|1785.6|1785.4|1785.4|1785|1785.6|1785.4|1785.4|1785|1662
1606990240000|2020-12-03 10:10:40|1785.2|1784.8|1784|1783.6|1785.6|1785.2|1783.8|1783.4|1662
1606990250000|2020-12-03 10:10:50|1784.2|1783.8|1784.2|1783.6|1784.6|1784|1784|1783.6|1482
1606990260000|2020-12-03 10:11:00|1784.4|1783.8|1784.2|1783.6|1784.4|1784|1784|1783.6|1227
1606990270000|2020-12-03 10:11:10|1784||1783.8||1784.2||1783.8||0
1606990280000|2020-12-03 10:11:20|1784|1783.8|1784.6|1784|1784.6|1784.2|1784|1783.6|4127
1606990290000|2020-12-03 10:11:30|1784.4|1783.8|1783|1782.4|1784.4|1783.8|1782.6|1782.4|2045
1606990300000|2020-12-03 10:11:40|1782.8|1782.2|1782.6|1782.2|1783|1782.4|1782.6|1782|0
1606990310000|2020-12-03 10:11:50|1782.8|1782.4|1782.6|1782|1782.8|1782.4|1782.6|1782|153
1606990320000|2020-12-03 10:12:00|1782.4|1781.8|1782.2|1781.6|1782.4|1781.8|1781.8|1781.4|3965
1606990330000|2020-12-03 10:12:10|1782.4|1781.8|1782.6|1782.4|1782.6|1782.4|1782.4|1781.8|222
1606990340000|2020-12-03 10:12:20|1782.8|1782.6|1783|1782.8|1783.2|1783|1782.6|1782.2|1619
1606990350000|2020-12-03 10:12:30|1782.8|1782.6|1782.6|1782.2|1783|1782.6|1782.4|1782.2|654
1606990370000|2020-12-03 10:12:50|1782.4|1782|1782.2|1781.8|1782.6|1782.2|1782.2|1781.8|88
1606990380000|2020-12-03 10:13:00|1782.4|1782|1782.2|1782|1782.4|1782|1782.2|1781.6|0
1606990390000|2020-12-03 10:13:10|1782.4|1782.2|1782.6|1782.2|1782.6|1782.2|1782.4|1782|0
1606990400000|2020-12-03 10:13:20|1782.4|1782|1782.2|1781.6|1782.4|1782|1781.8|1781.4|1199
1606990410000|2020-12-03 10:13:30|1782.4|1781.8|1782.4|1782|1782.4|1782.2|1782.4|1781.6|827
1606990420000|2020-12-03 10:13:40|1782.2|1781.8|1782.4|1782.2|1782.4|1782.2|1782.2|1781.8|551
1606990430000|2020-12-03 10:13:50|1782.6|1782|1782.2|1781.6|1782.6|1782|1782|1781.6|397
1606990440000|2020-12-03 10:14:00||1781.8||1781.6||1781.8||1781.4|0
1606990450000|2020-12-03 10:14:10|||||||||23
1606990460000|2020-12-03 10:14:20||1781.8||1781.8||1781.8||1781.4|0
1606990480000|2020-12-03 10:14:40|1782|1781.6|1781.4|1781.2|1782|1781.6|1781.4|1781.2|854
1606990490000|2020-12-03 10:14:50|1781.6|1781.4|1781.8|1781.4|1782.2|1781.6|1781.6|1781.2|1168
1606990510000|2020-12-03 10:15:10|1782|1781.6|1783.4|1783|1783.4|1783|1782|1781.6|3011
1606990520000|2020-12-03 10:15:20||1782.8||1783.2||1783.2||1782.8|0
1606990530000|2020-12-03 10:15:30|1783.2|1783|1783.4|1782.8|1783.4|1783|1782.8|1782.4|1948
1606990540000|2020-12-03 10:15:40|1783.2|1783|1783|1782.4|1783.2|1783|1783|1782.4|0
1606990550000|2020-12-03 10:15:50||1782.2||1782.4||1782.6||1782.2|0
1606990560000|2020-12-03 10:16:00|1782.8|1782.2|1783|1782.6|1783|1782.6|1782.6|1782.2|189
1606990570000|2020-12-03 10:16:10|1783.2|1783|1783.8|1783.4|1783.8|1783.4|1783.2|1783|244
1606990580000|2020-12-03 10:16:20|1783.6|1783|1783.4|1783|1783.8|1783.4|1783.4|1782.8|523
1606990590000|2020-12-03 10:16:30|1783.6|1783.2|1783.8|1783.4|1783.8|1783.4|1783.6|1783|0
1606990600000|2020-12-03 10:16:40|1784|1783.6|1784|1783.6|1784|1783.6|1783.8|1783.4|0
1606990610000|2020-12-03 10:16:50|1783.8|1783.8|1784.2|1783.8|1784.2|1783.8|1783.8|1783.8|597
1606990620000|2020-12-03 10:17:00|1784|1783.6|1784|1783.4|1784|1783.6|1783.8|1783.2|445
1606990630000|2020-12-03 10:17:10||1783.6||1783.8||1783.8||1783.6|50
1606990640000|2020-12-03 10:17:20|1783.8|1783.6|1783.8|1783.4|1783.8|1783.6|1783.6|1783.2|934
1606990650000|2020-12-03 10:17:30|1783.6|1783.2|1783.6|1783|1783.8|1783.4|1783.4|1783|0
1606990660000|2020-12-03 10:17:40|1783.4|1783.2|1783.4|1783|1783.6|1783.4|1783.4|1782.8|0
1606990670000|2020-12-03 10:17:50|1783.2|1782.8|1783|1782.6|1783.2|1782.8|1783|1782.6|0
1606990680000|2020-12-03 10:18:00|1783.2|1782.8|1783.4|1783|1783.4|1783|1783.2|1782.8|0
1606990700000|2020-12-03 10:18:20|1783.2|1782.8|1783|1782.6|1783.4|1782.8|1783|1782.6|438
1606990710000|2020-12-03 10:18:30|1783.2|1782.8|1783.4|1783|1783.4|1783|1783|1782.6|513
1606990720000|2020-12-03 10:18:40|1783.2|1782.8|1783.2|1782.6|1783.2|1782.8|1783|1782.6|0
1606990730000|2020-12-03 10:18:50|1783.4|1782.8|1783.6|1783|1783.6|1783.4|1783.4|1782.8|130
1606990740000|2020-12-03 10:19:00|1783.4|1782.6|1783.2|1782.8|1783.4|1782.8|1782.6|1782.2|2820
1606990750000|2020-12-03 10:19:10|1783|1782.4|1783.2|1782.6|1783.2|1782.6|1782.6|1782.2|676
1606990760000|2020-12-03 10:19:20|1783.4|1782.8|1783.4|1783|1783.4|1783.2|1783|1782.6|59
1606990780000|2020-12-03 10:19:40|1783.2||1783.2||1783.4||1783.2||0
1606990790000|2020-12-03 10:19:50|1783|1782.8|1783.2|1782.6|1783.2|1782.8|1783|1782.6|56
1606990800000|2020-12-03 10:20:00|1782.8|1782.8|1782.8|1782.6|1782.8|1782.8|1782.6|1782.4|0
1606990810000|2020-12-03 10:20:10|1783|1782.8|1783.2|1783|1783.4|1783|1783|1782.6|402
1606990820000|2020-12-03 10:20:20|1783.4|1783.2|1783.8|1783.6|1784|1783.6|1783.2|1783.2|639
1606990830000|2020-12-03 10:20:30|1784|1783.8|1784.4|1784|1784.6|1784.2|1783.8|1783.4|2366
1606990840000|2020-12-03 10:20:40||1784.2||1784||1784.2||1784|39
1606990850000|2020-12-03 10:20:50|1784.2|1784.2|1785.2|1784.8|1785.2|1785|1784.2|1784.2|458
1606990860000|2020-12-03 10:21:00|1785.4|1785|1786|1785.6|1786.2|1786|1785.4|1784.8|911
1606990870000|2020-12-03 10:21:10|1785.8|1785.4|1785.8|1785.2|1785.8|1785.4|1785.8|1785|70
1606990880000|2020-12-03 10:21:20|1785.6|1785|1785.4|1784.8|1785.6|1785.2|1785.4|1784.8|0
1606990890000|2020-12-03 10:21:30||1785||1785||1785||1784.8|0
1606990900000|2020-12-03 10:21:40|||||||||740
1606990910000|2020-12-03 10:21:50|1785.6|1785.2|1785.6|1785.2|1785.8|1785.6|1785.4|1785|1419
1606990920000|2020-12-03 10:22:00|1785.4|1785.4|1785.8|1785.6|1786|1785.6|1785.4|1785|279
1606990940000|2020-12-03 10:22:20|1785.6|1785.4|1785.8|1785.4|1785.8|1785.4|1785.6|1785.4|444
1606990950000|2020-12-03 10:22:30|1785.6|1785.2|1785.4|1785|1785.6|1785.2|1785|1784.6|1354
1606990960000|2020-12-03 10:22:40|1785.2|1784.8|1785.4|1785|1785.4|1785|1785|1784.6|0
1606990970000|2020-12-03 10:22:50|1785.2|1784.8|1784.8|1784.2|1785.4|1785|1784.6|1784.2|0
1606990980000|2020-12-03 10:23:00|1785|1784.4|1784.6|1784.2|1785|1784.6|1784.2|1783.8|1409
1606990990000|2020-12-03 10:23:10|1784.4|1784|1784.6|1784|1784.6|1784.2|1784.2|1783.8|804
1606991000000|2020-12-03 10:23:20|1784.4|1783.8|1783.8|1783.2|1784.6|1784|1783.8|1783.2|197
1606991010000|2020-12-03 10:23:30||1783.4||1783.4||1783.4||1783.4|0
1606991020000|2020-12-03 10:23:40|1784.2|1783.6|1784|1783.6|1784.2|1784|1783.8|1783.4|965
1606991030000|2020-12-03 10:23:50||1783.4||1783.6||1783.6||1783.4|0
1606991040000|2020-12-03 10:24:00|1783.8|1783.4|1783.6|1783.4|1783.8|1783.4|1783.6|1783.4|0
1606991050000|2020-12-03 10:24:10|1783.8|1783.6|1783.8|1783.6|1783.8|1783.6|1783.6|1783.4|28
1606991060000|2020-12-03 10:24:20|1784|1783.8|1784.2|1784|1784.4|1784|1784|1783.8|45
1606991070000|2020-12-03 10:24:30|1784.4|1784.2|1784.2|1783.6|1784.6|1784.4|1784.2|1783.6|1660
1606991080000|2020-12-03 10:24:40|1784|1783.8|1783.8|1783.2|1784|1783.8|1783.8|1783.2|0
1606991090000|2020-12-03 10:24:50|1784|1783.4|1784.2|1783.8|1784.2|1784|1784|1783.4|296
1606991100000|2020-12-03 10:25:00|1784|1784|1784|1783.8|1784.4|1784|1784|1783.8|561
1606991110000|2020-12-03 10:25:10|1783.8|1783.6|1783.6|1783.2|1784|1783.8|1783.6|1783.2|632
1606991120000|2020-12-03 10:25:20|1783.8||1783.8||1783.8||1783.6||0
1606991130000|2020-12-03 10:25:30|1783.4|1783|1783.4|1782.8|1783.8|1783|1783.4|1782.6|718
1606991140000|2020-12-03 10:25:40|1783.2|1783|1784.2|1783.8|1784.2|1783.8|1783.2|1782.8|3381
1606991150000|2020-12-03 10:25:50|1784|1783.6|1783|1782.8|1784|1783.6|1783|1782.8|858
1606991160000|2020-12-03 10:26:00|1783.2|1782.6|1782.8|1782.4|1783.2|1782.6|1782.6|1782.2|1217
1606991170000|2020-12-03 10:26:10|1782.6|1782.2|1783.2|1782.8|1783.2|1782.8|1782.6|1782.2|400
1606991180000|2020-12-03 10:26:20|1783|1782.6|1782.8|1782.2|1783.2|1782.8|1782.8|1782.2|597
1606991190000|2020-12-03 10:26:30|1783|1782.4|1782.6|1782.2|1783|1782.4|1782.6|1782|0
1606991200000|2020-12-03 10:26:40|1782.8|1782.4|1783.2|1782.6|1783.2|1783|1782.6|1782.4|346
1606991210000|2020-12-03 10:26:50|1783.6|1782.8|1783.4|1783|1783.6|1783.2|1783.4|1782.8|82
1606991220000|2020-12-03 10:27:00|1783.6|1783.2|1783.8|1783.4|1783.8|1783.4|1783.6|1783.2|179
1606991230000|2020-12-03 10:27:10|1783.6|1783.2|1783.2|1783|1783.6|1783.2|1783.2|1783|484
1606991240000|2020-12-03 10:27:20|1783.4|1783.2|1783.4|1783|1783.4|1783.2|1783.4|1783|0
1606991250000|2020-12-03 10:27:30|1783.6|1783.2|1783.8|1783.4|1784|1783.6|1783.6|1783.2|244
1606991260000|2020-12-03 10:27:40|1784.2|1783.6|1784.2|1783.8|1784.2|1783.8|1784.2|1783.4|0
1606991270000|2020-12-03 10:27:50|1784.4|1784|1784.8|1784.6|1785|1784.6|1784.4|1784|388
1606991280000|2020-12-03 10:28:00|1785|1784.8|1785.4|1785|1785.4|1785|1784.6|1784.4|710
1606991290000|2020-12-03 10:28:10|1785.2|1784.8|1785|1784.6|1785.2|1784.8|1784.8|1784.4|346
1606991300000|2020-12-03 10:28:20|1784.8|1784.4|1784.4|1784|1785|1784.4|1784.4|1784|197
1606991310000|2020-12-03 10:28:30|1784.6|1784.2|1784.8|1784.4|1784.8|1784.4|1784.4|1784|0
1606991320000|2020-12-03 10:28:40|1785|1784.6|1785|1784.8|1785|1784.8|1785|1784.6|0
1606991330000|2020-12-03 10:28:50|1785.2|1785|1786|1785.8|1786|1785.8|1785.2|1785|449
1606991340000|2020-12-03 10:29:00|1786.2|1786|1786.4|1786.2|1786.6|1786.2|1786.2|1785.8|812
1606991350000|2020-12-03 10:29:10|1786.6|1786.4|1786|1785.6|1786.6|1786.4|1786|1785.6|2941
1606991360000|2020-12-03 10:29:20|1785.8|1785.4|1785.4|1784.8|1786|1785.4|1785.2|1784.6|694
1606991370000|2020-12-03 10:29:30|1785.6|1785|1785.6|1785.2|1785.6|1785.2|1785.6|1785|25
1606991380000|2020-12-03 10:29:40|1785.8|1785.4|1786|1785.6|1786|1785.6|1785.6|1785.4|242
1606991390000|2020-12-03 10:29:50|1786.2|1785.8|1786|1785.6|1786.8|1786.6|1786|1785.4|449
1606991400000|2020-12-03 10:30:00|1786.2|1785.8|1786.6|1786.2|1786.6|1786.4|1786|1785.6|3292
1606991410000|2020-12-03 10:30:10|1786.4|1786|1786.6|1786|1786.6|1786|1786.4|1786|0
1606991430000|2020-12-03 10:30:30|1786.4|1785.8|1786|1785.8|1786.4|1786.2|1785.8|1785.4|1480
1606991440000|2020-12-03 10:30:40|1785.8|1785.6|1785.8|1785.4|1785.8|1785.6|1785.6|1785.2|127
1606991450000|2020-12-03 10:30:50|1785.6|1785.2|1786.6|1786.4|1786.6|1786.4|1785.6|1785.2|271
1606991460000|2020-12-03 10:31:00|1786.4|1786.2|1786.4|1785.8|1786.4|1786.2|1786.2|1785.8|216
1606991470000|2020-12-03 10:31:10|1786|1785.6|1785.2|1784.8|1786.4|1785.6|1785.2|1784.8|582
1606991480000|2020-12-03 10:31:20|1785|1784.6|1785.2|1784.8|1785.2|1784.8|1785|1784.6|57
1606991490000|2020-12-03 10:31:30||1784.6||1784.8||1784.8||1784.6|0
1606991510000|2020-12-03 10:31:50|1785|1785|1785.2|1784.6|1785.2|1785|1785|1784.6|212
1606991520000|2020-12-03 10:32:00|1785|1784.8|1785.2|1784.8|1785.2|1784.8|1785|1784.6|197
1606991530000|2020-12-03 10:32:10|1785.4|1785|1785.6|1785.4|1785.8|1785.6|1785.4|1785|1741
1606991540000|2020-12-03 10:32:20|1785.4|1785.2|1785.6|1785|1785.6|1785.2|1785.2|1785|45
1606991550000|2020-12-03 10:32:30|1785.4|1784.8|1785.2|1784.6|1785.4|1784.8|1785|1784.4|0
1606991570000|2020-12-03 10:32:50|1785|1784.4|1785|1784.8|1785.2|1785|1784.8|1784.4|256
1606991580000|2020-12-03 10:33:00|1785.2||1785.2||1785.2||1785.2||0
1606991590000|2020-12-03 10:33:10|1785.6|1785|1785.6|1785.2|1785.6|1785.2|1785.4|1785|1675
1606991600000|2020-12-03 10:33:20||1785.4||1785.4||1785.4||1785.4|0
1606991610000|2020-12-03 10:33:30|1785.8|1785.6|1786.4|1786|1786.4|1786|1785.8|1785.6|483
1606991620000|2020-12-03 10:33:40|1786.2||1786.2||1786.2||1786.2||0
1606991630000|2020-12-03 10:33:50|1786.4|1785.8|1785.6|1785.2|1786.4|1785.8|1785.6|1785.2|868
1606991640000|2020-12-03 10:34:00|1785.4|1785|1786|1785.6|1786|1785.6|1785|1784.8|1253
1606991670000|2020-12-03 10:34:30|1785.8|1785.4|1785|1784.8|1785.8|1785.4|1785|1784.8|2907
1606991680000|2020-12-03 10:34:40|1784.8|1784.6|1784.4|1784.2|1785|1784.8|1784.4|1784.2|1529
1606991690000|2020-12-03 10:34:50|1784.2|1784|1784|1783.6|1784.2|1784.2|1783.8|1783.4|181
1606991700000|2020-12-03 10:35:00|1784.2|1783.8|1783.8|1783.6|1784.2|1784|1783.6|1783.2|178
1606991710000|2020-12-03 10:35:10|||||||||298
1606991720000|2020-12-03 10:35:20|1783.6|1783.4|1783.8|1783.4|1783.8|1783.6|1783.6|1783.2|498
1606991730000|2020-12-03 10:35:30|1783.6|1783.2|1782.6|1782.2|1783.8|1783.4|1782.6|1782.2|2475
1606991740000|2020-12-03 10:35:40|1782.4|1782.4|1782.8|1782.6|1783|1782.6|1782.4|1782.2|1452
1606991750000|2020-12-03 10:35:50|1783|1782.8|1783.8|1783.4|1784.2|1783.8|1783|1782.8|424
1606991760000|2020-12-03 10:36:00|1784.2|1783.6|1783.8|1783.2|1784.2|1783.8|1783.4|1783.2|1477
1606991770000|2020-12-03 10:36:10|1783.6|1783|1784.2|1783.8|1784.2|1783.8|1783.2|1783|2913
1606991780000|2020-12-03 10:36:20|1784.4|1784|1784.2|1784|1784.6|1784.2|1784.2|1783.8|853
1606991790000|2020-12-03 10:36:30|1784.4|1783.8|1783.8|1783.4|1784.4|1783.8|1783.8|1783.4|1252
1606991800000|2020-12-03 10:36:40|1783.6|1783.2|1783.4|1782.8|1783.6|1783.2|1783|1782.6|0
1606991810000|2020-12-03 10:36:50|1783.2|1783|1783.2|1783|1783.4|1783.2|1783.2|1783|403
1606991820000|2020-12-03 10:37:00|1783.4|1783.2|1783.4|1783|1783.8|1783.4|1783.4|1783|1186
1606991830000|2020-12-03 10:37:10|1783.2|1783.2|1783.2|1783|1783.2|1783.2|1783.2|1783|0
1606991840000|2020-12-03 10:37:20|1783.4|1783.2|1784.6|1784|1784.6|1784|1783.4|1783.2|242
1606991850000|2020-12-03 10:37:30|1784.4|1784.2|1784.6|1784.2|1784.6|1784.2|1784.2|1784|0
1606991860000|2020-12-03 10:37:40|1784.8|1784.4|1784.6|1784.4|1784.8|1784.4|1784.6|1784.4|30
1606991870000|2020-12-03 10:37:50|1784.8|1784.6|1785.4|1785.2|1785.6|1785.2|1784.6|1784.6|1531
1606991880000|2020-12-03 10:38:00|1785.6|1785.4|1785.8|1785.6|1785.8|1785.6|1785.4|1785.2|0
1606991890000|2020-12-03 10:38:10|1786|1785.8|1785.2|1784.8|1786.2|1786|1785|1784.8|4741
1606991900000|2020-12-03 10:38:20|1785.4|1785|1785.4|1785.2|1785.4|1785.2|1785.2|1785|0
1606991910000|2020-12-03 10:38:30||1785||1785.2||1785.2||1785|0
1606991920000|2020-12-03 10:38:40|1785.2|1785|1785|1784.6|1785.2|1785.2|1784.4|1784.2|4410
1606991930000|2020-12-03 10:38:50|1784.8|1784.4|1784|1783.6|1784.8|1784.4|1784|1783.6|103
1606991940000|2020-12-03 10:39:00|1783.8|1783.2|1783.4|1783|1784|1783.4|1783.4|1782.8|444
1606991950000|2020-12-03 10:39:10|1783.2|1782.8|1783.2|1782.8|1783.2|1782.8|1783|1782.6|456
1606991960000|2020-12-03 10:39:20|1783|1782.6|1783.2|1782.6|1783.2|1782.6|1783|1782.6|0
1606991970000|2020-12-03 10:39:30|1783|1782.8|1783.2|1783|1783.2|1783|1783|1782.8|0
1606991980000|2020-12-03 10:39:40|1783|1782.8|1783|1782.6|1783.2|1783|1783|1782.6|427
1606991990000|2020-12-03 10:39:50|1783.2||1783||1783.2||1783||0
1606992000000|2020-12-03 10:40:00|1783.2|1782.8|1784|1783.8|1784.4|1784.2|1783.2|1782.8|3302
1606992010000|2020-12-03 10:40:10|1783.8|1783.6|1783.6|1783.2|1783.8|1783.6|1783.6|1783|637
1606992020000|2020-12-03 10:40:20|1783.8|1783.4|1783.6|1783.2|1783.8|1783.4|1783.6|1783.2|0
1606992050000|2020-12-03 10:40:50|1783.4|1783.4|1783.6|1783.2|1783.8|1783.6|1783.4|1783.2|502
1606992060000|2020-12-03 10:41:00|1783.8|1783.4|1783.6|1783.4|1783.8|1783.6|1783.6|1783.2|0
1606992080000|2020-12-03 10:41:20|1783.4|1783.2|1783.6|1783.2|1783.6|1783.2|1783.4|1783.2|444
1606992090000|2020-12-03 10:41:30|1783.4|1783|1783.2|1783|1783.4|1783|1783.2|1782.8|337
1606992100000|2020-12-03 10:41:40|1783.4|1783.2|1782.8|1782.2|1783.4|1783.2|1782.6|1782.2|723
1606992110000|2020-12-03 10:41:50|1782.6|1782.4|1782.8|1782.2|1782.8|1782.4|1782.4|1782.2|0
1606992120000|2020-12-03 10:42:00|1782.6||1782.4||1782.6||1782.4||0
1606992130000|2020-12-03 10:42:10|1782.6|1782.4|1782.6|1782.4|1782.6|1782.4|1782.4|1782.2|478
1606992140000|2020-12-03 10:42:20|1782.8|1782.6|1783.6|1783.2|1783.6|1783.2|1782.8|1782.4|925
1606992150000|2020-12-03 10:42:30|1783.4|1783|1783.2|1782.8|1783.4|1783|1783|1782.6|418
1606992160000|2020-12-03 10:42:40||1782.6||1783||1783||1782.6|0
1606992170000|2020-12-03 10:42:50|1783.4|1783.2|1783.2|1783|1783.4|1783.2|1783.2|1783|0
1606992180000|2020-12-03 10:43:00|1783.4|1782.8|1783|1782.6|1783.4|1782.8|1782.8|1782.6|614
1606992190000|2020-12-03 10:43:10|1782.8|1782.8|1783|1782.8|1783|1782.8|1782.8|1782.8|0
1606992200000|2020-12-03 10:43:20|1782.8|1782.6|1783.2|1782.6|1783.4|1783.2|1782.8|1782.6|179
1606992210000|2020-12-03 10:43:30|1783|1782.8|1782.8|1782.6|1783|1782.8|1782.8|1782.6|0
1606992220000|2020-12-03 10:43:40|1783|1782.8|1782.8|1782.4|1783.2|1782.8|1782.6|1782.2|175
1606992230000|2020-12-03 10:43:50|1783|1782.6|1783.2|1782.8|1783.2|1782.8|1783|1782.6|141
1606992250000|2020-12-03 10:44:10|1783.4|1783|1783.6|1783.2|1783.6|1783.2|1783.4|1783|69
1606992260000|2020-12-03 10:44:20|1783.8|1783.4|1784.4|1784|1784.4|1784|1783.8|1783.4|460
1606992270000|2020-12-03 10:44:30|1784.2|1783.8|1784.4|1783.8|1784.4|1784|1784|1783.8|434
1606992280000|2020-12-03 10:44:40|1784.8|1784|1784.8|1784.6|1785|1784.8|1784.8|1784|959
1606992290000|2020-12-03 10:44:50|1784.6|1784.4|1784.8|1784.2|1784.8|1784.4|1784.6|1784.2|529
1606992300000|2020-12-03 10:45:00|1785|1784.4|1784.8|1784.6|1785|1784.6|1784.8|1784.4|189
1606992310000|2020-12-03 10:45:10|1785|1784.8|1785.4|1785|1785.4|1785.2|1785|1784.8|244
1606992320000|2020-12-03 10:45:20|1785.2|1785.2|1785.4|1785|1785.6|1785.4|1785.2|1785|4409
1606992330000|2020-12-03 10:45:30|1785.2|1784.8|1785.4|1785|1785.4|1785|1785|1784.8|757
1606992340000|2020-12-03 10:45:40|1785.6|1785.2|1785.4|1785|1785.6|1785.2|1785.2|1785|400
1606992350000|2020-12-03 10:45:50||1785.2||1785.2||1785.2||1785.2|0
1606992360000|2020-12-03 10:46:00|1785.2|1785|1785.2|1785|1785.4|1785|1785.2|1784.8|457
1606992390000|2020-12-03 10:46:30|1785|1784.8|1785.2|1785|1785.4|1785|1785|1784.8|502
1606992400000|2020-12-03 10:46:40|1785.4|1785.2|1785.8|1785.6|1786|1785.6|1785.4|1785.2|344
1606992410000|2020-12-03 10:46:50|1786||1785.8||1786||1785.8||0
1606992420000|2020-12-03 10:47:00|1785.6|1785.4|1786|1785.8|1786|1785.8|1785.6|1785.2|556
1606992430000|2020-12-03 10:47:10|1786.2|1786|1786.2|1785.8|1786.6|1786.2|1786|1785.6|2090
1606992440000|2020-12-03 10:47:20|1786|1786|1786.4|1786.2|1786.4|1786.2|1786|1786|113
1606992450000|2020-12-03 10:47:30|1786.6|1786.4|1787|1786.6|1787.2|1786.8|1786.6|1786.2|1650
1606992460000|2020-12-03 10:47:40|1787.2|1786.4|1787|1786.6|1787.2|1786.6|1786.4|1786.2|316
1606992470000|2020-12-03 10:47:50||1786.8||1786.6||1786.8||1786.4|1054
1606992480000|2020-12-03 10:48:00|1786.8|1786.4|1786.6|1786.2|1786.8|1786.4|1786|1785.8|5298
1606992490000|2020-12-03 10:48:10|1786.4|1785.8|1786.2|1785.8|1786.6|1785.8|1786.2|1785.8|800
1606992500000|2020-12-03 10:48:20|1786|1786|1786.2|1785.8|1786.4|1786|1786|1785.8|11
1606992510000|2020-12-03 10:48:30|1786.4|1786|1787.2|1786.6|1787.4|1786.8|1786.2|1785.8|9879
1606992520000|2020-12-03 10:48:40|1786.8|1786.4|1787.2|1786.6|1787.2|1786.6|1786.8|1786.2|1670
1606992530000|2020-12-03 10:48:50|1787|1786.4|1786.8|1786.4|1787.2|1786.8|1786.6|1786.2|1444
1606992540000|2020-12-03 10:49:00|1786.6|1786.2|1786.4|1786.2|1786.6|1786.2|1786.2|1786|61
1606992550000|2020-12-03 10:49:10|1786.6|1786.4|1786|1785.6|1786.6|1786.4|1786|1785.6|1236
1606992560000|2020-12-03 10:49:20||1785.8||1785.8||1785.8||1785.6|500
1606992570000|2020-12-03 10:49:30||1785.6||1785.6||1785.6||1785.4|0
1606992580000|2020-12-03 10:49:40||1785.8||1785.6||1785.8||1785.6|0
1606992590000|2020-12-03 10:49:50||1785.8||1785.6||1785.8||1785.6|0
1606992600000|2020-12-03 10:50:00||1785.8||1785.8||1785.8||1785.6|0
1606992610000|2020-12-03 10:50:10|1785.8|1785.6|1786|1785.6|1786|1785.6|1785.8|1785.6|452
1606992630000|2020-12-03 10:50:30|1785.8|1785.4|1785.4|1785.2|1786|1785.4|1785.2|1784.8|297
1606992640000|2020-12-03 10:50:40|1785.6|1785.4|1785.4|1785|1785.6|1785.4|1785.2|1784.8|1038
1606992650000|2020-12-03 10:50:50|1785.2|1784.8|1785.4|1785|1785.4|1785|1785|1784.8|0
1606992660000|2020-12-03 10:51:00|1785|1784.8|1785.6|1785.4|1785.6|1785.4|1785|1784.8|1037
1606992670000|2020-12-03 10:51:10|1785.8|1785.6|1785.6|1785.4|1785.8|1785.6|1785.6|1785.4|257
1606992680000|2020-12-03 10:51:20|1785.4|1785.2|1785.2|1784.8|1785.4|1785.2|1785.2|1784.8|524
1606992690000|2020-12-03 10:51:30||1785||1784.8||1785||1784.8|0
1606992700000|2020-12-03 10:51:40|1785.4|1785|1785.6|1785|1785.6|1785.4|1785.4|1784.8|1536
1606992710000|2020-12-03 10:51:50|1785.4|1785.2|1785.2|1785|1785.4|1785.2|1785|1784.8|1057
1606992720000|2020-12-03 10:52:00|1785.4||1785.2||1785.4||1785.2||35
1606992730000|2020-12-03 10:52:10|1785|1784.8|1784.4|1784.2|1785.2|1784.8|1784.4|1784|2124
1606992740000|2020-12-03 10:52:20|1784.6|1784.4|1785.2|1784.8|1785.2|1784.8|1784.6|1784.2|1721
1606992750000|2020-12-03 10:52:30|1785|1784.6|1785|1784.6|1785|1784.6|1785|1784.6|1159
1606992760000|2020-12-03 10:52:40|1785.2|1784.8|1784.8|1784.4|1785.2|1785|1784.6|1784.2|941
1606992770000|2020-12-03 10:52:50|1784.6|1784.2|1784.6|1784|1784.8|1784.4|1784.2|1784|0
1606992780000|2020-12-03 10:53:00|1784.4|1783.4|1783.8|1783.6|1784.4|1783.6|1783.4|1783.2|1563
1606992790000|2020-12-03 10:53:10|1784|1783.8|1783.8|1783.4|1784.6|1784.2|1783.8|1783.4|1001
1606992800000|2020-12-03 10:53:20|1784|1783.6|1783.8|1783.4|1784|1783.6|1783.8|1783.4|0
1606992810000|2020-12-03 10:53:30|1783.6|1783.6|1784.4|1784|1784.4|1784|1783.6|1783.4|281
1606992820000|2020-12-03 10:53:40|1784.2|1783.6|1784.2|1783.8|1784.4|1784.2|1784|1783.6|2585
1606992830000|2020-12-03 10:53:50|1784.4|1784|1784.2|1783.8|1784.4|1784|1784.2|1783.8|0
1606992850000|2020-12-03 10:54:10|1784|1784|1784.6|1784.2|1784.6|1784.4|1784|1784|662
1606992860000|2020-12-03 10:54:20|1784.8|1784.4|1784.8|1784.6|1784.8|1784.6|1784.8|1784.4|9
1606992870000|2020-12-03 10:54:30|1785|1784.8|1785.4|1785|1785.6|1785|1785|1784.8|160
1606992880000|2020-12-03 10:54:40|1785.6|1785.2|1785.6|1785.2|1785.6|1785.2|1785.6|1785.2|0
1606992890000|2020-12-03 10:54:50|1785.4||1785.4||1785.4||1785.4||500
1606992900000|2020-12-03 10:55:00|1785.2|1785|1785.4|1785.2|1785.4|1785.2|1785.2|1785|1287
1606992910000|2020-12-03 10:55:10|1785.2|1785|1785.2|1785|1785.4|1785|1785|1784.8|4075
1606992920000|2020-12-03 10:55:20|1785.4|1784.8|1785.2|1785|1785.4|1785|1785.2|1784.8|40
1606992930000|2020-12-03 10:55:30|1785.4|1785.2|1785.6|1785.2|1786|1785.6|1785.4|1785|1597
1606992940000|2020-12-03 10:55:40||1785.4||1785.2||1785.4||1785.2|0
1606992950000|2020-12-03 10:55:50|1785.8|1785.4|1785.6|1785.2|1785.8|1785.4|1785.6|1785.2|0
1606992960000|2020-12-03 10:56:00|1785.8|1785.4|1785.6|1785.4|1785.8|1785.4|1785.4|1785.2|636
1606992970000|2020-12-03 10:56:10|1785.8||1785.8||1785.8||1785.8||67
1606992980000|2020-12-03 10:56:20|1785.6|1785.6|1787|1786.8|1787.6|1787|1785.6|1785.4|964
1606992990000|2020-12-03 10:56:30|1787.2|1786.6|1786.4|1786.2|1787.4|1786.8|1786.4|1786|1450
1606993000000|2020-12-03 10:56:40|1786.2|1786|1786.4|1786|1786.4|1786.2|1786.2|1785.8|137
1606993010000|2020-12-03 10:56:50|1786.6|1786.2|1786.8|1786.4|1786.8|1786.6|1786.6|1786.2|434
1606993030000|2020-12-03 10:57:10|1786.6|1786.6|1786.4|1786|1786.8|1786.6|1786.4|1786|712
1606993040000|2020-12-03 10:57:20|1786.2|1786.2|1786.2|1786|1786.2|1786.2|1786.2|1786|1296
1606993050000|2020-12-03 10:57:30|1786|1785.8|1785.8|1785.4|1786|1785.8|1785.6|1785.2|347
1606993060000|2020-12-03 10:57:40|1785.6|1785.2|1784.8|1784.4|1785.6|1785.2|1784.6|1784.2|3310
1606993070000|2020-12-03 10:57:50|1784.6|1784.6|1785|1784.6|1785|1784.8|1784.6|1784.6|433
1606993080000|2020-12-03 10:58:00|1785.2|1784.8|1785.4|1785|1785.4|1785|1785.2|1784.8|131
1606993090000|2020-12-03 10:58:10|1785.6|1785.2|1785.8|1785.4|1785.8|1785.6|1785.6|1785.2|1318
1606993100000|2020-12-03 10:58:20|1786|1785.6|1786.2|1785.8|1786.2|1785.8|1785.8|1785.6|108
1606993110000|2020-12-03 10:58:30|1786||1786.2||1786.2||1786||0
1606993120000|2020-12-03 10:58:40|1786.4|1786|1786.4|1786.2|1786.8|1786.4|1786.4|1786|1082
1606993130000|2020-12-03 10:58:50|1786.6|1786.4|1786.8|1786.4|1786.8|1786.4|1786.4|1786.2|1963
1606993140000|2020-12-03 10:59:00|1786.6|1786.2|1786.8|1786.4|1786.8|1786.4|1786.4|1786.2|234
1606993150000|2020-12-03 10:59:10|1786.6|1786.2|1786.4|1786.2|1786.6|1786.2|1786.4|1786.2|402
1606993160000|2020-12-03 10:59:20|1786.2|1786|1785.8|1785.6|1786.4|1786|1785.8|1785.6|697
1606993170000|2020-12-03 10:59:30|1786|1785.4|1785.6|1785.4|1786|1785.4|1785.6|1785.4|124
1606993180000|2020-12-03 10:59:40|1785.8|1785.2|1786.2|1785.8|1786.4|1785.8|1785.6|1785.2|185
1606993190000|2020-12-03 10:59:50|1786|1785.6|1786|1785.4|1786|1785.6|1785.8|1785.4|0
1606993200000|2020-12-03 11:00:00|1785.8||1785.6||1785.8||1785.6||0
1606993210000|2020-12-03 11:00:10|1785.4|1785.2|1785.2|1784.6|1785.6|1785.2|1785|1784.6|1041
1606993220000|2020-12-03 11:00:20|1785.4|1784.8|1785.2|1784.6|1785.4|1785|1785|1784.6|281
1606993240000|2020-12-03 11:00:40|1785|1784.8|1785.8|1785.4|1785.8|1785.6|1785|1784.6|2024
1606993250000|2020-12-03 11:00:50|1785.6|1785.6|1785.6|1785|1785.8|1785.6|1785.6|1785|4633
1606993260000|2020-12-03 11:01:00|1785.4|1785.2|1785.4|1785.2|1785.6|1785.4|1785.4|1785.2|0
1606993270000|2020-12-03 11:01:10|1785.6|1785.4|1785.8|1785.4|1785.8|1785.4|1785.6|1785.4|61
1606993280000|2020-12-03 11:01:20|1786|1785.6|1785.8|1785.6|1786|1785.8|1785.8|1785.6|816
1606993290000|2020-12-03 11:01:30||1785.4||1785.2||1785.4||1785.2|0
1606993300000|2020-12-03 11:01:40||1785.4||1785.2||1785.4||1785.2|0
1606993310000|2020-12-03 11:01:50|1785.6|1785.4|1785.6|1785.2|1785.8|1785.4|1785.4|1785.2|303
1606993320000|2020-12-03 11:02:00|1785.8|1785.4|1785.8|1785.6|1785.8|1785.6|1785.8|1785.2|1011
1606993330000|2020-12-03 11:02:10|1786|1785.8|1786.8|1786.6|1787|1786.6|1786|1785.8|930
1606993340000|2020-12-03 11:02:20|1787|1786.8|1787|1786.8|1787.2|1787|1787|1786.8|429
1606993350000|2020-12-03 11:02:30|1786.8|1786.6|1786.6|1786.2|1786.8|1786.6|1786.6|1786.2|197
1606993360000|2020-12-03 11:02:40|1786.8|1786.4|1786.8|1786.6|1786.8|1786.6|1786.8|1786.2|400
1606993370000|2020-12-03 11:02:50|1787.2|1786.8|1787|1786.6|1787.2|1787|1787|1786.6|0
1606993380000|2020-12-03 11:03:00|1787.2|1786.8|1787.6|1787.2|1787.8|1787.2|1787.2|1786.8|290
1606993390000|2020-12-03 11:03:10|1787.4|1787.4|1787.4|1787.2|1787.4|1787.4|1787.4|1787.2|458
1606993400000|2020-12-03 11:03:20|1787.6|1787.4|1786.8|1786.4|1787.6|1787.4|1786.8|1786.4|1650
1606993410000|2020-12-03 11:03:30||1786.6||1786.6||1786.6||1786.6|0
1606993420000|2020-12-03 11:03:40|1787|1786.8|1787.4|1786.8|1787.4|1787|1787|1786.6|169
1606993430000|2020-12-03 11:03:50|1787.2|1787|1787.4|1786.8|1787.4|1787.2|1787.2|1786.8|0
1606993440000|2020-12-03 11:04:00|1787.2|1787|1787.6|1787.2|1787.8|1787.4|1787.2|1787|687
1606993450000|2020-12-03 11:04:10|1787.4|1787|1787.4|1787|1787.6|1787|1787|1786.6|426
1606993460000|2020-12-03 11:04:20|1787.2|1786.8|1787.2|1786.8|1787.4|1787|1787.2|1786.8|0
1606993470000|2020-12-03 11:04:30|1787.4|1787|1787.4|1787|1787.6|1787|1787.4|1786.8|296
1606993480000|2020-12-03 11:04:40|1787.2|1786.8|1787.2|1786.8|1787.2|1786.8|1787.2|1786.8|0
1606993490000|2020-12-03 11:04:50|1787||1787.2||1787.2||1787||50
1606993500000|2020-12-03 11:05:00|1787.4|1787|1787.6|1787.2|1787.6|1787.2|1787.4|1786.8|366
1606993510000|2020-12-03 11:05:10|1787.8|1787.4|1788|1787.8|1788.4|1788|1787.8|1787.4|4412
1606993520000|2020-12-03 11:05:20|1787.8|1787.6|1787.6|1787.2|1788|1787.8|1787.6|1787.2|1277
1606993530000|2020-12-03 11:05:30|1787.8|1787.4|1789|1788.4|1789|1788.4|1787.6|1787.2|630
1606993540000|2020-12-03 11:05:40|1788.8|1788.6|1789.4|1789|1789.6|1789|1788.6|1788.6|1383
1606993550000|2020-12-03 11:05:50|1789.2|1788.8|1789|1788.6|1789.2|1788.8|1788.8|1788.6|1711
1606993570000|2020-12-03 11:06:10|1789.2|1788.8|1789|1788.6|1789.2|1789|1789|1788.6|751
1606993580000|2020-12-03 11:06:20|1789.2|1788.8|1789.2|1788.8|1789.2|1788.8|1789.2|1788.8|12
1606993590000|2020-12-03 11:06:30|1789.4|1789|1789.8|1789.6|1790|1789.8|1789.4|1788.8|39
1606993600000|2020-12-03 11:06:40|1790|1789.8|1790.4|1789.8|1790.6|1790.4|1790|1789.6|2450
1606993610000|2020-12-03 11:06:50|1790.2||1790.2||1790.4||1790.2||500
1606993620000|2020-12-03 11:07:00|1790|1790|1790.4|1790|1790.4|1790|1790|1789.8|21875
1606993630000|2020-12-03 11:07:10|1790.8|1790.2|1790.8|1790.2|1791|1790.6|1790.4|1790.2|1723
1606993640000|2020-12-03 11:07:20|1790.6||1790.8||1790.8||1790.4||0
1606993650000|2020-12-03 11:07:30|1791|1790.4|1791.2|1790.6|1791.4|1791|1791|1790.2|990
1606993660000|2020-12-03 11:07:40|1791|1790.4|1790.8|1790.4|1791.2|1790.8|1790.8|1790.2|27
1606993670000|2020-12-03 11:07:50|1791|1790.6|1791.2|1790.6|1791.2|1790.8|1790.8|1790.4|0
1606993680000|2020-12-03 11:08:00|1791|1790.4|1791.2|1790.6|1791.2|1790.6|1790.8|1790.4|0
1606993690000|2020-12-03 11:08:10||1790.8||1791||1791||1790.6|0
1606993700000|2020-12-03 11:08:20|1791.4|1791.2|1791.6|1791.2|1791.6|1791.4|1791.2|1791|69
1606993710000|2020-12-03 11:08:30|1791.4||1791.4||1791.4||1791.4||0
1606993720000|2020-12-03 11:08:40|1791.6|1791|1791|1790.6|1791.6|1791|1791|1790.4|3903
1606993730000|2020-12-03 11:08:50|1790.8|1790.4|1791|1790.4|1791|1790.4|1790.6|1790.2|665
1606993740000|2020-12-03 11:09:00|1790.8|1790.2|1791|1790.4|1791|1790.4|1790.6|1790.2|0
1606993750000|2020-12-03 11:09:10|1790.8|1790.6|1791|1790.6|1791|1790.6|1790.6|1790.6|28
1606993760000|2020-12-03 11:09:20|1790.8|1790.4|1790.6|1790|1790.8|1790.4|1790.4|1790|1978
1606993770000|2020-12-03 11:09:30|1790.4|1790.2|1789.2|1788.8|1790.6|1790.2|1789|1788.6|3614
1606993780000|2020-12-03 11:09:40|1789|1788.6|1788.8|1788.4|1789.2|1788.8|1788.8|1788.2|989
1606993790000|2020-12-03 11:09:50|1789|1788.6|1789|1788.4|1789|1788.6|1789|1788.4|174
1606993800000|2020-12-03 11:10:00|1788.8|1788.6|1788.8|1788.4|1789.2|1789|1788.6|1788.4|1751
1606993810000|2020-12-03 11:10:10|1789|1788.6|1788.6|1788.2|1789|1788.6|1788.4|1788.2|783
1606993820000|2020-12-03 11:10:20|1788.4|1788|1788.2|1788|1788.6|1788|1788.2|1788|79
1606993830000|2020-12-03 11:10:30|1788.4|1788.2|1788|1787.6|1788.4|1788.2|1787.8|1787.4|493
1606993840000|2020-12-03 11:10:40|1787.8|1787.4|1787.8|1787.4|1787.8|1787.4|1787.6|1787.4|500
1606993850000|2020-12-03 11:10:50|1788|1787.6|1788|1787.6|1788.2|1787.8|1787.8|1787.4|420
1606993860000|2020-12-03 11:11:00|1787.8|1787.4|1787.4|1787|1788|1787.4|1787|1786.8|1737
1606993880000|2020-12-03 11:11:20|1787.8|1787.2|1787.8|1787.2|1788.4|1788|1787.2|1787|16267
1606993890000|2020-12-03 11:11:30|1788.2|1787.4|1787.8|1787.2|1788.2|1787.8|1787.6|1787.2|113
1606993900000|2020-12-03 11:11:40|1788|1787.4|1787.8|1787.2|1788|1787.6|1787.8|1787.2|830
1606993910000|2020-12-03 11:11:50|1787.6|1787|1787|1786.4|1787.6|1787|1787|1786.4|568
1606993920000|2020-12-03 11:12:00|1786.8|1786.6|1787|1786.6|1787|1786.6|1786.8|1786.4|27
1606993930000|2020-12-03 11:12:10|1787.2|1786.8|1787.4|1787|1787.4|1787|1787.2|1786.8|116
1606993950000|2020-12-03 11:12:30|1787.8|1787.2|1787.8|1787.4|1788|1787.6|1787.6|1787|56
1606993970000|2020-12-03 11:12:50|1787.6||1787.6||1787.6||1787.6||73
1606993980000|2020-12-03 11:13:00|1787.8|1787.6|1788|1787.6|1788|1787.8|1787.8|1787.6|151
1606993990000|2020-12-03 11:13:10|1787.8|1787.8|1788.4|1788.2|1788.4|1788.2|1787.8|1787.8|6811
1606994000000|2020-12-03 11:13:20|1788.2|1788|1788.4|1788|1788.6|1788.4|1788|1787.8|831
1606994010000|2020-12-03 11:13:30|1788.6|1788.2|1789.2|1788.8|1789.4|1788.8|1788.6|1788.2|295
1606994020000|2020-12-03 11:13:40|1789.4|1788.6|1788.8|1788.4|1789.4|1788.6|1788.4|1788|622
1606994030000|2020-12-03 11:13:50|1788.6|1788.2|1788.6|1788|1788.8|1788.4|1788.4|1788|0
1606994040000|2020-12-03 11:14:00|1788.4||1788.4||1788.6||1788.4||0
1606994050000|2020-12-03 11:14:10|1788.2|1787.8|1788.4|1787.8|1788.6|1787.8|1788.2|1787.8|0
1606994060000|2020-12-03 11:14:20|1788.6|1788|1788.4|1787.8|1788.6|1788.2|1788.2|1787.8|426
1606994070000|2020-12-03 11:14:30|1788.2|1787.4|1787.8|1787.4|1788.2|1787.8|1787.6|1787.2|604
1606994080000|2020-12-03 11:14:40|1788|1787.6|1788.4|1787.8|1788.6|1788.2|1788|1787.6|1685
1606994090000|2020-12-03 11:14:50|1788.2|1788|1789.6|1789|1789.6|1789.2|1788.2|1788|2796
1606994100000|2020-12-03 11:15:00|1789.4|1789.2|1789.8|1789.4|1790|1789.6|1789.4|1789|56
1606994110000|2020-12-03 11:15:10|1789.6|1789.2|1789.6|1789|1789.6|1789.4|1789.4|1789|1428
1606994120000|2020-12-03 11:15:20||1789.2||1789||1789.4||1789|0
1606994130000|2020-12-03 11:15:30|1789.4|1789.2|1789.6|1789|1789.6|1789.4|1789.4|1789|53
1606994140000|2020-12-03 11:15:40||1789.2||1789.4||1789.4||1789|90
1606994150000|2020-12-03 11:15:50|1789.4|1789.2|1789.6|1789.2|1789.6|1789.4|1789.4|1789.2|1193
1606994160000|2020-12-03 11:16:00|1789.4|1789.4|1789.8|1789.4|1790|1789.4|1789.4|1789.2|214
1606994170000|2020-12-03 11:16:10|1789.6|1789.2|1789|1788.2|1789.6|1789.4|1788.4|1788|5838
1606994180000|2020-12-03 11:16:20|1788.8|1788.4|1789|1788.6|1789|1788.6|1788.6|1788.4|100
1606994190000|2020-12-03 11:16:30|1788.8|1788.8|1788|1787.6|1789.2|1788.8|1787.6|1787.4|4221
1606994200000|2020-12-03 11:16:40|1787.8|1787.4|1788|1787.6|1788.2|1787.6|1787.8|1787.4|0
1606994210000|2020-12-03 11:16:50|1787.8|1787.8|1788|1787.6|1788.4|1788|1787.8|1787.6|685
1606994220000|2020-12-03 11:17:00|1788.2|1787.8|1788.2|1787.8|1788.2|1787.8|1788|1787.6|45
1606994240000|2020-12-03 11:17:20|1788.4|1788|1788.8|1788.4|1788.8|1788.4|1788.4|1788|2059
1606994250000|2020-12-03 11:17:30|1788.6|1788.2|1788.6|1788.2|1788.6|1788.2|1788.4|1788.2|591
1606994260000|2020-12-03 11:17:40|1788.4||1788.6||1788.6||1788.4||0
1606994270000|2020-12-03 11:17:50|1788.4|1788.4|1788.6|1788.2|1788.6|1788.4|1788.4|1788.2|443
1606994280000|2020-12-03 11:18:00|1788.4|1788.4|1788.4|1788.2|1788.6|1788.4|1788.4|1788.2|196
1606994290000|2020-12-03 11:18:10|1788.2|1788|1788.2|1788|1788.2|1788|1788|1787.8|1035
1606994300000|2020-12-03 11:18:20|1788.4|1787.8|1788.4|1788.2|1788.4|1788.2|1788.4|1787.8|449
1606994310000|2020-12-03 11:18:30|1788.6|1788.4|1788.8|1788.4|1789.2|1788.6|1788.6|1788.2|307
1606994320000|2020-12-03 11:18:40|1789|1788.6|1789|1788.8|1789.2|1788.8|1788.8|1788.6|0
1606994330000|2020-12-03 11:18:50|1788.8|1788.6|1788.6|1788.2|1789|1788.6|1788.4|1788.2|2063
1606994340000|2020-12-03 11:19:00|1788.4|1788|1788|1787.6|1788.6|1788|1788|1787.4|2072
1606994350000|2020-12-03 11:19:10|1788.2|1787.4|1787.8|1787.4|1788.2|1787.4|1787.8|1787.2|100
1606994360000|2020-12-03 11:19:20|1787.6||1787.6||1787.8||1787.6||0
1606994370000|2020-12-03 11:19:30|1787.8|1787.6|1788.2|1787.6|1788.2|1787.8|1787.8|1787.4|530
1606994380000|2020-12-03 11:19:40|1788.4|1787.8|1788.8|1788.6|1789|1788.6|1788.4|1787.8|1254
1606994390000|2020-12-03 11:19:50|1789|1788.8|1789.2|1788.8|1789.2|1788.8|1789|1788.8|316
1606994400000|2020-12-03 11:20:00|1789|1789|1789.4|1789|1789.4|1789|1789|1789|1811
1606994410000|2020-12-03 11:20:10|1789.6|1789.2|1789.8|1789.4|1790|1789.8|1789.6|1789|2578
1606994420000|2020-12-03 11:20:20|1790|1789.6|1789.8|1789.4|1790|1789.8|1789.8|1789.2|0
1606994430000|2020-12-03 11:20:30|1790|1789.6|1790|1789.8|1790|1789.8|1789.8|1789.6|1
1606994440000|2020-12-03 11:20:40|1790.2|1789.6|1790.8|1790.4|1790.8|1790.4|1790.2|1789.6|6062
1606994450000|2020-12-03 11:20:50|1791|1790.6|1791|1790.6|1791.2|1790.8|1791|1790.6|29
1606994460000|2020-12-03 11:21:00|1791.2|1790.8|1791.4|1790.8|1791.8|1791.6|1790.8|1790.6|3811
1606994470000|2020-12-03 11:21:10|1791.2|1791|1791.2|1790.8|1791.2|1791|1790.8|1790.6|267
1606994480000|2020-12-03 11:21:20|1791|1790.6|1791.2|1790.8|1791.4|1791|1790.8|1790.6|648
1606994490000|2020-12-03 11:21:30|1791|1790.6|1791|1790.6|1791|1790.6|1790.6|1790.2|1552
1606994500000|2020-12-03 11:21:40||1790.4||1790.4||1790.6||1790.4|0
1606994510000|2020-12-03 11:21:50||1790.6||1790.6||1790.6||1790.4|0
1606994520000|2020-12-03 11:22:00|1790.8|1790.4|1790.8|1790.4|1790.8|1790.6|1790.6|1790.4|550
1606994530000|2020-12-03 11:22:10|1791|1790.6|1790.2|1789.6|1791|1790.6|1789.8|1789.2|6159
1606994540000|2020-12-03 11:22:20|1790|1789.8|1790.2|1789.8|1790.6|1790.2|1789.8|1789.4|6828
1606994550000|2020-12-03 11:22:30|1790|1790|1790|1789.8|1790|1790|1790|1789.8|277
1606994560000|2020-12-03 11:22:40|1789.8|1789.6|1790|1789.4|1790|1789.6|1789.8|1789.4|2130
1606994570000|2020-12-03 11:22:50|1789.8|1789.6|1789.6|1789.4|1790|1789.6|1789.6|1789.2|750
1606994580000|2020-12-03 11:23:00|1789.4|1789.2|1788.8|1788.4|1789.6|1789.2|1788.6|1788|1963
1606994590000|2020-12-03 11:23:10||1788.6||1788.6||1788.6||1788.4|284
1606994600000|2020-12-03 11:23:20|1788.6|1788.4|1788.6|1788.2|1788.6|1788.4|1788.2|1787.8|1669
1606994610000|2020-12-03 11:23:30|1788.4|1788|1788.2|1788|1788.4|1788|1788.2|1787.8|0
1606994620000|2020-12-03 11:23:40|1788.4|1787.8|1788|1787.6|1788.4|1787.8|1788|1787.6|448
1606994630000|2020-12-03 11:23:50|1787.8|1787.8|1788|1787.8|1788|1787.8|1787.8|1787.6|0
1606994640000|2020-12-03 11:24:00|1787.8|1787.6|1787|1786.4|1787.8|1787.8|1786.8|1786.4|1650
1606994650000|2020-12-03 11:24:10|1786.8|1786.6|1786.4|1786|1786.8|1786.6|1786.2|1785.8|157
1606994660000|2020-12-03 11:24:20|1786.6||1786.4||1786.8||1786.4||0
1606994670000|2020-12-03 11:24:30|1786.6|1786.2|1787.2|1786.8|1787.4|1786.8|1786.6|1786|2086
1606994680000|2020-12-03 11:24:40|1787.4|1787|1788.6|1788|1788.6|1788|1787.4|1787|2116
1606994690000|2020-12-03 11:24:50|1788.4|1787.8|1788.2|1787.6|1788.4|1788|1788.2|1787.4|0
1606994700000|2020-12-03 11:25:00|1788|1787.4|1788|1787.6|1788|1787.6|1788|1787.4|0
1606994710000|2020-12-03 11:25:10|1787.8|1787.4|1787.6|1787.2|1788.2|1787.8|1787.4|1786.8|3043
1606994720000|2020-12-03 11:25:20|1787.4|1787|1787.4|1787|1787.6|1787.2|1787.4|1787|50
1606994730000|2020-12-03 11:25:30|1787.2|1786.8|1786.8|1786.4|1787.2|1786.8|1786.8|1786.4|847
1606994740000|2020-12-03 11:25:40|1787|1786.6|1787.4|1787.2|1787.4|1787.2|1787|1786.4|429
1606994750000|2020-12-03 11:25:50|1787.2|1787|1787|1786.4|1787.2|1787|1787|1786.4|90
1606994760000|2020-12-03 11:26:00|1786.8|1786.2|1787|1786.8|1787.2|1786.8|1786.6|1786|1369
1606994770000|2020-12-03 11:26:10|1787.2|1787|1787.4|1787|1787.4|1787|1787.2|1786.8|198
1606994780000|2020-12-03 11:26:20|1787.2|1786.8|1787|1786.8|1787.4|1787|1786.8|1786.6|2829
1606994790000|2020-12-03 11:26:30|1787.2|1787|1787.2|1786.8|1787.4|1787.2|1787.2|1786.8|1704
1606994800000|2020-12-03 11:26:40|1787.4|1787|1787.8|1787.2|1787.8|1787.4|1787.2|1786.8|0
1606994810000|2020-12-03 11:26:50||1787.4||1787.2||1787.4||1787.2|0
1606994820000|2020-12-03 11:27:00||1787.4||1787.4||1787.4||1787.4|0
1606994830000|2020-12-03 11:27:10|1788|1787.6|1788.2|1788|1788.4|1788|1788|1787.6|1272
1606994840000|2020-12-03 11:27:20|1788.4|1788.2|1788.6|1788.4|1788.6|1788.4|1788.4|1788|0
1606994850000|2020-12-03 11:27:30|1788.8|1788.6|1788.4|1788|1788.8|1788.6|1788.2|1787.8|2138
1606994860000|2020-12-03 11:27:40|1788.2|1788.2|1788.8|1788.2|1788.8|1788.2|1788.2|1788|2200
1606994870000|2020-12-03 11:27:50|1788.6|1788|1788.4|1788|1788.8|1788.2|1788.4|1788|30
1606994880000|2020-12-03 11:28:00|1788.6|1788.2|1788.4|1788.2|1788.6|1788.2|1788.4|1788|0
1606994890000|2020-12-03 11:28:10|1788.6|1788|1787|1786.4|1788.6|1788|1786.6|1786.2|5646
1606994900000|2020-12-03 11:28:20|1787.2|1786.6|1787|1786.8|1787.4|1787|1787|1786.6|0
1606994910000|2020-12-03 11:28:30|1787.2|1787|1787.4|1787|1787.6|1787|1787|1787|185
1606994920000|2020-12-03 11:28:40|1787.2|1786.8|1787.4|1786.8|1787.4|1787|1787.2|1786.8|0
1606994930000|2020-12-03 11:28:50|1787.2||1787.2||1787.2||1787.2||207
1606994940000|2020-12-03 11:29:00|1787|1787|1787.2|1787|1787.2|1787|1787|1787|425
1606994960000|2020-12-03 11:29:20|1787.4|1786.8|1787.2|1786.8|1787.4|1786.8|1787|1786.4|546
1606994970000|2020-12-03 11:29:30|1787|1786.6|1787|1786.6|1787.2|1786.8|1787|1786.6|0
1606994980000|2020-12-03 11:29:40|||||||||150
1606994990000|2020-12-03 11:29:50|1786.8|1786.4|1786.2|1785.8|1787|1786.4|1785.8|1785.4|4343
1606995010000|2020-12-03 11:30:10|1786|1786|1786.2|1786|1786.2|1786|1786|1785.8|136
1606995020000|2020-12-03 11:30:20|1786.4|1786.2|1786.8|1786.6|1787|1786.6|1786.4|1786.2|2347
1606995030000|2020-12-03 11:30:30|1787|1786.8|1787|1786.8|1787|1786.8|1786.8|1786.6|92
1606995040000|2020-12-03 11:30:40|1787.2|1787|1787.4|1787|1787.4|1787|1787.2|1787|493
1606995050000|2020-12-03 11:30:50|1787.6|1787.2|1787.4|1787.2|1787.6|1787.2|1787.4|1787.2|529
1606995060000|2020-12-03 11:31:00|1787.6|1787.4|1788|1787.6|1788|1787.6|1787.4|1787.4|0
1606995070000|2020-12-03 11:31:10|1787.8|1787.4|1787.6|1787.4|1788|1787.4|1787.6|1787.4|335
1606995080000|2020-12-03 11:31:20|1787.8|1787.6|1788|1787.6|1788|1787.8|1787.8|1787.6|81
1606995090000|2020-12-03 11:31:30|1788.2|1787.8|1788.4|1788|1788.6|1788|1788.2|1787.8|170
1606995100000|2020-12-03 11:31:40|1788.2||1788.2||1788.4||1788.2||0
1606995110000|2020-12-03 11:31:50|||||||||567
1606995120000|2020-12-03 11:32:00|1788.4|1788.2|1788.6|1788.4|1788.8|1788.6|1788.4|1788.2|2370
1606995130000|2020-12-03 11:32:10|1788.4|1788.2|1788.8|1788.4|1789.2|1788.8|1788.4|1788.2|668
1606995140000|2020-12-03 11:32:20|1789|1788.6|1788.8|1788.4|1789.2|1788.8|1788.8|1788.4|200
1606995150000|2020-12-03 11:32:30|1789||1788.8||1789||1788.6||0
1606995160000|2020-12-03 11:32:40|1789|1788.6|1789|1788.8|1789|1788.8|1788.8|1788.4|410
1606995170000|2020-12-03 11:32:50|1788.8|1788.6|1788.8|1788.2|1788.8|1788.6|1788.8|1788.2|862
1606995180000|2020-12-03 11:33:00|1788.6|1788|1787.6|1787.4|1788.6|1788|1787.6|1787.4|2571
1606995190000|2020-12-03 11:33:10|1787.8|1787.6|1787.8|1787.4|1788|1787.6|1787.8|1787.4|531
1606995200000|2020-12-03 11:33:20||1787.6||1787.6||1787.6||1787.6|100
1606995210000|2020-12-03 11:33:30|1787.6|1787.4|1787.8|1787.4|1787.8|1787.4|1787.6|1787.4|924
1606995220000|2020-12-03 11:33:40|1788|1787.6|1788.2|1787.8|1788.4|1788|1788|1787.4|7438
1606995230000|2020-12-03 11:33:50|1788|1787.6|1788|1787.6|1788|1787.8|1787.8|1787.6|1743
1606995240000|2020-12-03 11:34:00|1788.2|1787.8|1788.4|1788|1788.4|1788.2|1788.2|1787.6|217
1606995250000|2020-12-03 11:34:10|1788.6|1788.2|1789.2|1789|1789.4|1789|1788.6|1788.2|537
1606995260000|2020-12-03 11:34:20|1789|1788.8|1789|1788.8|1789.4|1789|1789|1788.8|1932
1606995270000|2020-12-03 11:34:30|1789.2||1789.2||1789.2||1789||0
1606995280000|2020-12-03 11:34:40|1789|1788.6|1788.8|1788.2|1789.2|1788.8|1788.6|1788.2|1497
1606995290000|2020-12-03 11:34:50|1788.6|1788|1788.4|1788|1788.6|1788.2|1788.4|1788|0
1606995300000|2020-12-03 11:35:00|1788.2|1787.8|1788.4|1788|1788.4|1788|1788|1787.8|849
1606995310000|2020-12-03 11:35:10|1788.2|1788.2|1788.6|1788.4|1788.6|1788.4|1788.2|1787.8|371
1606995320000|2020-12-03 11:35:20|||||||||51
1606995330000|2020-12-03 11:35:30|1788.8|1788.6|1789.2|1788.6|1789.2|1788.6|1788.8|1788.6|903
1606995340000|2020-12-03 11:35:40|1789.4|1788.8|1789.4|1789.2|1789.4|1789.2|1789.2|1788.8|98
1606995350000|2020-12-03 11:35:50|1789.6|1789.4|1789.8|1789.4|1790|1789.4|1789.6|1789.4|200
1606995360000|2020-12-03 11:36:00|1789.6|1789.2|1789.4|1789.2|1789.6|1789.2|1789.2|1789|282
1606995370000|2020-12-03 11:36:10|1789.2|1789|1789.2|1788.6|1789.2|1789|1789|1788.6|1065
1606995380000|2020-12-03 11:36:20|1789|1788.8|1789|1788.6|1789.2|1788.8|1789|1788.6|119
1606995390000|2020-12-03 11:36:30|1788.8|1788.4|1788.6|1788.4|1788.8|1788.6|1788.6|1788.2|170
1606995400000|2020-12-03 11:36:40|1788.8||1788.8||1788.8||1788.8||0
1606995410000|2020-12-03 11:36:50|1789|1788.6|1789|1788.8|1789.2|1788.8|1789|1788.6|526
1606995420000|2020-12-03 11:37:00|1788.8|1788.6|1789|1788.6|1789|1788.6|1788.8|1788.4|345
1606995430000|2020-12-03 11:37:10|1789.2|1788.8|1789|1788.6|1789.4|1789|1788.8|1788.6|585
1606995440000|2020-12-03 11:37:20|1789.2||1789.2||1789.2||1789.2||0
1606995450000|2020-12-03 11:37:30|1789.4|1789|1789.8|1789.6|1789.8|1789.6|1789.4|1789|341
1606995460000|2020-12-03 11:37:40|1790|1789.4|1789.2|1788.8|1790|1789.4|1789.2|1788.8|1961
1606995470000|2020-12-03 11:37:50|1789.4|1789|1789.4|1789|1789.6|1789|1789.4|1789|0
1606995480000|2020-12-03 11:38:00|1789.6|1789.2|1789.8|1789.4|1789.8|1789.4|1789.6|1789.2|629
1606995500000|2020-12-03 11:38:20|1789.6||1789.6||1789.8||1789.6||0
1606995510000|2020-12-03 11:38:30|1789.4|1789.2|1789.4|1789|1789.4|1789.2|1789.2|1788.8|837
1606995530000|2020-12-03 11:38:50|1789.2||1789.4||1789.4||1789.2||0
1606995540000|2020-12-03 11:39:00|1789.2|1788.8|1789.2|1788.6|1789.4|1789|1789|1788.6|153
1606995550000|2020-12-03 11:39:10|1789|1788.4|1788.6|1788.2|1789|1788.6|1788.4|1788.2|432
1606995560000|2020-12-03 11:39:20|1788.4||1788.4||1788.6||1788.4||388
1606995590000|2020-12-03 11:39:50|1788.2|1788|1788.4|1788|1788.4|1788.2|1788|1787.8|1352
1606995600000|2020-12-03 11:40:00|1788.2|1787.8|1788.2|1787.6|1788.2|1788|1788|1787.6|0
1606995610000|2020-12-03 11:40:10|1788||1788||1788||1788||0
1606995630000|2020-12-03 11:40:30|1787.8|1787.4|1788|1787.8|1788|1787.8|1787.6|1787.2|722
1606995640000|2020-12-03 11:40:40||1787.6||1787.6||1787.8||1787.6|0
1606995650000|2020-12-03 11:40:50|1787.8|1787.4|1787.8|1787.2|1787.8|1787.4|1787.6|1787.2|0
1606995660000|2020-12-03 11:41:00|1787.6|1787.4|1787.8|1787.2|1788|1787.8|1787.4|1787.2|1495
1606995670000|2020-12-03 11:41:10|1787.6||1787.6||1787.6||1787.6||0
1606995680000|2020-12-03 11:41:20|1787.4|1787|1787.6|1787|1787.6|1787|1787.4|1786.8|0
1606995690000|2020-12-03 11:41:30|1787.4|1786.8|1787.4|1787|1787.4|1787|1787.2|1786.8|188
1606995700000|2020-12-03 11:41:40|1787.2|1786.8|1787.2|1786.8|1787.4|1787|1787.2|1786.6|0
1606995710000|2020-12-03 11:41:50|1787|1786.6|1787|1786.6|1787|1786.6|1787|1786.4|0
1606995720000|2020-12-03 11:42:00|1786.8|1786.4|1787.4|1787|1787.4|1787|1786.8|1786.4|1458
1606995730000|2020-12-03 11:42:10|1787.6|1787.2|1787.6|1787.4|1787.6|1787.4|1787.4|1787.2|0
1606995750000|2020-12-03 11:42:30|1787.8|1787.6|1787.8|1787.6|1787.8|1787.6|1787.8|1787.4|151
1606995760000|2020-12-03 11:42:40|1788|1787.8|1787.8|1787.4|1788.2|1787.8|1787.6|1787|887
1606995770000|2020-12-03 11:42:50|1788|1787.6|1788|1787.6|1788.2|1787.6|1788|1787.6|91
1606995780000|2020-12-03 11:43:00|1787.8||1788||1788||1787.8||0
1606995790000|2020-12-03 11:43:10|1787.8|1787.4|1786.8|1786.4|1788|1787.4|1786.8|1786.2|3173
1606995800000|2020-12-03 11:43:20|1786.6||1786.8||1786.8||1786.6||27
1606995810000|2020-12-03 11:43:30|1786.6|1786.2|1786.6|1786.2|1786.6|1786.2|1786.6|1786|105
1606995820000|2020-12-03 11:43:40|1786.4|1786|1786.4|1786.2|1786.4|1786.2|1786.4|1786|0
1606995830000|2020-12-03 11:43:50|1786.2|1786|1786.2|1785.8|1786.4|1786|1786.2|1785.8|0
1606995840000|2020-12-03 11:44:00|1786.4|1786|1786.6|1786.4|1787|1786.4|1786.2|1786|976
1606995850000|2020-12-03 11:44:10||1786.2||1786.4||1786.4||1786.2|0
1606995860000|2020-12-03 11:44:20||1786.2||1786.2||1786.2||1786.2|0
1606995890000|2020-12-03 11:44:50|1786.4|1786|1786.2|1786|1786.4|1786|1786|1785.8|1031
1606995900000|2020-12-03 11:45:00|1786.4|1786.2|1787|1786.4|1787|1786.4|1786.2|1786|544
1606995910000|2020-12-03 11:45:10|1786.8|1786.6|1786.8|1786.4|1786.8|1786.6|1786.8|1786.4|234
1606995920000|2020-12-03 11:45:20|1787|1786.6|1787.6|1787.2|1788|1787.6|1787|1786.6|973
1606995930000|2020-12-03 11:45:30|1787.4|1786.8|1787.2|1786.8|1787.4|1786.8|1787|1786.8|0
1606995940000|2020-12-03 11:45:40|1787||1787.2||1787.2||1787||100
1606995950000|2020-12-03 11:45:50|1787||1787.2||1787.2||1787||477
1606995960000|2020-12-03 11:46:00|1787||1787||1787||1787||0
1606995970000|2020-12-03 11:46:10|1786.8|1786.4|1787.2|1786.8|1787.2|1787|1786.8|1786.4|859
1606995980000|2020-12-03 11:46:20|1787||1787.2||1787.2||1787||0
1606995990000|2020-12-03 11:46:30|1787.4|1787|1787.6|1787.2|1787.8|1787.2|1787.4|1787|389
1606996000000|2020-12-03 11:46:40|1787.8|1787.4|1788|1787.6|1788.2|1787.8|1787.6|1787.2|2155
1606996010000|2020-12-03 11:46:50|1788.2|1787.8|1788.2|1788|1788.4|1788|1788|1787.6|67
1606996020000|2020-12-03 11:47:00|1788|1787.8|1788.4|1788|1788.4|1788|1787.6|1787.2|927
1606996030000|2020-12-03 11:47:10|1788.2|1787.6|1788|1787.6|1788.2|1787.6|1787.8|1787.6|572
1606996040000|2020-12-03 11:47:20|||||||||89
1606996050000|2020-12-03 11:47:30|1788.2|1787.8|1788|1787.8|1788.2|1787.8|1788|1787.8|0
1606996060000|2020-12-03 11:47:40|1788.4|1788|1788.4|1788|1788.4|1788|1788.2|1788|65
1606996070000|2020-12-03 11:47:50|1788.2|1787.8|1788|1787.6|1788.4|1787.8|1787.8|1787.6|1375
1606996080000|2020-12-03 11:48:00|1787.8|1787.4|1787.6|1787.2|1787.8|1787.4|1787.6|1787.2|196
1606996090000|2020-12-03 11:48:10|1787.4||1787.4||1787.4||1787.4||78
1606996100000|2020-12-03 11:48:20|1787.6|1787.4|1788.4|1788.2|1788.4|1788.2|1787.6|1787.4|2226
1606996110000|2020-12-03 11:48:30|1788.6||1788.4||1788.6||1788.4||280
1606996120000|2020-12-03 11:48:40|1788.6|1788.4|1789|1788.6|1789|1788.6|1788.6|1788.2|0
1606996130000|2020-12-03 11:48:50|1788.8|1788.4|1788.6|1788.2|1789|1788.4|1788.6|1788.2|522
1606996140000|2020-12-03 11:49:00|1788.4|1788|1787.4|1787.2|1788.4|1788|1787.2|1786.8|4489
1606996150000|2020-12-03 11:49:10|1787.6|1787|1787.6|1787.2|1787.8|1787.4|1787.2|1787|1500
1606996160000|2020-12-03 11:49:20|1787.8|1787.4|1788|1787.6|1788|1787.8|1787.4|1787|420
1606996170000|2020-12-03 11:49:30|1787.8|1787.4|1787.8|1787.4|1787.8|1787.6|1787.8|1787.4|0
1606996180000|2020-12-03 11:49:40|1787.6|1787.6|1787.8|1787.4|1787.8|1787.6|1787.6|1787.4|93
1606996190000|2020-12-03 11:49:50|1787.6|1787.6|1788|1787.6|1788|1787.6|1787.6|1787.6|196
1606996200000|2020-12-03 11:50:00|1787.8|1787.4|1787.8|1787.4|1787.8|1787.4|1787.6|1787.4|0
1606996210000|2020-12-03 11:50:10|1787.6|1787.6|1787.8|1787.6|1787.8|1787.6|1787.6|1787.6|170
1606996220000|2020-12-03 11:50:20|1787.6|1787.4|1787.6|1787.4|1787.8|1787.6|1787.6|1787.4|605
1606996230000|2020-12-03 11:50:30|1787.8|1787.6|1788.2|1787.8|1788.2|1787.8|1787.8|1787.6|1250
1606996240000|2020-12-03 11:50:40|1788|1787.6|1788|1787.6|1788|1787.6|1787.8|1787.4|200
1606996250000|2020-12-03 11:50:50|1788.2|1787.8|1788.4|1787.8|1788.4|1788.2|1788|1787.6|176
1606996260000|2020-12-03 11:51:00|1788.2|1787.6|1788.4|1788|1788.4|1788|1788|1787.6|440
1606996270000|2020-12-03 11:51:10|1788.2||1788.4||1788.4||1788.2||78
1606996280000|2020-12-03 11:51:20||1788.2||1788.2||1788.2||1788|0
1606996290000|2020-12-03 11:51:30|1788.6|1788.4|1788.4|1788.2|1788.8|1788.4|1788.4|1788.2|880
1606996300000|2020-12-03 11:51:40|1788.2|1788|1788.4|1788|1788.4|1788|1788.2|1787.8|252
1606996310000|2020-12-03 11:51:50|1788.2|1787.8|1788.4|1787.8|1788.4|1788.2|1788.2|1787.8|351
1606996320000|2020-12-03 11:52:00||1788||1788.2||1788.2||1788|56
1606996330000|2020-12-03 11:52:10|1788.6|1788.4|1788.8|1788.4|1788.8|1788.4|1788.6|1788.4|37
1606996340000|2020-12-03 11:52:20|1789||1788.8||1789||1788.8||0
1606996350000|2020-12-03 11:52:30|1789|1788.6|1789.6|1789.2|1789.8|1789.2|1789|1788.6|603
1606996360000|2020-12-03 11:52:40|1789.4|1789|1789.2|1788.8|1789.6|1789|1789|1788.8|1519
1606996370000|2020-12-03 11:52:50|1789|1788.4|1789.4|1789|1789.6|1789.2|1788.8|1788.4|2164
1606996380000|2020-12-03 11:53:00|1789.2|1788.8|1789.4|1789.2|1789.4|1789.2|1789.2|1788.8|85
1606996390000|2020-12-03 11:53:10|1789.2|1789|1788.8|1788.6|1789.4|1789|1788.8|1788.6|2080
1606996400000|2020-12-03 11:53:20|1789|1788.8|1789.2|1788.8|1789.2|1789|1788.8|1788.6|3
1606996410000|2020-12-03 11:53:30|1789||1789.2||1789.2||1789||75
1606996430000|2020-12-03 11:53:50||1789||1789||1789||1789|0
1606996440000|2020-12-03 11:54:00|1789.4|1789.2|1789.2|1789|1789.4|1789.2|1789.2|1789|950
1606996450000|2020-12-03 11:54:10|1789.4|1788.8|1789.2|1788.8|1789.4|1788.8|1788.8|1788.4|1017
1606996460000|2020-12-03 11:54:20|1789.4|1789|1789.2|1788.6|1789.4|1789.2|1789|1788.6|839
1606996470000|2020-12-03 11:54:30||1788.8||1788.6||1789||1788.6|99
1606996480000|2020-12-03 11:54:40|1789|1788.8|1788.6|1788.4|1789|1788.8|1788.6|1788.4|147
1606996490000|2020-12-03 11:54:50|1788.8||1788.8||1788.8||1788.8||120
1606996500000|2020-12-03 11:55:00|1789.2|1788.6|1789.8|1789.6|1789.8|1789.6|1789|1788.6|1231
1606996510000|2020-12-03 11:55:10|1790|1789.8|1790|1789.8|1790.2|1790|1790|1789.6|807
1606996520000|2020-12-03 11:55:20|1790.2|1790|1790|1789.6|1790.2|1790|1790|1789.6|196
1606996530000|2020-12-03 11:55:30|1789.8|1789.8|1789.4|1789|1789.8|1789.8|1789.2|1788.8|1449
1606996540000|2020-12-03 11:55:40|1789.2|1789.2|1789.4|1789|1789.6|1789.2|1789|1788.8|983
1606996550000|2020-12-03 11:55:50|1789.2|1788.8|1788.8|1788.2|1789.2|1788.8|1788.4|1788|1075
1606996560000|2020-12-03 11:56:00|1789|1788.4|1789.2|1788.6|1789.2|1789|1789|1788.2|447
1606996570000|2020-12-03 11:56:10|1789|1788.8|1789.2|1788.8|1789.2|1788.8|1789|1788.6|0
1606996580000|2020-12-03 11:56:20|1789.4|1789|1790|1789.6|1790|1789.6|1789.4|1789|148
1606996590000|2020-12-03 11:56:30|1789.8|1789.8|1790|1789.8|1790|1789.8|1789.8|1789.6|2486
1606996600000|2020-12-03 11:56:40|1789.8|1789.6|1789.4|1789|1790|1789.6|1789.4|1788.8|1733
1606996610000|2020-12-03 11:56:50|1789.6|1789.2|1789.8|1789.2|1790|1789.6|1789.6|1789.2|471
1606996620000|2020-12-03 11:57:00|1789.6|1789.4|1790.2|1789.8|1790.2|1789.8|1789.6|1789.2|664
1606996630000|2020-12-03 11:57:10|1790||1790||1790||1790||0
1606996640000|2020-12-03 11:57:20|1789.8|1789.4|1790|1789.6|1790|1789.6|1789.2|1789|1329
1606996650000|2020-12-03 11:57:30|1790.2|1789.8|1790.4|1790.2|1790.8|1790.4|1790.2|1789.8|1736
1606996660000|2020-12-03 11:57:40|1790.6|1790.4|1790.4|1790.2|1790.8|1790.4|1790.4|1790.2|0
1606996670000|2020-12-03 11:57:50|1790.6|1790.4|1790.6|1790.4|1790.8|1790.6|1790.6|1790.4|141
1606996680000|2020-12-03 11:58:00|1790.8|1790.2|1789.8|1789.2|1790.8|1790.4|1789.8|1789.2|3145
1606996690000|2020-12-03 11:58:10|1790|1789.4|1790.2|1789.6|1790.2|1789.8|1789.8|1789.4|492
1606996700000|2020-12-03 11:58:20|1790|1789.4|1789.8|1789.4|1790.2|1789.6|1789.8|1789.4|0
1606996730000|2020-12-03 11:58:50||1789.6||1789.6||1789.6||1789.6|0
1606996740000|2020-12-03 11:59:00|1789.6|1789.4|1789.8|1789.4|1789.8|1789.6|1789.6|1789.4|825
1606996750000|2020-12-03 11:59:10|1789.6|1789|1789|1788.4|1789.8|1789|1788.8|1788.2|1234
1606996760000|2020-12-03 11:59:20||1788.6||1788.6||1788.6||1788.6|0
1606996770000|2020-12-03 11:59:30|1788.8|1788.8|1789|1788.8|1789|1788.8|1788.8|1788.6|184
1606996780000|2020-12-03 11:59:40|1789.2|1789|1789.2|1789|1789.6|1789.4|1789|1788.8|3086
1606996790000|2020-12-03 11:59:50|1789|1788.8|1789.2|1788.8|1789.2|1789|1788.8|1788.4|2159
1606996800000|2020-12-03 12:00:00|1789.4|1789|1790|1789.6|1790.4|1790.2|1789.4|1788.8|7243
1606996810000|2020-12-03 12:00:10|1790.2|1789.8|1790.2|1789.6|1790.4|1790|1790|1789.6|454
1606996820000|2020-12-03 12:00:20|1790|1789.8|1790.4|1790|1790.4|1790.2|1790|1789.6|350
1606996830000|2020-12-03 12:00:30|1790.6|1790.2|1790.4|1790|1790.8|1790.6|1790.4|1790|1417
1606996840000|2020-12-03 12:00:40|1790.2|1789.6|1790|1789.6|1790.4|1789.6|1790|1789.6|59
1606996850000|2020-12-03 12:00:50||1789.8||1789.8||1789.8||1789.8|27
1606996860000|2020-12-03 12:01:00|1790.2|1790|1790.6|1790|1790.6|1790.2|1790.2|1790|567
1606996870000|2020-12-03 12:01:10|1790.4||1790.4||1790.6||1790.4||0
1606996880000|2020-12-03 12:01:20|1790.6||1790.4||1790.6||1790.4||0
1606996890000|2020-12-03 12:01:30|1790.6|1790.2|1790.6|1790.4|1790.8|1790.6|1790.6|1790.2|1453
1606996910000|2020-12-03 12:01:50|1790.4|1790.2|1790.6|1790.2|1790.6|1790.2|1790.2|1790|1428
1606996920000|2020-12-03 12:02:00||1790.4||1790.4||1790.4||1790.4|120
1606996930000|2020-12-03 12:02:10|1790.4|1790.2|1790.6|1790.4|1790.6|1790.4|1790.4|1790.2|817
1606996940000|2020-12-03 12:02:20|1790.4|1790.2|1789.6|1789.4|1790.4|1790.2|1789.6|1789.4|2233
1606996950000|2020-12-03 12:02:30|1789.4|1789.2|1789.2|1789|1789.4|1789.2|1789.2|1789|397
1606996960000|2020-12-03 12:02:40|1789|1788.8|1788.8|1788.4|1789|1789|1788.8|1788.2|0
1606996970000|2020-12-03 12:02:50|1789|1788.6|1788.8|1788.4|1789|1788.8|1788.8|1788.4|123
1606996980000|2020-12-03 12:03:00|1788.6|1788.2|1788.8|1788.6|1789|1788.6|1788.4|1788.2|854
1606996990000|2020-12-03 12:03:10|1788.6|1788.4|1788.4|1788.2|1788.6|1788.4|1788.4|1788|419
1606997000000|2020-12-03 12:03:20|1788.6||1788.8||1788.8||1788.6||0
1606997010000|2020-12-03 12:03:30|1788.6||1788.4||1788.6||1788.4||0
1606997020000|2020-12-03 12:03:40|1788.6|1788.4|1789|1788.6|1789|1788.6|1788.6|1788.2|346
1606997030000|2020-12-03 12:03:50|1789.2|1788.8|1789.6|1789.2|1789.6|1789.2|1789.2|1788.8|55
1606997040000|2020-12-03 12:04:00|1789.4|1789|1789.2|1789|1789.4|1789|1789.2|1789|925
1606997050000|2020-12-03 12:04:10|1789.4|1789.2|1789.6|1789|1790|1789.6|1789.2|1789|1130
1606997060000|2020-12-03 12:04:20|1789.4|1789.2|1790|1789.4|1790|1789.6|1789.2|1789.2|1289
1606997070000|2020-12-03 12:04:30|1789.8|1789.2|1789.6|1789|1789.8|1789.4|1789.6|1789|0
1606997080000|2020-12-03 12:04:40|1789.4|1789.2|1789.4|1789|1789.8|1789.4|1789.4|1789|2308
1606997100000|2020-12-03 12:05:00|1789.6|1789.2|1789.6|1789.4|1789.8|1789.4|1789.4|1789|0
1606997110000|2020-12-03 12:05:10|1789.8|1789.6|1790|1789.6|1790.2|1789.8|1789.8|1789.6|376
1606997120000|2020-12-03 12:05:20|1789.8||1789.8||1789.8||1789.8||600
1606997130000|2020-12-03 12:05:30|1790|1789.8|1790.4|1790|1790.4|1790|1790|1789.8|305
1606997140000|2020-12-03 12:05:40|1790.6||1790.4||1790.6||1790.4||533
1606997150000|2020-12-03 12:05:50|1790.2|1789.8|1790.4|1790|1790.6|1790.2|1789.8|1789.6|1346
1606997160000|2020-12-03 12:06:00|1790.6|1790.2|1790.6|1790.4|1790.6|1790.4|1790.4|1790.2|904
1606997170000|2020-12-03 12:06:10|1790.8|1790.6|1791|1790.6|1791.4|1791|1790.6|1790.4|4169
1606997180000|2020-12-03 12:06:20|1790.8|1790.4|1791|1790.6|1791|1790.6|1790.6|1790.2|198
1606997190000|2020-12-03 12:06:30|1790.8|1790.4|1790.8|1790.6|1790.8|1790.6|1790.6|1790.4|649
1606997210000|2020-12-03 12:06:50|1791|1790.8|1791.4|1791|1791.6|1791.2|1791|1790.8|604
1606997250000|2020-12-03 12:07:30|1791.2|1791.2|1791|1790.6|1791.2|1791.2|1791|1790.4|1122
1606997260000|2020-12-03 12:07:40|1790.8|1790.8|1790.4|1790|1790.8|1790.8|1790.4|1790|1028
1606997270000|2020-12-03 12:07:50|1790.8|1790.2|1790.8|1790.4|1790.8|1790.4|1790.8|1790.2|1
1606997280000|2020-12-03 12:08:00|1790.6|1790.2|1790.2|1790|1790.6|1790.2|1790.2|1790|303
1606997310000|2020-12-03 12:08:30|1790|1789.8|1790|1789.6|1790.2|1790|1790|1789.6|1493
1606997320000|2020-12-03 12:08:40|1789.8|1789.4|1789.6|1789|1789.8|1789.4|1789.4|1789|788
1606997330000|2020-12-03 12:08:50|1789.4|1789.2|1789.6|1789.2|1789.6|1789.2|1789|1788.8|515
1606997340000|2020-12-03 12:09:00|1789.4|1789|1789.4|1789|1789.4|1789.2|1789.4|1789|0
1606997360000|2020-12-03 12:09:20|1789.2|1788.8|1788.8|1788.6|1789.6|1788.8|1788.8|1788.6|3772
1606997370000|2020-12-03 12:09:30|1788.6|1788.4|1788.6|1788.4|1788.8|1788.4|1788.6|1788.2|0
1606997380000|2020-12-03 12:09:40|1788.4|1788.2|1789.2|1788.8|1789.4|1789|1788.4|1788|3177
1606997390000|2020-12-03 12:09:50|1789|1789|1789|1788.8|1789.2|1789|1789|1788.8|189
1606997400000|2020-12-03 12:10:00|1789.2|1789|1789.2|1789|1789.2|1789|1789|1788.8|778
1606997410000|2020-12-03 12:10:10|1789|1788.8|1789|1788.6|1789|1788.8|1788.8|1788.6|517
1606997430000|2020-12-03 12:10:30|1788.8|1788.4|1789|1788.6|1789.2|1788.6|1788.6|1788.4|526
1606997440000|2020-12-03 12:10:40|1789.2|1788.8|1789.2|1789|1789.2|1789|1789|1788.6|0
1606997450000|2020-12-03 12:10:50|1789|1788.8|1789.6|1789.2|1789.8|1789.2|1789|1788.8|517
1606997460000|2020-12-03 12:11:00|1789.8|1789.4|1789.6|1789.2|1790|1789.8|1789.6|1789.2|860
1606997470000|2020-12-03 12:11:10|1789.8|1789.4|1789.8|1789.6|1790|1789.6|1789.8|1789.4|1451
1606997480000|2020-12-03 12:11:20|1790|1789.8|1791.4|1791|1791.6|1791|1790|1789.6|1438
1606997490000|2020-12-03 12:11:30|1791.6||1791.6||1791.6||1791.4||0
1606997500000|2020-12-03 12:11:40|1791.4||1791.6||1791.6||1791.4||0
1606997510000|2020-12-03 12:11:50|1791.8|1791.2|1791.2|1790.8|1791.8|1791.4|1791|1790.8|2756
1606997520000|2020-12-03 12:12:00|1791|1791|1791.4|1791.2|1791.4|1791.2|1791|1790.8|478
1606997530000|2020-12-03 12:12:10|1791.6|1791.4|1791.8|1791.4|1791.8|1791.4|1791.6|1791.2|10
1606997540000|2020-12-03 12:12:20|1792||1791.8||1792||1791.8||0
1606997550000|2020-12-03 12:12:30|1792||1792||1792||1792||0
1606997580000|2020-12-03 12:13:00|1792.2|1791.6|1792.2|1791.8|1792.6|1792.4|1792.2|1791.6|5246
1606997590000|2020-12-03 12:13:10|1792|1792|1792|1791.8|1792.2|1792|1791.8|1791.4|939
1606997600000|2020-12-03 12:13:20||1791.6||1791.8||1791.8||1791.6|0
1606997610000|2020-12-03 12:13:30|1792.2|1792|1792.2|1792|1792.4|1792.2|1792.2|1791.8|2790
1606997620000|2020-12-03 12:13:40|1792.4|1792.2|1792.4|1792|1792.6|1792.4|1792.4|1792|281
1606997630000|2020-12-03 12:13:50|1792.6|1792.2|1793.2|1792.8|1793.4|1792.8|1792.6|1792.2|945
1606997640000|2020-12-03 12:14:00|1793|1792.4|1792.4|1792|1793|1792.4|1792.4|1792|1528
1606997650000|2020-12-03 12:14:10|1792.2|1791.8|1792.2|1792|1792.2|1792|1792.2|1791.8|466
1606997660000|2020-12-03 12:14:20|1792|1791.8|1791.8|1791.6|1792|1792|1791.8|1791.6|2
1606997670000|2020-12-03 12:14:30|||||||||500
1606997680000|2020-12-03 12:14:40|1792|1791.8|1792|1791.6|1792.2|1791.8|1791.8|1791.6|427
1606997690000|2020-12-03 12:14:50|1791.8|1791.8|1791.2|1790.6|1792|1791.8|1791.2|1790.6|847
1606997700000|2020-12-03 12:15:00|1791|1790.4|1791|1790.6|1791|1790.6|1790.8|1790.2|0
1606997710000|2020-12-03 12:15:10|1790.8|1790.4|1790.2|1789.6|1790.8|1790.4|1789.8|1789.4|1189
1606997720000|2020-12-03 12:15:20|1790.4|1789.8|1790.4|1790.2|1790.8|1790.4|1790.4|1789.8|278
1606997730000|2020-12-03 12:15:30|1790.6|1790|1790.4|1790|1790.6|1790|1790.2|1790|112
1606997740000|2020-12-03 12:15:40|||||||||1161
1606997750000|2020-12-03 12:15:50||1790.2||1790||1790.2||1790|0
1606997760000|2020-12-03 12:16:00|1790.2|1789.8|1790.8|1790.4|1790.8|1790.4|1790|1789.6|657
1606997770000|2020-12-03 12:16:10|1790.6|1790.2|1790.4|1790|1790.8|1790.2|1790.2|1789.8|937
1606997780000|2020-12-03 12:16:20|||||||||27
1606997800000|2020-12-03 12:16:40|1790.2|1789.8|1790|1789.4|1790.2|1789.8|1789.4|1788.8|272
1606997820000|2020-12-03 12:17:00|1789.8|1789.2|1789.8|1789.4|1790|1789.6|1789.4|1789.2|410
1606997830000|2020-12-03 12:17:10|1789.6|1789|1789.6|1789.2|1789.8|1789.4|1789.4|1789|562
1606997840000|2020-12-03 12:17:20|1789.4|1789.4|1789.8|1789.4|1789.8|1789.4|1789.4|1789.2|0
1606997850000|2020-12-03 12:17:30|1789.6|1789.2|1789.8|1789.4|1789.8|1789.6|1789.6|1789.2|308
1606997860000|2020-12-03 12:17:40|1789.6|1789.6|1789.8|1789.4|1790|1789.8|1789.6|1789.4|583
1606997870000|2020-12-03 12:17:50|1790|1789.6|1791.2|1790.6|1791.2|1790.8|1790|1789.6|2604
1606997880000|2020-12-03 12:18:00|1791|1790.4|1790.6|1790.4|1791|1790.6|1790.6|1790.2|429
1606997890000|2020-12-03 12:18:10|1790.4|1790.2|1789.8|1789.4|1790.6|1790.4|1789.8|1789.4|141
1606997900000|2020-12-03 12:18:20||1789.2||1789.4||1789.4||1789.2|0
1606997910000|2020-12-03 12:18:30|1789.6|1789.2|1789.6|1789.4|1789.6|1789.4|1789.6|1789.2|0
1606997920000|2020-12-03 12:18:40|1789.4|1789.2|1789.4|1789.2|1789.4|1789.2|1789.4|1789.2|0
1606997930000|2020-12-03 12:18:50|1789.6|1789|1789.8|1789.4|1790|1789.6|1789.6|1789|514
1606997940000|2020-12-03 12:19:00|1789.6|1789.2|1789.6|1789.2|1789.6|1789.2|1789|1788.6|505
1606997950000|2020-12-03 12:19:10|1789.8|1789.4|1789.6|1789.2|1789.8|1789.6|1789.6|1789.2|1067
1606997960000|2020-12-03 12:19:20|1789.4|1789.4|1789.8|1789.4|1789.8|1789.4|1789.4|1789|745
1606997970000|2020-12-03 12:19:30|1790|1789.6|1790.8|1790.4|1790.8|1790.4|1790|1789.4|923
1606997980000|2020-12-03 12:19:40||1790.2||1790.4||1790.4||1790.2|0
1606998000000|2020-12-03 12:20:00|1790.6|1790.2|1790|1789.4|1790.6|1790.2|1789.6|1789.2|490
1606998010000|2020-12-03 12:20:10|1789.8|1789.2|1789.4|1789|1789.8|1789.2|1789.2|1789|925
1606998020000|2020-12-03 12:20:20|1789.2|1788.8|1789.4|1789.2|1789.4|1789.2|1789.2|1788.8|176
1606998030000|2020-12-03 12:20:30|1789.2|1789|1789.2|1788.8|1789.4|1789.2|1789.2|1788.6|196
1606998040000|2020-12-03 12:20:40|1789.4|1789|1789.2|1788.6|1789.4|1789|1789.2|1788.6|120
1606998050000|2020-12-03 12:20:50|1788.8|1788.4|1788.4|1788|1789.2|1788.6|1788.4|1788|1127
1606998060000|2020-12-03 12:21:00|||||||||28
1606998070000|2020-12-03 12:21:10|1788.6|1788.2|1789|1788.4|1789|1788.4|1788.4|1788.2|978
1606998080000|2020-12-03 12:21:20|1789.2|1788.6|1789.6|1789|1789.6|1789|1789.2|1788.6|0
1606998090000|2020-12-03 12:21:30|1789.4|1789.2|1789.6|1789.2|1789.6|1789.2|1789.2|1789.2|866
1606998100000|2020-12-03 12:21:40|1789.8|1789.4|1789.6|1789.4|1789.8|1789.4|1789.6|1789.2|0
1606998120000|2020-12-03 12:22:00|1789.8|1789.6|1790|1789.8|1790|1789.8|1789.8|1789.4|774
1606998130000|2020-12-03 12:22:10|1789.8|1789.6|1789.8|1789.4|1789.8|1789.6|1789.6|1789.4|1270
1606998140000|2020-12-03 12:22:20|1789.6||1789.8||1789.8||1789.6||0
1606998160000|2020-12-03 12:22:40||1789.6||1789.6||1789.6||1789.6|0
1606998170000|2020-12-03 12:22:50|1789.6|1789.4|1789.4|1789.2|1789.8|1789.4|1789.4|1789.2|456
1606998180000|2020-12-03 12:23:00|1789.2|1789|1790|1789.8|1790|1789.8|1789.2|1788.8|1906
1606998190000|2020-12-03 12:23:10|1790.2|1790|1792.4|1792.2|1792.6|1792.2|1790.2|1790|902
1606998200000|2020-12-03 12:23:20|1792.6|1792.4|1793.6|1793.2|1793.8|1793.4|1792.6|1792.4|3889
1606998210000|2020-12-03 12:23:30|1793.2|1793|1792.4|1792|1793.2|1793|1792.2|1792|2894
1606998230000|2020-12-03 12:23:50|1792.2|1791.6|1791.8|1791.4|1792.2|1791.8|1791.6|1791|669
1606998240000|2020-12-03 12:24:00|1792|1791.6|1791.2|1790.8|1792.4|1791.8|1791|1790.6|2725
1606998250000|2020-12-03 12:24:10|1791|1790.6|1790.8|1790.2|1791|1790.6|1790.8|1790|100
1606998260000|2020-12-03 12:24:20|1790.6|1790.4|1790.8|1790.2|1790.8|1790.4|1790.2|1789.6|0
1606998270000|2020-12-03 12:24:30|1790.6|1790|1790.4|1789.8|1790.6|1790.2|1790|1789.6|112
1606998290000|2020-12-03 12:24:50|1790.2|1790|1790|1789.8|1790.4|1790|1790|1789.8|196
1606998300000|2020-12-03 12:25:00|1790.2|1790|1790.4|1790|1790.4|1790|1790.2|1789.8|1040
1606998310000|2020-12-03 12:25:10|1790.2|1790.2|1790.4|1790|1790.8|1790.2|1790|1789.8|1949
1606998320000|2020-12-03 12:25:20|1790.8|1790.2|1790.4|1790.2|1790.8|1790.2|1790.4|1790|0
1606998330000|2020-12-03 12:25:30|1790.8|1790|1790.8|1790.2|1790.8|1790.4|1790.4|1790|964
1606998350000|2020-12-03 12:25:50|1790.6||1790.4||1790.6||1790.4||196
1606998360000|2020-12-03 12:26:00|1790.6|1790|1790.4|1790|1790.6|1790.2|1790.4|1790|848
1606998370000|2020-12-03 12:26:10|1790.2|1790.2|1790.4|1790|1790.4|1790.2|1790.2|1790|916
1606998390000|2020-12-03 12:26:30|1790.6|1790.2|1790.6|1790.2|1790.8|1790.4|1790.6|1790.2|240
1606998400000|2020-12-03 12:26:40|1790.8||1790.8||1790.8||1790.6||0
1606998410000|2020-12-03 12:26:50|1790.6||1790.8||1790.8||1790.6||0
1606998420000|2020-12-03 12:27:00|1791|1790.4|1791|1790.6|1791.2|1791|1790.6|1790.4|1366
1606998430000|2020-12-03 12:27:10|1791.2|1790.8|1792|1791.6|1792.4|1792|1791.2|1790.8|2229
1606998440000|2020-12-03 12:27:20|1791.8|1791.4|1791.6|1791.4|1792|1791.6|1791.6|1791.4|78
1606998450000|2020-12-03 12:27:30|1791.8||1791.8||1791.8||1791.8||0
1606998460000|2020-12-03 12:27:40|1791.6|1791.2|1791.4|1791|1792|1791.6|1791.2|1791|1017
1606998480000|2020-12-03 12:28:00|1791.6|1791.2|1791.4|1791.2|1791.6|1791.2|1791.4|1791|500
1606998490000|2020-12-03 12:28:10|1791.6|1791.4|1792|1791.4|1792|1791.6|1791.6|1791.2|1376
1606998500000|2020-12-03 12:28:20|1791.8|1791.6|1791.2|1790.6|1792|1791.6|1791.2|1790.6|469
1606998510000|2020-12-03 12:28:30||1790.8||1790.8||1790.8||1790.6|0
1606998530000|2020-12-03 12:28:50|1791|1791|1791.6|1791|1791.6|1791.2|1791|1790.8|1251
1606998540000|2020-12-03 12:29:00|1791.4|1790.8|1791.2|1790.8|1791.4|1790.8|1791|1790.6|347
1606998550000|2020-12-03 12:29:10||1791||1791||1791||1791|0
1606998560000|2020-12-03 12:29:20|1791.4|1791.2|1791.6|1791.2|1791.6|1791.2|1791.4|1791|1053
1606998570000|2020-12-03 12:29:30||1791.4||1791.4||1791.4||1791.2|0
1606998580000|2020-12-03 12:29:40|1791.4|1791|1791.2|1790.8|1791.6|1791.2|1791.2|1790.8|1490
1606998590000|2020-12-03 12:29:50|1791.4|1791|1791.2|1791|1791.4|1791.2|1791.2|1791|171
1606998600000|2020-12-03 12:30:00|1791|1790.8|1790.6|1790.2|1791|1790.8|1790.6|1790.2|334
1606998610000|2020-12-03 12:30:10|1790.8|1790.4|1790.8|1790.4|1790.8|1790.6|1790.6|1790.2|568
1606998620000|2020-12-03 12:30:20|1790.6|1790.6|1790.8|1790.2|1790.8|1790.6|1790.6|1790.2|0
1606998630000|2020-12-03 12:30:30|1790.6|1790|1790.4|1790.2|1790.6|1790.2|1790.4|1790|0
1606998640000|2020-12-03 12:30:40|1790.2|1790|1789.8|1789.2|1790.2|1790.2|1789.8|1789.2|0
1606998650000|2020-12-03 12:30:50||1789.4||1789.4||1789.4||1789.2|0
1606998660000|2020-12-03 12:31:00|1790|1789.6|1789.6|1789.4|1790|1789.6|1789.6|1789.4|70
1606998670000|2020-12-03 12:31:10|1789.8|1789.6|1790.2|1789.8|1790.2|1789.8|1789.8|1789.4|340
1606998680000|2020-12-03 12:31:20|1790|1789.6|1790.2|1789.8|1790.4|1790|1790|1789.6|196
1606998690000|2020-12-03 12:31:30|1790|1789.6|1790|1789.6|1790|1789.6|1789.8|1789.6|832
1606998700000|2020-12-03 12:31:40|1790.2|1789.8|1790.6|1790.2|1790.6|1790.2|1790.2|1789.8|850
1606998720000|2020-12-03 12:32:00|1790.8|1790.4|1791.6|1791.2|1791.6|1791.2|1790.8|1790.2|1313
1606998760000|2020-12-03 12:32:40|1791.8|1791.4|1791.8|1791.4|1791.8|1791.6|1791.8|1791.2|281
1606998770000|2020-12-03 12:32:50|1791.6|1791.2|1791.8|1791.6|1791.8|1791.6|1791.4|1791.2|852
1606998780000|2020-12-03 12:33:00|1792|1791.8|1792|1791.6|1792.4|1791.8|1792|1791.6|270
1606998790000|2020-12-03 12:33:10||1791.8||1791.8||1791.8||1791.6|0
1606998800000|2020-12-03 12:33:20|1792.2|1792|1792|1791.6|1792.2|1792|1792|1791.6|1810
1606998810000|2020-12-03 12:33:30|1791.8|1791.8|1792.2|1791.8|1792.4|1792|1791.8|1791.6|581
1606998820000|2020-12-03 12:33:40|1792.4|1792|1792.4|1792|1792.4|1792.2|1792.4|1791.8|0
1606998830000|2020-12-03 12:33:50|1792.2|1792.2|1792.4|1792|1792.4|1792.2|1792.2|1792|0
1606998840000|2020-12-03 12:34:00|1792.2|1791.8|1792.2|1792|1792.4|1792|1792|1791.8|236
1606998860000|2020-12-03 12:34:20|1792.4|1792.2|1792.4|1792.2|1792.4|1792.2|1792.4|1792|0
1606998870000|2020-12-03 12:34:30|1792.2|1792|1792|1791.8|1792.4|1792|1792|1791.6|582
1606998880000|2020-12-03 12:34:40|1791.8|1791.6|1792|1791.8|1792|1791.8|1791.8|1791.6|976
1606998890000|2020-12-03 12:34:50||1791.6||1791.6||1791.8||1791.6|0
1606998900000|2020-12-03 12:35:00|1791.8|1791.8|1791.8|1791.6|1791.8|1791.8|1791.8|1791.6|20
1606998910000|2020-12-03 12:35:10|1792|1791.8|1792.4|1792|1792.4|1792|1792|1791.6|1266
1606998920000|2020-12-03 12:35:20|1792.6|1792.2|1791.4|1791|1792.8|1792.4|1791.4|1791|5472
1606998930000|2020-12-03 12:35:30||1791.2||1791.2||1791.2||1791.2|580
1606998940000|2020-12-03 12:35:40|1791.6|1791.4|1792|1791.4|1792|1791.6|1791.6|1791.2|301
1606998950000|2020-12-03 12:35:50|1791.8|1791.2|1791.6|1791.2|1791.8|1791.4|1791.6|1791.2|0
1606998960000|2020-12-03 12:36:00|1791.4|1791|1791.4|1791.2|1791.4|1791.2|1791.4|1791|2731
1606998970000|2020-12-03 12:36:10|1791.6|1791.4|1791.2|1790.8|1791.8|1791.4|1791|1790.8|1869
1606998980000|2020-12-03 12:36:20|1791.4|1791|1791.6|1791.2|1791.6|1791.2|1791.4|1791|260
1606999000000|2020-12-03 12:36:40|1791.4||1791.4||1791.4||1791.4||33
1606999010000|2020-12-03 12:36:50|1791.6|1791|1790.6|1790.4|1791.6|1791|1790.2|1790|4341
1606999020000|2020-12-03 12:37:00|1790.8|1790.2|1790.6|1790.2|1791|1790.6|1790.6|1790.2|1135
1606999030000|2020-12-03 12:37:10|1790.4|1790|1789.6|1789.2|1790.4|1790|1789.6|1789.2|1831
1606999040000|2020-12-03 12:37:20|1789.8|1789.4|1790.2|1789.8|1790.4|1790|1789.8|1789.4|1375
1606999060000|2020-12-03 12:37:40|1789.6|1789.2|1789.6|1789.2|1789.8|1789.4|1788.6|1788.2|12498
1606999070000|2020-12-03 12:37:50|1789.4|1789|1789.6|1789.2|1789.6|1789.2|1789.2|1789|0
1606999080000|2020-12-03 12:38:00|1789.4|1789.4|1790|1789.6|1790|1789.6|1789.4|1789.2|217
1606999090000|2020-12-03 12:38:10|1790.2|1789.8|1790.8|1790.6|1790.8|1790.6|1790|1789.6|787
1606999100000|2020-12-03 12:38:20|1790.6|1790.4|1790.4|1790|1790.6|1790.4|1790.4|1790|1028
1606999110000|2020-12-03 12:38:30|1790.6||1790.6||1790.6||1790.4||0
1606999120000|2020-12-03 12:38:40|1790.8|1790.2|1790.4|1790|1790.8|1790.4|1790.4|1790|736
1606999130000|2020-12-03 12:38:50|1790.2|1789.8|1789|1788.6|1790.2|1789.8|1789|1788.4|5199
1606999140000|2020-12-03 12:39:00|1788.8||1788.8||1788.8||1788.8||26
1606999150000|2020-12-03 12:39:10|1789|1788.8|1789|1788.8|1789.2|1789|1789|1788.8|1606
1606999160000|2020-12-03 12:39:20|1788.8|1788.6|1788.6|1788.4|1788.8|1788.6|1788.4|1788.2|1801
1606999170000|2020-12-03 12:39:30|1788.4|1788|1788.2|1787.8|1788.4|1788|1787.8|1787.6|250
1606999180000|2020-12-03 12:39:40|1788||1788||1788.2||1788||0
1606999190000|2020-12-03 12:39:50|1788.2|1788|1787.8|1787.4|1788.2|1788|1787.6|1787.2|200
1606999200000|2020-12-03 12:40:00|1787.6|1787.2|1787.6|1787.4|1787.8|1787.4|1787.4|1786.8|137
1606999210000|2020-12-03 12:40:10|1787.8|1787.6|1788.2|1787.6|1788.4|1788|1787.8|1787.6|2018
1606999220000|2020-12-03 12:40:20|1788|1787.4|1787.2|1786.6|1788|1787.4|1787|1786.4|2178
1606999230000|2020-12-03 12:40:30|1787|1786.4|1786.4|1786.2|1787|1786.4|1786.4|1786|1242
1606999240000|2020-12-03 12:40:40|1786.6||1786.4||1786.6||1786.4||0
1606999250000|2020-12-03 12:40:50|1786.6|1786|1786.6|1786.2|1786.6|1786.2|1786.4|1786|0
1606999260000|2020-12-03 12:41:00|1786.4|1786|1786.4|1786|1786.6|1786.2|1786.2|1785.8|453
1606999270000|2020-12-03 12:41:10|1786.2|1785.8|1786|1785.6|1786.2|1785.8|1786|1785.6|100
1606999280000|2020-12-03 12:41:20|1786.2|1785.8|1786|1785.6|1786.6|1786.2|1786|1785.6|1404
1606999290000|2020-12-03 12:41:30|1785.8|1785.8|1785.8|1785.2|1786|1785.8|1785.6|1785.2|336
1606999300000|2020-12-03 12:41:40|1785.6|1785|1785.4|1785|1785.6|1785.2|1785.4|1785|10
1606999310000|2020-12-03 12:41:50|1785.2|1784.8|1782.8|1782.4|1785.2|1784.8|1782.8|1782.2|4348
1606999320000|2020-12-03 12:42:00|1782.6|1782.2|1783|1782.8|1783.4|1783|1782.6|1782.2|5403
1606999330000|2020-12-03 12:42:10|1782.8|1782.6|1782.4|1782|1782.8|1782.6|1782.4|1781.8|926
1606999340000|2020-12-03 12:42:20|1782.2|1781.8|1782.6|1782.2|1782.6|1782.2|1782.2|1781.8|162
1606999350000|2020-12-03 12:42:30|1782.4|1781.8|1782.4|1781.8|1782.6|1781.8|1782.2|1781.8|0
1606999360000|2020-12-03 12:42:40|1782.2|1781.6|1782.2|1781.8|1782.4|1781.8|1782|1781.6|0
1606999370000|2020-12-03 12:42:50|1782.4|1782|1781.6|1781.2|1782.4|1782.2|1781.4|1781|537
1606999380000|2020-12-03 12:43:00|1781.4|1781|1781.4|1781|1781.6|1781.2|1781|1780.4|1660
1606999390000|2020-12-03 12:43:10|1781.6|1781.2|1781.4|1781|1781.6|1781.4|1781.4|1781|860
1606999400000|2020-12-03 12:43:20|1781.2|1780.8|1781.2|1780.6|1781.4|1780.8|1781|1780.6|164
1606999410000|2020-12-03 12:43:30|1781.4|1781|1781.4|1781|1781.8|1781.4|1781.4|1781|1183
1606999420000|2020-12-03 12:43:40|1781.6|1780.6|1781.2|1780.8|1781.8|1780.8|1780.8|1780.4|2529
1606999430000|2020-12-03 12:43:50|1781.4|1781|1782|1781.6|1782.2|1781.6|1781.4|1781|1143
1606999440000|2020-12-03 12:44:00|1781.8|1781.2|1781.8|1781.2|1782|1781.2|1781.4|1781|1652
1606999450000|2020-12-03 12:44:10|1781.6|1781.4|1782.8|1782.4|1782.8|1782.4|1781.6|1781.4|1101
1606999460000|2020-12-03 12:44:20|1783|1782.6|1783.4|1783|1783.4|1783|1782.8|1782.6|829
1606999470000|2020-12-03 12:44:30|1783.2|1783.2|1783.2|1782.8|1783.4|1783.2|1782.8|1782.6|152099
1606999480000|2020-12-03 12:44:40|1783|1783|1783.2|1783|1783.8|1783.4|1783|1782.4|2901
1606999490000|2020-12-03 12:44:50|1783.4||1783.2||1783.4||1783.2||0
1606999500000|2020-12-03 12:45:00|1783.4|1782.8|1783|1782.4|1783.6|1783|1782.6|1782.2|2215
1606999510000|2020-12-03 12:45:10|1782.8|1782.6|1783.2|1782.6|1783.2|1782.8|1782.8|1782.6|0
1606999520000|2020-12-03 12:45:20||1782.8||1782.8||1782.8||1782.6|0
1606999530000|2020-12-03 12:45:30|1783|1783|1784.2|1783.6|1784.4|1783.8|1783|1782.8|286
1606999560000|2020-12-03 12:46:00|1784.4|1783.8|1784.2|1783.8|1784.4|1784|1784.2|1783.8|956
1606999570000|2020-12-03 12:46:10|1784.4|1784|1785|1784.6|1785|1784.6|1784.4|1784|1602
1606999580000|2020-12-03 12:46:20|1784.8|1784.8|1785|1784.6|1785|1784.8|1784.8|1784.6|1689
1606999590000|2020-12-03 12:46:30|1784.8|1784.8|1785.2|1784.8|1785.2|1784.8|1784.8|1784.6|197
1606999600000|2020-12-03 12:46:40|1785.4|1785|1785.6|1785.2|1785.8|1785.2|1785.4|1785|704
1606999610000|2020-12-03 12:46:50||1785||1785||1785.2||1785|0
1606999620000|2020-12-03 12:47:00|1785.4|1785.2|1785.6|1785.2|1785.6|1785.2|1785.4|1785|36
1606999630000|2020-12-03 12:47:10|1785.4|1785|1785.6|1785|1785.6|1785.2|1785.2|1785|1158
1606999640000|2020-12-03 12:47:20||1785.2||1785.2||1785.2||1785.2|0
1606999650000|2020-12-03 12:47:30|1785.4|1785|1785.6|1785|1785.6|1785|1785.2|1784.6|902
1606999660000|2020-12-03 12:47:40|1785.4|1784.8|1785.2|1784.8|1785.6|1785|1785.2|1784.8|354
1606999670000|2020-12-03 12:47:50|1785.4|1785|1786.6|1786.2|1786.6|1786.4|1784.8|1784.4|4204
1606999680000|2020-12-03 12:48:00|1786.4|1786|1786.4|1786|1786.6|1786.4|1786.4|1785.8|6
1606999690000|2020-12-03 12:48:10|1786.6|1786.2|1786|1785.6|1786.6|1786.4|1786|1785.6|1441
1606999700000|2020-12-03 12:48:20|1786.2|1785.8|1785.4|1785|1786.4|1785.8|1785.4|1785|9
1606999720000|2020-12-03 12:48:40|1785.2|1784.8|1785|1784.4|1785.4|1784.8|1784.6|1784.4|1003
1606999730000|2020-12-03 12:48:50|1784.8||1785||1785||1784.6||0
1606999740000|2020-12-03 12:49:00|1784.8|1784|1784.8|1784.4|1784.8|1784.4|1784.2|1784|3710
1606999750000|2020-12-03 12:49:10|1785|1784.6|1785.2|1784.8|1785.2|1784.8|1785|1784.6|391
1606999760000|2020-12-03 12:49:20|1784.8|1784.6|1785.4|1784.8|1785.4|1784.8|1784.8|1784.4|393
1606999770000|2020-12-03 12:49:30|1785.2|1785|1785|1784.4|1785.2|1785|1784.8|1784.4|381
1606999780000|2020-12-03 12:49:40|1784.8||1784.8||1785||1784.8||0
1606999790000|2020-12-03 12:49:50|1785||1784.8||1785||1784.6||500
1606999800000|2020-12-03 12:50:00|1784.6|1784|1784.2|1783.8|1784.8|1784|1784|1783.8|3004
1606999810000|2020-12-03 12:50:10|1784.4|1784|1784.2|1783.6|1784.4|1784|1784|1783.6|197
1606999830000|2020-12-03 12:50:30|1784|1783.8|1784.4|1783.8|1784.6|1784.2|1784|1783.8|921
1606999840000|2020-12-03 12:50:40|1784|1783.6|1783.6|1783|1784|1783.6|1783.4|1783|327
1606999850000|2020-12-03 12:50:50|1783.4|1783.2|1783.4|1783|1783.6|1783.2|1783.2|1783|372
1606999860000|2020-12-03 12:51:00|1783.2||1783.6||1783.6||1783.2||691
1606999870000|2020-12-03 12:51:10|1783.4|1783.2|1783.6|1783|1783.6|1783.2|1783.2|1783|895
1606999880000|2020-12-03 12:51:20|1783.2|1782.8|1783|1782.4|1783.2|1782.8|1782.8|1782.2|279
1606999890000|2020-12-03 12:51:30|1782.8||1783||1783||1782.8||2
1606999900000|2020-12-03 12:51:40||1782.6||1782.6||1782.8||1782.6|705
1606999910000|2020-12-03 12:51:50|1783.2|1782.8|1783.4|1782.8|1783.6|1783.2|1783|1782.6|2752
1606999920000|2020-12-03 12:52:00|1783|1782.6|1783|1782.6|1783.4|1783|1783|1782.4|2261
1606999930000|2020-12-03 12:52:10||1782.4||1782.6||1782.6||1782.4|250
1606999940000|2020-12-03 12:52:20|1783.4|1782.8|1784|1783.6|1784.4|1784|1783.4|1782.8|849
1606999950000|2020-12-03 12:52:30||1783.4||1783.4||1783.6||1783.4|0
1606999960000|2020-12-03 12:52:40|1783.8||1783.6||1783.8||1783.6||0
1606999970000|2020-12-03 12:52:50|1783.4|1783.2|1783.2|1783|1783.8|1783.4|1783.2|1782.8|257
1606999980000|2020-12-03 12:53:00|1783.4|1783.2|1783.6|1783.4|1783.6|1783.4|1783.2|1783|0
1606999990000|2020-12-03 12:53:10|1784|1783.6|1783.6|1783.2|1784.2|1783.6|1783.4|1783.2|1427
1607000000000|2020-12-03 12:53:20|1783.4|1783|1782.8|1782.4|1783.4|1783|1782.8|1782.4|2751
1607000010000|2020-12-03 12:53:30|1782.6||1782.6||1782.6||1782.6||0
1607000020000|2020-12-03 12:53:40|1782.4|1782.2|1781.8|1781.6|1782.4|1782.2|1781.8|1781.4|3129
1607000030000|2020-12-03 12:53:50|1782.2|1781.8|1782.2|1781.8|1782.2|1781.8|1782.2|1781.6|538
1607000040000|2020-12-03 12:54:00|1782|1781.6|1781.6|1781.2|1782|1781.6|1781.2|1781|1433
1607000050000|2020-12-03 12:54:10||1781||1781.2||1781.2||1781|0
1607000060000|2020-12-03 12:54:20|1781.8|1781.4|1781.4|1781.2|1782.2|1781.8|1781.4|1781.2|950
1607000070000|2020-12-03 12:54:30|1781.6|1781|1781.4|1781|1781.6|1781|1781.2|1781|286
1607000080000|2020-12-03 12:54:40|1781.6|1781.2|1781.6|1781.2|1781.8|1781.2|1781.4|1781|0
1607000090000|2020-12-03 12:54:50|1781.4|1781|1780.8|1780.4|1781.6|1781|1780.6|1780.2|368
1607000100000|2020-12-03 12:55:00|1780.6|1780.2|1780.2|1780|1781|1780.6|1780.2|1780|3806
1607000110000|2020-12-03 12:55:10|1780|1779.8|1780|1779.6|1780.2|1780|1780|1779.4|8881
1607000120000|2020-12-03 12:55:20|1779.8|1779.4|1780.2|1779.8|1780.2|1780|1779.8|1779|2380
1607000130000|2020-12-03 12:55:30|1780|1779.4|1779.8|1779.4|1780|1779.8|1779.8|1779.4|1000
1607000140000|2020-12-03 12:55:40|1780|1779.8|1780|1779.8|1780|1779.8|1779.8|1779.4|500
1607000150000|2020-12-03 12:55:50|1779.8|1779.4|1780|1779.8|1780|1779.8|1779.8|1779.4|500
1607000160000|2020-12-03 12:56:00|1780.2|1780|1780|1779.8|1780.2|1780|1780|1779.8|808
1607000170000|2020-12-03 12:56:10|1780.2|1780|1780.2|1779.8|1780.2|1780|1780|1779.8|137
1607000180000|2020-12-03 12:56:20|1780|1779.6|1779.2|1778.8|1780.2|1779.6|1779.2|1778.6|196
1607000190000|2020-12-03 12:56:30|1779.4||1779.4||1779.4||1779.2||0
1607000200000|2020-12-03 12:56:40|1779.6|1779|1779.8|1779.6|1780.2|1779.6|1779.6|1779|6
1607000210000|2020-12-03 12:56:50|1779.6|1779.4|1779|1778.4|1779.8|1779.6|1778.8|1778.4|656
1607000220000|2020-12-03 12:57:00|1778.8|1778.2|1777.8|1777.2|1779|1778.2|1777.6|1777|2307
1607000230000|2020-12-03 12:57:10|1778||1777.6||1778||1777.6||0
1607000240000|2020-12-03 12:57:20|1777.4|1777|1776.8|1776.4|1777.6|1777|1776.6|1776.2|936
1607000250000|2020-12-03 12:57:30|1777|1776.6|1777|1776.6|1777.6|1777|1777|1776.4|754
1607000260000|2020-12-03 12:57:40|1777.2|1776.4|1776.6|1776.2|1777.2|1776.4|1776.6|1776|0
1607000270000|2020-12-03 12:57:50|1776.4|1776|1776.6|1776.2|1776.6|1776.2|1776.4|1776|0
1607000280000|2020-12-03 12:58:00|1776.4|1776.4|1776.2|1776|1776.4|1776.4|1776.2|1776|514
1607000290000|2020-12-03 12:58:10|1776|1775.6|1774.8|1774.4|1776.2|1776|1774.4|1774.2|4625
1607000300000|2020-12-03 12:58:20|1775|1774.6|1775.2|1774.6|1776.2|1775.6|1775|1774.2|6889
1607000310000|2020-12-03 12:58:30|1775|1774.4|1774|1773.4|1775|1774.4|1774|1773.4|3746
1607000320000|2020-12-03 12:58:40|1773.8|1773.6|1773.8|1773.4|1774|1773.8|1773.6|1773.4|2548
1607000330000|2020-12-03 12:58:50|1773.6||1773.8||1773.8||1773.6||176
1607000340000|2020-12-03 12:59:00|1774|1773.6|1774.8|1774.6|1775|1774.8|1773.8|1773.4|4063
1607000350000|2020-12-03 12:59:10|1775|1774.8|1775.2|1774.8|1775.2|1774.8|1775|1774.8|0
1607000360000|2020-12-03 12:59:20|1775|1774.6|1774.2|1773.6|1775|1774.6|1774|1773.2|1061
1607000370000|2020-12-03 12:59:30|1774|1774|1774.2|1774|1774.6|1774.2|1774|1774|0
1607000380000|2020-12-03 12:59:40|1774.4|1774.2|1774.8|1774.2|1774.8|1774.2|1774.4|1774.2|0
1607000390000|2020-12-03 12:59:50|1775|1774.4|1774.8|1774.4|1775.2|1774.6|1774.8|1774.4|0
1607000400000|2020-12-03 13:00:00|1774.6|1774.2|1774|1773.8|1774.6|1774.2|1773.4|1773.2|3548
1607000410000|2020-12-03 13:00:10|1773.8|1773.6|1773.6|1773.2|1774|1773.6|1773.6|1773.2|1441
1607000420000|2020-12-03 13:00:20|1773.4|1773|1773.2|1772.4|1773.6|1773|1772.8|1772.2|996
1607000430000|2020-12-03 13:00:30|1773.4|1772.6|1774|1773.6|1774.2|1773.8|1773.4|1772.6|227
1607000440000|2020-12-03 13:00:40|1774.2|1773.4|1773.6|1773.2|1774.2|1773.6|1773.4|1773.2|281
1607000450000|2020-12-03 13:00:50|1773.4|1773.4|1773.6|1773.4|1773.6|1773.4|1773.4|1773.4|400
1607000460000|2020-12-03 13:01:00|1773.8|1773.6|1773.4|1773.2|1774|1773.6|1773.2|1773|1208
1607000470000|2020-12-03 13:01:10|1773.2|1773|1776.2|1775.8|1776.4|1775.8|1773.2|1772.6|13022
1607000480000|2020-12-03 13:01:20|1776|1776|1774.6|1774.2|1776|1776|1774.4|1773.8|8480
1607000490000|2020-12-03 13:01:30|1774.4|1774|1775.8|1775.4|1775.8|1775.4|1774.2|1773.8|1555
1607000500000|2020-12-03 13:01:40|1776|1775|1775.4|1775|1776|1775|1775|1774.6|610
1607000520000|2020-12-03 13:02:00|1775.2|1775.2|1777|1776.6|1777|1776.6|1775.2|1775|5716
1607000530000|2020-12-03 13:02:10|1777.2|1776.8|1777|1776.6|1777.6|1777|1777|1776.6|3135
1607000540000|2020-12-03 13:02:20|1776.8|1776.8|1777.8|1777.2|1777.8|1777.2|1776.8|1776.4|500
1607000550000|2020-12-03 13:02:30|1778|1777.4|1777.4|1776.8|1778|1777.6|1777.4|1776.8|932
1607000560000|2020-12-03 13:02:40|1777.2|1777|1776.6|1776.2|1777.4|1777.2|1776.4|1776|1446
1607000570000|2020-12-03 13:02:50|1776.8|1776.4|1776.6|1776.2|1777.4|1776.8|1776.6|1776.2|1468
1607000580000|2020-12-03 13:03:00|1776.4|1775.8|1777.4|1777.2|1777.4|1777.2|1776.2|1775.8|533
1607000590000|2020-12-03 13:03:10|1777.2|1777|1777.4|1777|1777.4|1777|1777.2|1777|889
1607000600000|2020-12-03 13:03:20|||||||||30
1607000610000|2020-12-03 13:03:30|1777.6|1777.2|1778.8|1778.4|1779|1778.4|1777.6|1777|687
1607000620000|2020-12-03 13:03:40|1779|1778.6|1779|1778.6|1779.2|1778.6|1779|1778.4|0
1607000630000|2020-12-03 13:03:50|1779.2|1778.8|1779.2|1778.8|1779.4|1778.8|1779.2|1778.8|0
1607000640000|2020-12-03 13:04:00|1779|1778.6|1780|1779.8|1780|1779.8|1778.6|1778.4|5451
1607000650000|2020-12-03 13:04:10|1780.2|1780|1780.4|1780|1780.6|1780.2|1780.2|1779.8|1862
1607000660000|2020-12-03 13:04:20|1780.6|1780.2|1780.6|1780|1780.8|1780.4|1780.6|1780|700
1607000670000|2020-12-03 13:04:30|1780.8|1780.2|1780.8|1780.4|1780.8|1780.6|1780.8|1780|1040
1607000680000|2020-12-03 13:04:40|1780.6|1780.6|1780.4|1780.2|1780.6|1780.6|1780.2|1780|3027
1607000690000|2020-12-03 13:04:50|1780.2|1780|1780.4|1780|1780.6|1780.2|1780.2|1780|3809
1607000700000|2020-12-03 13:05:00|1780.6|1780.2|1782|1781.6|1782.2|1781.6|1780.6|1780.2|567
1607000710000|2020-12-03 13:05:10|1781.8|1781.2|1782.2|1781.6|1782.6|1782.2|1781.4|1781|1680
1607000720000|2020-12-03 13:05:20|1782|1781.8|1781.6|1781.2|1782.4|1782|1781.6|1781|776
1607000730000|2020-12-03 13:05:30|1781.8|1781.4|1782|1781.6|1782|1781.8|1781.6|1781.2|1506
1607000740000|2020-12-03 13:05:40|1782.2|1781.8|1782.4|1782.2|1783|1782.2|1782.2|1781.8|256
1607000760000|2020-12-03 13:06:00|1782.2|1782|1781.2|1780.8|1782.2|1782|1780.8|1780.6|5265
1607000770000|2020-12-03 13:06:10|1781|1780.6|1781.2|1780.8|1781.2|1780.8|1780.8|1780.2|166
1607000780000|2020-12-03 13:06:20|1781|1780.6|1781|1780.6|1781|1780.8|1780.8|1780.6|197
1607000790000|2020-12-03 13:06:30|1781.2|1780.8|1781.8|1781.4|1781.8|1781.4|1781|1780.6|1438
1607000800000|2020-12-03 13:06:40|1781.6|1781.2|1781.6|1781|1781.6|1781.2|1781.6|1781|0
1607000810000|2020-12-03 13:06:50|1781.8|1781.2|1782|1781.8|1782.4|1781.8|1781.8|1781.2|167
1607000820000|2020-12-03 13:07:00|1781.8|1781.6|1781.2|1780.6|1781.8|1781.6|1781.2|1780.6|2543
1607000830000|2020-12-03 13:07:10|1781.4|1780.8|1782|1781.4|1782|1781.6|1781.4|1780.8|1095
1607000840000|2020-12-03 13:07:20|1782.2|1781.6|1782.4|1781.8|1782.4|1782|1782.2|1781.6|0
1607000850000|2020-12-03 13:07:30|1782.8|1782|1783|1782.4|1783.2|1782.8|1782.8|1782|2239
1607000860000|2020-12-03 13:07:40|1783.2|1782.6|1784.4|1783.8|1784.6|1784|1783.2|1782.4|1505
1607000870000|2020-12-03 13:07:50|1784.6|1784|1785.2|1784.6|1785.4|1784.8|1784.6|1784|871
1607000880000|2020-12-03 13:08:00|1785.4|1784.8|1785.4|1785.2|1785.6|1785.2|1784.8|1784.6|3060
1607000890000|2020-12-03 13:08:10|1785.6|1785.4|1785.6|1785.2|1785.8|1785.4|1785|1784.6|1689
1607000900000|2020-12-03 13:08:20|1785.8|1785.4|1785.8|1785.4|1786|1785.8|1785.8|1785.4|522
1607000910000|2020-12-03 13:08:30|1786|1785.2|1785.8|1785.4|1786|1785.6|1785.8|1785.2|1159
1607000920000|2020-12-03 13:08:40|1785.6|1785.2|1786|1785.8|1786.6|1785.8|1785.4|1785.2|3848
1607000930000|2020-12-03 13:08:50|1785.8|1785.6|1786|1785.6|1786|1785.8|1785.4|1785|1744
1607000940000|2020-12-03 13:09:00|1785.8|1785.4|1786.4|1786|1786.6|1786|1785.6|1785.4|1126
1607000960000|2020-12-03 13:09:20|1786.6|1786.2|1786.8|1786.6|1787|1786.6|1786.4|1786.2|721
1607000970000|2020-12-03 13:09:30|1786.6|1786.4|1786.4|1786.2|1786.6|1786.4|1786|1785.8|2179
1607000980000|2020-12-03 13:09:40|1786.6|1786|1786.8|1786.2|1786.8|1786.2|1786.2|1786|1141
1607000990000|2020-12-03 13:09:50|1787||1786.8||1787||1786.8||0
1607001000000|2020-12-03 13:10:00|1787|1786.4|1787.2|1786.8|1787.4|1787|1787|1786.4|1280
1607001010000|2020-12-03 13:10:10|1787|1787|1787.2|1787|1787.2|1787|1787|1786.8|0
1607001020000|2020-12-03 13:10:20|1787|1786.8|1787|1786.8|1787|1786.8|1787|1786.8|89
1607001030000|2020-12-03 13:10:30|1787.2|1787|1788|1787.8|1788.2|1787.8|1787.2|1787|793
1607001040000|2020-12-03 13:10:40|1787.8|1787.6|1787.8|1787.2|1788|1787.8|1787.6|1787.2|406
1607001050000|2020-12-03 13:10:50|1787.6|1787|1787.4|1787|1787.6|1787|1787|1786.8|671
1607001060000|2020-12-03 13:11:00|1787.2|1786.8|1784.6|1784.2|1787.2|1786.8|1784.6|1784|3172
1607001070000|2020-12-03 13:11:10|1784.4|1784|1785.2|1784.6|1785.4|1785|1784.4|1784|1125
1607001090000|2020-12-03 13:11:30|1785.4|1784.8|1786|1785.6|1786|1785.6|1785.4|1784.6|4850
1607001100000|2020-12-03 13:11:40|1786.2|1785.8|1786.4|1786|1786.6|1786|1786.2|1785.8|1122
1607001110000|2020-12-03 13:11:50|1786.2|1785.8|1786.4|1785.8|1786.4|1785.8|1785.2|1784.6|7323
1607001120000|2020-12-03 13:12:00|1786.2|1785.6|1786.2|1785.8|1786.8|1786.2|1786|1785.6|3636
1607001130000|2020-12-03 13:12:10|1786.4|1786|1786.4|1786|1786.8|1786.4|1786.2|1785.8|2180
1607001140000|2020-12-03 13:12:20|1786.6|1786.2|1786.6|1786.4|1786.6|1786.4|1786.4|1786|436
1607001150000|2020-12-03 13:12:30|1786.4|1786.2|1786.2|1786|1786.4|1786.2|1786.2|1785.8|1560
1607001160000|2020-12-03 13:12:40|1786.4|1785.8|1787.2|1786.8|1787.4|1786.8|1786.2|1785.8|276
1607001170000|2020-12-03 13:12:50|1787.4|1787|1787.4|1787|1787.6|1787.2|1787.2|1786.8|2197
1607001180000|2020-12-03 13:13:00|1787.2|1787.2|1787.2|1787|1787.4|1787.2|1787|1786.8|525
1607001190000|2020-12-03 13:13:10|1787.4|1787.2|1786.8|1786.4|1787.4|1787.2|1786.6|1786.4|3574
1607001200000|2020-12-03 13:13:20|1787|1786.6|1785.8|1785.2|1787|1786.6|1785|1784.4|2521
1607001210000|2020-12-03 13:13:30|1786.2|1785.4|1785.6|1785|1786.2|1785.6|1785|1784.6|4071
1607001220000|2020-12-03 13:13:40|1785.4|1784.8|1785.6|1785.2|1785.6|1785.2|1785.2|1784.6|1779
1607001230000|2020-12-03 13:13:50|1785.4|1785|1784.4|1784|1785.6|1785.2|1784|1783.4|3365
1607001240000|2020-12-03 13:14:00|1784.2|1783.8|1784.8|1784.4|1784.8|1784.4|1784.2|1783.8|1233
1607001250000|2020-12-03 13:14:10|1784.6||1784.6||1784.6||1784.6||0
1607001260000|2020-12-03 13:14:20|1784.8|1784.6|1784|1783.4|1785|1784.6|1784|1783.4|928
1607001270000|2020-12-03 13:14:30|1783.8|1783.2|1784.4|1784.2|1785.4|1784.8|1782.4|1782|9690
1607001280000|2020-12-03 13:14:40|1784.6|1783.8|1784|1783.8|1784.6|1783.8|1783.8|1783.4|573
1607001290000|2020-12-03 13:14:50|1784.2|1783.6|1784|1783.8|1784.2|1783.8|1783.8|1783.6|118
1607001300000|2020-12-03 13:15:00|1783.8|1783.6|1784.2|1784|1784.4|1784|1783.8|1783.4|148
1607001310000|2020-12-03 13:15:10|1784|1783.8|1783|1782.6|1784.2|1783.8|1783|1782.6|2676
1607001330000|2020-12-03 13:15:30|1782.8|1782.2|1783.6|1783.2|1783.6|1783.2|1782.6|1782.2|2010
1607001340000|2020-12-03 13:15:40|1783.4||1783.6||1783.6||1783.4||0
1607001350000|2020-12-03 13:15:50|1783.4|1782.8|1782.6|1782.4|1783.4|1782.8|1782.4|1782.2|2231
1607001360000|2020-12-03 13:16:00|1782.8|1782.6|1778.8|1777.2|1782.8|1782.6|1775|1773.2|69850
1607001370000|2020-12-03 13:16:10|1778.6|1777.6|1778.8|1778.2|1779.4|1778.4|1778.2|1777.2|1143
1607001380000|2020-12-03 13:16:20|1779.2|1778.4|1780.4|1779.6|1780.6|1779.8|1779.2|1778.4|6231
1607001390000|2020-12-03 13:16:30|1780.6|1779.8|1780.6|1780.2|1780.8|1780.2|1780.4|1779.8|16
1607001400000|2020-12-03 13:16:40|1780.8|1780.4|1780.6|1780.2|1781.2|1780.6|1780.6|1780.2|684
1607001410000|2020-12-03 13:16:50|1780.4|1780|1779.8|1779.2|1780.6|1780|1779.8|1779|1869
1607001420000|2020-12-03 13:17:00|1780|1779.4|1781|1780.6|1781.4|1780.8|1780|1779.4|5005
1607001430000|2020-12-03 13:17:10|1780.8|1780.4|1780.2|1779.8|1780.8|1780.4|1779.6|1779.2|2915
1607001440000|2020-12-03 13:17:20|1780|1779.6|1780.6|1780|1780.6|1780.2|1779.8|1779.6|5051
1607001450000|2020-12-03 13:17:30|1780.8|1780.2|1780.6|1780|1781|1780.4|1780.4|1779.8|3414
1607001460000|2020-12-03 13:17:40|1780.4|1780.2|1780.2|1779.8|1781|1780.2|1780.2|1779.8|4836
1607001470000|2020-12-03 13:17:50|1780.4|1780|1779.4|1778.8|1780.6|1780|1779.4|1778.6|1002
1607001480000|2020-12-03 13:18:00|1779.2|1778.6|1779.4|1778.8|1779.8|1779.4|1779|1778.2|3022
1607001490000|2020-12-03 13:18:10|1779.2|1778.6|1779|1778.4|1779.4|1778.8|1779|1778.4|669
1607001500000|2020-12-03 13:18:20|1779.2|1778.6|1779|1778.4|1779.4|1778.8|1779|1778.4|1
1607001510000|2020-12-03 13:18:30|1779.2|1778.6|1779.6|1779|1779.8|1779|1779.2|1778.6|176
1607001520000|2020-12-03 13:18:40|1779.4|1778.6|1780.2|1779.6|1780.2|1779.6|1779|1778.6|2868
1607001530000|2020-12-03 13:18:50|1780.4|1779.8|1783.4|1782.8|1783.6|1783|1780.4|1779.8|11381
1607001540000|2020-12-03 13:19:00|1783.2|1782.6|1782.2|1781.6|1783.6|1783|1782.2|1781.6|5943
1607001550000|2020-12-03 13:19:10|1782|1781.4|1781.8|1781|1782.2|1781.4|1780.2|1779.8|5539
1607001560000|2020-12-03 13:19:20|1782|1781.2|1782.2|1781.4|1782.2|1781.4|1781.8|1781.2|0
1607001570000|2020-12-03 13:19:30|1782|1781.2|1781.6|1781|1782|1781.2|1781.6|1781|0
1607001580000|2020-12-03 13:19:40|1781.8|1781.2|1783|1782.4|1783|1782.4|1781.6|1781.2|3452
1607001590000|2020-12-03 13:19:50|1783.2|1782.6|1782.8|1782|1783.6|1782.6|1782.4|1782|2074
1607001600000|2020-12-03 13:20:00|1783|1782.2|1783.2|1782.4|1783.4|1782.8|1782.8|1782|555
1607001610000|2020-12-03 13:20:10|1783.4|1782.6|1784|1783.4|1784|1783.6|1783.4|1782.6|523
1607001620000|2020-12-03 13:20:20|1783.8|1783.6|1783.8|1783.4|1784|1783.6|1783.8|1783.4|400
1607001630000|2020-12-03 13:20:30|1783.6|1783.6|1783.8|1783.4|1784|1783.6|1783.4|1782.8|4073
1607001640000|2020-12-03 13:20:40||1783.2||1783.2||1783.2||1783|0
1607001660000|2020-12-03 13:21:00|1783.6|1782.8|1783.6|1783.2|1783.8|1783.2|1783|1782.6|201
1607001670000|2020-12-03 13:21:10|1783.8|1783.4|1785.4|1784.8|1785.4|1784.8|1783.8|1783.4|1656
1607001680000|2020-12-03 13:21:20|||||||||28
1607001690000|2020-12-03 13:21:30|1785.2|1784.4|1784.6|1784.2|1785.2|1784.4|1784.6|1783.8|449
1607001700000|2020-12-03 13:21:40|1784.4|1783.8|1784.6|1784.2|1784.6|1784.2|1784.4|1783.8|581
1607001710000|2020-12-03 13:21:50|1784.4|1784|1784.4|1784|1784.4|1784|1784.4|1783.8|0
1607001720000|2020-12-03 13:22:00|1784.2|1784.2|1784.8|1784.2|1785|1784.6|1784.2|1784|3551
1607001730000|2020-12-03 13:22:10|1784.6|1784.4|1785.2|1784.6|1785.2|1784.6|1784.4|1784.2|1189
1607001740000|2020-12-03 13:22:20|1785|1784.8|1785.2|1784.8|1785.2|1784.8|1785|1784.8|0
1607001750000|2020-12-03 13:22:30|1785|1784.4|1784.8|1784.6|1785.4|1785|1784.4|1784.2|1297
1607001760000|2020-12-03 13:22:40|1785|1784.4|1784.6|1784.4|1785.2|1784.8|1784.6|1784.4|624
1607001770000|2020-12-03 13:22:50|1784.4|1784.2|1783.2|1782.6|1784.4|1784.2|1782.8|1782.4|8584
1607001780000|2020-12-03 13:23:00|1783.4|1782.8|1784.6|1783.8|1784.8|1783.8|1783.4|1782.6|1261
1607001790000|2020-12-03 13:23:10|1784.8|1784|1784.4|1783.8|1785.2|1784.6|1784.4|1783.8|760
1607001800000|2020-12-03 13:23:20|1784.2|1784|1784.6|1784.2|1784.6|1784.2|1784.2|1784|1239
1607001810000|2020-12-03 13:23:30|1784.4|1783.8|1784.4|1783.8|1784.6|1784.2|1784.2|1783.8|642
1607001820000|2020-12-03 13:23:40|1784.6|1784|1784.6|1784.2|1785|1784.2|1784.4|1784|0
1607001830000|2020-12-03 13:23:50|1784.8|1784.4|1785.4|1785|1785.4|1785|1784.8|1784.4|0
1607001840000|2020-12-03 13:24:00|1785.2|1784.6|1786.4|1785.8|1786.4|1785.8|1785.2|1784.6|648
1607001850000|2020-12-03 13:24:10|1786.6||1786.4||1786.6||1786.4||200
1607001860000|2020-12-03 13:24:20|1786.6||1786.6||1786.6||1786.6||0
1607001870000|2020-12-03 13:24:30|1786.4|1786|1787.8|1787|1788|1787|1786.4|1786|1824
1607001880000|2020-12-03 13:24:40|1787.6|1787.2|1787.8|1787.4|1787.8|1787.4|1787.4|1787.2|0
1607001890000|2020-12-03 13:24:50|1788|1787.6|1788.2|1787.8|1788.4|1787.8|1787.8|1787.6|288
1607001900000|2020-12-03 13:25:00|1788|1787.6|1788.2|1787.8|1788.4|1787.8|1787.8|1787.6|1876
1607001910000|2020-12-03 13:25:10|1788.4|1788|1788.4|1788.2|1788.4|1788.2|1788.2|1788|739
1607001920000|2020-12-03 13:25:20|1788.6|1788|1788|1787.8|1788.6|1788|1787.8|1787.2|3414
1607001930000|2020-12-03 13:25:30|1788.2|1788|1788.2|1787.8|1788.4|1788|1788.2|1787.8|301
1607001940000|2020-12-03 13:25:40|1788|1787.2|1788|1787.8|1788.2|1787.8|1787.6|1787|1442
1607001950000|2020-12-03 13:25:50|1787.8|1787.6|1786.8|1786.2|1787.8|1787.6|1786.6|1786.2|617
1607001960000|2020-12-03 13:26:00|1787|1786.4|1787.4|1786.6|1787.4|1786.6|1787|1786.4|0
1607001970000|2020-12-03 13:26:10|1787.6|1787|1788|1787.4|1788.2|1787.8|1787.6|1787|1052
1607001980000|2020-12-03 13:26:20|1788.2|1787.6|1788.2|1787.8|1788.4|1787.8|1788|1787.6|196
1607001990000|2020-12-03 13:26:30|1788|1787.4|1787.8|1787|1788.2|1787.4|1787.6|1787|2353
1607002000000|2020-12-03 13:26:40|1787.6||1787.4||1787.6||1787.4||0
1607002010000|2020-12-03 13:26:50|1787.2|1786.6|1787.4|1787|1787.6|1787.2|1786.4|1785.8|920
1607002020000|2020-12-03 13:27:00|1787.2|1786.8|1787.4|1787|1788|1787.4|1787.2|1786.6|1295
1607002030000|2020-12-03 13:27:10|1787.2|1786.6|1787.6|1787|1787.6|1787|1787|1786.6|632
1607002040000|2020-12-03 13:27:20|1787.4|1786.8|1787.4|1786.6|1787.6|1787|1787.2|1786.6|0
1607002050000|2020-12-03 13:27:30|1787.2|1786.8|1787.4|1787|1787.6|1787|1787|1786.8|196
1607002060000|2020-12-03 13:27:40|1787.6|1787.2|1786.4|1785.8|1787.8|1787.4|1786.4|1785.8|2831
1607002080000|2020-12-03 13:28:00|1786.2|1786|1787.2|1786.6|1787.2|1786.6|1786|1785.8|1208
1607002090000|2020-12-03 13:28:10|1787||1787.2||1787.2||1787||0
1607002100000|2020-12-03 13:28:20|1787|1786.8|1787|1786.8|1787|1787|1787|1786.6|563
1607002110000|2020-12-03 13:28:30|1787.2|1787|1787.4|1786.8|1787.4|1787|1787.2|1786.8|0
1607002120000|2020-12-03 13:28:40|1787.6|1787|1787.6|1787.2|1787.6|1787.4|1787.4|1787|776
1607002130000|2020-12-03 13:28:50|1787.8|1787.4|1787.8|1787.4|1788|1787.4|1787.8|1787.4|196
1607002140000|2020-12-03 13:29:00|1787.6|1787.2|1787.8|1787.2|1787.8|1787.2|1787.2|1786.8|1143
1607002150000|2020-12-03 13:29:10|1787.6|1786.8|1787.2|1786.6|1787.6|1786.8|1786.6|1786.2|2432
1607002160000|2020-12-03 13:29:20|1787|1786.8|1787.6|1787|1787.6|1787|1787|1786.8|1157
1607002170000|2020-12-03 13:29:30|1787.4|1787.2|1786.8|1786.2|1787.6|1787.2|1786|1785.4|2947
1607002180000|2020-12-03 13:29:40|1787|1786.4|1786.8|1786.2|1787.2|1786.6|1786.6|1786.2|987
1607002190000|2020-12-03 13:29:50|1787|1786.4|1786.6|1785.8|1787|1786.6|1786.6|1785.8|0
1607002200000|2020-12-03 13:30:00|1786.8|1786.2|1787.8|1787.2|1789.8|1788.8|1786.8|1785.8|8641
1607002210000|2020-12-03 13:30:10|1788|1787.4|1788.8|1788.2|1789.2|1788.4|1788|1787.4|487
1607002220000|2020-12-03 13:30:20|1789|1788.4|1789.6|1789.2|1789.6|1789.4|1789|1788.4|2768
1607002230000|2020-12-03 13:30:30|1789.4|1789|1789.4|1788.8|1789.6|1789.4|1789.2|1788.6|683
1607002240000|2020-12-03 13:30:40|1789.6|1789|1789.4|1788.8|1789.6|1789.2|1789.4|1788.8|0
1607002250000|2020-12-03 13:30:50|1789.6|1789|1789.2|1788.8|1789.6|1789.2|1789.2|1788.8|0
1607002260000|2020-12-03 13:31:00|1789|1788.6|1789.4|1788.8|1789.6|1789|1789|1788.6|644
1607002270000|2020-12-03 13:31:10|1789.2||1789.4||1789.4||1789.2||0
1607002280000|2020-12-03 13:31:20|1789.2|1788.6|1789.4|1788.8|1789.4|1788.8|1789.2|1788.6|0
1607002290000|2020-12-03 13:31:30|1789.2|1789|1789.4|1789|1789.4|1789.2|1789.2|1789|0
1607002300000|2020-12-03 13:31:40|1789.2|1789.2|1789.6|1789.2|1789.6|1789.2|1789.2|1789|275
1607002310000|2020-12-03 13:31:50|1789.8|1789|1789.8|1789.4|1789.8|1789.4|1789.8|1789|73
1607002320000|2020-12-03 13:32:00|1790|1789.6|1790.2|1789.8|1790.6|1790.2|1789.8|1789.4|13076
1607002330000|2020-12-03 13:32:10|1790|1789.6|1790.2|1789.8|1790.2|1789.8|1790|1789.6|1
1607002340000|2020-12-03 13:32:20|1790||1790||1790||1790||0
1607002350000|2020-12-03 13:32:30|1790.2|1790|1790.2|1789.8|1790.2|1790|1790.2|1789.8|14
1607002360000|2020-12-03 13:32:40|1790.4|1790|1791|1790.6|1791.4|1790.8|1790.4|1789.8|595
1607002370000|2020-12-03 13:32:50|1790.8|1790.4|1790.4|1790|1790.8|1790.4|1790.4|1790|715
1607002380000|2020-12-03 13:33:00|1790.2|1789.8|1791|1790.6|1791|1790.8|1790|1789.8|1369
1607002390000|2020-12-03 13:33:10|1790.8|1790.2|1792.2|1791.8|1792.4|1792|1790.8|1790.2|7883
1607002410000|2020-12-03 13:33:30|1792.4|1792|1792.2|1791.8|1793|1792.4|1792.2|1791.8|3662
1607002420000|2020-12-03 13:33:40|1792.4|1792|1793|1792.6|1793.6|1793.2|1792.4|1791.8|3140
1607002430000|2020-12-03 13:33:50|1793.2|1792.8|1793.2|1792.6|1793.2|1792.8|1793|1792.6|379
1607002440000|2020-12-03 13:34:00|1793|1792.8|1793.6|1793.2|1793.8|1793.4|1793|1792.6|1193
1607002450000|2020-12-03 13:34:10|1793.8|1793.4|1794|1793.4|1794|1793.4|1793.2|1792.6|1143
1607002460000|2020-12-03 13:34:20|1793.8|1793.6|1794.4|1794.2|1794.6|1794.4|1793.6|1793.6|1284
1607002470000|2020-12-03 13:34:30|1794.2|1794|1794.4|1793.6|1794.4|1794|1794|1793.6|1643
1607002480000|2020-12-03 13:34:40|1794.6|1793.8|1794.8|1794.4|1795|1794.6|1794.4|1793.8|5029
1607002490000|2020-12-03 13:34:50|1795|1794.6|1794.2|1793.6|1795.8|1795.4|1794.2|1793.6|4725
1607002500000|2020-12-03 13:35:00|1794|1793.4|1794.2|1793.8|1794.6|1794.2|1794|1793.4|1848
1607002510000|2020-12-03 13:35:10|1794.4|1794|1794.6|1794|1794.6|1794.2|1794.2|1794|0
1607002520000|2020-12-03 13:35:20|1794.4|1794.2|1794.6|1794.2|1794.6|1794.2|1794|1793.6|2173
1607002530000|2020-12-03 13:35:30|1794.8|1794.4|1795|1794.2|1795|1794.6|1794.8|1794.2|340
1607002540000|2020-12-03 13:35:40|1794.8|1794.4|1794.6|1794|1794.8|1794.6|1794.2|1794|653
1607002550000|2020-12-03 13:35:50|1794.8|1794.2|1795|1794.4|1795|1794.8|1794.8|1794.2|1196
1607002560000|2020-12-03 13:36:00||1794.6||1794.8||1794.8||1794.6|0
1607002570000|2020-12-03 13:36:10|1795.2|1795|1795.4|1795|1795.4|1795|1795.2|1794.8|639
1607002580000|2020-12-03 13:36:20|1795.8|1795.2|1795.6|1795.2|1795.8|1795.4|1795.2|1795|1112
1607002590000|2020-12-03 13:36:30||1795.4||1795.4||1795.4||1795.4|240
1607002600000|2020-12-03 13:36:40|1795.4|1795.2|1795.4|1795.2|1795.4|1795.2|1795.4|1795.2|587
1607002610000|2020-12-03 13:36:50|1795.6|1795.4|1796.4|1796|1796.4|1796|1795.6|1795.2|3070
1607002620000|2020-12-03 13:37:00|1796.2|1796.2|1795.8|1795.6|1796.2|1796.2|1795.8|1795.6|2686
1607002630000|2020-12-03 13:37:10|1795.6|1795.4|1796.2|1795.8|1796.2|1795.8|1795.6|1795.4|3581
1607002640000|2020-12-03 13:37:20|1796.4|1795.6|1796.4|1796.2|1796.4|1796.2|1795.8|1795.6|1984
1607002650000|2020-12-03 13:37:30|1796.2|1796|1796.4|1796|1797|1796.6|1796.2|1795.8|1651
1607002660000|2020-12-03 13:37:40||1795.8||1795.8||1796||1795.8|1
1607002670000|2020-12-03 13:37:50|1796.2|1796|1796.2|1796|1796.4|1796|1795.4|1795|4502
1607002680000|2020-12-03 13:38:00|1796|1795.6|1797|1796.4|1797|1796.4|1796|1795.6|1691
1607002690000|2020-12-03 13:38:10|1797.2|1796.6|1796.8|1796.4|1797.8|1797.2|1796.6|1796|3480
1607002700000|2020-12-03 13:38:20|1797|1796.6|1797.6|1797.2|1797.6|1797.2|1797|1796.6|523
1607002710000|2020-12-03 13:38:30|1797.4|1797.4|1797.4|1797|1797.6|1797.4|1797.2|1796.8|2633
1607002720000|2020-12-03 13:38:40|1797.6|1797.2|1798.2|1798|1798.4|1798.2|1797.6|1797.2|19112
1607002730000|2020-12-03 13:38:50|1798|1797.8|1797.6|1797|1798.2|1798|1797.6|1797|3965
1607002740000|2020-12-03 13:39:00|1797.4|1796.8|1796.4|1796|1797.4|1796.8|1796.4|1796|1134
1607002750000|2020-12-03 13:39:10|1796.2|1795.8|1796.2|1796|1796.4|1796|1796.2|1795.8|200
1607002760000|2020-12-03 13:39:20|1796|1795.6|1795.6|1795|1796|1795.6|1795.4|1795|886
1607002770000|2020-12-03 13:39:30|1795.4|1794.8|1795.2|1794.8|1795.4|1794.8|1794.4|1793.8|4147
1607002780000|2020-12-03 13:39:40||1795||1794.8||1795||1794.8|500
1607002790000|2020-12-03 13:39:50|1795|1794.6|1795.2|1794.8|1795.2|1794.8|1795|1794.6|110
1607002800000|2020-12-03 13:40:00|1795|1794.6|1796.8|1796.4|1797|1796.6|1794.6|1794.2|3450
1607002810000|2020-12-03 13:40:10|1796.6|1796.6|1796.6|1796.2|1796.8|1796.6|1796.4|1796|2329
1607002820000|2020-12-03 13:40:20||1796.4||1796.4||1796.4||1796.4|0
1607002830000|2020-12-03 13:40:30|1796.4|1796.2|1796.8|1796.6|1797|1796.6|1796.4|1796.2|1852
1607002840000|2020-12-03 13:40:40|1796.6|1796.4|1796.4|1796|1796.6|1796.4|1796|1795.6|1549
1607002850000|2020-12-03 13:40:50|1796.6|1796.2|1795.6|1795.2|1796.6|1796.2|1795.6|1795.2|633
1607002860000|2020-12-03 13:41:00|1795.4|1795|1796|1795.4|1796|1795.6|1794.8|1794.4|500
1607002870000|2020-12-03 13:41:10|1796.2|1795.6|1796|1795.6|1796.4|1796|1796|1795.6|628
1607002890000|2020-12-03 13:41:30|1796.4|1795.8|1796.6|1796|1797.6|1797.2|1796.4|1795.8|2858
1607002900000|2020-12-03 13:41:40|1796.4|1796.2|1796.4|1796|1796.4|1796.2|1796.4|1796|0
1607002910000|2020-12-03 13:41:50|1796.6|1796.2|1796.4|1796|1796.8|1796.4|1796|1795.8|429
1607002920000|2020-12-03 13:42:00|1796.2|1795.8|1796.8|1796.4|1796.8|1796.6|1795.8|1795.4|122630
1607002930000|2020-12-03 13:42:10|1796.6|1796.6|1795.8|1795.2|1796.6|1796.6|1795.8|1795.2|1139
1607002940000|2020-12-03 13:42:20|1795.6||1795.6||1795.8||1795.6||0
1607002950000|2020-12-03 13:42:30|1795.8|1795.4|1796.6|1796.2|1796.6|1796.2|1795.8|1795.4|422
1607002960000|2020-12-03 13:42:40|1796.8|1796.4|1797|1796.8|1797.2|1797|1796.8|1796.4|863
1607002970000|2020-12-03 13:42:50|1796.8|1796.6|1797|1796.4|1797|1796.6|1796.8|1796.4|533
1607002980000|2020-12-03 13:43:00|1797.2|1796.6|1797.2|1796.8|1797.2|1796.8|1797.2|1796.6|30
1607002990000|2020-12-03 13:43:10|1797.4|1797|1797.8|1797.2|1798|1797.6|1797.4|1796.8|360
1607003000000|2020-12-03 13:43:20|1798|1797.4|1797.8|1797.6|1798|1797.8|1797.8|1797.4|433
1607003010000|2020-12-03 13:43:30|1798|1797.8|1798|1797.8|1798|1797.8|1797.8|1797.6|383
1607003020000|2020-12-03 13:43:40|1798.2|1798|1798.2|1798|1798.8|1798.4|1798.2|1797.8|1690
1607003030000|2020-12-03 13:43:50|1798.4|1798.2|1798.6|1798.2|1798.6|1798.2|1798.4|1798|0
1607003040000|2020-12-03 13:44:00|1798.4|1798|1798|1797.6|1798.4|1798.2|1797.6|1797.2|2107
1607003050000|2020-12-03 13:44:10|1797.8|1797.8|1798.2|1798|1798.2|1798|1797.6|1797.2|2615
1607003060000|2020-12-03 13:44:20|1798|1797.8|1798.2|1798|1798.2|1798|1797.8|1797.6|2013
1607003070000|2020-12-03 13:44:30|1798|1797.8|1796.8|1796.4|1798.2|1798|1796.8|1796.4|5312
1607003080000|2020-12-03 13:44:40|1796.6|1796.2|1796.2|1795.6|1797.6|1797|1796.2|1795.6|2769
1607003090000|2020-12-03 13:44:50|1796.4|1795.8|1796|1795.6|1796.6|1796|1796|1795.6|195
1607003100000|2020-12-03 13:45:00|1795.8|1795.4|1795.6|1795.2|1796|1795.8|1795.2|1794.8|3725
1607003110000|2020-12-03 13:45:10|1795.8|1795.4|1796.8|1796.4|1797|1796.6|1795.6|1795.4|903
1607003120000|2020-12-03 13:45:20|1796.6|1796.2|1795.4|1795|1796.6|1796.2|1795.4|1794.8|30
1607003130000|2020-12-03 13:45:30|1795.6|1795.2|1796.4|1796.2|1796.4|1796.2|1795.6|1795.2|1167
1607003140000|2020-12-03 13:45:40|1796.6|1796.4|1796.6|1796.4|1796.8|1796.4|1796.6|1796.2|142
1607003150000|2020-12-03 13:45:50|1796.8|1796.6|1797|1796.6|1797|1796.6|1796.6|1796.6|93
1607003160000|2020-12-03 13:46:00|1797.2|1796.8|1797.2|1796.8|1797.2|1796.8|1797.2|1796.8|109
1607003170000|2020-12-03 13:46:10|1797.4|1797|1798|1797.8|1798|1797.8|1797.4|1796.8|652
1607003180000|2020-12-03 13:46:20|1798.2|1798|1798.8|1798.4|1798.8|1798.4|1798.2|1798|1351
1607003190000|2020-12-03 13:46:30|1798.6|1798.6|1799|1798.8|1799|1798.8|1798.6|1798.6|1316
1607003200000|2020-12-03 13:46:40|1799.2|1799|1800.8|1800.4|1801.4|1801|1799.2|1799|82437
1607003210000|2020-12-03 13:46:50|1801.2|1800.6|1801|1800.4|1801.4|1801|1800.2|1799.8|10997
1607003220000|2020-12-03 13:47:00|1800.8|1800.2|1801.2|1800.6|1801.2|1801|1800.4|1800|1369
1607003230000|2020-12-03 13:47:10|1801|1800.4|1800.4|1800|1801|1800.4|1800.4|1800|2536
1607003240000|2020-12-03 13:47:20|1800.6|1799.8|1800.4|1800|1800.6|1800|1800.4|1799.8|500
1607003250000|2020-12-03 13:47:30|1800.6|1800.2|1801.2|1800.6|1801.2|1800.6|1800.6|1800.2|690
1607003260000|2020-12-03 13:47:40|1801|1800.8|1801.2|1800.8|1801.2|1800.8|1800.8|1800.8|0
1607003270000|2020-12-03 13:47:50|1801|1800.6|1800.8|1800.2|1801|1800.6|1800.4|1800|1020
1607003280000|2020-12-03 13:48:00|1800.6|1800|1801.2|1800.6|1801.2|1800.6|1800.4|1800|3234
1607003290000|2020-12-03 13:48:10|1801|1800.2|1800.8|1800.2|1801|1800.2|1800.4|1800|696
1607003300000|2020-12-03 13:48:20|1801|1800.4|1800.8|1800.4|1801|1800.4|1800.8|1800.4|0
1607003310000|2020-12-03 13:48:30|1801||1801||1801||1801||0
1607003330000|2020-12-03 13:48:50|1801.2|1800.6|1801.8|1801.4|1802|1801.4|1801.2|1800.6|1286
1607003340000|2020-12-03 13:49:00|1802|1801.6|1802.6|1802|1803.2|1802.8|1802|1801.6|3626
1607003350000|2020-12-03 13:49:10|1802.8|1802.2|1803.2|1802.8|1803.2|1802.8|1802.8|1802.2|2131
1607003360000|2020-12-03 13:49:20|1803.4|1803|1803|1802.6|1803.8|1803.2|1801.8|1801.6|16422
1607003370000|2020-12-03 13:49:30|1803.2|1802.8|1803|1802.6|1803.2|1802.8|1802.8|1802.6|1192
1607003380000|2020-12-03 13:49:40|1802.8|1802.2|1802|1801.6|1803|1802.6|1802|1801.6|2999
1607003390000|2020-12-03 13:49:50|||||||||1000
1607003400000|2020-12-03 13:50:00|1802.2|1801.8|1802|1801.6|1802.2|1802|1801.8|1801.6|1163
1607003410000|2020-12-03 13:50:10|1801.8|1801.2|1801.4|1800.8|1801.8|1801.2|1801.2|1800.8|674
1607003420000|2020-12-03 13:50:20|1801.6|1801|1802.2|1801.8|1802.2|1801.8|1801.4|1801|2875
1607003430000|2020-12-03 13:50:30|1802|1802|1802.6|1802|1802.6|1802.2|1802|1802|541
1607003440000|2020-12-03 13:50:40|1802.4|1802.2|1802.6|1802|1803.2|1802.8|1802.4|1802|4764
1607003450000|2020-12-03 13:50:50|1802.4|1802.2|1798.6|1798.2|1802.4|1802.2|1798.4|1797.8|5353
1607003460000|2020-12-03 13:51:00|1798.8|1798.4|1799.8|1799.2|1800|1799.6|1798.8|1798.4|2476
1607003470000|2020-12-03 13:51:10|1800|1799.4|1799.8|1799.2|1800.2|1799.6|1799.4|1799.2|537
1607003480000|2020-12-03 13:51:20|1799.6|1799|1799.8|1799.4|1800|1799.6|1799|1798.4|1730
1607003490000|2020-12-03 13:51:30|1799.6|1799|1798.2|1797.8|1799.6|1799|1798.2|1797.6|2323
1607003500000|2020-12-03 13:51:40|1798|1797.6|1797.4|1797|1798|1797.6|1796.8|1796.2|892
1607003510000|2020-12-03 13:51:50|1797.6|1797.2|1798.2|1797.8|1798.2|1797.8|1797.4|1797.2|250
1607003520000|2020-12-03 13:52:00|1798.6|1798|1798.6|1798|1799|1798.6|1798.2|1797.8|1151
1607003530000|2020-12-03 13:52:10|1798.4|1797.8|1798.2|1797.6|1798.4|1797.8|1797.6|1797.2|6444
1607003540000|2020-12-03 13:52:20|1798.4|1797.8|1798.6|1798|1798.6|1798|1798.4|1797.8|37
1607003550000|2020-12-03 13:52:30|1798.8|1798.2|1799|1798.4|1799|1798.4|1798.8|1798|896
1607003560000|2020-12-03 13:52:40|1798.8|1798.2|1798.4|1797.6|1798.8|1798.4|1797.6|1797|1394
1607003570000|2020-12-03 13:52:50|1798.6|1797.8|1798.6|1798|1798.6|1798.2|1798.2|1797.6|200
1607003580000|2020-12-03 13:53:00|1798.8|1798.2|1798.6|1798.4|1798.8|1798.4|1798.6|1798|0
1607003590000|2020-12-03 13:53:10|1798.4|1798|1799.8|1799.4|1800|1799.6|1798.2|1798|1328
1607003600000|2020-12-03 13:53:20|1800|1799.6|1799.8|1799.4|1800|1799.6|1799.4|1798.8|4148
1607003610000|2020-12-03 13:53:30||1799.2||1799.2||1799.2||1799.2|0
1607003620000|2020-12-03 13:53:40|1800|1799.4|1800|1799.6|1800|1799.6|1799.8|1799.4|595
1607003630000|2020-12-03 13:53:50|1799.8|1799.4|1799.8|1799.2|1800|1799.8|1799.4|1798.8|287
1607003640000|2020-12-03 13:54:00|1800|1799.4|1800|1799.6|1800|1799.6|1799.8|1799.4|181
1607003650000|2020-12-03 13:54:10|1799.8|1799.8|1799.8|1799.6|1800|1799.8|1799.8|1799.4|588
1607003660000|2020-12-03 13:54:20|1799.6|1799.2|1799.8|1799.2|1799.8|1799.6|1799.4|1799|861
1607003670000|2020-12-03 13:54:30|1800|1799.4|1799.8|1799.2|1800.8|1800.2|1799.8|1799.2|3859
1607003680000|2020-12-03 13:54:40|1800.2|1799.4|1800.2|1799.8|1800.2|1800|1800|1799.4|368
1607003690000|2020-12-03 13:54:50|1800.6|1800|1800.2|1800|1800.6|1800.2|1800.2|1799.8|75
1607003700000|2020-12-03 13:55:00|1800.6|1800.2|1800.2|1800|1800.6|1800.2|1800.2|1800|634
1607003710000|2020-12-03 13:55:10|1800|1799.8|1801.4|1801|1801.6|1801|1799.6|1799.4|5865
1607003720000|2020-12-03 13:55:20|1801.6|1800.6|1801|1800.6|1801.6|1800.6|1801|1800.6|757
1607003730000|2020-12-03 13:55:30|1800.8|1800.2|1801.6|1801|1801.6|1801|1800.8|1800.2|0
1607003740000|2020-12-03 13:55:40|1801.8|1801.4|1801.8|1801.2|1802|1801.4|1801.6|1801.2|749
1607003750000|2020-12-03 13:55:50|1801.6|1801.4|1801.4|1801|1801.8|1801.4|1801.4|1801|1869
1607003760000|2020-12-03 13:56:00|1801.2|1800.8|1801|1800.6|1801.2|1801|1800.8|1800.6|1842
1607003770000|2020-12-03 13:56:10|1800.8|1800.2|1800.4|1800.2|1800.8|1800.2|1800.4|1800|1070
1607003780000|2020-12-03 13:56:20|1800.6|1800.4|1800.8|1800.2|1801.2|1800.6|1800.6|1800.2|723
1607003790000|2020-12-03 13:56:30|1801|1800.4|1801|1800.6|1801.2|1800.6|1800.8|1800.4|713
1607003800000|2020-12-03 13:56:40|1801.2|1800.4|1800.6|1800.2|1801.2|1800.6|1800.4|1800.2|267
1607003810000|2020-12-03 13:56:50|1800.8|1800.4|1801.2|1801|1801.2|1801|1800.6|1800.2|165
1607003820000|2020-12-03 13:57:00|1801|1800.8|1801.4|1801|1801.8|1801|1801|1800.6|8023
1607003830000|2020-12-03 13:57:10|1801.6||1801.8||1801.8||1801.4||0
1607003840000|2020-12-03 13:57:20|1802|1801.2|1802.2|1801.8|1802.2|1801.8|1802|1801.2|273
1607003860000|2020-12-03 13:57:40|1802.4|1802|1802|1801.4|1802.8|1802.2|1801.8|1801.4|2459
1607003870000|2020-12-03 13:57:50|1801.8|1801|1802.2|1802|1802.2|1802|1801.4|1801|2441
1607003880000|2020-12-03 13:58:00|1802.4|1802.2|1802|1801.8|1803.4|1802.8|1802|1801.6|10760
1607003890000|2020-12-03 13:58:10|1802.2|1802|1802|1801.4|1802.2|1802|1801.8|1801.4|1609
1607003900000|2020-12-03 13:58:20|1801.8|1801.6|1802.2|1801.8|1802.2|1801.8|1801.8|1801.4|666
1607003910000|2020-12-03 13:58:30|1802|1801.6|1802|1801.6|1802.2|1801.8|1802|1801.6|0
1607003920000|2020-12-03 13:58:40|1801.8|1801.4|1800.8|1800.2|1801.8|1801.6|1800.6|1800.2|2616
1607003930000|2020-12-03 13:58:50|1801|1800.4|1801|1800.6|1801.2|1800.8|1801|1800.4|249
1607003940000|2020-12-03 13:59:00|1800.8|1800.8|1800.6|1800.2|1801.2|1800.8|1800.6|1800.2|1517
1607003950000|2020-12-03 13:59:10|1800.8|1800.4|1800.8|1800.2|1800.8|1800.6|1800.6|1800.2|395
1607003960000|2020-12-03 13:59:20|1801|1800.4|1801.6|1801|1801.8|1801.4|1801|1800.2|839
1607003970000|2020-12-03 13:59:30|1801.8|1801.2|1801.8|1801.4|1801.8|1801.4|1801.8|1801.2|250
1607003980000|2020-12-03 13:59:40|1802|1801.6|1803.2|1802.6|1803.2|1802.8|1802|1801.6|1054
1607003990000|2020-12-03 13:59:50|1803.4|1802.8|1803.2|1802.8|1803.4|1803|1803|1802.8|165
1607004000000|2020-12-03 14:00:00|1803|1802.6|1803.4|1803|1803.4|1803|1802.8|1802.6|1226
1607004010000|2020-12-03 14:00:10|1803.2|1803.2|1803|1802.6|1803.6|1803.4|1803|1802.6|2353
1607004020000|2020-12-03 14:00:20|1803.2|1802.8|1803.4|1803|1803.6|1803.2|1803.2|1802.6|46
1607004030000|2020-12-03 14:00:30|1803.2|1802.6|1802.2|1801.8|1803.2|1802.6|1801.4|1801|4298
1607004040000|2020-12-03 14:00:40|1802.4|1802|1803.2|1802.6|1803.2|1802.6|1802.2|1801.8|852
1607004050000|2020-12-03 14:00:50|1803|1802.4|1803|1802.6|1803|1802.6|1802.6|1802.2|350
1607004060000|2020-12-03 14:01:00|1803.2|1802.4|1802.8|1802.2|1803.2|1802.6|1802.2|1801.8|1573
1607004070000|2020-12-03 14:01:10|1802.6|1801.8|1802.4|1801.8|1802.6|1801.8|1802|1801.6|933
1607004080000|2020-12-03 14:01:20|1802.2|1801.6|1801.2|1800.6|1802.2|1801.8|1801.2|1800.6|1182
1607004090000|2020-12-03 14:01:30|1801.4|1800.8|1801.6|1801|1801.6|1801.2|1801.4|1800.8|1891
1607004100000|2020-12-03 14:01:40|1801.4|1800.8|1801.4|1801|1801.6|1801|1801.2|1800.6|0
1607004110000|2020-12-03 14:01:50|1801.6|1801.2|1802|1801.6|1802|1801.6|1801.6|1801.2|147
1607004120000|2020-12-03 14:02:00|1801.8|1801.4|1801.4|1801|1801.8|1801.4|1801.4|1801|1233
1607004130000|2020-12-03 14:02:10|1801.2|1801.2|1800.4|1800.2|1801.6|1801.2|1800.4|1800|3195
1607004140000|2020-12-03 14:02:20|1800.6|1800|1801.6|1801|1801.6|1801.2|1800.4|1800|3919
1607004150000|2020-12-03 14:02:30|1801.4|1801.2|1801.2|1800.6|1801.4|1801.2|1801.2|1800.6|544
1607004160000|2020-12-03 14:02:40|1801.4|1800.8|1801.8|1801.4|1801.8|1801.4|1801.2|1800.8|192
1607004170000|2020-12-03 14:02:50|1802|1801.6|1802.4|1801.8|1802.6|1802|1802|1801.6|300
1607004180000|2020-12-03 14:03:00|1802.2|1801.6|1801.8|1801.4|1802.4|1801.6|1801.2|1801|1791
1607004190000|2020-12-03 14:03:10|1801.6|1801.6|1802|1801.4|1802.4|1801.8|1801.6|1801.2|1697
1607004200000|2020-12-03 14:03:20|1801.8|1801.6|1801.6|1801.2|1801.8|1801.6|1801.6|1801.2|711
1607004220000|2020-12-03 14:03:40|1801.4|1801|1801.2|1800.6|1801.4|1801|1800.8|1800.4|2064
1607004230000|2020-12-03 14:03:50|1801|1800.4|1800|1799.6|1801|1800.4|1800|1799.4|987
1607004240000|2020-12-03 14:04:00|1799.8|1799.4|1799.6|1799.2|1799.8|1799.4|1799.2|1799|414
1607004250000|2020-12-03 14:04:10|1799.8|1799.4|1799.6|1799.2|1799.8|1799.4|1799.6|1799.2|578
1607004260000|2020-12-03 14:04:20|1799.4|1799|1799.6|1799|1799.6|1799|1799.4|1799|401
1607004270000|2020-12-03 14:04:30|1799.4|1799.2|1799.8|1799.4|1799.8|1799.4|1799.4|1799|0
1607004280000|2020-12-03 14:04:40|1800|1799.6|1801.2|1801|1801.6|1801|1800|1799.6|1764
1607004290000|2020-12-03 14:04:50|1801|1800.6|1802.2|1801.8|1802.4|1801.8|1801|1800.6|1530
1607004300000|2020-12-03 14:05:00|1802|1801.4|1800.8|1800.6|1802|1801.6|1800.8|1800.6|1572
1607004310000|2020-12-03 14:05:10|1801|1800.4|1801.2|1800.6|1801.2|1800.6|1800.4|1800.2|834
1607004320000|2020-12-03 14:05:20|1801|1800.4|1801.2|1800.8|1801.2|1800.8|1800.2|1799.8|1426
1607004330000|2020-12-03 14:05:30|1801.4|1801|1801.6|1801|1802|1801.8|1801|1800.6|5031
1607004340000|2020-12-03 14:05:40|1801.4|1800.8|1801.2|1800.6|1801.4|1801|1800.8|1800.2|829
1607004350000|2020-12-03 14:05:50|1801|1800.4|1800.6|1800.2|1801|1800.4|1800.2|1799.8|593
1607004360000|2020-12-03 14:06:00|1800.4|1800|1801.6|1801.2|1801.6|1801.2|1800.4|1800|4431
1607004370000|2020-12-03 14:06:10|1801.4|1800.8|1801.2|1800.6|1801.6|1801.2|1801.2|1800.6|1154
1607004380000|2020-12-03 14:06:20|1801.4|1800.8|1801|1800.8|1801.4|1801|1800.8|1800.6|3315
1607004390000|2020-12-03 14:06:30|1801.2|1801|1801.2|1800.6|1801.6|1801|1801|1800.4|990
1607004400000|2020-12-03 14:06:40|1801|1800.8|1801.2|1800.8|1801.2|1800.8|1801|1800.6|508
1607004410000|2020-12-03 14:06:50|1801|1800.6|1800.8|1800.4|1801|1800.6|1800.4|1800|191
1607004420000|2020-12-03 14:07:00|1801|1800.6|1801.8|1801.4|1802|1801.6|1801|1800.6|2166
1607004430000|2020-12-03 14:07:10|1801.6|1801.2|1801|1800.6|1801.8|1801.2|1801|1800.6|1196
1607004440000|2020-12-03 14:07:20|1800.8|1800.4|1800.6|1800.2|1800.8|1800.4|1800.6|1800.2|27
1607004450000|2020-12-03 14:07:30|1800.8|1800.4|1800.6|1800.4|1801|1800.6|1800.4|1800|1491
1607004460000|2020-12-03 14:07:40|1800.4|1800.2|1801.8|1801|1801.8|1801.2|1800.2|1799.8|3622
1607004470000|2020-12-03 14:07:50|1801.6|1800.8|1801.4|1800.8|1801.8|1801.4|1801.2|1800.8|1521
1607004480000|2020-12-03 14:08:00||1801||1801||1801.2||1801|0
1607004490000|2020-12-03 14:08:10|1801.2|1800.6|1800.6|1800.2|1801.2|1801|1800.6|1800.2|1859
1607004500000|2020-12-03 14:08:20|1800.4|1800|1800|1799.8|1800.4|1800|1800|1799.4|1108
1607004510000|2020-12-03 14:08:30|1799.8|1799.6|1800|1799.4|1800|1799.8|1799.8|1799.4|0
1607004520000|2020-12-03 14:08:40||1799.6||1799.8||1799.8||1799.6|850
1607004530000|2020-12-03 14:08:50|1800.2|1800|1800.8|1800.4|1800.8|1800.4|1800.2|1800|89
1607004540000|2020-12-03 14:09:00|1801|1800.6|1801.4|1800.8|1801.6|1801.2|1801|1800.4|3111
1607004550000|2020-12-03 14:09:10|1801.6|1801|1801.4|1800.8|1801.6|1801.2|1801.2|1800.8|195
1607004560000|2020-12-03 14:09:20|1801.2|1801|1801.6|1801.2|1801.6|1801.2|1801.2|1801|282
1607004570000|2020-12-03 14:09:30|1801.8|1801.4|1801.8|1801.6|1802|1801.8|1801.8|1801.4|1226
1607004580000|2020-12-03 14:09:40|1801.6|1801.4|1802|1801.6|1802|1801.6|1801.2|1801|1814
1607004590000|2020-12-03 14:09:50|1801.8|1801.8|1802|1801.8|1802|1801.8|1801.6|1801.2|1226
1607004600000|2020-12-03 14:10:00|1801.8|1801.6|1802|1801.6|1802|1801.8|1801.8|1801.4|3108
1607004610000|2020-12-03 14:10:10|1802.2|1801.8|1802|1801.6|1802.4|1802.2|1802|1801.6|2141
1607004620000|2020-12-03 14:10:20|1802.2|1801.8|1802.2|1801.8|1802.2|1801.8|1801.6|1801.4|2200
1607004630000|2020-12-03 14:10:30|1802.4|1802|1803.8|1803.2|1804|1803.8|1802.4|1802|14254
1607004640000|2020-12-03 14:10:40|1804|1803.4|1803.8|1803.2|1804.2|1803.8|1803.6|1803.2|8211
1607004650000|2020-12-03 14:10:50|1803.4|1803|1802.6|1802|1803.8|1803|1802.2|1801.6|3047
1607004660000|2020-12-03 14:11:00|1802.4|1802.2|1802.6|1802.2|1802.6|1802.4|1802.2|1801.8|2695
1607004670000|2020-12-03 14:11:10|1802.4|1802|1802.4|1802|1802.6|1802.2|1802.4|1802|619
1607004680000|2020-12-03 14:11:20|1802.6|1802.2|1802.6|1802.2|1802.6|1802.2|1802.4|1802.2|0
1607004690000|2020-12-03 14:11:30|1802.4|1802.4|1800.8|1800.4|1802.4|1802.4|1800.8|1800.4|2582
1607004700000|2020-12-03 14:11:40||1800.2||1800.2||1800.4||1800.2|0
1607004710000|2020-12-03 14:11:50|1800.6|1800|1800.6|1800.2|1800.6|1800.4|1800|1799.8|4978
1607004720000|2020-12-03 14:12:00|1800.8|1800.4|1801.6|1801|1801.6|1801.2|1800.8|1800.2|3050
1607004730000|2020-12-03 14:12:10|1801.8|1801.2|1801.8|1801.2|1802|1801.8|1801.6|1801.2|2107
1607004740000|2020-12-03 14:12:20|1801.6|1801.4|1801.6|1801|1801.6|1801.4|1801.4|1801|0
1607004750000|2020-12-03 14:12:30|1801.4||1801.6||1801.6||1801.4||0
1607004760000|2020-12-03 14:12:40|1801.8|1801.2|1803.2|1803|1803.4|1803|1801.6|1801.2|3236
1607004770000|2020-12-03 14:12:50|1803.4|1803.2|1803|1802.8|1803.4|1803.2|1803|1802.8|3687
1607004780000|2020-12-03 14:13:00|1803.2|1803|1803.2|1802.8|1803.2|1803|1802.8|1802.6|2349
1607004790000|2020-12-03 14:13:10|1803|1803|1803.4|1803.2|1803.4|1803.2|1803|1803|352
1607004800000|2020-12-03 14:13:20|1803.6|1803.4|1803.4|1803|1803.6|1803.4|1803.2|1803|1277
1607004810000|2020-12-03 14:13:30|1803.6|1803.2|1803.6|1803.2|1803.6|1803.4|1803.6|1803.2|195
1607004820000|2020-12-03 14:13:40|||||||||116
1607004840000|2020-12-03 14:14:00|1803.8|1803.4|1804.6|1804.4|1804.8|1804.6|1803.6|1803.2|2074
1607004850000|2020-12-03 14:14:10|1804.8|1804.6|1804.6|1804.4|1804.8|1804.6|1804.6|1804.4|1096
1607004860000|2020-12-03 14:14:20|1804.8|1804.6|1804.8|1804.6|1805|1804.6|1804.6|1804.4|1424
1607004870000|2020-12-03 14:14:30|1805||1804.8||1805||1804.8||0
1607004880000|2020-12-03 14:14:40|1805|1804.4|1805.8|1805.2|1806|1805.4|1804.6|1803.8|12397
1607004890000|2020-12-03 14:14:50|1805.6|1805.4|1805.6|1805.4|1805.6|1805.4|1805.6|1805.2|0
1607004900000|2020-12-03 14:15:00|1805.4|1805.2|1804.4|1804|1805.4|1805.2|1804.4|1803.6|16146
1607004910000|2020-12-03 14:15:10|1804.2|1803.8|1804.8|1804.6|1804.8|1804.6|1804|1803.6|4717
1607004920000|2020-12-03 14:15:20|||||||||100
1607004930000|2020-12-03 14:15:30|1804.6|1804.4|1804.6|1804.4|1804.8|1804.4|1804.6|1804.2|1166
1607004940000|2020-12-03 14:15:40|1804.8|1804.6|1805|1804.6|1805|1804.8|1804.8|1804.6|649
1607004950000|2020-12-03 14:15:50|1804.8|1804.4|1804.8|1804.4|1805|1804.6|1804.8|1804.4|802
1607004960000|2020-12-03 14:16:00|1804.6|1804.2|1803.6|1803|1804.8|1804.4|1803.2|1802.8|8905
1607004970000|2020-12-03 14:16:10|1803.8|1803.2|1804.2|1803.6|1804.2|1803.8|1803.6|1803|96
1607004980000|2020-12-03 14:16:20|1804.4|1804|1804.4|1804|1805|1804.4|1804.4|1804|535
1607004990000|2020-12-03 14:16:30|1804.6|1803.8|1804.4|1804|1804.6|1804|1804.2|1803.6|216
1607005000000|2020-12-03 14:16:40|1804.2|1804.2|1804.2|1803.6|1804.4|1804.2|1804|1803.6|170
1607005010000|2020-12-03 14:16:50|1804|1803.4|1804.2|1803.6|1804.2|1803.6|1803.6|1803.2|102
1607005020000|2020-12-03 14:17:00|1804.4|1803.8|1804.2|1804|1804.4|1804|1804.2|1803.8|491
1607005030000|2020-12-03 14:17:10|1804.4|1804.2|1804.8|1804.6|1805|1804.8|1804.4|1804.2|1656
1607005040000|2020-12-03 14:17:20|1805||1804.8||1805||1804.8||0
1607005050000|2020-12-03 14:17:30|1805||1805||1805||1804.8||70
1607005070000|2020-12-03 14:17:50|1804.8|1804.4|1804.8|1804.4|1804.8|1804.4|1804.4|1804.2|2040
1607005090000|2020-12-03 14:18:10|1804.6|1804.6|1804|1803.8|1804.8|1804.6|1804|1803.8|830
1607005100000|2020-12-03 14:18:20|1804.2|1804|1804|1803.8|1804.4|1804|1804|1803.8|738
1607005110000|2020-12-03 14:18:30|1803.8|1803.6|1804|1803.6|1804|1803.6|1803.6|1803.2|111
1607005120000|2020-12-03 14:18:40|1803.8|1803.4|1804|1803.6|1804|1803.6|1803.6|1803.2|312
1607005130000|2020-12-03 14:18:50|1803.8|1803.4|1802.8|1802.4|1803.8|1803.4|1802.8|1802.4|1369
1607005140000|2020-12-03 14:19:00|1802.6|1802.2|1803|1802.6|1803|1802.8|1802.6|1802.2|992
1607005150000|2020-12-03 14:19:10|1803.2|1802.8|1803|1802.6|1803.4|1803.2|1802.8|1802.2|1550
1607005160000|2020-12-03 14:19:20|1802.8|1802.8|1802.8|1802.4|1802.8|1802.8|1802.6|1802.2|1510
1607005170000|2020-12-03 14:19:30|1802.6|1802.6|1802.8|1802.4|1802.8|1802.6|1802.6|1802.4|445
1607005180000|2020-12-03 14:19:40|1802.6|1802.2|1802.4|1802|1802.6|1802.2|1802.2|1801.6|1454
1607005190000|2020-12-03 14:19:50|1802.2|1801.8|1801.8|1801.4|1802.2|1801.8|1801.8|1801.4|400
1607005200000|2020-12-03 14:20:00|1802|1801.6|1802|1801.6|1802.2|1802|1801.8|1801.4|2584
1607005210000|2020-12-03 14:20:10|1801.8|1801.4|1801.8|1801.4|1802|1801.4|1801.8|1801.4|0
1607005220000|2020-12-03 14:20:20|1802|1801.6|1801.8|1801.4|1802|1801.8|1801.6|1801.4|249
1607005240000|2020-12-03 14:20:40|1802|1801.6|1802|1801.4|1802|1801.8|1801.8|1801.4|810
1607005250000|2020-12-03 14:20:50|1802.2|1801.6|1802.6|1802|1802.8|1802.2|1802.2|1801.4|1067
1607005260000|2020-12-03 14:21:00||1802.2||1802.2||1802.2||1802.2|0
1607005270000|2020-12-03 14:21:10|1802.4|1802|1802.4|1802|1802.4|1802|1802.2|1802|557
1607005280000|2020-12-03 14:21:20|1802.2|1801.8|1802.2|1801.8|1802.2|1801.8|1801.8|1801.6|265
1607005290000|2020-12-03 14:21:30|1802|1801.6|1802|1801.4|1802|1801.6|1801.8|1801.4|121
1607005300000|2020-12-03 14:21:40|1802.2|1801.6|1802.6|1802.2|1802.8|1802.2|1802|1801.6|574
1607005310000|2020-12-03 14:21:50|1802.4|1802.4|1802.6|1802.2|1802.6|1802.4|1802.4|1802.2|358
1607005320000|2020-12-03 14:22:00|1802.4||1802.4||1802.4||1802.4||0
1607005330000|2020-12-03 14:22:10|1802.6|1802.4|1802.8|1802.6|1802.8|1802.6|1802.6|1802.2|706
1607005340000|2020-12-03 14:22:20|1803|1802.8|1803.2|1802.8|1803.2|1802.8|1802.8|1802.8|1306
1607005350000|2020-12-03 14:22:30|1803.6|1803|1804.4|1804|1804.4|1804|1803.6|1803|2728
1607005360000|2020-12-03 14:22:40|1804.2|1803.8|1804|1803.4|1804.4|1803.8|1804|1803.2|914
1607005370000|2020-12-03 14:22:50|1803.8|1803.2|1804.2|1803.8|1804.4|1804|1803.6|1803.2|2683
1607005380000|2020-12-03 14:23:00|1804|1803.6|1804|1803.6|1804|1803.8|1803.8|1803.6|92
1607005390000|2020-12-03 14:23:10|1803.8|1803.8|1803.8|1803.4|1803.8|1803.8|1803.6|1803.4|552
1607005400000|2020-12-03 14:23:20|1803.6|1803.6|1803|1802.4|1803.6|1803.6|1803|1802.4|5399
1607005410000|2020-12-03 14:23:30|1803.2|1802.6|1803.6|1803.2|1803.6|1803.2|1803.2|1802.6|648
1607005420000|2020-12-03 14:23:40|1803.4|1803.4|1803.6|1803.2|1803.8|1803.4|1803.4|1803.2|707
1607005430000|2020-12-03 14:23:50|1803.4|1803.4|1803.6|1803.4|1803.6|1803.4|1803.4|1803.2|1008
1607005440000|2020-12-03 14:24:00|1803.4|1803.2|1803.4|1803.2|1803.4|1803.4|1803.4|1803.2|445
1607005450000|2020-12-03 14:24:10|1803.2|1803|1803.2|1802.8|1803.4|1803.2|1803.2|1802.8|88
1607005460000|2020-12-03 14:24:20|1803|1803|1803.2|1803|1803.2|1803|1803|1802.8|60
1607005470000|2020-12-03 14:24:30|1803.4|1803.2|1803.8|1803.6|1804|1803.6|1803.4|1803.2|660
1607005480000|2020-12-03 14:24:40|1803.6|1803.4|1803.2|1803|1803.8|1803.4|1803.2|1803|933
1607005490000|2020-12-03 14:24:50|1803.4|1802.8|1804|1803.6|1804.4|1804|1803.4|1802.8|780
1607005500000|2020-12-03 14:25:00|1803.8|1803.2|1804|1803.6|1804|1803.6|1803.6|1803|791
1607005510000|2020-12-03 14:25:10|1803.8|1803.2|1804|1803.4|1804|1803.4|1803.6|1803|195
1607005520000|2020-12-03 14:25:20|1803.8|1803.2|1803.4|1803|1803.8|1803.4|1803.2|1802.8|1212
1607005530000|2020-12-03 14:25:30|1803.2|1802.8|1802.4|1802|1803.2|1803|1801.8|1801.4|5359
1607005540000|2020-12-03 14:25:40|1802.2|1802.2|1802.2|1801.8|1802.2|1802.2|1802.2|1801.8|253
1607005550000|2020-12-03 14:25:50|1802|1801.6|1801.8|1801.2|1802|1801.6|1801.6|1801|3749
1607005560000|2020-12-03 14:26:00|1801.6|1801.4|1803.2|1802.6|1803.2|1803|1801.6|1801.2|6687
1607005570000|2020-12-03 14:26:10|1803|1802.4|1803|1802.6|1803.2|1802.6|1802.4|1802.2|183
1607005580000|2020-12-03 14:26:20|1803.2|1802.8|1803.4|1803|1803.4|1803|1803.2|1802.6|350
1607005590000|2020-12-03 14:26:30|1803.2|1802.8|1803.4|1803.2|1803.8|1803.4|1803.2|1802.8|2714
1607005600000|2020-12-03 14:26:40|1803.2|1803|1802.2|1801.6|1803.2|1803|1802|1801.6|4564
1607005610000|2020-12-03 14:26:50|1802.6|1801.8|1802.4|1802|1802.6|1802|1802.4|1801.6|31
1607005620000|2020-12-03 14:27:00|1802.6|1802.2|1802.6|1802|1802.8|1802.6|1802.4|1802|1073
1607005630000|2020-12-03 14:27:10|1802.4|1802.2|1802.8|1802.6|1802.8|1802.6|1802.4|1802|1111
1607005640000|2020-12-03 14:27:20|1803|1802.4|1804|1803.4|1804|1803.4|1803|1802.4|2422
1607005650000|2020-12-03 14:27:30|1803.8|1803.2|1803.2|1802.8|1803.8|1803.2|1803|1802.8|1586
1607005660000|2020-12-03 14:27:40|1803|1802.6|1803.2|1803|1803.2|1803|1802.8|1802.4|80
1607005670000|2020-12-03 14:27:50|1803.6|1803.2|1804|1803.6|1804|1803.6|1803.6|1803.2|690
1607005680000|2020-12-03 14:28:00|1803.8|1803.4|1803.6|1803.4|1804|1803.6|1803.6|1803.4|422
1607005690000|2020-12-03 14:28:10|1803.4|1803.2|1803.4|1803|1803.6|1803.4|1803.4|1803|484
1607005700000|2020-12-03 14:28:20|1803.2|1802.8|1802.4|1802|1803.4|1802.8|1802|1801.6|6444
1607005710000|2020-12-03 14:28:30|1802.6|1802.2|1802.6|1802.4|1802.8|1802.6|1802.6|1802|5107
1607005720000|2020-12-03 14:28:40|1802.4|1802.2|1802|1801.6|1802.4|1802.2|1802|1801.4|196
1607005730000|2020-12-03 14:28:50||1801.4||1801.4||1801.4||1801.4|0
1607005740000|2020-12-03 14:29:00|1801.8|1801.2|1801.6|1801|1801.8|1801.4|1801.4|1800.8|2203
1607005750000|2020-12-03 14:29:10|1801.4|1800.8|1801|1800.8|1801.4|1801|1801|1800.6|2683
1607005760000|2020-12-03 14:29:20|1800.8|1800.6|1801|1800.6|1801|1800.6|1800.8|1800.6|149
1607005770000|2020-12-03 14:29:30|1800.8|1800.8|1801|1800.6|1801.2|1801|1800.8|1800.6|1426
1607005780000|2020-12-03 14:29:40|1800.8|1800.8|1801.6|1801.4|1801.8|1801.6|1800.8|1800.8|3541
1607005790000|2020-12-03 14:29:50|1801.4|1801.2|1801|1800.6|1801.4|1801.2|1800.8|1800.6|3460
1607005800000|2020-12-03 14:30:00|1801.4|1800.8|1800.8|1800.2|1801.8|1801.4|1800.4|1800.2|8965
1607005810000|2020-12-03 14:30:10|1800.6|1800|1800|1799.6|1800.6|1800|1799.4|1799|3041
1607005820000|2020-12-03 14:30:20|1799.8|1799.8|1799.8|1799.6|1800|1799.8|1799.8|1799.6|455
1607005830000|2020-12-03 14:30:30|1800|1799.8|1800.2|1799.8|1800.4|1800.2|1799.8|1799.8|2414
1607005840000|2020-12-03 14:30:40|1800.6|1800|1801.4|1801|1801.4|1801.2|1800.4|1799.8|8804
1607005850000|2020-12-03 14:30:50|1801.6|1801.2|1801.6|1801.4|1801.6|1801.4|1801.4|1801.2|2287
1607005860000|2020-12-03 14:31:00|1802|1801.6|1800.6|1800.4|1802|1801.6|1800.6|1800.4|6621
1607005870000|2020-12-03 14:31:10|1800.8|1800.6|1802.4|1801.8|1802.6|1801.8|1800.6|1800.4|3473
1607005880000|2020-12-03 14:31:20|1802.2|1802|1802.6|1802.2|1802.6|1802.4|1802|1801.8|1663
1607005890000|2020-12-03 14:31:30|1802.4|1802|1802.8|1802.6|1803.4|1803|1802.4|1802|2455
1607005900000|2020-12-03 14:31:40|1803|1802.4|1803.4|1802.8|1803.4|1803|1802.4|1802.2|4671
1607005910000|2020-12-03 14:31:50|1803.2|1803|1802.8|1802.4|1804.6|1804.2|1802.6|1802.4|10123
1607005920000|2020-12-03 14:32:00|1802.6|1802.2|1801|1800.4|1802.8|1802.2|1800.8|1800.4|9567
1607005930000|2020-12-03 14:32:10|1800.8|1800.6|1801.2|1800.8|1801.4|1801.2|1800.6|1800|6846
1607005940000|2020-12-03 14:32:20|1801.4|1801|1802.6|1802.2|1803.2|1802.6|1801.4|1801|1726
1607005950000|2020-12-03 14:32:30|1802.4|1802|1802.2|1802|1802.8|1802.6|1802.2|1802|1836
1607005960000|2020-12-03 14:32:40|1802.4|1802.2|1802.8|1802.4|1803|1802.8|1802.4|1802|3347
1607005970000|2020-12-03 14:32:50|1802.6|1802.6|1802.4|1802.2|1802.8|1802.6|1802.4|1802.2|1747
1607005980000|2020-12-03 14:33:00|1802.2|1802|1802.2|1801.8|1802.4|1802|1802|1801.6|1590
1607005990000|2020-12-03 14:33:10|1802|1802|1802.4|1802|1803|1802.4|1802|1801.8|3587
1607006000000|2020-12-03 14:33:20|1802.2|1801.8|1802.4|1802|1802.4|1802|1802|1801.8|8079
1607006010000|2020-12-03 14:33:30|1802.6|1802.2|1802.6|1802.2|1802.8|1802.4|1802.4|1802|3263
1607006030000|2020-12-03 14:33:50|1802.4|1802|1802.2|1801.8|1802.6|1802.2|1802.2|1801.6|4146
1607006040000|2020-12-03 14:34:00|1802|1802|1801.4|1801|1802|1802|1801.4|1801|1535
1607006050000|2020-12-03 14:34:10|1801.2|1800.8|1799.6|1799.4|1801.2|1800.8|1799.4|1798.8|4336
1607006060000|2020-12-03 14:34:20|1799.4|1799.2|1799.2|1798.8|1799.6|1799.2|1799.2|1798.8|440
1607006070000|2020-12-03 14:34:30|1800.2|1798.6|1800.2|1800|1800.4|1800.2|1799.8|1798.4|11734
1607006080000|2020-12-03 14:34:40|1800|1799.8|1799.4|1799|1800|1799.8|1799|1798.6|2371
1607006090000|2020-12-03 14:34:50|1799.2|1798.8|1799|1798.6|1799.4|1799|1799|1798.6|0
1607006100000|2020-12-03 14:35:00|1798.8|1798.8|1797.4|1797|1799|1798.8|1797|1796.6|7107
1607006110000|2020-12-03 14:35:10|1797.2|1796.8|1797|1796.6|1797.2|1796.8|1796.4|1796|1780
1607006120000|2020-12-03 14:35:20|1796.8|1796.4|1796.8|1796.4|1797.4|1797.2|1796.8|1796.4|1913
1607006130000|2020-12-03 14:35:30|1796.6|1796.2|1797|1796.8|1797.2|1796.8|1796.2|1796|1914
1607006140000|2020-12-03 14:35:40|1796.8|1796.6|1796.4|1796.2|1796.8|1796.6|1796.4|1796.2|3648
1607006150000|2020-12-03 14:35:50|1796.6|1796.4|1796.6|1796.4|1796.8|1796.6|1796.4|1796|638
1607006160000|2020-12-03 14:36:00|1796.8|1796.2|1795.2|1794.8|1796.8|1796.2|1795|1794.8|3895
1607006170000|2020-12-03 14:36:10|1795|1795|1796.4|1796|1796.4|1796.2|1795|1794.8|3115
1607006180000|2020-12-03 14:36:20|1796.6|1796.2|1796.2|1795.8|1797.6|1797|1795.8|1795.4|4506
1607006190000|2020-12-03 14:36:30|1796|1795.6|1796|1795.4|1796|1795.8|1795.8|1795.4|0
1607006200000|2020-12-03 14:36:40|1795.8|1795.6|1795.6|1795.2|1796|1795.8|1795.4|1795|5093
1607006210000|2020-12-03 14:36:50|1795.4|1795|1794.8|1794.2|1795.6|1795|1794.6|1794|3513
1607006220000|2020-12-03 14:37:00|1794.6|1794.4|1793.8|1793.6|1794.8|1794.6|1793.6|1793|3279
1607006230000|2020-12-03 14:37:10|1794|1793.4|1794|1793.6|1794|1793.8|1793.8|1793.2|933
1607006240000|2020-12-03 14:37:20|1793.8|1793.8|1794.4|1794|1794.6|1794|1793.8|1793.8|152
1607006250000|2020-12-03 14:37:30|1794.6|1794.2|1795.8|1795.4|1796.2|1795.8|1794.6|1794|5640
1607006260000|2020-12-03 14:37:40|1795.6|1795.2|1795.8|1795.2|1796|1795.6|1795.4|1795.2|1603
1607006270000|2020-12-03 14:37:50|1795.6|1795.4|1795.4|1795|1795.6|1795.4|1795.2|1795|2310
1607006280000|2020-12-03 14:38:00|1795.6|1795.2|1795.8|1795.6|1796|1795.6|1795.4|1795|3465
1607006290000|2020-12-03 14:38:10|1796|1795.8|1797.2|1796.8|1797.4|1797|1796|1795.6|2021
1607006300000|2020-12-03 14:38:20|1797.4|1797|1797.6|1797.2|1798|1797.4|1797.4|1797|735
1607006310000|2020-12-03 14:38:30|1797.4|1797|1797.8|1797.6|1798|1797.8|1797.2|1797|5500
1607006320000|2020-12-03 14:38:40|1798|1797.8|1797.8|1797.6|1798.6|1798.4|1797.8|1797.6|9851
1607006330000|2020-12-03 14:38:50|1797.6|1797.4|1798.2|1797.8|1798.2|1797.8|1797.6|1797.4|1668
1607006340000|2020-12-03 14:39:00|1798.4|1797.6|1798.2|1798|1798.8|1798.4|1798|1797.6|907
1607006350000|2020-12-03 14:39:10|1798.4|1797.8|1798.2|1797.8|1798.6|1798.2|1798.2|1797.8|1548
1607006360000|2020-12-03 14:39:20|1798.6|1798|1798.4|1798|1798.8|1798.6|1798|1797.8|3683
1607006370000|2020-12-03 14:39:30|1798.6|1798.2|1798.8|1798.4|1798.8|1798.6|1798.4|1798|2752
1607006380000|2020-12-03 14:39:40|1798.6|1798.2|1798.4|1798.2|1798.6|1798.2|1798.2|1798|848
1607006390000|2020-12-03 14:39:50|1798.6||1798.6||1798.6||1798.4||9
1607006400000|2020-12-03 14:40:00|1798.4|1798.4|1797.4|1797|1798.8|1798.6|1797|1796.6|8311
1607006410000|2020-12-03 14:40:10|1797.2||1797.4||1797.4||1797.2||711
1607006420000|2020-12-03 14:40:20|1797.2|1796.8|1797|1796.6|1797.2|1797|1796.8|1796.6|879
1607006430000|2020-12-03 14:40:30|1797.2|1796.8|1797|1796.8|1797.2|1797|1797|1796.8|2103
1607006440000|2020-12-03 14:40:40|1797.2|1797|1797.8|1797.6|1798.2|1797.6|1797.2|1797|4279
1607006450000|2020-12-03 14:40:50|1797.6|1797.2|1796.2|1796|1797.6|1797.2|1795.8|1795.4|3102
1607006460000|2020-12-03 14:41:00|1796.4|1796.2|1796|1795.8|1796.6|1796.2|1795.4|1795.2|5709
1607006470000|2020-12-03 14:41:10|1796.2|1795.6|1795.8|1795.4|1796.2|1795.8|1795.2|1794.8|4378
1607006480000|2020-12-03 14:41:20|1796|1795.6|1796.6|1796.4|1797|1796.6|1796|1795.6|5218
1607006490000|2020-12-03 14:41:30|1796.8|1796.6|1797|1796.6|1797.2|1796.8|1796.8|1796.4|564
1607006500000|2020-12-03 14:41:40|1797.2|1796.8|1798|1797.8|1798|1797.8|1797.2|1796.8|1562
1607006510000|2020-12-03 14:41:50|1798.2|1798|1798.6|1798.2|1798.6|1798.2|1798.2|1798|675
1607006520000|2020-12-03 14:42:00|1798.8|1798.4|1798.4|1798.2|1798.8|1798.4|1798.4|1798.2|1010
1607006530000|2020-12-03 14:42:10|1798.2|1798|1798.4|1798|1798.4|1798|1798.2|1798|906
1607006540000|2020-12-03 14:42:20|1798.2|1797.8|1797.8|1797.6|1798.4|1797.8|1797.8|1797.6|1202
1607006550000|2020-12-03 14:42:30|1797.6|1797.4|1797.4|1796.8|1797.6|1797.4|1797.4|1796.8|2557
1607006560000|2020-12-03 14:42:40|1797.2|1797|1797.4|1797|1797.4|1797.2|1797|1796.8|996
1607006570000|2020-12-03 14:42:50|1797.2|1796.8|1796.6|1796.2|1797.4|1796.8|1796.6|1796.2|2072
1607006580000|2020-12-03 14:43:00|1796.8|1796.4|1798.4|1798|1798.4|1798|1796.8|1796.2|6822
1607006590000|2020-12-03 14:43:10|1798.6|1798.2|1798.6|1798.4|1799|1798.6|1798.4|1798|5810
1607006600000|2020-12-03 14:43:20|1798.8|1798.6|1798.8|1798.6|1798.8|1798.6|1798.6|1798.2|2832
1607006610000|2020-12-03 14:43:30|1798.6|1798.4|1798.6|1798.2|1798.8|1798.4|1798.6|1798.2|3220
1607006630000|2020-12-03 14:43:50|1798.4|1798|1797.8|1797.4|1798.4|1798|1797.4|1797|5780
1607006640000|2020-12-03 14:44:00|1797.6|1797.2|1796.8|1796.6|1797.8|1797.4|1796.8|1796.4|1372
1607006650000|2020-12-03 14:44:10|1796.6|1796.4|1797.4|1797.2|1797.6|1797.4|1796.6|1796.2|4471
1607006660000|2020-12-03 14:44:20|1797.6|1797.4|1797.6|1797.2|1797.6|1797.4|1797.4|1797.2|176
1607006670000|2020-12-03 14:44:30|1797.8|1797.4|1797.8|1797.4|1797.8|1797.4|1797.6|1797.4|1686
1607006680000|2020-12-03 14:44:40|1797.6|1797.6|1798.2|1798|1798.2|1798|1797.6|1797.6|2336
1607006690000|2020-12-03 14:44:50|1798.4|1798.2|1798.6|1798.2|1799|1798.6|1798.4|1798.2|2293
1607006700000|2020-12-03 14:45:00|1798.4|1798.4|1798.8|1798.4|1799|1798.6|1798.4|1798.2|2460
1607006710000|2020-12-03 14:45:10|1799|1798.6|1800|1799.4|1800|1799.4|1798.8|1798.4|2759
1607006720000|2020-12-03 14:45:20|1799.8|1799.6|1800|1799.6|1800.4|1800|1799.8|1799.6|3244
1607006730000|2020-12-03 14:45:30|1799.8|1799.4|1799.6|1799.2|1800|1799.6|1799.6|1799.2|2626
1607006740000|2020-12-03 14:45:40|1799.4|1799.4|1799.4|1799.2|1799.6|1799.4|1799.2|1798.6|4931
1607006750000|2020-12-03 14:45:50|1799.2|1799|1799.2|1798.6|1799.2|1799|1798.6|1798.4|4279
1607006760000|2020-12-03 14:46:00|1799|1798.8|1801.2|1800.8|1801.4|1800.8|1799|1798.6|15465
1607006770000|2020-12-03 14:46:10|1801|1801|1800.6|1800|1801|1801|1800.6|1800|912
1607006780000|2020-12-03 14:46:20|1800.4|1800.2|1800.8|1800.4|1801|1800.6|1800.4|1800|2810
1607006790000|2020-12-03 14:46:30|1801|1800.6|1800.8|1800.4|1801|1800.8|1800.2|1799.8|4620
1607006800000|2020-12-03 14:46:40|||||||||936
1607006810000|2020-12-03 14:46:50|1801|1800.6|1801|1800.8|1801.4|1801|1800.6|1800.4|4324
1607006820000|2020-12-03 14:47:00|1801.2|1801|1800.6|1800.4|1801.2|1801|1800.6|1800.4|3974
1607006830000|2020-12-03 14:47:10|1800.4|1800.2|1800.4|1800.2|1800.6|1800.2|1800.2|1800|3872
1607006840000|2020-12-03 14:47:20|1800.6|1800.4|1801|1800.4|1801|1800.6|1800.2|1800|5037
1607006850000|2020-12-03 14:47:30|1800.8|1800.6|1800.6|1800.2|1802|1801.8|1800.2|1800|9590
1607006860000|2020-12-03 14:47:40|1800.4|1800|1800.6|1800.2|1800.6|1800.4|1800.2|1799.8|3115
1607006870000|2020-12-03 14:47:50|1800.8|1800.4|1801|1800.6|1801|1800.6|1800.6|1800.4|1411
1607006880000|2020-12-03 14:48:00|1801.2|1800.8|1800.6|1800.4|1801.4|1801|1800.6|1800.4|3098
1607006890000|2020-12-03 14:48:10|1800.8|1800.6|1800.6|1800.2|1801|1800.6|1800.6|1800.2|2577
1607006900000|2020-12-03 14:48:20|1801|1800.4|1800.4|1800.2|1801|1800.6|1800.2|1800|4991
1607006910000|2020-12-03 14:48:30|1800.2|1800|1800|1799.6|1800.4|1800.2|1799.8|1799.6|3483
1607006920000|2020-12-03 14:48:40|1799.8|1799.4|1798.6|1798.2|1800|1799.4|1798.4|1798.2|7315
1607006930000|2020-12-03 14:48:50|1798.4|1797.8|1797.6|1797.2|1798.4|1797.8|1797.6|1797|1950
1607006940000|2020-12-03 14:49:00|1797.4|1797|1797.6|1797.2|1797.6|1797.2|1796.8|1796.4|3816
1607006950000|2020-12-03 14:49:10|1797.4|1797|1797.4|1797|1797.6|1797.2|1797.2|1797|616
1607006960000|2020-12-03 14:49:20|1797.2|1797.2|1797.2|1796.8|1797.4|1797.2|1797|1796.8|1113
1607006970000|2020-12-03 14:49:30|1797|1796.6|1797|1796.4|1797.4|1796.8|1796.6|1796.2|2419
1607006980000|2020-12-03 14:49:40|1796.8|1796.6|1797.2|1796.8|1797.4|1797|1796.8|1796.4|1217
1607006990000|2020-12-03 14:49:50|1797||1797.2||1797.2||1797||353
1607007000000|2020-12-03 14:50:00||1797||1796.8||1797||1796.6|605
1607007010000|2020-12-03 14:50:10|1797|1796.6|1797|1796.8|1797.2|1796.8|1796.8|1796.4|1981
1607007030000|2020-12-03 14:50:30|1796.8|1796.6|1796.8|1796.6|1796.8|1796.6|1796.8|1796.6|63
1607007040000|2020-12-03 14:50:40|1797|1796.8|1797.4|1797.2|1798|1797.8|1797|1796.8|5672
1607007050000|2020-12-03 14:50:50|1797.6|1797.4|1797.4|1797.2|1797.8|1797.4|1797.4|1797.2|1546
1607007060000|2020-12-03 14:51:00|1797.2|1797|1797.6|1797.2|1797.8|1797.4|1797.2|1796.8|8612
1607007070000|2020-12-03 14:51:10|1797.4|1797|1797|1796.6|1797.4|1797|1796.6|1796.2|3217
1607007080000|2020-12-03 14:51:20|1796.8|1796.8|1797.4|1797.2|1797.4|1797.2|1796.8|1796.6|52
1607007090000|2020-12-03 14:51:30|1797.6|1797.4|1797.2|1796.8|1797.6|1797.4|1797.2|1796.8|822
1607007100000|2020-12-03 14:51:40|1797.4|1797|1798|1797.6|1798|1797.6|1797.4|1796.8|1105
1607007110000|2020-12-03 14:51:50|1797.8|1797.4|1797.6|1797.4|1797.8|1797.4|1797.4|1797.2|758
1607007120000|2020-12-03 14:52:00|1797.8|1797.2|1798.6|1798.4|1798.8|1798.4|1797.8|1797.2|4619
1607007130000|2020-12-03 14:52:10|1798.4|1798.2|1797.6|1797.2|1798.6|1798.2|1797.6|1797.2|4258
1607007140000|2020-12-03 14:52:20|1797.8|1797.4|1797.6|1796.8|1798|1797.6|1797.6|1796.8|0
1607007150000|2020-12-03 14:52:30|1797.4|1797|1797.6|1797.4|1798|1797.6|1797.4|1797|1672
1607007160000|2020-12-03 14:52:40|1797.8|1797.6|1797.8|1797.6|1798|1797.6|1797.8|1797.6|71
1607007180000|2020-12-03 14:53:00|1798|1797.8|1798.2|1798|1798.6|1798|1797.8|1797.4|2402
1607007190000|2020-12-03 14:53:10|1798.4|1798.2|1798.8|1798.2|1798.8|1798.2|1798.4|1798.2|698
1607007200000|2020-12-03 14:53:20|1799|1798.4|1799.4|1799|1799.4|1799|1799|1798.4|1226
1607007210000|2020-12-03 14:53:30|1799.6|1799.2|1799.6|1799.2|1799.8|1799.4|1799.4|1799|233
1607007230000|2020-12-03 14:53:50|1799.4|1799.4|1799.2|1799|1799.4|1799.4|1799.2|1799|1205
1607007240000|2020-12-03 14:54:00|1799.4|1799.2|1799.8|1799.4|1800|1799.4|1798.6|1798.4|9085
1607007250000|2020-12-03 14:54:10|1799.6|1799.6|1799.4|1799|1799.6|1799.6|1799.2|1799|689
1607007260000|2020-12-03 14:54:20|1799.2|1798.8|1799.6|1799.4|1799.8|1799.4|1799|1798.6|1236
1607007270000|2020-12-03 14:54:30|1799.4|1799.2|1799.6|1799|1800|1799.6|1798.6|1798.2|6748
1607007280000|2020-12-03 14:54:40|1799.4|1799.2|1799.8|1799.4|1799.8|1799.6|1799.4|1799|856
1607007290000|2020-12-03 14:54:50|1799.6|1799.2|1799.2|1799|1799.8|1799.2|1799.2|1799|35
1607007300000|2020-12-03 14:55:00|1799.4|1799.2|1799.6|1799.4|1800|1799.8|1799.4|1799|3128
1607007310000|2020-12-03 14:55:10|1799.8|1799.6|1799.8|1799.4|1799.8|1799.6|1799.8|1799.4|25
1607007320000|2020-12-03 14:55:20|1800|1799.6|1800|1799.6|1800.4|1800|1799.8|1799.4|16393
1607007330000|2020-12-03 14:55:30||1799.8||1799.8||1799.8||1799.6|0
1607007340000|2020-12-03 14:55:40|1800.2|1800|1800.4|1800|1800.4|1800|1800.2|1799.8|2796
1607007350000|2020-12-03 14:55:50|1800.2|1799.8|1799.4|1799|1800.2|1799.8|1799|1798.6|11073
1607007360000|2020-12-03 14:56:00|1799.6|1799.2|1800|1799.6|1800|1799.6|1799.6|1799.2|1673
1607007370000|2020-12-03 14:56:10|1800.2|1799.8|1800.2|1799.8|1800.6|1800.2|1800|1799.6|2613
1607007380000|2020-12-03 14:56:20|1800.4|1800|1800.4|1800|1800.4|1800|1800.2|1799.8|1854
1607007390000|2020-12-03 14:56:30|1800.2|1799.8|1800.6|1800|1800.6|1800|1800|1799.8|160
1607007400000|2020-12-03 14:56:40|1800.8|1800.2|1801.2|1800.8|1801.4|1800.8|1800.8|1800.2|332
1607007410000|2020-12-03 14:56:50|1801.4|1801|1801.2|1801|1801.4|1801|1801.2|1801|0
1607007420000|2020-12-03 14:57:00|1801|1800.8|1801.4|1801.2|1801.4|1801.2|1800.4|1800|5082
1607007430000|2020-12-03 14:57:10|1801.2|1801|1801|1800.8|1801.2|1801|1801|1800.8|5056
1607007440000|2020-12-03 14:57:20|1800.8|1800.6|1800.8|1800.4|1800.8|1800.6|1800.6|1800.4|1650
1607007450000|2020-12-03 14:57:30|1800.6|1800.2|1800.6|1800.4|1800.8|1800.6|1800.4|1800.2|3543
1607007460000|2020-12-03 14:57:40|1800.4|1800.2|1800.6|1800.4|1800.6|1800.4|1800.4|1800.2|2152
1607007470000|2020-12-03 14:57:50|1800.4|1800.2|1800.2|1799.8|1800.4|1800.2|1800|1799.6|3981
1607007480000|2020-12-03 14:58:00|1800.4|1800|1801.2|1800.8|1801.2|1800.8|1800.4|1800|3759
1607007490000|2020-12-03 14:58:10|1801|1800.6|1800.4|1800|1801.2|1800.6|1800.4|1800|6407
1607007500000|2020-12-03 14:58:20|1800.6|1800.2|1800.4|1800.2|1800.6|1800.2|1800.4|1800.2|0
1607007510000|2020-12-03 14:58:30||1800||1800||1800||1800|5
1607007520000|2020-12-03 14:58:40|1800.2|1800.2|1800.6|1800.2|1800.6|1800.2|1800.2|1800.2|2624
1607007530000|2020-12-03 14:58:50|1800.8|1800.4|1801|1800.6|1801.2|1800.8|1800.8|1800.4|2708
1607007540000|2020-12-03 14:59:00|1800.8|1800.4|1800.6|1800.2|1801|1800.6|1800.4|1800.2|3480
1607007550000|2020-12-03 14:59:10|1800.8|1800.4|1800.8|1800.4|1800.8|1800.4|1800.6|1800.4|956
1607007560000|2020-12-03 14:59:20|1800.6|1800.6|1799.2|1798.8|1800.8|1800.6|1799.2|1798.8|5512
1607007570000|2020-12-03 14:59:30|1799|1798.6|1799|1798.4|1799.4|1798.8|1798.8|1798.2|438
1607007580000|2020-12-03 14:59:40|1798.8|1798.2|1798.2|1798|1798.8|1798.2|1798.2|1797.8|0
1607007590000|2020-12-03 14:59:50|1798.4|1797.6|1799|1797.6|1799|1797.6|1798.2|1796.8|544
1607007600000|2020-12-03 15:00:00|1799.2|1797.8|1798.8|1798.4|1799.6|1798.8|1798.6|1797.8|5833
1607007610000|2020-12-03 15:00:10|1799|1798.6|1799|1798.4|1799.4|1798.8|1798.8|1798.4|1748
1607007620000|2020-12-03 15:00:20|1799.2|1798.6|1798.8|1798.4|1800|1799.6|1798.8|1798.4|2114
1607007630000|2020-12-03 15:00:30||1798.6||1798.6||1798.6||1798.4|189
1607007640000|2020-12-03 15:00:40|1799|1798.8|1799.2|1798.8|1799.4|1799.2|1799|1798.6|1037
1607007650000|2020-12-03 15:00:50|1799|1799|1799|1798.6|1799.2|1799|1799|1798.6|1053
1607007660000|2020-12-03 15:01:00|1798.8|1798.4|1799|1798.8|1799|1798.8|1798.6|1798.4|1923
1607007670000|2020-12-03 15:01:10|1798.8|1798.6|1798.4|1798|1798.8|1798.6|1798.4|1797.8|2939
1607007680000|2020-12-03 15:01:20|1798.2|1797.8|1797.4|1797|1798.2|1797.8|1797.2|1796.6|1839
1607007690000|2020-12-03 15:01:30|1797.2|1796.8|1797|1796.6|1797.2|1797|1797|1796.6|400
1607007700000|2020-12-03 15:01:40||1796.8||1796.8||1796.8||1796.6|64
1607007710000|2020-12-03 15:01:50|1797.2|1797|1798|1797.4|1798|1797.6|1797|1796.8|1407
1607007720000|2020-12-03 15:02:00|1798.2|1797.6|1799.8|1799.2|1800|1799.4|1798.2|1797.6|4440
1607007730000|2020-12-03 15:02:10|1799.6|1799.4|1799.8|1799.4|1799.8|1799.6|1799.6|1799.4|1077
1607007740000|2020-12-03 15:02:20|1799.6|1799.2|1799.4|1798.8|1800|1799.4|1799|1798.6|7209
1607007750000|2020-12-03 15:02:30||1799||1799||1799||1799|0
1607007760000|2020-12-03 15:02:40|1799.2|1798.8|1799|1798.6|1799.2|1798.8|1799|1798.6|1973
1607007770000|2020-12-03 15:02:50|1798.8|1798.4|1798.6|1798.2|1799|1798.4|1798.2|1798|3989
1607007780000|2020-12-03 15:03:00|1798.8|1798.4|1798.2|1797.8|1799|1798.6|1798|1797.6|2860
1607007790000|2020-12-03 15:03:10|1798|1798|1797.8|1797.4|1798.4|1798|1797.8|1797.4|109
1607007800000|2020-12-03 15:03:20|1797.6|1797.2|1797.8|1797.4|1797.8|1797.4|1797.6|1797.2|0
1607007810000|2020-12-03 15:03:30|1797.6|1797.2|1797.8|1797.6|1797.8|1797.6|1797.2|1797|2843
1607007820000|2020-12-03 15:03:40|1797.6|1797.4|1798.6|1798|1798.6|1798|1797.6|1797.4|514
1607007830000|2020-12-03 15:03:50|1798.8|1798.2|1799|1798.4|1799|1798.4|1798.8|1798.2|958
1607007840000|2020-12-03 15:04:00|1798.8|1798.6|1799|1798.6|1799|1798.8|1798.6|1798.4|2566
1607007850000|2020-12-03 15:04:10|1798.8|1798.4|1798.8|1798.6|1799|1798.8|1798.8|1798.4|582
1607007860000|2020-12-03 15:04:20|1798.6|1798.4|1798.4|1798|1798.8|1798.4|1798.4|1798|3640
1607007870000|2020-12-03 15:04:30|1798.8|1798.2|1798.8|1798.2|1798.8|1798.4|1798.4|1798|1117
1607007880000|2020-12-03 15:04:40|1798.6|1798.4|1799|1798.8|1799.4|1799.2|1798.4|1798.4|4943
1607007890000|2020-12-03 15:04:50|1799.2|1799|1799|1798.8|1799.4|1799|1799|1798.8|211
1607007900000|2020-12-03 15:05:00|1799.4|1799|1799.4|1799.2|1799.8|1799.6|1799.4|1799|2046
1607007910000|2020-12-03 15:05:10|1799.6|1799.4|1799.8|1799.4|1799.8|1799.4|1799.4|1799.4|835
1607007920000|2020-12-03 15:05:20|1799.6|1799.6|1798.8|1798.4|1799.6|1799.6|1798.6|1798.2|5624
1607007930000|2020-12-03 15:05:30|1798.6|1798.2|1798.8|1798.4|1799|1798.4|1798.4|1798.2|1346
1607007940000|2020-12-03 15:05:40|1798.6|1798.2|1798.8|1798.4|1798.8|1798.6|1798.6|1798.2|173
1607007950000|2020-12-03 15:05:50|1798.6|1798.6|1798.6|1798.2|1798.8|1798.6|1798.4|1798.2|878
1607007960000|2020-12-03 15:06:00|1798.8|1798.4|1799.6|1799.2|1799.6|1799.4|1798.8|1798.2|4813
1607007970000|2020-12-03 15:06:10|1799.4|1799.4|1799.8|1799.4|1799.8|1799.6|1799.4|1799.2|2066
1607007980000|2020-12-03 15:06:20|1800|1799.6|1800.2|1800|1800.8|1800.2|1800|1799.4|3743
1607007990000|2020-12-03 15:06:30|1800|1799.8|1799|1798.6|1800|1799.8|1799|1798.4|1695
1607008000000|2020-12-03 15:06:40|1798.8|1798.8|1799|1798.6|1799|1798.8|1798.6|1798.4|1244
1607008020000|2020-12-03 15:07:00|1799.2|1798.8|1799.2|1799|1799.4|1799.2|1799|1798.6|6941
1607008030000|2020-12-03 15:07:10|1799.4|1799.2|1798.8|1798.4|1799.4|1799.2|1798.8|1798.4|3685
1607008040000|2020-12-03 15:07:20|1799|1798.6|1798.6|1798.2|1799|1798.8|1798.4|1798.2|454
1607008050000|2020-12-03 15:07:30|1798.8|1798.4|1797.6|1797.2|1798.8|1798.4|1797.4|1797|1869
1607008060000|2020-12-03 15:07:40|1797.4|1797|1796.8|1796.6|1797.4|1797|1796.8|1796.6|2013
1607008070000|2020-12-03 15:07:50|1797|1796.4|1797.4|1797|1797.4|1797.2|1797|1796.4|439
1607008080000|2020-12-03 15:08:00|1797.2|1796.8|1797.2|1796.8|1797.4|1796.8|1797.2|1796.8|1009
1607008090000|2020-12-03 15:08:10|1797|1796.6|1796|1795.6|1797|1796.6|1796|1795.6|1183
1607008100000|2020-12-03 15:08:20|1796.4|1795.8|1796.4|1796|1796.4|1796|1796.4|1795.6|358
1607008110000|2020-12-03 15:08:30|1796.2|1795.8|1796|1795.8|1796.2|1795.8|1796|1795.8|1367
1607008120000|2020-12-03 15:08:40|1796.2|1796|1797.2|1796.8|1797.2|1796.8|1796.2|1796|1488
1607008130000|2020-12-03 15:08:50|1797.4|1797|1797.2|1796.8|1797.6|1797.4|1797|1796.6|1701
1607008140000|2020-12-03 15:09:00|1797.4|1797|1798|1797.6|1798|1797.6|1797.2|1796.8|470
1607008150000|2020-12-03 15:09:10|1798.2|1797.8|1798.4|1798|1798.4|1798|1798|1797.8|171
1607008160000|2020-12-03 15:09:20|1798.6|1798.2|1798.2|1797.8|1798.6|1798.4|1798|1797.8|1379
1607008170000|2020-12-03 15:09:30|1798.4|1798|1798.4|1798.2|1798.6|1798.4|1798.4|1798|3300
1607008180000|2020-12-03 15:09:40|1798.2|1798|1798.4|1798.2|1798.4|1798.2|1798.2|1798|845
1607008190000|2020-12-03 15:09:50|1798.2|1798|1797.6|1797.2|1798.4|1798.2|1797.4|1797|3320
1607008200000|2020-12-03 15:10:00|1797.4|1797|1797.4|1797.2|1797.6|1797.2|1797.4|1796.8|0
1607008210000|2020-12-03 15:10:10|1797.2|1797|1797|1796.6|1797.2|1797|1796.6|1796.4|4534
1607008220000|2020-12-03 15:10:20|1796.8|1796.4|1796.4|1796|1796.8|1796.4|1795.8|1795.6|1593
1607008230000|2020-12-03 15:10:30|1796.6|1796.2|1798|1797.6|1798|1797.6|1796.6|1796.2|1175
1607008240000|2020-12-03 15:10:40|1798.2|1797.8|1798|1797.6|1798.2|1797.8|1797.8|1797.4|786
1607008250000|2020-12-03 15:10:50|1797.8|1797.4|1797.6|1797.4|1797.8|1797.6|1797.6|1797.4|158
1607008260000|2020-12-03 15:11:00|1797.4|1797|1797.2|1797|1797.4|1797|1796.8|1796.6|1057
1607008270000|2020-12-03 15:11:10|1797|1796.8|1797.2|1796.8|1797.2|1797|1797|1796.8|0
1607008280000|2020-12-03 15:11:20|1797|1796.6|1797|1796.6|1797|1796.6|1796.6|1796.2|1136
1607008290000|2020-12-03 15:11:30|1796.8|1796.8|1797.6|1797.4|1797.6|1797.4|1796.8|1796.6|570
1607008300000|2020-12-03 15:11:40|1797.4|1797.2|1797.2|1797|1797.6|1797.2|1797|1796.8|766
1607008310000|2020-12-03 15:11:50|1797.4|1797.2|1797.4|1797.2|1797.4|1797.2|1797.4|1797.2|510
1607008320000|2020-12-03 15:12:00|1797.6|1797.4|1797.8|1797.2|1798|1797.6|1797.4|1797.2|1209
1607008330000|2020-12-03 15:12:10|1798|1797.4|1798|1797.6|1798|1797.8|1798|1797.2|472
1607008340000|2020-12-03 15:12:20|1797.8|1797.4|1797.6|1797.2|1798|1797.4|1797.4|1797.2|936
1607008350000|2020-12-03 15:12:30|1797.4|1797|1797.6|1797.4|1797.6|1797.4|1797.2|1797|1220
1607008360000|2020-12-03 15:12:40|1797.8|1797.6|1798.2|1798|1798.4|1798|1797.8|1797.4|434
1607008370000|2020-12-03 15:12:50||1797.8||1797.8||1798||1797.8|400
1607008380000|2020-12-03 15:13:00|1798.4|1798|1799|1798.6|1799.4|1799|1798.4|1798|4456
1607008390000|2020-12-03 15:13:10|1798.8|1798.4|1799|1798.6|1799|1798.6|1798.6|1798.4|487
1607008400000|2020-12-03 15:13:20|1798.8|1798.8|1799|1798.8|1799|1798.8|1798.8|1798.4|1171
1607008410000|2020-12-03 15:13:30|1799.2|1799|1799.4|1799|1799.6|1799.2|1799.2|1798.8|445
1607008420000|2020-12-03 15:13:40|1799.2|1799.2|1799.4|1799|1799.4|1799.2|1799.2|1799|643
1607008430000|2020-12-03 15:13:50|1799.6|1799.2|1799.4|1799.2|1799.6|1799.4|1799.4|1799.2|1255
1607008440000|2020-12-03 15:14:00|1799.6|1799.4|1800|1799.6|1800|1799.8|1799.6|1799.2|2375
1607008450000|2020-12-03 15:14:10|1800.2|1799.8|1800|1799.8|1800.4|1800.2|1800|1799.6|3255
1607008460000|2020-12-03 15:14:20|1799.8|1799.6|1800|1799.6|1800|1799.8|1799.8|1799.6|2072
1607008470000|2020-12-03 15:14:30|1799.8|1799.8|1800.4|1799.8|1800.4|1800|1799.8|1799.6|2618
1607008480000|2020-12-03 15:14:40|1800.2|1800|1800.4|1800.2|1800.6|1800.4|1800.2|1799.8|1410
1607008490000|2020-12-03 15:14:50|1800.6|1800.4|1800.8|1800.4|1800.8|1800.4|1800.2|1800|2537
1607008500000|2020-12-03 15:15:00|1801|1800.6|1801|1800.6|1801.4|1801|1800|1799.8|14325
1607008510000|2020-12-03 15:15:10|1801.2|1800.8|1801.2|1800.8|1801.2|1800.8|1801.2|1800.8|26
1607008520000|2020-12-03 15:15:20|1801.4|1801|1801.8|1801.6|1801.8|1801.6|1801.4|1801|1606
1607008530000|2020-12-03 15:15:30|1802|1801.4|1801.8|1801.6|1802|1801.8|1801.8|1801.4|600
1607008540000|2020-12-03 15:15:40|1802|1801.8|1802.2|1801.8|1802.2|1801.8|1802|1801.6|1733
1607008550000|2020-12-03 15:15:50|1802|1801.6|1802.6|1802.2|1802.6|1802.2|1802|1801.6|9790
1607008560000|2020-12-03 15:16:00|1802.4|1802.4|1803.2|1803|1803.4|1803|1802.4|1802.4|1925
1607008580000|2020-12-03 15:16:20|1803|1802.8|1803.6|1803.2|1803.8|1803.2|1802.8|1802.6|3376
1607008590000|2020-12-03 15:16:30|1803.8|1803.6|1803.8|1803.6|1804.2|1804|1803.6|1803.4|8147
1607008600000|2020-12-03 15:16:40|1804|1803.4|1804.4|1804|1804.4|1804|1804|1803.4|212
1607008610000|2020-12-03 15:16:50|1804.2|1804.2|1804.6|1804.4|1804.6|1804.4|1804.2|1804.2|1150
1607008620000|2020-12-03 15:17:00|1804.8|1804.6|1804.8|1804.6|1804.8|1804.6|1804.8|1804.4|1197
1607008630000|2020-12-03 15:17:10|1805|1804.8|1805.8|1805.6|1806|1805.6|1805|1804.8|8564
1607008640000|2020-12-03 15:17:20|1806|1805.8|1807.6|1807|1807.6|1807|1806|1805.8|4702
1607008650000|2020-12-03 15:17:30|1807.8|1807.2|1807.2|1807|1807.8|1807.4|1807.2|1807|4228
1607008660000|2020-12-03 15:17:40|1807.4|1807.2|1807.4|1807|1807.6|1807.4|1807.2|1807|3254
1607008670000|2020-12-03 15:17:50|1807|1806.8|1807.2|1806.8|1807.4|1807|1806.8|1806.4|3143
1607008680000|2020-12-03 15:18:00|1807.4|1807|1807.4|1807|1807.4|1807.2|1807.4|1806.8|462
1607008690000|2020-12-03 15:18:10|1807.6|1807.2|1807.6|1807.2|1807.8|1807.6|1807.6|1807|2159
1607008700000|2020-12-03 15:18:20|1807.8|1807.4|1808.6|1808.4|1808.6|1808.4|1807.6|1807.4|3150
1607008710000|2020-12-03 15:18:30|1808.4|1808.2|1808.6|1808.2|1808.8|1808.4|1808.2|1808|2484
1607008720000|2020-12-03 15:18:40|1808.8|1808.4|1808.6|1808.2|1808.8|1808.6|1808.6|1808.2|0
1607008730000|2020-12-03 15:18:50|1808.4|1808.4|1808.2|1808|1808.6|1808.4|1808.2|1808|3292
1607008740000|2020-12-03 15:19:00|1808.4|1808.2|1807.8|1807.6|1808.8|1808.2|1807.8|1807.6|1969
1607008750000|2020-12-03 15:19:10|1808|1807.8|1807.8|1807.4|1808.2|1807.8|1807.6|1807.4|1152
1607008760000|2020-12-03 15:19:20|1808|1807.6|1808.6|1808.2|1808.8|1808.4|1807.8|1807.6|287
1607008770000|2020-12-03 15:19:30|1808.4|1808.4|1809.8|1809.4|1810|1809.6|1808.4|1808.2|8204
1607008780000|2020-12-03 15:19:40|1809.6|1809.2|1809.8|1809.4|1809.8|1809.4|1809.2|1808.6|3869
1607008790000|2020-12-03 15:19:50|1809.6|1809.2|1809.8|1809.4|1810|1809.8|1809.4|1809|3509
1607008800000|2020-12-03 15:20:00|1810|1809.6|1811.2|1810.8|1811.8|1811.2|1809.8|1809.6|25849
1607008810000|2020-12-03 15:20:10|1811|1810.6|1811|1810.6|1811.2|1810.8|1810.6|1810.4|3805
1607008820000|2020-12-03 15:20:20|1811.2|1810.8|1811.2|1810.6|1811.4|1811|1810.8|1810.6|1619
1607008830000|2020-12-03 15:20:30|1811|1810.4|1810.4|1809.8|1811|1810.4|1810.2|1809.8|4574
1607008840000|2020-12-03 15:20:40||1810||1810||1810||1810|0
1607008850000|2020-12-03 15:20:50|1810.6|1810.2|1809.8|1809.2|1810.6|1810.2|1809.8|1809.2|2257
1607008860000|2020-12-03 15:21:00|1809.6|1809.4|1808|1807.4|1809.6|1809.4|1807.6|1807.2|9204
1607008870000|2020-12-03 15:21:10|1808.2|1807.6|1808.2|1807.8|1808.8|1808.2|1808.2|1807.6|30
1607008880000|2020-12-03 15:21:20|1808.4||1808.2||1808.4||1808||580
1607008890000|2020-12-03 15:21:30|1808|1807.6|1807.6|1807.4|1808|1807.6|1807.6|1807.4|493
1607008900000|2020-12-03 15:21:40|1807.4|1807.2|1808.2|1807.6|1808.6|1807.6|1806.6|1806.4|3616
1607008910000|2020-12-03 15:21:50|1808.4|1807.8|1809|1808.6|1809|1808.8|1808.4|1807.8|436
1607008920000|2020-12-03 15:22:00|1809.2|1808.8|1809.4|1808.8|1809.4|1808.8|1809.2|1808.8|662
1607008930000|2020-12-03 15:22:10|1809.6|1809|1809.2|1809|1809.8|1809.2|1809.2|1809|1470
1607008940000|2020-12-03 15:22:20|1809|1808.8|1809.2|1808.6|1809.2|1808.8|1808.6|1808.4|2060
1607008950000|2020-12-03 15:22:30|1809|1808.4|1809.6|1808.8|1809.6|1808.8|1808.6|1808.4|1066
1607008960000|2020-12-03 15:22:40|1809.4|1809|1809.6|1809.2|1809.6|1809.2|1809.2|1809|5470
1607008970000|2020-12-03 15:22:50|1809.4|1809|1810.4|1810|1810.6|1810|1809.4|1809|2564
1607008980000|2020-12-03 15:23:00|1810.6|1809.8|1809.2|1808.8|1810.6|1810|1808.8|1808.6|2473
1607008990000|2020-12-03 15:23:10|1809|1808.6|1809.2|1808.8|1809.2|1808.8|1808.6|1808.4|1400
1607009010000|2020-12-03 15:23:30|1809|1808.6|1809.2|1808.8|1809.2|1809|1808.8|1808.4|2438
1607009020000|2020-12-03 15:23:40|1809.4|1809|1809.6|1809|1809.6|1809.2|1809.4|1809|720
1607009030000|2020-12-03 15:23:50|1809.4|1809.2|1808.8|1808.6|1809.6|1809.4|1808.6|1808.4|4116
1607009040000|2020-12-03 15:24:00|1808.6|1808.4|1809.4|1808.8|1809.4|1809|1808.2|1807.8|2890
1607009050000|2020-12-03 15:24:10|1809.2|1808.6|1809.4|1808.8|1809.4|1808.8|1809|1808.6|0
1607009060000|2020-12-03 15:24:20|1809.2|1808.6|1808.6|1808.2|1809.2|1808.8|1808.6|1808.2|702
1607009070000|2020-12-03 15:24:30|1809|1808.4|1809|1808.6|1809|1808.6|1809|1808.4|490
1607009080000|2020-12-03 15:24:40|1808.8|1808.8|1809.6|1809.2|1809.8|1809.4|1808.8|1808.6|1760
1607009090000|2020-12-03 15:24:50|1809.4|1809|1809.2|1809|1809.4|1809|1809|1808.6|2979
1607009100000|2020-12-03 15:25:00|1809|1808.6|1808.4|1807.8|1809|1808.6|1807.6|1807.4|3044
1607009110000|2020-12-03 15:25:10|1808.2||1808.2||1808.4||1808.2||0
1607009120000|2020-12-03 15:25:20|1808.4|1808|1808|1807.8|1808.8|1808.2|1808|1807.8|2866
1607009130000|2020-12-03 15:25:30|1807.8|1807.6|1807.4|1807.2|1808|1807.6|1807.4|1807.2|2392
1607009140000|2020-12-03 15:25:40|1807.6|1807|1807.2|1806.8|1807.6|1807|1807|1806.6|1252
1607009150000|2020-12-03 15:25:50|1807|1806.6|1806.4|1805.8|1807.4|1806.8|1806|1805.6|3090
1607009160000|2020-12-03 15:26:00|1806.2|1805.6|1805.6|1805.2|1806.4|1805.8|1805.4|1804.8|2407
1607009170000|2020-12-03 15:26:10|1805.4|1805.4|1806.4|1805.8|1806.8|1806.2|1805.4|1805.4|2222
1607009180000|2020-12-03 15:26:20|1806.2|1806|1806|1805.6|1806.2|1806|1805.6|1805.2|318
1607009190000|2020-12-03 15:26:30|1806.2|1805.8|1807|1806.6|1807|1806.6|1806.2|1805.8|1301
1607009200000|2020-12-03 15:26:40|1807.2|1806.8|1807.6|1806.8|1807.6|1807|1806.8|1806.4|1861
1607009210000|2020-12-03 15:26:50|1807.8|1807|1807.6|1807.4|1807.8|1807.4|1807.6|1807|0
1607009220000|2020-12-03 15:27:00|1807.8|1807.6|1808|1807.6|1808|1807.6|1807.6|1807.4|556
1607009230000|2020-12-03 15:27:10|1808.2|1807.8|1807.8|1807.6|1808.2|1807.8|1807.8|1807.6|3958
1607009240000|2020-12-03 15:27:20|1808|1807.8|1808.4|1808|1808.6|1808.2|1807.8|1807.8|2085
1607009250000|2020-12-03 15:27:30|1808.2|1808.2|1808.4|1808.2|1808.6|1808.4|1808.2|1808|2338
1607009260000|2020-12-03 15:27:40|1808.6|1808.4|1808.8|1808.4|1809|1808.8|1808.6|1808.4|4275
1607009270000|2020-12-03 15:27:50|1809|1808.6|1809.6|1809|1809.6|1809.4|1809|1808.6|1745
1607009280000|2020-12-03 15:28:00|1810|1809.2|1809.8|1809.4|1810|1809.6|1809.8|1809.2|1910
1607009290000|2020-12-03 15:28:10|1809.6|1809.2|1809.6|1809.4|1809.8|1809.6|1809.4|1809.2|3471
1607009300000|2020-12-03 15:28:20|1809.8|1809.6|1810|1809.6|1810|1809.8|1809.8|1809.4|2559
1607009310000|2020-12-03 15:28:30|1809.8|1809.4|1809.8|1809.6|1810|1809.8|1809.8|1809.4|2186
1607009320000|2020-12-03 15:28:40|1809.6|1809.4|1809.8|1809.4|1809.8|1809.6|1809.4|1809.2|3094
1607009330000|2020-12-03 15:28:50|1810|1809.6|1809.6|1809.4|1810|1809.8|1809.6|1809.4|4952
1607009340000|2020-12-03 15:29:00|1809.4|1809.2|1808.6|1808.4|1809.4|1809.2|1808.6|1808.4|7226
1607009350000|2020-12-03 15:29:10|1808.4|1808.2|1808.2|1808|1808.4|1808.2|1808.2|1808|3359
1607009360000|2020-12-03 15:29:20|||||||||10
1607009370000|2020-12-03 15:29:30|1808|1807.8|1808|1807.8|1808|1807.8|1807.8|1807.4|4986
1607009380000|2020-12-03 15:29:40|1808.2|1808|1808.4|1808|1808.6|1808.2|1808|1807.8|5359
1607009390000|2020-12-03 15:29:50|1808.2|1807.6|1808.2|1808|1808.2|1808|1808|1807.6|1327
1607009400000|2020-12-03 15:30:00|1808.6|1807.8|1809|1808.6|1809|1808.6|1808.4|1807.8|3429
1607009410000|2020-12-03 15:30:10|1808.8|1808.4|1808.4|1808.2|1808.8|1808.4|1808.2|1808|3004
1607009420000|2020-12-03 15:30:20|1808.6|1808.4|1809|1808.6|1809|1808.8|1808.6|1808.4|3037
1607009430000|2020-12-03 15:30:30|1808.8|1808.4|1808.6|1808.4|1809|1808.6|1808.2|1808|3620
1607009440000|2020-12-03 15:30:40|1808.4|1808.2|1807.6|1807.4|1808.4|1808.2|1807.6|1807.4|2389
1607009450000|2020-12-03 15:30:50|1807.8|1807.6|1807.4|1807.2|1807.8|1807.6|1807.4|1807|1702
1607009460000|2020-12-03 15:31:00|1807.6|1807.4|1807.6|1807.2|1808|1807.6|1807.2|1807|1791
1607009470000|2020-12-03 15:31:10|1807.8||1807.8||1807.8||1807.6||0
1607009480000|2020-12-03 15:31:20|1807.6|1807.4|1807.8|1807.4|1808|1807.4|1807.4|1807.4|2791
1607009490000|2020-12-03 15:31:30|1807.6|1807.6|1808|1807.6|1808|1807.8|1807.6|1807.6|1321
1607009500000|2020-12-03 15:31:40|1808.2|1807.8|1808.4|1808|1808.4|1808.2|1808.2|1807.8|3450
1607009510000|2020-12-03 15:31:50|1808.2|1807.8|1808|1807.4|1808.2|1807.8|1807.6|1807.2|1531
1607009520000|2020-12-03 15:32:00|1807.8|1807.6|1808|1807.6|1808|1807.6|1807.8|1807.4|70
1607009530000|2020-12-03 15:32:10|1808.2|1807.8|1808|1807.8|1808.4|1808|1808|1807.8|3029
1607009540000|2020-12-03 15:32:20|1808.2|1808|1808|1807.8|1808.4|1808|1808|1807.8|1623
1607009550000|2020-12-03 15:32:30|1808.2|1808|1808.2|1807.8|1808.4|1808|1808|1807.8|11
1607009560000|2020-12-03 15:32:40|1808.4|1808|1808.2|1808|1808.4|1808|1808.2|1808|0
1607009570000|2020-12-03 15:32:50|1808|1807.8|1807.8|1807.6|1808|1807.8|1807.8|1807.6|1684
1607009580000|2020-12-03 15:33:00|1807.6|1807.4|1807.6|1807.2|1807.8|1807.6|1807.6|1807.2|619
1607009590000|2020-12-03 15:33:10|1807.8|1807.4|1808|1807.4|1808|1807.4|1807.8|1807.2|3
1607009600000|2020-12-03 15:33:20|1808.4|1807.6|1808.6|1808.2|1808.8|1808.2|1808.2|1807.6|920
1607009610000|2020-12-03 15:33:30|1808.4|1808|1808.2|1808|1808.6|1808.2|1808.2|1808|900
1607009620000|2020-12-03 15:33:40|1808.4|1808.2|1809.6|1809|1809.6|1809|1808.4|1808.2|1349
1607009630000|2020-12-03 15:33:50|1809.4|1808.8|1808.6|1808.2|1809.4|1808.8|1808.4|1808.2|4164
1607009640000|2020-12-03 15:34:00|1808.4|1808|1808.6|1808.2|1809|1808.6|1808.4|1808|2366
1607009650000|2020-12-03 15:34:10|1808.8|1808.4|1809|1808.6|1809|1808.6|1808.6|1808.4|1721
1607009660000|2020-12-03 15:34:20|1809.2|1808.8|1809.6|1809.4|1809.6|1809.4|1809.2|1808.8|5340
1607009670000|2020-12-03 15:34:30|1809.8|1809.6|1809.4|1809|1810|1809.6|1809.2|1809|3673
1607009680000|2020-12-03 15:34:40|1809.2|1809.2|1808.4|1808.2|1809.2|1809.2|1808.4|1808.2|6576
1607009690000|2020-12-03 15:34:50|1808.6|1808.4|1809.2|1808.8|1809.2|1808.8|1808.6|1808.2|2693
1607009700000|2020-12-03 15:35:00|1809||1809||1809||1809||0
1607009710000|2020-12-03 15:35:10|1809.2|1809|1809|1808.8|1809.2|1809|1809|1808.8|1651
1607009720000|2020-12-03 15:35:20|1808.8|1808.6|1808.6|1808.4|1809.2|1808.8|1808.6|1808.4|5867
1607009730000|2020-12-03 15:35:30|1808.4|1808.2|1808|1807.6|1808.6|1808.4|1808|1807.6|1809
1607009740000|2020-12-03 15:35:40|1808.2|1807.8|1808.2|1808|1808.6|1808|1808.2|1807.8|3247
1607009750000|2020-12-03 15:35:50|1808.4|1807.8|1807.8|1807.6|1809|1808.6|1807.8|1807.6|5038
1607009760000|2020-12-03 15:36:00|1808|1807.8|1809|1808.6|1809.2|1808.8|1808|1807.8|8577
1607009770000|2020-12-03 15:36:10|1808.8|1808.4|1809.2|1808.8|1809.2|1808.8|1808.6|1808.4|510
1607009780000|2020-12-03 15:36:20|1809|1808.6|1809|1808.6|1809.2|1808.8|1808.6|1808.4|5829
1607009790000|2020-12-03 15:36:30|1809.2|1808.8|1808.6|1808.4|1809.2|1808.8|1808.6|1808.4|2303
1607009800000|2020-12-03 15:36:40|1808.8|1808.6|1808.8|1808.6|1808.8|1808.6|1808.6|1808.4|4146
1607009810000|2020-12-03 15:36:50|1809|1808.8|1808.8|1808.6|1809.2|1808.8|1808.8|1808.6|1196
1607009820000|2020-12-03 15:37:00|1808.6|1808.4|1809|1808.6|1809|1808.8|1808.6|1808.4|3272
1607009830000|2020-12-03 15:37:10|1809.2|1808.8|1808|1807.4|1809.2|1808.8|1807.6|1807.4|13419
1607009840000|2020-12-03 15:37:20|1808.2|1807.6|1808.8|1808.4|1808.8|1808.4|1808.2|1807.6|2775
1607009850000|2020-12-03 15:37:30|1808.6|1808.6|1809.2|1808.6|1809.2|1808.6|1808.6|1808.6|26
1607009860000|2020-12-03 15:37:40|1809|1808.8|1808.8|1808.6|1809|1809|1808.8|1808.6|969
1607009870000|2020-12-03 15:37:50|1808.6|1808.4|1809|1808.8|1809.2|1808.8|1808.6|1808.4|2313
1607009880000|2020-12-03 15:38:00|1809.2|1809|1809|1808.8|1809.2|1809|1809|1808.8|1352
1607009890000|2020-12-03 15:38:10|1809.2|1809|1809.2|1809|1809.2|1809|1809.2|1809|175
1607009900000|2020-12-03 15:38:20|1809.4|1809.2|1809.8|1809.4|1809.8|1809.4|1809.4|1809.2|2660
1607009910000|2020-12-03 15:38:30|1809.6|1809.2|1809.4|1809.2|1809.8|1809.2|1809.4|1809.2|1304
1607009920000|2020-12-03 15:38:40|||||||||50
1607009930000|2020-12-03 15:38:50|1809.2|1809|1809.2|1809|1809.4|1809.2|1809.2|1809|3170
1607009940000|2020-12-03 15:39:00|1809.4|1809.2|1809.2|1809|1809.4|1809.2|1809.2|1809|466
1607009950000|2020-12-03 15:39:10|1809.4|1808.8|1807.8|1807.4|1809.4|1808.8|1807.2|1807|11013
1607009960000|2020-12-03 15:39:20|1808|1807.6|1808.6|1808.4|1808.8|1808.4|1807.8|1807.6|3663
1607009970000|2020-12-03 15:39:30|1808.4|1808.2|1808.2|1807.6|1808.6|1808.4|1808|1807.6|1899
1607009980000|2020-12-03 15:39:40|1808.4|1808|1808.2|1807.6|1808.4|1808.2|1808.2|1807.6|1684
1607009990000|2020-12-03 15:39:50|1808|1807.4|1807.4|1807|1808|1807.4|1807.4|1807|877
1607010000000|2020-12-03 15:40:00|1807.6|1807.2|1807.8|1807.6|1808|1807.8|1807.6|1807.2|2320
1607010010000|2020-12-03 15:40:10|1808|1807.8|1808|1807.8|1808|1807.8|1808|1807.6|400
1607010020000|2020-12-03 15:40:20|1807.8|1807.6|1807.8|1807.4|1808|1807.8|1807.6|1807.4|2916
1607010040000|2020-12-03 15:40:40|1807.6|1807.6|1807.8|1807.6|1808|1807.8|1807.6|1807.4|1241
1607010050000|2020-12-03 15:40:50|1807.6|1807.4|1807.8|1807.4|1807.8|1807.4|1807.6|1807.4|1197
1607010060000|2020-12-03 15:41:00|1807.6|1807.6|1807|1806.6|1807.6|1807.6|1806.8|1806.4|3431
1607010070000|2020-12-03 15:41:10|1806.8|1806.4|1807.2|1806.8|1807.2|1807|1806.6|1806.4|2086
1607010080000|2020-12-03 15:41:20|1807|1807|1807.4|1807.2|1807.6|1807.4|1807|1806.6|862
1607010090000|2020-12-03 15:41:30|1807.2|1807|1807.4|1807.2|1807.8|1807.4|1807.2|1806.8|2153
1607010100000|2020-12-03 15:41:40|1807.2|1807|1807.6|1807.2|1807.8|1807.4|1807.2|1806.8|1386
1607010110000|2020-12-03 15:41:50|1807.4|1807|1807.4|1807.2|1807.6|1807.4|1807.4|1807|355
1607010120000|2020-12-03 15:42:00|1807.6|1807.4|1807.8|1807.4|1808|1807.6|1807.6|1807.2|1868
1607010130000|2020-12-03 15:42:10|1808|1807.6|1808|1807.6|1808|1807.8|1807.6|1807.4|987
1607010140000|2020-12-03 15:42:20|1807.8|1807.8|1808.4|1808.2|1808.4|1808.2|1807.8|1807.6|2180
1607010150000|2020-12-03 15:42:30|1808.8|1808.4|1809.8|1809.4|1809.8|1809.6|1808.8|1808.4|8671
1607010160000|2020-12-03 15:42:40|1809.6|1809.6|1809.8|1809.4|1810|1809.8|1809.6|1809.4|3985
1607010170000|2020-12-03 15:42:50|1809.6|1809.6|1809.8|1809.6|1810|1809.8|1809.6|1809.4|5861
1607010180000|2020-12-03 15:43:00|1810|1809.4|1809.8|1809.6|1810|1809.6|1809.6|1809.4|771
1607010190000|2020-12-03 15:43:10|1809.6|1809.4|1809.2|1808.8|1809.8|1809.6|1809|1808.8|3556
1607010200000|2020-12-03 15:43:20|1809.4|1809|1809.2|1809|1809.4|1809.2|1809.2|1808.8|2384
1607010210000|2020-12-03 15:43:30|1809.4|1809.2|1809.8|1809.4|1809.8|1809.4|1809.2|1809|3589
1607010220000|2020-12-03 15:43:40|1810|1809.6|1810|1809.8|1810|1809.8|1810|1809.6|1304
1607010230000|2020-12-03 15:43:50|1809.8|1809.6|1809.6|1809.4|1809.8|1809.6|1809.6|1809.4|2371
1607010240000|2020-12-03 15:44:00|1809.4|1809.2|1809.6|1809.4|1809.6|1809.4|1809.4|1809.2|1752
1607010250000|2020-12-03 15:44:10|1809.8|1809.6|1809.8|1809.4|1809.8|1809.6|1809.4|1809.2|5034
1607010260000|2020-12-03 15:44:20|1810|1809.6|1809.8|1809.6|1810|1809.8|1809.8|1809.4|4936
1607010270000|2020-12-03 15:44:30|1809.6|1809.4|1809.8|1809.4|1809.8|1809.6|1809.6|1809.4|501
1607010280000|2020-12-03 15:44:40|1809.6|1809.6|1811|1810.6|1811.2|1810.6|1809.6|1809.4|7646
1607010290000|2020-12-03 15:44:50|1810.8|1810.4|1811.2|1811|1811.6|1811.2|1810.6|1810.2|16152
1607010300000|2020-12-03 15:45:00|1811|1810.8|1810.2|1810|1811.2|1811|1810.2|1810|7002
1607010310000|2020-12-03 15:45:10|1810.4|1810.2|1810.4|1810.2|1811|1810.6|1810.4|1810|9594
1607010320000|2020-12-03 15:45:20|1810.2|1810|1810.2|1809.8|1810.4|1810.2|1809.8|1809.6|9577
1607010330000|2020-12-03 15:45:30|1810|1809.6|1809.6|1809.4|1810|1809.6|1809.6|1809|2415
1607010340000|2020-12-03 15:45:40|1809.4|1809.2|1809.2|1809|1809.4|1809.2|1809.2|1809|129
1607010350000|2020-12-03 15:45:50|1809|1808.8|1808.2|1808|1809.4|1809|1808.2|1808|7037
1607010360000|2020-12-03 15:46:00|1808.4|1808.2|1808.8|1808.2|1809.2|1808.8|1808.4|1808|6617
1607010370000|2020-12-03 15:46:10|1808.6||1808.4||1808.6||1808.4||0
1607010380000|2020-12-03 15:46:20|1808.2|1808|1808.2|1808|1808.2|1808|1808.2|1807.6|150
1607010390000|2020-12-03 15:46:30|1808|1807.8|1808|1807.6|1808.2|1808|1807.6|1807.2|6126
1607010400000|2020-12-03 15:46:40|1808.2|1807.4|1808.6|1808.2|1808.6|1808.4|1808|1807.4|1232
1607010410000|2020-12-03 15:46:50|1808.4|1808.4|1808.4|1808.2|1808.4|1808.4|1808.4|1808.2|825
1607010420000|2020-12-03 15:47:00|1808.2|1808|1807.8|1807.6|1808.4|1808.2|1807.8|1807.6|3740
1607010430000|2020-12-03 15:47:10|1808|1807.8|1808|1807.6|1808|1807.8|1807.8|1807.6|793
1607010440000|2020-12-03 15:47:20|1807.8|1807.8|1807.8|1807.2|1808|1807.8|1807.4|1807|3123
1607010450000|2020-12-03 15:47:30|1807.6|1807|1807.4|1807|1807.6|1807.2|1807.4|1807|861
1607010460000|2020-12-03 15:47:40|1807.2|1807.2|1807.2|1807|1807.4|1807.2|1807.2|1807|940
1607010470000|2020-12-03 15:47:50|||||||||200
1607010480000|2020-12-03 15:48:00|1807|1806.8|1807.2|1807|1807.6|1807.4|1806.8|1806.4|8530
1607010490000|2020-12-03 15:48:10|1807.4|1807.2|1807.8|1807.4|1807.8|1807.4|1807.4|1807.2|4575
1607010500000|2020-12-03 15:48:20|1808|1807.6|1808.8|1808.4|1808.8|1808.6|1808|1807.6|3889
1607010510000|2020-12-03 15:48:30|1808.6|1808.2|1808.4|1808|1808.6|1808.2|1808|1807.8|3821
1607010520000|2020-12-03 15:48:40|1808.2|1807.8|1808.2|1807.8|1808.2|1807.8|1808.2|1807.8|506
1607010530000|2020-12-03 15:48:50|1808.4|1808|1808.2|1808|1808.4|1808.2|1808.2|1807.8|910
1607010540000|2020-12-03 15:49:00|1808|1807.8|1808.4|1808.2|1808.4|1808.2|1808|1807.8|2024
1607010550000|2020-12-03 15:49:10|1808.2|1808|1808.2|1808|1808.4|1808|1808.2|1808|889
1607010560000|2020-12-03 15:49:20|1808.4|1808.2|1808.6|1808.2|1808.8|1808.2|1808.4|1808|2579
1607010570000|2020-12-03 15:49:30|1808.8|1808.4|1808.8|1808.4|1808.8|1808.6|1808.8|1808.2|564
1607010580000|2020-12-03 15:49:40|1808.6|1808.2|1808.6|1808.2|1808.8|1808.2|1808.6|1808.2|782
1607010590000|2020-12-03 15:49:50|1808.8|1808.4|1809|1808.6|1809|1808.6|1808.8|1808.2|1011
1607010600000|2020-12-03 15:50:00|1809.2|1808.8|1809.2|1809|1809.8|1809.4|1809.2|1808.8|2706
1607010610000|2020-12-03 15:50:10|1809|1808.8|1808.8|1808.4|1809|1808.8|1808.8|1808.4|2184
1607010620000|2020-12-03 15:50:20|1808.6|1808.6|1808.8|1808.6|1808.8|1808.6|1808.6|1808.4|0
1607010630000|2020-12-03 15:50:30|1808.6|1808.4|1808.6|1808.4|1808.6|1808.4|1808.6|1808.4|546
1607010640000|2020-12-03 15:50:40|1808.8|1808.6|1807.8|1807.6|1808.8|1808.6|1807.8|1807.4|2952
1607010650000|2020-12-03 15:50:50|1808|1807.4|1807.6|1807.4|1808|1807.6|1807.6|1807.4|780
1607010660000|2020-12-03 15:51:00|1807.8|1807.6|1807.6|1807.2|1807.8|1807.6|1807.4|1806.8|2911
1607010670000|2020-12-03 15:51:10|1807.4|1807|1807.2|1806.8|1807.6|1807.2|1807.2|1806.8|0
1607010680000|2020-12-03 15:51:20|1807.4|1807|1807.2|1806.8|1807.4|1807|1807.2|1806.8|887
1607010690000|2020-12-03 15:51:30|1807.4|1807|1807.6|1807.2|1807.8|1807.4|1807.4|1806.8|934
1607010700000|2020-12-03 15:51:40|1807.8|1807.4|1807.2|1807|1807.8|1807.4|1807.2|1807|401
1607010710000|2020-12-03 15:51:50|1807.4|1807.2|1807.8|1807.4|1808|1807.4|1807.4|1807.2|382
1607010720000|2020-12-03 15:52:00|1807.6|1807.6|1807.4|1807|1807.8|1807.6|1807.2|1807|1587
1607010730000|2020-12-03 15:52:10|1807.8|1807.2|1807.8|1807.4|1808|1807.6|1807.8|1807|2245
1607010740000|2020-12-03 15:52:20|||||||||120
1607010750000|2020-12-03 15:52:30|1807.6||1807.8||1807.8||1807.6||463
1607010760000|2020-12-03 15:52:40|1807.6|1807.2|1807|1806.6|1807.6|1807.2|1807|1806.4|2741
1607010780000|2020-12-03 15:53:00|||||||||840
1607010790000|2020-12-03 15:53:10|1806.8|1806.8|1807|1806.8|1807|1806.8|1806.8|1806.6|1226
1607010800000|2020-12-03 15:53:20|1807.2||1807||1807.4||1807||225
1607010810000|2020-12-03 15:53:30|1807.2|1806.6|1807|1806.8|1807.4|1806.8|1806.8|1806.6|1559
1607010820000|2020-12-03 15:53:40|1806.8|1806.6|1806.8|1806.6|1806.8|1806.6|1806.8|1806.6|1171
1607010830000|2020-12-03 15:53:50|1807|1806.8|1806.8|1806.6|1807|1806.8|1806.6|1806.4|2324
1607010840000|2020-12-03 15:54:00|1807|1806.8|1807.8|1807.6|1807.8|1807.6|1807|1806.8|1185
1607010860000|2020-12-03 15:54:20|1807.6|1807.4|1807.8|1807.2|1807.8|1807.4|1807.2|1807|4232
1607010870000|2020-12-03 15:54:30|1807.6|1807|1807.6|1807.2|1807.6|1807.2|1807.4|1807|0
1607010880000|2020-12-03 15:54:40|1807.4|1807|1807.4|1807|1807.6|1807.2|1807.4|1807|0
1607010890000|2020-12-03 15:54:50||1807.2||1807.2||1807.2||1807|0
1607010900000|2020-12-03 15:55:00|1807|1806.8|1806.8|1806.4|1807.2|1806.8|1806.6|1806.2|6079
1607010910000|2020-12-03 15:55:10|1806.6|1806.6|1806.8|1806.4|1806.8|1806.6|1806.6|1806.4|0
1607010920000|2020-12-03 15:55:20|1807|1806.6|1807|1806.6|1807.2|1806.8|1807|1806.6|125
1607010940000|2020-12-03 15:55:40|1806.8|1806.8|1807.6|1807.4|1807.6|1807.4|1806.8|1806.4|2426
1607010950000|2020-12-03 15:55:50|1807.8|1807.6|1808.2|1808|1808.2|1808|1807.8|1807.6|4808
1607010960000|2020-12-03 15:56:00|1808.4|1808.2|1808.2|1808|1808.8|1808.4|1808|1807.8|4954
1607010970000|2020-12-03 15:56:10|||||||||137
1607010980000|2020-12-03 15:56:20|1808.4|1808.2|1809|1808.8|1809|1808.8|1808.4|1808.2|317
1607010990000|2020-12-03 15:56:30|1808.8|1808.6|1809|1808.8|1809|1808.8|1808.8|1808.6|1292
1607011000000|2020-12-03 15:56:40|1808.8|1808.6|1809|1808.8|1809|1808.8|1808.8|1808.6|837
1607011010000|2020-12-03 15:56:50|1809.2|1809|1809.6|1809.4|1809.6|1809.4|1809.2|1808.8|1517
1607011020000|2020-12-03 15:57:00|1809.8|1809.6|1809.8|1809.4|1810|1809.6|1809.6|1809.4|581
1607011040000|2020-12-03 15:57:20|1809.6|1809.6|1809.8|1809.6|1809.8|1809.6|1809.6|1809.4|194
1607011050000|2020-12-03 15:57:30|1809.6|1809.4|1809.8|1809.4|1809.8|1809.6|1809.6|1809.4|1270
1607011060000|2020-12-03 15:57:40|1809.6|1809.2|1809.2|1809|1809.8|1809.4|1809.2|1809|4439
1607011070000|2020-12-03 15:57:50|1809.4|1809.2|1809.4|1809.2|1809.4|1809.2|1809.4|1809.2|44
1607011080000|2020-12-03 15:58:00|1809.6|1809.4|1809.8|1809.4|1809.8|1809.6|1809.6|1809.4|1052
1607011090000|2020-12-03 15:58:10|1809.6|1809.2|1809.4|1809|1809.6|1809.2|1809.2|1809|1205
1607011100000|2020-12-03 15:58:20|1809.6|1809.2|1810.2|1810|1810.4|1810|1809.6|1809.2|4461
1607011110000|2020-12-03 15:58:30|1810.4|1809.8|1810.4|1810|1810.6|1810|1810.4|1809.8|200
1607011120000|2020-12-03 15:58:40|1810.6|1810.2|1810.4|1810|1810.6|1810.2|1810.2|1810|434
1607011130000|2020-12-03 15:58:50|1810.2|1809.8|1810.4|1810|1810.4|1810|1810|1809.8|1881
1607011140000|2020-12-03 15:59:00|1810.2|1810.2|1810.2|1810|1810.4|1810.2|1810.2|1810|1389
1607011150000|2020-12-03 15:59:10|1810|1809.8|1810|1809.6|1810|1809.8|1810|1809.6|3402
1607011170000|2020-12-03 15:59:30|1810.2|1809.8|1810|1809.8|1810.2|1809.8|1810|1809.8|349
1607011180000|2020-12-03 15:59:40|1809.8|1809.6|1810|1809.6|1810|1809.6|1809.8|1809.6|31
1607011190000|2020-12-03 15:59:50|1809.8|1809.8|1808.6|1808.4|1810|1809.8|1808.6|1808.2|10005
1607011200000|2020-12-03 16:00:00|1808.8|1808.6|1809.4|1809.2|1809.6|1809.4|1808.8|1808.6|3772
1607011210000|2020-12-03 16:00:10|1809.2|1809|1810|1809.8|1810.2|1810|1809|1808.8|2604
1607011220000|2020-12-03 16:00:20|1810.2||1810||1810.2||1810||0
1607011230000|2020-12-03 16:00:30|1809.8|1809.6|1809.8|1809.4|1810|1809.6|1809.2|1808.8|2914
1607011240000|2020-12-03 16:00:40||1809.6||1809.6||1809.6||1809.6|0
1607011250000|2020-12-03 16:00:50|1809.6|1809.4|1810.6|1810.2|1810.8|1810.2|1809.6|1809.4|6406
1607011260000|2020-12-03 16:01:00|1810.8|1810.4|1811.4|1811.2|1811.6|1811.2|1810.8|1810.4|50
1607011270000|2020-12-03 16:01:10|1811.2|1811|1811.4|1811|1811.4|1811|1811.2|1811|115
1607011280000|2020-12-03 16:01:20|1811.6|1811.2|1811|1810.8|1811.6|1811.2|1811|1810.8|2655
1607011290000|2020-12-03 16:01:30|1810.8|1810.6|1810.8|1810.6|1811|1810.8|1810.8|1810.6|1347
1607011300000|2020-12-03 16:01:40|1811|1810.8|1811.4|1811.2|1811.8|1811.4|1811|1810.8|958
1607011310000|2020-12-03 16:01:50|1811.2|1811|1811.2|1811|1811.4|1811.2|1811|1810.6|2504
1607011320000|2020-12-03 16:02:00|1811|1810.8|1809|1808.6|1811.2|1810.8|1808.8|1808.4|8096
1607011330000|2020-12-03 16:02:10|1809.2|1808.8|1808.8|1808.2|1809.2|1808.8|1808.6|1808.2|185
1607011340000|2020-12-03 16:02:20|1808.6|1808.4|1809|1808.6|1809|1808.6|1808.4|1808.4|751
1607011350000|2020-12-03 16:02:30|1809.2|1808.4|1808.8|1808.4|1809.2|1808.4|1808.6|1808.4|608
1607011360000|2020-12-03 16:02:40|1809|1808.6|1809|1808.6|1809.2|1808.6|1808.8|1808.4|55
1607011370000|2020-12-03 16:02:50|1808.8|1808.4|1808.6|1808.4|1809|1808.4|1808.4|1808|2764
1607011380000|2020-12-03 16:03:00|1808.4|1808|1808.6|1808|1809.4|1808.8|1808|1807.4|4218
1607011390000|2020-12-03 16:03:10|1808.4|1808.2|1809|1808.6|1809|1808.6|1808.4|1808|1129
1607011400000|2020-12-03 16:03:20|1809.2|1808.8|1810|1809.6|1810|1809.6|1809.2|1808.8|942
1607011410000|2020-12-03 16:03:30|1810.2|1809.8|1810.2|1809.8|1810.2|1810|1810|1809.6|1691
1607011420000|2020-12-03 16:03:40|1810|1809.6|1810|1809.6|1810.2|1809.8|1810|1809.6|0
1607011430000|2020-12-03 16:03:50|1810.2|1809.8|1810|1809.8|1810.2|1809.8|1810|1809.6|0
1607011440000|2020-12-03 16:04:00|1810.2|1810|1810.6|1810|1810.6|1810.2|1810.2|1809.8|1836
1607011450000|2020-12-03 16:04:10|1810.4|1809.8|1810.2|1809.8|1810.4|1810|1809.8|1809.6|1177
1607011460000|2020-12-03 16:04:20|1810.4|1810|1810.6|1810.2|1810.6|1810.2|1810.2|1809.8|0
1607011470000|2020-12-03 16:04:30|1811|1810.4|1810.8|1810.6|1811|1810.8|1810.8|1810.4|1315
1607011480000|2020-12-03 16:04:40|1810.6|1810.4|1810.2|1810|1810.8|1810.4|1810.2|1810|7036
1607011490000|2020-12-03 16:04:50|1810|1809.8|1809.6|1809.2|1810|1809.8|1809.4|1809.2|1258
1607011500000|2020-12-03 16:05:00|1809.8|1809.4|1809.8|1809.6|1810.2|1809.6|1809.8|1809.4|290
1607011510000|2020-12-03 16:05:10|1810|1809.8|1810.2|1810|1810.2|1810|1810|1809.8|900
1607011520000|2020-12-03 16:05:20|1810.4|1810.2|1810.4|1810|1810.4|1810.2|1810.2|1810|81
1607011530000|2020-12-03 16:05:30|1810.8|1810.2|1810.8|1810.6|1810.8|1810.6|1810.4|1810.2|2436
1607011540000|2020-12-03 16:05:40|1811|1810.8|1811.6|1811.4|1811.8|1811.4|1811|1810.8|2688
1607011550000|2020-12-03 16:05:50|1811.8||1811.6||1811.8||1811.6||343
1607011560000|2020-12-03 16:06:00|1811.4|1811.2|1811.6|1811.2|1811.8|1811.4|1811.4|1811.2|1694
1607011570000|2020-12-03 16:06:10|1811.4|1811|1810.8|1810.6|1811.4|1811.2|1810.8|1810.6|5281
1607011580000|2020-12-03 16:06:20|1811|1810.8|1811.2|1810.8|1811.2|1811|1811|1810.6|1199
1607011590000|2020-12-03 16:06:30|1811.4|1811|1811.6|1811.2|1811.6|1811.2|1811.4|1811|139
1607011610000|2020-12-03 16:06:50|1811.2|1811.4|1810.8|1810.6|1811.2|1811.4|1810.8|1810.6|3178
1607011620000|2020-12-03 16:07:00|1810.6|1810.4|1809.6|1809.2|1811|1810.6|1809.2|1808.6|14601
1607011630000|2020-12-03 16:07:10|1809.8|1809.4|1810.2|1809.8|1810.2|1809.8|1809.6|1809.4|0
1607011640000|2020-12-03 16:07:20|1810.6|1810|1810.6|1810|1810.6|1810|1810.4|1810|1236
1607011650000|2020-12-03 16:07:30|1810.4||1810.6||1810.6||1810.4||875
1607011660000|2020-12-03 16:07:40|1810.4|1810.2|1810.2|1809.6|1810.4|1810.2|1810.2|1809.6|1426
1607011670000|2020-12-03 16:07:50|1810|1810|1810|1809.6|1810.4|1810.2|1810|1809.6|884
1607011680000|2020-12-03 16:08:00|1810.2|1809.8|1810.4|1810|1810.4|1810|1810|1809.6|4872
1607011690000|2020-12-03 16:08:10|1810.2|1809.8|1810.6|1810.2|1810.8|1810.4|1810.2|1809.8|918
1607011700000|2020-12-03 16:08:20|1810.8|1810.4|1811|1810.6|1811|1810.6|1810.8|1810.4|194
1607011710000|2020-12-03 16:08:30|1810.8|1810.8|1811|1810.6|1811|1810.8|1810.8|1810.6|663
1607011720000|2020-12-03 16:08:40|1811.2|1810.8|1811.2|1810.8|1811.2|1810.8|1811.2|1810.6|289
1607011730000|2020-12-03 16:08:50|1811|1810.6|1810.8|1810.6|1811.2|1810.8|1810.8|1810.6|1179
1607011740000|2020-12-03 16:09:00|1811.2|1810.8|1810.8|1810.4|1811.2|1811|1810|1809.6|12885
1607011750000|2020-12-03 16:09:10|1810.6|1810.6|1810.8|1810.4|1811|1810.6|1810.6|1810.4|661
1607011760000|2020-12-03 16:09:20|1810.6|1811|1811.4|1811|1811.8|1811.4|1810.6|1810.6|11732
1607011770000|2020-12-03 16:09:30|1811.6|1811.2|1812|1811.6|1812|1811.8|1811.4|1811|3123
1607011780000|2020-12-03 16:09:40|1811.8|1811.4|1811.8|1811.4|1812|1811.4|1811.8|1811.4|979
1607011790000|2020-12-03 16:09:50|1811.6|1811.2|1810.6|1810.4|1811.6|1811.4|1810.6|1810.4|4070
1607011800000|2020-12-03 16:10:00|1810.4|1810.2|1809.2|1808.8|1810.4|1810.2|1809|1808.6|5207
1607011810000|2020-12-03 16:10:10|1809.6|1809|1809.2|1808.8|1809.6|1809.2|1809.2|1808.8|3603
1607011820000|2020-12-03 16:10:20|1809|1809|1809.4|1809|1810|1809.4|1808.8|1808.6|5059
1607011830000|2020-12-03 16:10:30|1809.2|1808.8|1808.6|1808.2|1809.2|1808.8|1808.6|1808.2|1010
1607011840000|2020-12-03 16:10:40|1808.4|1808|1806.4|1806.2|1808.4|1808.2|1806.4|1806|5276
1607011850000|2020-12-03 16:10:50|1806.6|1806.4|1806.4|1806.2|1806.6|1806.4|1806.4|1806.2|1202
1607011860000|2020-12-03 16:11:00|1806.2|1806|1805.2|1804.8|1806.4|1806|1804.8|1804.6|12632
1607011870000|2020-12-03 16:11:10|1805.4|1805|1805.2|1804.6|1805.4|1805|1805|1804.6|3946
1607011880000|2020-12-03 16:11:20|1805|1804.8|1803|1802.6|1805|1804.8|1803|1802.6|5194
1607011890000|2020-12-03 16:11:30|1803.2|1802.8|1803.4|1803|1803.4|1803.2|1803.2|1802.6|1619
1607011900000|2020-12-03 16:11:40|1803.2|1803.2|1802.8|1802.4|1803.2|1803.2|1802.6|1802.2|3708
1607011910000|2020-12-03 16:11:50|||||||||175
1607011920000|2020-12-03 16:12:00|1802.6|1802.6|1802.8|1802.4|1803|1802.8|1802.6|1802.4|2190
1607011930000|2020-12-03 16:12:10||1802.6||1802.6||1802.6||1802.6|0
1607011940000|2020-12-03 16:12:20|1802.6|1802.4|1803.6|1802.6|1804.2|1803.6|1802.6|1802.2|11936
1607011950000|2020-12-03 16:12:30|1803.4|1802.8|1803.4|1803|1803.8|1803.4|1803.2|1802.8|2158
1607011960000|2020-12-03 16:12:40|1803.2|1802.8|1802.6|1802.2|1803.4|1802.8|1802.6|1802.2|2597
1607011970000|2020-12-03 16:12:50|1802.4|1802|1802.2|1801.6|1802.6|1802|1802.2|1801.4|1288
1607011980000|2020-12-03 16:13:00|1802|1801.4|1801.8|1801.4|1802|1801.4|1801.8|1801.4|419
1607011990000|2020-12-03 16:13:10|1801.6|1801.2|1801.4|1801.2|1801.6|1801.2|1801.4|1801.2|150
1607012000000|2020-12-03 16:13:20|1801.2|1801|1801.2|1800.8|1801.2|1801|1801|1800.8|977
1607012010000|2020-12-03 16:13:30|1801.4|1801|1801.4|1801|1802|1801.4|1801.2|1801|3645
1607012020000|2020-12-03 16:13:40|1801.6|1801.2|1801.4|1801|1801.6|1801.2|1801.4|1801|1013
1607012030000|2020-12-03 16:13:50|1801.6|1801.2|1802.6|1802|1802.6|1802|1801.6|1801|3876
1607012040000|2020-12-03 16:14:00|1802.8|1802.6|1803|1802.6|1803.4|1803|1802.4|1801.8|14316
1607012050000|2020-12-03 16:14:10|1803.2|1802.8|1801.8|1801.4|1803.2|1802.8|1801.4|1801|5694
1607012060000|2020-12-03 16:14:20|1802|1801.6|1802|1801.6|1802.4|1801.8|1802|1801.6|2253
1607012070000|2020-12-03 16:14:30|1802.2|1801.8|1802.6|1802.2|1803|1802.4|1802.2|1801.8|2274
1607012080000|2020-12-03 16:14:40|1802.8|1802.4|1803|1802.6|1803.4|1803|1802.6|1802.4|1010
1607012090000|2020-12-03 16:14:50|1803.2|1802.8|1803.4|1802.8|1803.6|1803.2|1803|1802.6|2615
1607012100000|2020-12-03 16:15:00|1803.2|1803|1803|1802.6|1803.2|1803|1803|1802.6|2668
1607012110000|2020-12-03 16:15:10|1803.2|1802.8|1803.2|1802.8|1803.2|1802.8|1803.2|1802.6|505
1607012120000|2020-12-03 16:15:20|1803|1803|1803.2|1802.8|1803.2|1803|1803|1802.8|1392
1607012130000|2020-12-03 16:15:30|1803.4|1803|1803|1802.6|1803.4|1803|1803|1802.6|2314
1607012140000|2020-12-03 16:15:40|1803.2|1802.8|1803.4|1802.8|1803.4|1803|1803.2|1802.6|971
1607012150000|2020-12-03 16:15:50||1803||1803||1803||1802.8|134
1607012160000|2020-12-03 16:16:00|1803.2|1802.8|1803.8|1803.2|1803.8|1803.4|1803.2|1802.8|3309
1607012170000|2020-12-03 16:16:10|1804|1803.4|1804|1803.4|1804|1803.6|1804|1803.4|2510
1607012180000|2020-12-03 16:16:20|1804.2|1803.6|1804.2|1803.6|1804.2|1803.8|1804|1803.4|1734
1607012190000|2020-12-03 16:16:30|1804|1803.8|1803.8|1803.4|1804.2|1803.8|1803.8|1803.4|3043
1607012200000|2020-12-03 16:16:40|1803.6|1803.2|1803.8|1803.4|1804|1803.6|1803.6|1803.2|2859
1607012220000|2020-12-03 16:17:00|1803.6|1803.2|1803|1802.8|1803.6|1803.2|1803|1802.8|3849
1607012230000|2020-12-03 16:17:10|1803.6|1803|1803.8|1803.6|1804|1803.6|1803.4|1803|4944
1607012240000|2020-12-03 16:17:20|||||||||2
1607012250000|2020-12-03 16:17:30|1804|1803.8|1803.8|1803.6|1804|1803.8|1803.8|1803.6|525
1607012260000|2020-12-03 16:17:40|||||||||157
1607012270000|2020-12-03 16:17:50|1804|1803.8|1803.8|1803.6|1804|1803.8|1803.8|1803.6|2210
1607012280000|2020-12-03 16:18:00|1804|1803.8|1804|1803.8|1804|1803.8|1804|1803.8|675
1607012290000|2020-12-03 16:18:10|1803.8|1803.6|1804.6|1804.2|1805|1804.6|1803.8|1803.6|2369
1607012300000|2020-12-03 16:18:20|1804.8|1804.4|1805.8|1805.4|1805.8|1805.4|1804.8|1804.4|684
1607012310000|2020-12-03 16:18:30|1805.6|1805.2|1805.4|1805|1805.8|1805.4|1805.4|1805|3796
1607012320000|2020-12-03 16:18:40|1805.2|1804.8|1804.8|1804.6|1805.4|1804.8|1804.8|1804.6|2954
1607012330000|2020-12-03 16:18:50|1804.6|1804.4|1804.8|1804.6|1805|1804.6|1804.6|1804.4|878
1607012340000|2020-12-03 16:19:00|1805|1804.8|1805|1804.8|1805|1804.8|1804.8|1804.6|1019
1607012350000|2020-12-03 16:19:10|1804.8|1804.6|1804.8|1804.4|1804.8|1804.6|1804.6|1804.4|632
1607012360000|2020-12-03 16:19:20|1804.6|1804.6|1804.8|1804.6|1804.8|1804.6|1804.6|1804.6|137
1607012370000|2020-12-03 16:19:30|1804.6|1804.4|1804.4|1804.2|1804.6|1804.4|1804.4|1804.2|1046
1607012380000|2020-12-03 16:19:40|1804.6|1804.4|1804.6|1804.4|1804.8|1804.4|1804.6|1804.2|894
1607012390000|2020-12-03 16:19:50|1804.8|1804.2|1804.6|1804.4|1804.8|1804.4|1804.6|1804.2|4
1607012400000|2020-12-03 16:20:00|1804.8|1804.2|1805|1804.6|1805.4|1805|1804.8|1804.2|2789
1607012410000|2020-12-03 16:20:10|1805.2|1804.8|1805|1804.6|1805.2|1805|1805|1804.6|1452
1607012420000|2020-12-03 16:20:20|1805.2|1804.8|1805.4|1805|1805.4|1805|1805|1804.6|2370
1607012430000|2020-12-03 16:20:30|1805.6|1805.2|1805.6|1805.4|1805.6|1805.4|1805.6|1805|65
1607012440000|2020-12-03 16:20:40|1805.8|1805.2|1806|1805.6|1806|1805.6|1805.6|1805.2|5299
1607012450000|2020-12-03 16:20:50|1805.8|1805.4|1805.6|1805.4|1806|1805.4|1805.6|1805.4|1311
1607012460000|2020-12-03 16:21:00|1806|1805.2|1806.8|1806.4|1806.8|1806.4|1806|1805.2|8515
1607012470000|2020-12-03 16:21:10|1807|1806.2|1806.6|1806.4|1807|1806.4|1806.4|1806.2|3206
1607012480000|2020-12-03 16:21:20|1806.4|1806.2|1806.6|1806.2|1806.6|1806.4|1806.4|1806.2|1465
1607012490000|2020-12-03 16:21:30|1806.4|1806|1806|1805.8|1806.4|1806|1806|1805.8|3395
1607012500000|2020-12-03 16:21:40|1805.8|1805.6|1805.4|1805|1806|1805.6|1805|1804.6|3470
1607012510000|2020-12-03 16:21:50|1805.6|1805.2|1805.2|1804.8|1805.6|1805.2|1805.2|1804.8|3098
1607012520000|2020-12-03 16:22:00|1805.4|1805|1806|1805.6|1806|1805.6|1805.4|1805|1625
1607012530000|2020-12-03 16:22:10|||||||||107
1607012540000|2020-12-03 16:22:20|1806.2|1805.8|1805.8|1805.6|1806.4|1805.8|1805.8|1805.6|2266
1607012550000|2020-12-03 16:22:30|1805.6|1805.4|1805.6|1805.4|1805.6|1805.4|1805.6|1805.4|1886
1607012560000|2020-12-03 16:22:40|1805.8|1805.6|1805.6|1805.2|1806|1805.6|1805.6|1805.2|1466
1607012570000|2020-12-03 16:22:50|1805.8|1805.4|1805.6|1805.4|1805.8|1805.4|1805.6|1805.2|645
1607012580000|2020-12-03 16:23:00|1805.4|1805.2|1805.8|1805.4|1806|1805.4|1805.4|1805.2|5720
1607012590000|2020-12-03 16:23:10|1806|1805.6|1806.2|1805.8|1806.4|1806.2|1805.8|1805.6|3900
1607012600000|2020-12-03 16:23:20|1806.4|1806|1806.4|1806|1806.4|1806.2|1806.4|1806|1180
1607012610000|2020-12-03 16:23:30|1806.2||1806.2||1806.2||1806.2||2150
1607012620000|2020-12-03 16:23:40|1806.4|1806.2|1806.2|1805.8|1806.4|1806.2|1806.2|1805.8|673
1607012630000|2020-12-03 16:23:50|1806|1805.6|1805.8|1805.6|1806.2|1805.6|1805.8|1805.6|6141
1607012640000|2020-12-03 16:24:00|1805.6|1805.4|1805.6|1805.4|1805.6|1805.4|1805.4|1805.2|2224
1607012650000|2020-12-03 16:24:10|1805.8|1805.6|1806.2|1805.6|1806.2|1805.8|1805.8|1805.6|1421
1607012660000|2020-12-03 16:24:20|1806|1805.8|1806.4|1806.2|1806.4|1806.2|1805.8|1805.8|309
1607012670000|2020-12-03 16:24:30|1806.6|1806.4|1806.8|1806.6|1807.8|1807.2|1806.6|1806.2|4016
1607012680000|2020-12-03 16:24:40|1806.6|1806.4|1806.6|1806.2|1806.6|1806.6|1806.4|1806|8162
1607012690000|2020-12-03 16:24:50|1806.8|1806.4|1806.8|1806.4|1807|1806.4|1806.6|1806.2|3500
1607012700000|2020-12-03 16:25:00|1806.6|1806.6|1807.8|1807.4|1807.8|1807.4|1806.6|1806.4|2752
1607012710000|2020-12-03 16:25:10|1808|1807.6|1807.2|1807|1808|1807.6|1807.2|1807|5350
1607012720000|2020-12-03 16:25:20|1807.4|1806.8|1806|1805.4|1807.4|1806.8|1805.8|1805.2|9252
1607012730000|2020-12-03 16:25:30|1806.2|1805.6|1804.8|1804.2|1806.4|1806|1804.8|1804|10134
1607012740000|2020-12-03 16:25:40|1804.6|1804|1804.8|1804.4|1805|1804.4|1804.4|1804|657
1607012750000|2020-12-03 16:25:50|1805|1804.6|1805|1804.6|1805.2|1804.8|1804.8|1804.4|666
1607012760000|2020-12-03 16:26:00|1805.2|1804.8|1805.8|1805.4|1806|1805.4|1805.2|1804.6|157
1607012770000|2020-12-03 16:26:10|1806|1805.6|1806.2|1805.8|1806.4|1805.8|1806|1805.6|248
1607012780000|2020-12-03 16:26:20|1806.4|1806|1806.4|1806|1806.6|1806.2|1806.2|1806|4516
1607012790000|2020-12-03 16:26:30|1806.2|1806.2|1805.8|1805.6|1806.2|1806.2|1805.8|1805.6|3159
1607012800000|2020-12-03 16:26:40|1806|1805.8|1806|1805.8|1806.4|1805.8|1806|1805.8|2409
1607012810000|2020-12-03 16:26:50|1806.2|1806|1806.4|1806.2|1806.8|1806.2|1806.2|1806|981
1607012820000|2020-12-03 16:27:00|1806.6|1806.4|1806.8|1806.4|1806.8|1806.4|1806.6|1806.4|705
1607012830000|2020-12-03 16:27:10|1807|1806.6|1806.8|1806.4|1807|1806.6|1806.8|1806.4|3269
1607012840000|2020-12-03 16:27:20|1806.6|1806.2|1805|1804.8|1806.6|1806.2|1805|1804.6|6113
1607012850000|2020-12-03 16:27:30|1805.2|1805|1805|1804.8|1805.6|1805.2|1805|1804.8|3056
1607012860000|2020-12-03 16:27:40|1805.2|1805|1805.4|1804.8|1805.6|1805.2|1805.2|1804.8|1939
1607012870000|2020-12-03 16:27:50|1805.6|1805|1805.4|1805.2|1805.6|1805.2|1805.4|1805|86
1607012880000|2020-12-03 16:28:00|1805.2|1804.8|1805.2|1804.8|1805.4|1805.2|1805.2|1804.8|1543
1607012890000|2020-12-03 16:28:10|1805.4|1805|1805.8|1805.6|1805.8|1805.6|1805.4|1804.8|579
1607012900000|2020-12-03 16:28:20|1806|1805.4|1805.4|1805.2|1806|1805.4|1805.4|1805.2|3321
1607012910000|2020-12-03 16:28:30|1805.6|1805.4|1806.4|1806|1806.4|1806|1805.6|1805.2|1399
1607012920000|2020-12-03 16:28:40|1806.6|1806.2|1807.2|1806.8|1807.2|1806.8|1806.6|1806.2|3191
1607012930000|2020-12-03 16:28:50|1807.4|1807|1807.2|1807|1807.4|1807.2|1807.2|1806.8|1843
1607012940000|2020-12-03 16:29:00|1807|1806.8|1807.4|1807|1807.8|1807.4|1807|1806.6|10304
1607012950000|2020-12-03 16:29:10|1807.2|1806.8|1806.4|1806|1807.2|1807.2|1806.2|1805.8|5127
1607012960000|2020-12-03 16:29:20|1806.6|1806.2|1806.2|1806|1806.8|1806.4|1806.2|1806|1697
1607012970000|2020-12-03 16:29:30|1806.4|1805.6|1805.4|1805|1806.4|1805.6|1805.2|1804.8|7559
1607012980000|2020-12-03 16:29:40|1805.6|1804.8|1805.8|1805|1805.8|1805.2|1805.2|1804.6|4121
1607012990000|2020-12-03 16:29:50|1805.6|1804.8|1804.8|1804.2|1805.6|1805|1804.8|1804.2|229
1607068800000|2020-12-04 08:00:00|1816|1779|1827|1786.4|1827|1786.4|1816|1779|0
1607068820000|2020-12-04 08:00:20|1801.8|1798.8|1796.6|1795|1801.8|1798.8|1796.4|1795|2979
1607068830000|2020-12-04 08:00:30|1796.4|1794.8|1799|1797.6|1799.4|1797.6|1795|1793.2|4668
1607068840000|2020-12-04 08:00:40|1799.2|1797.8|1801.4|1799.8|1801.4|1799.8|1799.2|1797.8|590
1607068850000|2020-12-04 08:00:50||1800||1800.4||1800.6||1799.8|0
1607068860000|2020-12-04 08:01:00|1801.2|1800.6|1801|1799.2|1801.2|1800.6|1800|1798.8|2493
1607068870000|2020-12-04 08:01:10|1801.4|1799.4|1802.2|1800.8|1803.2|1801.2|1801.4|1799.4|720
1607068880000|2020-12-04 08:01:20|1802.4|1801|1801.8|1800|1803.4|1801|1801.6|1799.6|360
1607068890000|2020-12-04 08:01:30|1802|1800.2|1802|1800.2|1802|1800.2|1802|1800|0
1607068900000|2020-12-04 08:01:40|1802.8|1801|1803.2|1801.2|1803.2|1801.2|1802.8|1800.2|848
1607068910000|2020-12-04 08:01:50|1803|1801.6|1802.6|1801|1803.2|1801.8|1802.4|1800.6|1523
1607068920000|2020-12-04 08:02:00|1803.2|1801.2|1801.8|1800|1803.4|1801.8|1801.8|1799.8|610
1607068930000|2020-12-04 08:02:10||1799.6||1800.2||1800.2||1799.6|0
1607068940000|2020-12-04 08:02:20|1802.4|1800.4|1800.2|1799|1802.8|1801|1800|1799|4894
1607068950000|2020-12-04 08:02:30|1800.4|1798.2|1803.2|1801.2|1803.4|1802|1800.4|1798.2|7184
1607068960000|2020-12-04 08:02:40|1803.4|1801.4|1803.4|1802.4|1803.4|1802.4|1803.4|1801.2|184
1607068970000|2020-12-04 08:02:50|1803.2|1802.8|1804.2|1803.2|1804.2|1803.4|1803.2|1802.4|610
1607068980000|2020-12-04 08:03:00|1804.4|1803.6|1801.4|1800|1804.6|1803.8|1800.2|1800|8638
1607068990000|2020-12-04 08:03:10|1800.8|1799.4|1799.6|1797.8|1801|1799.4|1798.8|1797.6|12803
1607069000000|2020-12-04 08:03:20|1799.4|1798|1799.6|1798.4|1800.2|1799|1799|1797.6|3465
1607069010000|2020-12-04 08:03:30|1800|1798.6|1800.6|1799.2|1801.4|1799.2|1800|1798.6|1459
1607069020000|2020-12-04 08:03:40|1800.4|1798.4|1799.6|1798|1800.4|1799.2|1798.8|1797.6|6170
1607069030000|2020-12-04 08:03:50|1800|1799.2|1799.6|1798.4|1800.6|1799.2|1799.4|1798.2|1408
1607069040000|2020-12-04 08:04:00|1800.4|1799|1801.2|1799.6|1802|1799.6|1800.4|1798.4|1114
1607069050000|2020-12-04 08:04:10|1801.6|1800|1801.6|1800.4|1801.6|1800.4|1801.6|1800|0
1607069060000|2020-12-04 08:04:20|1801.4|1800.6|1801.2|1799.6|1801.4|1800.6|1800.4|1799|6470
1607069070000|2020-12-04 08:04:30|1801|1798.6|1804.2|1801.8|1804.2|1802.6|1800.2|1798.4|10804
1607069080000|2020-12-04 08:04:40|1803.8|1801.4|1803.6|1801.8|1803.8|1802.8|1802.6|1800.6|2088
1607069090000|2020-12-04 08:04:50|1802.8|1801.6|1802.8|1801.6|1803.8|1802.4|1802.6|1800.8|2660
1607069100000|2020-12-04 08:05:00|1803.6|1801.8|1804.4|1802.4|1804.8|1804.6|1803|1801.6|8245
1607069110000|2020-12-04 08:05:10|1804.2|1802.8|1805.6|1804.4|1806.4|1804.8|1803.8|1802.6|10651
1607069120000|2020-12-04 08:05:20|1805.4|1804|1805.4|1804.6|1805.4|1805|1805.4|1803.8|241
1607069130000|2020-12-04 08:05:30||1805||1805.2||1805.2||1805|0
1607069140000|2020-12-04 08:05:40|1806.6|1805.8|1810.4|1808.6|1812|1811|1806.6|1805.2|17986
1607069150000|2020-12-04 08:05:50|1810.2|1808.4|1810.6|1809.8|1811|1810.6|1808|1806|9244
1607069160000|2020-12-04 08:06:00|1811.2|1810|1811.2|1809.4|1812.4|1811|1811|1809.2|9003
1607069170000|2020-12-04 08:06:10|1811.4|1810.2|1811.2|1809.6|1811.4|1810.2|1811.2|1809.4|1456
1607069180000|2020-12-04 08:06:20|1810.6|1809.8|1810|1808.8|1811.2|1809.8|1809.6|1807.6|4686
1607069190000|2020-12-04 08:06:30|1810.2|1809|1812|1811.8|1812|1811.8|1810.2|1809|7445
1607069200000|2020-12-04 08:06:40|1812.6|1811.6|1809|1807.8|1812.6|1812|1809|1807.6|4108
1607069210000|2020-12-04 08:06:50|1808.8|1807|1808.6|1807.4|1809.2|1807.8|1807.4|1805.6|2329
1607069220000|2020-12-04 08:07:00|1808.4|1807.2|1809|1807.6|1809|1807.8|1808|1807.2|1301
1607069230000|2020-12-04 08:07:10|1808.4|1807.4|1808.2|1806.4|1809.4|1808.2|1808|1806.2|2917
1607069240000|2020-12-04 08:07:20|1808.4|1807|1808.8|1807.2|1809|1807.8|1808.4|1807|103
1607069250000|2020-12-04 08:07:30|1808.4|1807|1804|1802.4|1808.4|1807|1803.4|1802|11239
1607069260000|2020-12-04 08:07:40|1804.2|1802.6|1806|1805.4|1806|1805.6|1804.2|1802.6|3862
1607069270000|2020-12-04 08:07:50||1805.8||1805.4||1805.8||1805.4|1530
1607069280000|2020-12-04 08:08:00||1805.6||1805.8||1805.8||1805.4|726
1607069290000|2020-12-04 08:08:10|1805.8|1805.6|1806|1805.6|1806|1805.6|1805.6|1805.2|923
1607069300000|2020-12-04 08:08:20|1807.4|1805.8|1809.8|1808.4|1810|1808.4|1805.8|1805.4|8456
1607069310000|2020-12-04 08:08:30|1809.6|1808.6|1809.8|1808|1809.8|1809.2|1809.4|1808|1864
1607069320000|2020-12-04 08:08:40|1810|1808.2|1810.2|1808.4|1810.4|1809.6|1810|1808.2|3650
1607069330000|2020-12-04 08:08:50||1808.6||1809||1809||1808.6|855
1607069340000|2020-12-04 08:09:00|1810.8|1809.2|1810.4|1809.2|1813|1811.6|1810.4|1809.2|5739
1607069350000|2020-12-04 08:09:10|1810.6|1809.4|1809.6|1807.8|1810.6|1809.6|1809.6|1807.8|232
1607069360000|2020-12-04 08:09:20|1808.8|1807.6|1809.2|1807.8|1809.6|1809|1807.8|1806.4|8855
1607069370000|2020-12-04 08:09:30|1808.4|1807.6|1808|1806.8|1808.4|1807.6|1807.4|1806.2|2456
1607069380000|2020-12-04 08:09:40|1807.6|1806.6|1806.8|1805.2|1808|1807.2|1806.8|1805|352
1607069390000|2020-12-04 08:09:50|1807|1805.4|1806.4|1805.4|1807|1805.6|1805.8|1803.6|1251
1607069400000|2020-12-04 08:10:00|1806.6|1805.6|1805.8|1804.6|1806.8|1806.2|1805.4|1803.6|4756
1607069410000|2020-12-04 08:10:10|1805.6|1804.2|1805.8|1804.8|1805.8|1804.8|1805|1803|210
1607069420000|2020-12-04 08:10:20|1805.4|1804.6|1805.4|1804|1805.8|1804.6|1805.4|1803.8|910
1607069430000|2020-12-04 08:10:30|1805.6|1804.2|1805.6|1804.4|1805.8|1804.6|1805.4|1804|350
1607069440000|2020-12-04 08:10:40|1805.8|1804.6|1804.8|1803.2|1805.8|1804.6|1804.2|1802.6|1866
1607069450000|2020-12-04 08:10:50|1805.2|1803.4|1805.6|1804.2|1805.6|1804.4|1805.2|1803.4|682
1607069460000|2020-12-04 08:11:00|1805.4|1804.4|1808|1806.4|1809|1807.6|1805.4|1804.4|3510
1607069470000|2020-12-04 08:11:10|1807|1806.6|1807.6|1806.2|1808.2|1807.2|1807|1806.2|5924
1607069480000|2020-12-04 08:11:20|1807.4|1806.4|1807.6|1806.6|1807.6|1807.2|1807.4|1806.2|458
1607069490000|2020-12-04 08:11:30|1807.4|1807.2|1806.2|1805|1807.6|1807.4|1806.2|1805|1099
1607069500000|2020-12-04 08:11:40|1806.8|1806|1808.2|1806.4|1808.4|1807.2|1806.8|1806|2495
1607069510000|2020-12-04 08:11:50|1808.6|1806.8|1808.6|1807.2|1809|1808|1808.4|1806.8|439
1607069520000|2020-12-04 08:12:00|1808.4|1807.4|1810|1808.4|1810|1808.4|1808.4|1807.2|1152
1607069530000|2020-12-04 08:12:10|1809.8|1808.8|1810.2|1808.8|1810.4|1809.4|1809.8|1808.4|4000
1607069540000|2020-12-04 08:12:20|1810|1808.6|1809|1807.8|1810|1808.6|1809|1807.6|3501
1607069550000|2020-12-04 08:12:30|1808.8|1807.6|1808.8|1807.6|1808.8|1807.8|1808.8|1807.6|0
1607069560000|2020-12-04 08:12:40|1809|1807.8|1809.8|1808.8|1809.8|1808.8|1809|1807.6|4946
1607069570000|2020-12-04 08:12:50|1809.6|1808.4|1809.8|1808.6|1809.8|1808.8|1809|1808.2|1248
1607069580000|2020-12-04 08:13:00|1809.6|1808.4|1810|1809.2|1810.6|1809.6|1809.6|1808.4|302
1607069590000|2020-12-04 08:13:10|1809.6|1809|1808.4|1807|1809.8|1809|1808.4|1807|1284
1607069600000|2020-12-04 08:13:20|1808.6|1807.2|1808.8|1807|1809|1807.8|1808|1807|592
1607069610000|2020-12-04 08:13:30|1809|1807.2|1809|1808.2|1809|1808.2|1809|1807|430
1607069620000|2020-12-04 08:13:40|1809.4|1808|1809.2|1807.8|1809.6|1808.8|1809.2|1807.8|90
1607069630000|2020-12-04 08:13:50|1808.8|1807.6|1809.4|1807.8|1809.4|1807.8|1808.6|1807.6|1500
1607069640000|2020-12-04 08:14:00|1809.6|1808|1809.6|1808.2|1809.6|1808.2|1809.6|1808|100
1607069650000|2020-12-04 08:14:10|1809.8|1808.8|1810.8|1810.2|1811.8|1810.4|1809.8|1808.8|3623
1607069660000|2020-12-04 08:14:20|1811.4|1810.4|1812.2|1811|1812.4|1811|1811.4|1810.4|1084
1607069670000|2020-12-04 08:14:30|1811.6|1810.8|1810.4|1809.4|1811.6|1810.8|1810.2|1808.8|7173
1607069680000|2020-12-04 08:14:40|1809.6|1809|1810|1808.8|1810.4|1809|1809.4|1807.6|5940
1607069690000|2020-12-04 08:14:50|1809.8|1808.6|1809|1807.8|1809.8|1808.8|1809|1807.8|700
1607069700000|2020-12-04 08:15:00|1809.2|1808.4|1810|1808.2|1810.2|1809|1809.2|1808|6127
1607069720000|2020-12-04 08:15:20|||||||||664
1607069730000|2020-12-04 08:15:30|1810.2|1809|1810.2|1809.4|1810.2|1809.6|1810.2|1808.8|807
1607069740000|2020-12-04 08:15:40||1809.6||1809.6||1809.6||1809.4|0
1607069750000|2020-12-04 08:15:50|1810.8|1810|1811.8|1810.8|1812.2|1811.2|1810.8|1809.6|1598
1607069760000|2020-12-04 08:16:00|1811.6|1810.6|1811.2|1810.4|1811.6|1810.8|1811.2|1810.4|731
1607069770000|2020-12-04 08:16:10|1810.8|1810.2|1810.6|1810|1810.8|1810.2|1810.6|1810|1165
1607069780000|2020-12-04 08:16:20|1810.4|1809.8|1809|1808.2|1810.4|1809.8|1809|1808|1951
1607069790000|2020-12-04 08:16:30|1809.4|1808.4|1808.8|1808|1810.2|1809.2|1808.4|1807.8|3702
1607069800000|2020-12-04 08:16:40|1809|1808.4|1810|1809|1810|1809.2|1809|1808.4|896
1607069810000|2020-12-04 08:16:50|1809.8|1808.8|1809.8|1808.4|1810|1808.8|1809.8|1808.4|0
1607069820000|2020-12-04 08:17:00|1809.6|1808.6|1809.6|1808.4|1809.8|1808.6|1809.4|1808.4|100
1607069830000|2020-12-04 08:17:10|1809.8|1808.6|1811.2|1809.8|1811.2|1810|1809.6|1808.6|503
1607069840000|2020-12-04 08:17:20|1811|1809.6|1811.4|1810|1811.4|1810.2|1810.4|1809.6|576
1607069850000|2020-12-04 08:17:30|1811.2||1811.2||1811.2||1811.2||0
1607069860000|2020-12-04 08:17:40|1811.4|1810.6|1814.6|1813.6|1814.8|1813.8|1811.4|1810.4|8921
1607069870000|2020-12-04 08:17:50|1814.2|1813.4|1814.4|1813.8|1814.6|1813.8|1813.8|1812.8|4775
1607069880000|2020-12-04 08:18:00|1814.6|1814|1814.6|1813|1817|1815.8|1814.6|1813|35143
1607069890000|2020-12-04 08:18:10|1814.4|1813.2|1813.4|1813.2|1814.4|1813.2|1813.4|1812.2|103
1607069900000|2020-12-04 08:18:20|1814.2|1813.4|1814.2|1813.4|1814.2|1813.4|1813.8|1813.2|193
1607069910000|2020-12-04 08:18:30|1814|1813.2|1814|1813|1814.4|1813.4|1812.4|1811.2|3128
1607069920000|2020-12-04 08:18:40|1813.4|1812.8|1813|1812.4|1814|1813|1812.8|1811.6|1450
1607069930000|2020-12-04 08:18:50|1812.8|1812.6|1811.2|1810.2|1812.8|1812.6|1811.2|1810.2|1367
1607069940000|2020-12-04 08:19:00|1810.4|1810|1810.2|1809.6|1811.2|1810.2|1810.2|1809.6|1245
1607069950000|2020-12-04 08:19:10|1810.4|1809.8|1810.4|1809.6|1811|1809.8|1809.4|1808.4|1312
1607069960000|2020-12-04 08:19:20|1810.6|1809.4|1810.4|1809.8|1810.6|1809.8|1809.6|1809|5132
1607069970000|2020-12-04 08:19:30|1810.6|1810|1810.6|1809.8|1810.6|1810|1810.4|1809.8|223
1607069980000|2020-12-04 08:19:40|1810.4|1809.6|1810.2|1809.2|1810.6|1809.6|1809.8|1809.2|806
1607069990000|2020-12-04 08:19:50|1810.6|1809.8|1810.2|1809.2|1811.4|1810.8|1810.2|1809.2|4209
1607070000000|2020-12-04 08:20:00|1810.6|1809.4|1812.2|1811.2|1812.2|1811.2|1810.6|1809.4|1308
1607070010000|2020-12-04 08:20:10|1811.6|1810.8|1811.6|1810.8|1812.2|1811.4|1811.4|1810.8|504
1607070020000|2020-12-04 08:20:20|1811.8|1811|1812.2|1811.2|1812.2|1811.2|1811.6|1811|0
1607070030000|2020-12-04 08:20:30||1811.6||1811.6||1811.8||1811.6|141
1607070040000|2020-12-04 08:20:40|1812.4|1811.8|1814|1813.2|1814.4|1813.4|1812.4|1811.8|742
1607070050000|2020-12-04 08:20:50|1813.6|1813|1813.4|1812|1813.6|1813|1813|1812|2094
1607070060000|2020-12-04 08:21:00|1813.8|1812.2|1814|1812.8|1814|1813.2|1813.6|1812.2|819
1607070070000|2020-12-04 08:21:10|1813.8|1813.4|1813.2|1812.4|1814|1813.8|1813.2|1812.4|11692
1607070080000|2020-12-04 08:21:20|1813|1812.6|1813.6|1812.6|1813.8|1812.8|1813|1812.2|2913
1607070090000|2020-12-04 08:21:30|1813.2|1812.4|1813.4|1812.6|1813.4|1812.6|1813.2|1812.4|289
1607070100000|2020-12-04 08:21:40|1813.2|1812.4|1812.8|1812.4|1813.2|1812.4|1812.4|1812|2702
1607070110000|2020-12-04 08:21:50|1813|1812.6|1814|1813|1815|1814.6|1813|1812.4|1581
1607070120000|2020-12-04 08:22:00|1813.8|1812.8|1814.6|1814|1814.8|1814|1813.8|1812.8|1021
1607070130000|2020-12-04 08:22:10|1814.4|1813.4|1814.2|1813.8|1815|1814.4|1814|1813.2|2326
1607070140000|2020-12-04 08:22:20|1814.8|1813.6|1815|1814.2|1815|1814.4|1814.8|1813.6|510
1607070150000|2020-12-04 08:22:30|1814.8|1814.4|1814.8|1813.8|1815|1814.4|1814.4|1813.8|453
1607070160000|2020-12-04 08:22:40|1814.4|1813.2|1813.6|1812.6|1814.4|1813.4|1813.6|1812.6|1590
1607070170000|2020-12-04 08:22:50|1813.4|1812.2|1812.8|1811.8|1813.4|1812.2|1812.6|1811.8|950
1607070180000|2020-12-04 08:23:00|1813.2|1812|1813.6|1812.4|1813.6|1812.4|1813.2|1812|830
1607070190000|2020-12-04 08:23:10|1813.4|1813|1814.2|1813|1814.6|1813.6|1813.4|1812.8|3567
1607070200000|2020-12-04 08:23:20||1812.8||1812.8||1812.8||1812.8|0
1607070210000|2020-12-04 08:23:30|1813.8|1812.6|1812.6|1811.8|1813.8|1812.6|1812.2|1811.8|2541
1607070220000|2020-12-04 08:23:40|1812.8|1812|1812.6|1812|1812.8|1812.4|1812.4|1812|1350
1607070230000|2020-12-04 08:23:50|1812.8|1811.8|1811.8|1811|1812.8|1811.8|1811.8|1811|1069
1607070240000|2020-12-04 08:24:00|1812.4|1811.2|1814.2|1813.8|1814.6|1814.2|1812.4|1811|16541
1607070250000|2020-12-04 08:24:10|1814.6|1814|1815.2|1814|1816.4|1815.8|1814.6|1813.8|3059
1607070260000|2020-12-04 08:24:20|1815|1813.8|1814.4|1813.4|1815|1813.8|1814.4|1813.2|1360
1607070270000|2020-12-04 08:24:30|1814.2|1813.2|1814|1813.2|1814.2|1813.2|1814|1813.2|19
1607070280000|2020-12-04 08:24:40|1813.8|1813|1814|1813|1814|1813.4|1813.2|1812.4|3540
1607070290000|2020-12-04 08:24:50|1814.2|1812.8|1814.2|1813.2|1814.2|1813.2|1814.2|1812.4|1000
1607070300000|2020-12-04 08:25:00|1813.6|1813|1814.6|1813.4|1814.8|1814.4|1813.4|1812.4|1971
1607070310000|2020-12-04 08:25:10|1814|1813.2|1813.8|1812.8|1814|1813.2|1813.8|1812.8|400
1607070320000|2020-12-04 08:25:20|1813.4|1813|1813.4|1812.2|1813.4|1813|1813.4|1812.2|858
1607070330000|2020-12-04 08:25:30|1813.2|1812|1812.6|1812.2|1813.2|1812.4|1812.4|1812|956
1607070340000|2020-12-04 08:25:40|1813|1812.6|1813.4|1812.2|1813.4|1812.6|1813|1812|89
1607070350000|2020-12-04 08:25:50||1812||1812.2||1812.4||1812|575
1607070360000|2020-12-04 08:26:00||1812||1812.2||1812.2||1812|28
1607070370000|2020-12-04 08:26:10|1813.2|1813|1813.4|1812.4|1813.4|1813|1812.4|1812|2359
1607070380000|2020-12-04 08:26:20|1813|1812.6|1813.4|1812.2|1813.4|1812.6|1813|1812.2|843
1607070390000|2020-12-04 08:26:30|1812.8|1812|1813|1812.2|1813.4|1812.2|1812.6|1812|1013
1607070400000|2020-12-04 08:26:40|1813.2|1812.4|1813.4|1812.2|1813.4|1812.6|1813.2|1812.2|16
1607070410000|2020-12-04 08:26:50|1813.2|1813|1813.4|1812.2|1813.4|1813|1813.2|1812.2|138
1607070420000|2020-12-04 08:27:00|1813.2|1812.6|1813.2|1812.2|1813.4|1812.8|1813|1812.2|3643
1607070430000|2020-12-04 08:27:10|1813.4|1812.4|1813.4|1812.6|1813.4|1812.6|1813.4|1812.4|676
1607070440000|2020-12-04 08:27:20|1813.8|1813|1813.8|1812.8|1813.8|1813|1813.8|1812.8|560
1607070450000|2020-12-04 08:27:30|1813.6|1813|1813.8|1813|1813.8|1813|1813.4|1812.8|720
1607070460000|2020-12-04 08:27:40||1812.8||1813||1813||1812.8|10
1607070470000|2020-12-04 08:27:50|1814.2|1813.2|1814.6|1813.6|1814.8|1814|1814.2|1813.2|2676
1607070480000|2020-12-04 08:28:00||1813.8||1813.6||1813.8||1813.6|400
1607070500000|2020-12-04 08:28:20||1813.8||1813.8||1814||1813.6|125
1607070510000|2020-12-04 08:28:30|1814.4||1814.4||1814.4||1814.4||137
1607070520000|2020-12-04 08:28:40|1814.6|1814|1814.6|1814|1814.6|1814.4|1814.4|1813.8|1328
1607070550000|2020-12-04 08:29:10||1814.2||1814||1814.2||1814|70
1607070560000|2020-12-04 08:29:20||1814.2||1814||1814.2||1814|6
1607070570000|2020-12-04 08:29:30|1814.4|1814.2|1814.6|1814|1814.6|1814.2|1814.4|1814|99
1607070580000|2020-12-04 08:29:40||1814.2||1814||1814.2||1814|1638
1607070590000|2020-12-04 08:29:50|1814.8|1814.2|1814.8|1814.2|1815|1814.4|1814.8|1814.2|134
1607070600000|2020-12-04 08:30:00|1815|1814|1814.6|1814|1815|1814.2|1814.2|1814|2436
1607070610000|2020-12-04 08:30:10|1814.4|1814.2|1814.6|1814|1814.6|1814.2|1814.4|1814|1200
1607070620000|2020-12-04 08:30:20|1814.4|1813.8|1814|1813.6|1814.6|1813.8|1814|1813.6|1099
1607070630000|2020-12-04 08:30:30|1813.8|1813.4|1814|1813.6|1814|1813.6|1813.8|1813.4|1180
1607070650000|2020-12-04 08:30:50|1813.8|1813.4|1813.6|1812.8|1813.8|1813.4|1812.8|1812.6|2891
1607070660000|2020-12-04 08:31:00|1813.8|1813.2|1813.4|1812.6|1814|1813.4|1813.4|1812.6|4404
1607070670000|2020-12-04 08:31:10|1813|1812.4|1813|1812.6|1813|1812.6|1813|1812.4|1100
1607070680000|2020-12-04 08:31:20|1812.8|1812.4|1813|1812.4|1813|1812.6|1812.4|1812|1888
1607070690000|2020-12-04 08:31:30|1813.2|1812.6|1813.8|1812.8|1813.8|1813|1813|1812.4|1431
1607070700000|2020-12-04 08:31:40|1813.6|1812.6|1813.4|1812.4|1813.6|1812.6|1813.4|1812.2|0
1607070710000|2020-12-04 08:31:50|1813.2|1812.8|1813.4|1812.4|1813.6|1812.8|1813.2|1812.4|3374
1607070720000|2020-12-04 08:32:00|1813|1812.2|1813.4|1812.8|1813.4|1812.8|1812.6|1812|1584
1607070730000|2020-12-04 08:32:10|1813.6|1813|1813.4|1812.8|1813.6|1813|1813.4|1812.6|1743
1607070740000|2020-12-04 08:32:20|1813.2|1812.6|1813|1812.2|1813.2|1812.6|1812.6|1812|1620
1607070750000|2020-12-04 08:32:30|1813.2|1812.4|1812.2|1811.4|1813.2|1812.4|1812|1811.4|3927
1607070760000|2020-12-04 08:32:40|1812|1811.6|1812|1811.4|1812.2|1811.8|1811.8|1811.4|1266
1607070770000|2020-12-04 08:32:50|1812.6|1811.6|1812.8|1812.6|1812.8|1812.6|1812.6|1811.6|1243
1607070780000|2020-12-04 08:33:00|1813|1812.8|1813.2|1812.8|1813.2|1812.8|1813|1812.8|74
1607070790000|2020-12-04 08:33:10|1813|1812.6|1813.2|1812.2|1813.2|1812.8|1812.6|1812|4300
1607070800000|2020-12-04 08:33:20|1813||1813||1813||1813||0
1607070810000|2020-12-04 08:33:30|1812.8|1812.4|1813.2|1812.4|1813.2|1812.4|1812.8|1812.4|1965
1607070820000|2020-12-04 08:33:40|1813.4|1812.8|1814.8|1814|1815|1814.4|1813.4|1812.8|3286
1607070830000|2020-12-04 08:33:50|1814.6|1814.2|1814.6|1814|1814.8|1814.2|1814.6|1814|25
1607070840000|2020-12-04 08:34:00|1814.8|1814.2|1815|1814.6|1815.4|1814.8|1814.8|1814.2|3340
1607070850000|2020-12-04 08:34:10|1814.8|1814.8|1815.4|1814.6|1815.4|1815|1814.8|1814.6|1503
1607070860000|2020-12-04 08:34:20|1815.2|1814.8|1815|1814.4|1815.2|1814.8|1814.8|1814.4|5093
1607070870000|2020-12-04 08:34:30|1814.8|1814.2|1815|1814.4|1815|1814.4|1814.4|1813.6|2391
1607070880000|2020-12-04 08:34:40|1815.4|1814.8|1815.6|1815.2|1815.6|1815.2|1815.4|1814.8|947
1607070890000|2020-12-04 08:34:50|1816|1815.6|1816.4|1815.6|1816.4|1816|1816|1815.6|1280
1607070900000|2020-12-04 08:35:00|1816.6|1815.8|1817.2|1816.6|1817.6|1816.8|1816.6|1815.8|398
1607070910000|2020-12-04 08:35:10|1817|1816.4|1816.8|1816|1817|1816.6|1816.8|1816|0
1607070920000|2020-12-04 08:35:20|1817|1816.2|1816.8|1816.4|1817|1816.4|1816.8|1816.2|0
1607070930000|2020-12-04 08:35:30|1816.6|1816.2|1817.2|1816.2|1817.2|1816.4|1816.4|1816.2|620
1607070940000|2020-12-04 08:35:40||1816.4||1816.2||1816.4||1816.2|176
1607070950000|2020-12-04 08:35:50|1817|1816|1816.8|1816.2|1817|1816.2|1816.2|1816|1280
1607070960000|2020-12-04 08:36:00|1817|1816|1817|1816.2|1817.2|1816.8|1816.8|1816|1394
1607070970000|2020-12-04 08:36:10|1817.2||1817.2||1817.4||1817||0
1607070980000|2020-12-04 08:36:20|1817.6|1816.6|1817.4|1816.8|1817.6|1817|1817.4|1816.6|1624
1607070990000|2020-12-04 08:36:30|1817.6|1817|1817.6|1817|1817.6|1817|1817.4|1816.8|140
1607071000000|2020-12-04 08:36:40|1817.4|1816.8|1817.2|1816.8|1817.4|1817|1817.2|1816.8|114
1607071010000|2020-12-04 08:36:50|1817.4|1817|1817.8|1817|1818|1817.4|1817.4|1816.8|1337
1607071020000|2020-12-04 08:37:00|1817.4|1816.8|1816.6|1816|1817.4|1816.8|1816.6|1816|3978
1607071030000|2020-12-04 08:37:10|1816.8|1816.4|1817|1816.4|1817|1816.4|1816.4|1816|107
1607071040000|2020-12-04 08:37:20|1817.4|1816.6|1817.4|1817|1817.6|1817|1817.2|1816.6|2829
1607071050000|2020-12-04 08:37:30|1817.2|1816.8|1817|1816.4|1817.2|1816.8|1817|1816.2|915
1607071060000|2020-12-04 08:37:40|1816.8|1816.2|1816.8|1816.4|1816.8|1816.4|1816.8|1816.2|0
1607071070000|2020-12-04 08:37:50|1816.6|1816.2|1816.6|1815.8|1816.6|1816.2|1816|1815.6|2788
1607071080000|2020-12-04 08:38:00|1816.2|1815.6|1815.8|1815|1816.8|1816.2|1815.6|1815|5221
1607071090000|2020-12-04 08:38:10|1816|1815.2|1815.4|1814.6|1816|1815.2|1815.4|1814.4|964
1607071100000|2020-12-04 08:38:20|1815.2|1814.4|1815.2|1814.6|1815.4|1814.6|1814.6|1814|5184
1607071110000|2020-12-04 08:38:30|1815|1814.4|1815.2|1814.8|1815.6|1814.8|1815|1814.4|808
1607071120000|2020-12-04 08:38:40|1815.6|1815|1815.8|1815.2|1815.8|1815.2|1815.6|1814.8|694
1607071130000|2020-12-04 08:38:50|1815.6|1815|1815.2|1814.8|1815.6|1815|1815.2|1814.8|579
1607071140000|2020-12-04 08:39:00|1815|1814.6|1815.2|1814.4|1815.2|1814.6|1814.8|1814.4|1336
1607071150000|2020-12-04 08:39:10||1814.6||1814.6||1814.6||1814.4|0
1607071160000|2020-12-04 08:39:20|1815|1814.4|1815|1814.4|1815|1814.6|1814.6|1814.4|2353
1607071170000|2020-12-04 08:39:30|1815.2|1814.6|1815|1814.4|1815.2|1814.6|1815|1814.4|0
1607071180000|2020-12-04 08:39:40|1815.2|1814.6|1815.2|1814.6|1815.2|1814.6|1815|1814.4|2
1607071190000|2020-12-04 08:39:50|1815|1814.4|1815.6|1815|1816|1815.6|1815|1814.4|809
1607071200000|2020-12-04 08:40:00|1815.8|1814.6|1815|1814.6|1815.8|1814.6|1815|1814.4|0
1607071210000|2020-12-04 08:40:10|1815.2|1814.8|1815.2|1814.6|1815.2|1814.8|1815.2|1814.6|100
1607071220000|2020-12-04 08:40:20|1815.4|1815|1817|1816|1817.4|1816.8|1815.4|1815|2855
1607071230000|2020-12-04 08:40:30|1816.8|1816.2|1816.6|1816|1816.8|1816.2|1816.6|1816|494
1607071240000|2020-12-04 08:40:40|1816.4|1815.8|1815.4|1815.2|1816.4|1815.8|1815.4|1815.2|2153
1607071250000|2020-12-04 08:40:50|1815.6|1814.8|1815.4|1815|1815.6|1815.2|1815.4|1814.8|1109
1607071260000|2020-12-04 08:41:00|1815.8|1815.2|1815.6|1814.8|1816|1815.4|1815.6|1814.8|514
1607071270000|2020-12-04 08:41:10|1815.4|1815|1815.2|1814.8|1815.4|1815|1815|1814.8|366
1607071280000|2020-12-04 08:41:20|1815.4|1815|1815.6|1815|1815.6|1815|1815.4|1814.8|0
1607071290000|2020-12-04 08:41:30|1815.4|1814.8|1815.2|1814.8|1815.4|1814.8|1815.2|1814.8|5
1607071300000|2020-12-04 08:41:40|1815|1815|1815|1814.8|1815|1815|1815|1814.8|2000
1607071310000|2020-12-04 08:41:50|1814.8|1814.4|1814.2|1813.6|1814.8|1814.4|1814.2|1813.6|551
1607071320000|2020-12-04 08:42:00|1813.8|1813.2|1814.8|1814.6|1814.8|1814.6|1813.6|1813.2|1630
1607071330000|2020-12-04 08:42:10|1815.4|1814.8|1815.6|1815.2|1816|1815.4|1815.2|1814.8|875
1607071340000|2020-12-04 08:42:20|1815.4|1814.8|1815.6|1814.6|1815.6|1815|1815.2|1814.6|2054
1607071350000|2020-12-04 08:42:30|1815.4|1815|1815.6|1814.6|1815.6|1815|1815.2|1814.6|170
1607071360000|2020-12-04 08:42:40|1815|1814.4|1814.6|1813.8|1815|1814.4|1814.4|1813.6|976
1607071370000|2020-12-04 08:42:50||1814||1814.2||1814.2||1814|0
1607071380000|2020-12-04 08:43:00|1814.4|1814|1814.2|1813.2|1814.4|1814|1814.2|1813.2|472
1607071390000|2020-12-04 08:43:10||1813.4||1813.2||1813.4||1813.2|0
1607071400000|2020-12-04 08:43:20|1814|1813|1813.4|1812.8|1814|1813|1813.4|1812.6|242
1607071410000|2020-12-04 08:43:30||1813||1812.8||1813.2||1812.8|691
1607071430000|2020-12-04 08:43:50|1813.2|1813|1813.4|1813|1813.4|1813|1813.2|1813|30
1607071440000|2020-12-04 08:44:00|1813|1812.8|1813.2|1812.8|1813.2|1812.8|1813|1812.6|483
1607071450000|2020-12-04 08:44:10|1813.4|1813|1813.2|1812.8|1813.4|1813|1813.2|1812.8|60
1607071460000|2020-12-04 08:44:20|1813.4|1813|1813.4|1812.8|1813.4|1813|1813|1812.6|196
1607071470000|2020-12-04 08:44:30|1813.2|1812.6|1813.6|1813|1813.8|1813.2|1813.2|1812.6|1407
1607071480000|2020-12-04 08:44:40||1812.8||1813||1813||1812.8|2
1607071490000|2020-12-04 08:44:50|1813.4|1812.8|1813.2|1812.8|1813.4|1812.8|1813.2|1812.8|614
1607071500000|2020-12-04 08:45:00|1813.4|1813|1812.4|1812|1813.4|1813|1812.2|1811.6|6126
1607071510000|2020-12-04 08:45:10|1812.2|1811.8|1812.4|1811.8|1812.4|1812.2|1812|1811.8|614
1607071520000|2020-12-04 08:45:20|1812.2|1811.6|1812|1811.6|1812.2|1811.8|1811.8|1811.4|4433
1607071530000|2020-12-04 08:45:30|1812.2|1811.8|1812.2|1811.6|1812.4|1811.8|1812|1811.4|324
1607071540000|2020-12-04 08:45:40|1812.4|1811.8|1811.2|1810.8|1812.8|1812.6|1811.2|1810.6|6817
1607071550000|2020-12-04 08:45:50|1811|1810.2|1811.8|1811.2|1811.8|1811.4|1810.8|1810.2|1210
1607071560000|2020-12-04 08:46:00|1811.6|1811|1810.8|1810.2|1811.6|1811|1810.6|1810.2|1083
1607071570000|2020-12-04 08:46:10|1810.6|1810|1810.4|1810|1810.6|1810|1809.6|1809.4|19347
1607071580000|2020-12-04 08:46:20|1810.2|1809.8|1812.6|1811.8|1812.8|1811.8|1810.2|1809.6|1479
1607071590000|2020-12-04 08:46:30|1812.4|1812|1812|1811.4|1812.4|1812|1812|1811.4|99
1607071600000|2020-12-04 08:46:40|1812.2|1811.6|1812.2|1811.4|1812.4|1811.8|1812.2|1811.4|0
1607071610000|2020-12-04 08:46:50|1812.4|1811.6|1813.2|1812.6|1813.2|1812.6|1812.4|1811.6|396
1607071620000|2020-12-04 08:47:00|||||||||100
1607071630000|2020-12-04 08:47:10|1813|1812.4|1813|1812.8|1813.4|1812.8|1812.8|1812.2|637
1607071640000|2020-12-04 08:47:20|1813.2|1812.6|1813.6|1813|1813.6|1813.2|1813.2|1812.6|284
1607071650000|2020-12-04 08:47:30|1813.8|1813.2|1813.2|1812.6|1813.8|1813.4|1813|1812.6|1884
1607071660000|2020-12-04 08:47:40|1812.8|1812.4|1811.8|1811.6|1813.2|1812.4|1811.8|1811|11460
1607071670000|2020-12-04 08:47:50|1812|1811.8|1811.8|1811.6|1812|1811.8|1811.8|1811.6|1962
1607071680000|2020-12-04 08:48:00|1811.6|1811.2|1810.6|1810.2|1811.6|1811.2|1810.2|1810|4620
1607071690000|2020-12-04 08:48:10|1810.8|1810|1811.2|1810.6|1811.2|1810.8|1810.8|1810|2580
1607071700000|2020-12-04 08:48:20|1811.4|1811|1811.2|1810.2|1811.8|1811.4|1810.6|1810.2|1461
1607071710000|2020-12-04 08:48:30|1811||1811||1811||1810.8||0
1607071720000|2020-12-04 08:48:40|1810.6|1810.4|1811|1810.2|1811.4|1810.8|1810.6|1810.2|5401
1607071730000|2020-12-04 08:48:50|1810.8|1810|1810.8|1810|1810.8|1810|1810.2|1809.8|3235
1607071740000|2020-12-04 08:49:00|1810.6|1809.8|1810.2|1809.8|1810.8|1810|1810|1809.8|969
1607071750000|2020-12-04 08:49:10|1810||1810.2||1810.4||1810||27
1607071760000|2020-12-04 08:49:20|1810.4|1810|1809|1808.6|1810.4|1810|1809|1808.6|3874
1607071770000|2020-12-04 08:49:30|1809.2|1808.8|1809.6|1809|1809.8|1809.2|1809.2|1808.6|7
1607071780000|2020-12-04 08:49:40|1809.8|1809.2|1810.4|1809.8|1810.4|1809.8|1809.8|1809.2|429
1607071790000|2020-12-04 08:49:50|1810.6|1810|1811.8|1811|1811.8|1811.2|1810.6|1809.8|6216
1607071800000|2020-12-04 08:50:00|1812|1811.2|1812.6|1812|1812.6|1812|1811.6|1811.2|3263
1607071810000|2020-12-04 08:50:10|1812.4|1811.8|1812.2|1811.6|1812.6|1812|1812.2|1811.6|0
1607071820000|2020-12-04 08:50:20|1812|1811.8|1812.2|1811.6|1812.2|1811.8|1811.8|1811.6|194
1607071830000|2020-12-04 08:50:30|1812|1811.8|1811.4|1810.6|1812.2|1811.8|1811|1810.6|4648
1607071840000|2020-12-04 08:50:40|1811.6|1810.8|1811.2|1810.6|1811.6|1811|1811.2|1810.6|0
1607071850000|2020-12-04 08:50:50|1811|1810.8|1811.2|1810.6|1811.4|1811|1811|1810.6|1200
1607071860000|2020-12-04 08:51:00|1811|1810.8|1811.2|1810.8|1811.2|1810.8|1811|1810.6|0
1607071870000|2020-12-04 08:51:10||1811||1810.6||1811||1810.6|100
1607071880000|2020-12-04 08:51:20|1811|1810.2|1810.8|1810.2|1811|1810.2|1810.6|1810|1042
1607071890000|2020-12-04 08:51:30|1811|1810.4|1811.2|1810.6|1811.2|1810.6|1810.8|1810.4|92
1607071900000|2020-12-04 08:51:40|1811|1810.4|1810.8|1810.4|1811|1810.6|1810.6|1810.4|291
1607071910000|2020-12-04 08:51:50|1810.6|1810.2|1810.2|1809.8|1810.6|1810.2|1809.8|1809.4|3120
1607071920000|2020-12-04 08:52:00|1810|1809.4|1811|1810.2|1811|1810.2|1810|1809.4|124
1607071930000|2020-12-04 08:52:10|1810.8|1810.4|1811.6|1811.2|1812|1811.4|1810.8|1810.4|2130
1607071940000|2020-12-04 08:52:20|1811.8|1811|1811.6|1811.2|1811.8|1811.2|1811.4|1811|400
1607071950000|2020-12-04 08:52:30|1811.8|1811|1811.4|1811|1811.8|1811.2|1811.4|1811|213
1607071960000|2020-12-04 08:52:40|1811.2|1810.8|1810.8|1810.4|1811.2|1810.8|1810.8|1810.4|1438
1607071970000|2020-12-04 08:52:50|1811|1810.6|1811|1810.6|1811.2|1810.8|1810.8|1810.4|50
1607071980000|2020-12-04 08:53:00|1810.8|1810.4|1810.4|1810.2|1811.2|1810.6|1810.4|1810.2|585
1607071990000|2020-12-04 08:53:10|1810.2|1809.8|1809.6|1809|1810.4|1809.8|1809.6|1809|1323
1607072000000|2020-12-04 08:53:20|1809.4|1808.8|1809.2|1808.6|1809.4|1808.8|1809.2|1808.6|707
1607072010000|2020-12-04 08:53:30|1809.4|1808.8|1810|1809.4|1810.2|1809.8|1809.4|1808.6|1377
1607072020000|2020-12-04 08:53:40|1810.2|1809.6|1810.6|1810|1810.6|1810|1810|1809.6|0
1607072030000|2020-12-04 08:53:50|1810.4|1810.2|1810.2|1809.4|1810.4|1810.4|1809.6|1809|966
1607072040000|2020-12-04 08:54:00|1809.8|1809.2|1809.4|1809|1810|1809.4|1809.2|1808.8|1949
1607072050000|2020-12-04 08:54:10|1809.6||1809.6||1809.6||1809.6||0
1607072060000|2020-12-04 08:54:20|1809.4||1809.6||1809.6||1809.4||410
1607072070000|2020-12-04 08:54:30|1809.8|1809.2|1810.8|1810.2|1811.2|1810.4|1809.8|1809.2|767
1607072080000|2020-12-04 08:54:40|1810.6|1810.4|1810.4|1809.8|1810.6|1810.4|1810.2|1809.8|1812
1607072090000|2020-12-04 08:54:50|1810.2|1810|1809.6|1809.2|1810.4|1810|1809.6|1809.2|1732
1607072100000|2020-12-04 08:55:00|1809.8|1809.4|1810.4|1809.4|1810.4|1809.6|1809.6|1809.2|334
1607072110000|2020-12-04 08:55:10|1810.2||1810.4||1810.4||1810.2||0
1607072120000|2020-12-04 08:55:20|1810.2|1809.8|1810.8|1810|1810.8|1810|1810|1809.8|446
1607072130000|2020-12-04 08:55:30|1811.6|1810.8|1810|1809.2|1811.6|1810.8|1810|1809.2|279
1607072140000|2020-12-04 08:55:40|1809.8|1809.4|1809.8|1809.2|1810|1809.4|1809.8|1809.2|170
1607072150000|2020-12-04 08:55:50|1809.6|1809|1809|1808.4|1809.6|1809|1809|1808.2|653
1607072160000|2020-12-04 08:56:00|1808.8||1808.8||1808.8||1808.8||40
1607072170000|2020-12-04 08:56:10|1809.2|1808.6|1809.2|1808.4|1809.2|1808.6|1809.2|1808.4|187
1607072180000|2020-12-04 08:56:20|1808.8|1808|1808.8|1808.2|1808.8|1808.2|1808.8|1808|0
1607072190000|2020-12-04 08:56:30|1809|1808.4|1809.2|1808.4|1809.2|1808.4|1809|1808.4|0
1607072200000|2020-12-04 08:56:40|1809.4|1808.6|1809.6|1808.8|1809.6|1808.8|1809.2|1808.6|304
1607072210000|2020-12-04 08:56:50|1810.2|1809.2|1810.2|1809.4|1810.2|1809.4|1810|1809.2|400
1607072220000|2020-12-04 08:57:00|1810|1809.2|1810.2|1809.4|1810.2|1809.4|1809.8|1809|0
1607072230000|2020-12-04 08:57:10|1810|1809.6|1810.2|1809.6|1810.2|1809.6|1810|1809.6|1336
1607072240000|2020-12-04 08:57:20|1810|1809.2|1810|1809.2|1810|1809.4|1809.8|1809.2|280
1607072250000|2020-12-04 08:57:30|1810.6|1809.6|1811.2|1810.4|1811.2|1810.6|1810.6|1809.6|369
1607072260000|2020-12-04 08:57:40|1811|1810.6|1811.2|1810.4|1811.2|1810.6|1811|1810.4|50
1607072270000|2020-12-04 08:57:50|1811.4|1810.6|1812|1811.4|1812|1811.4|1811.2|1810.4|376
1607072280000|2020-12-04 08:58:00|1812.2|1811.2|1811.6|1810.8|1812.2|1811.2|1811.4|1810.8|532
1607072290000|2020-12-04 08:58:10|1811.8|1810.6|1811.6|1811|1811.8|1811|1811.6|1810.6|194
1607072300000|2020-12-04 08:58:20||1810.8||1810.8||1810.8||1810.8|0
1607072310000|2020-12-04 08:58:30||1811||1810.8||1811||1810.8|0
1607072320000|2020-12-04 08:58:40|1811.8|1811|1811.8|1811|1811.8|1811|1811.6|1810.8|0
1607072330000|2020-12-04 08:58:50|1812.2|1811.2|1813.4|1812.8|1813.4|1812.8|1812.2|1811.2|463
1607072340000|2020-12-04 08:59:00|1813.8|1813|1813.4|1812.8|1813.8|1813.2|1813.4|1812.8|593
1607072350000|2020-12-04 08:59:10|1813|1812.4|1813|1812.4|1813|1812.4|1813|1812.4|100
1607072360000|2020-12-04 08:59:20|1813.2|1812.6|1813.4|1812.8|1813.4|1812.8|1813.2|1812.6|0
1607072370000|2020-12-04 08:59:30||1813||1812.8||1813||1812.8|7
1607072380000|2020-12-04 08:59:40|1813.6|1813|1813.8|1813|1813.8|1813.4|1813.6|1813|312
1607072390000|2020-12-04 08:59:50|1813.6|1812.4|1812.8|1812.2|1813.6|1812.6|1812.8|1812.2|189
1607072400000|2020-12-04 09:00:00||1812||1812||1812||1811.8|0
1607072410000|2020-12-04 09:00:10|1812|1811.4|1812.4|1811.8|1812.4|1811.8|1812|1811.4|29
1607072420000|2020-12-04 09:00:20|1812.8|1812.4|1813.2|1812.4|1813.2|1812.4|1812.8|1812.4|294
1607072430000|2020-12-04 09:00:30|1813|1812.2|1813.2|1812.4|1813.2|1812.4|1813|1812.2|1
1607072440000|2020-12-04 09:00:40|1813|1810.8|1811.4|1810.6|1813.2|1810.8|1811.2|1810.6|794
1607072450000|2020-12-04 09:00:50|1811.2||1811.2||1811.2||1811.2||816
1607072460000|2020-12-04 09:01:00|1811|1810|1810.8|1810.2|1811|1810.4|1810.8|1810|38
1607072470000|2020-12-04 09:01:10||1810.4||1810.2||1810.4||1810.2|903
1607072480000|2020-12-04 09:01:20|1810.6|1809.8|1810.6|1810|1810.6|1810|1810.2|1809.8|87
1607072490000|2020-12-04 09:01:30||1810.2||1810||1810.2||1810|141
1607072500000|2020-12-04 09:01:40|1810.4|1809.8|1809.8|1809.2|1810.4|1809.8|1809.8|1809.2|57
1607072510000|2020-12-04 09:01:50|1810.2|1809.6|1810.2|1809.6|1810.4|1809.6|1810.2|1809.4|325
1607072520000|2020-12-04 09:02:00|1810.4|1809.8|1810|1809.6|1810.4|1809.8|1810|1809.4|0
1607072530000|2020-12-04 09:02:10|1810.2|1809.8|1810|1809.4|1810.2|1809.8|1810|1809.4|447
1607072540000|2020-12-04 09:02:20|1810.2|1809.6|1810|1809.4|1810.2|1809.6|1810|1809.4|794
1607072550000|2020-12-04 09:02:30|1810.2||1810||1810.2||1810||0
1607072560000|2020-12-04 09:02:40|1810.2|1809.8|1810.2|1809.8|1810.2|1809.8|1810.2|1809.8|186
1607072580000|2020-12-04 09:03:00|1810.4|1809.6|1810.2|1809.6|1810.4|1809.6|1810.2|1809.6|632
1607072590000|2020-12-04 09:03:10|1810.4|1809.8|1810.8|1810.2|1810.8|1810.4|1810.4|1809.8|276
1607072600000|2020-12-04 09:03:20|1810.6|1810.4|1810.6|1810|1810.6|1810.4|1810.6|1810|315
1607072610000|2020-12-04 09:03:30|1810.8|1810.2|1810.8|1810.2|1810.8|1810.2|1810.6|1810|0
1607072620000|2020-12-04 09:03:40|1810.6|1810|1810.6|1810|1810.6|1810.2|1810.6|1810|0
1607072630000|2020-12-04 09:03:50|1810.8|1810.2|1811|1810.2|1811|1810.2|1810.6|1810.2|381
1607072640000|2020-12-04 09:04:00|1810.8||1810.8||1810.8||1810.6||0
1607072650000|2020-12-04 09:04:10||1810.4||1810.4||1810.4||1810.4|0
1607072660000|2020-12-04 09:04:20|1811|1810.6|1811.4|1810.8|1811.6|1810.8|1811|1810.6|507
1607072670000|2020-12-04 09:04:30|1811.2|1810|1809.8|1809.2|1811.2|1810|1809.8|1809.2|453
1607072680000|2020-12-04 09:04:40|1810|1809.6|1810|1809.6|1810|1809.6|1810|1809.6|100
1607072690000|2020-12-04 09:04:50|1810.2|1809.4|1810.2|1809.4|1810.4|1809.4|1810.2|1809.4|136
1607072700000|2020-12-04 09:05:00|1810.4|1809.6|1810.4|1809.8|1810.4|1809.8|1810.2|1809.6|524
1607072710000|2020-12-04 09:05:10|1810.2|1810|1810.6|1809.8|1810.6|1810|1810.2|1809.8|40
1607072730000|2020-12-04 09:05:30|1810.2|1810|1810.6|1810|1810.6|1810|1810.2|1809.8|10
1607072740000|2020-12-04 09:05:40|1810.4||1810.4||1810.6||1810.4||0
1607072750000|2020-12-04 09:05:50|1811.2|1810.6|1811.2|1810.4|1811.4|1810.6|1811.2|1810.4|560
1607072760000|2020-12-04 09:06:00|1811.4|1810.8|1811.4|1810.8|1811.4|1810.8|1811.4|1810.8|0
1607072770000|2020-12-04 09:06:10|1812|1811|1812.2|1811.4|1812.2|1811.4|1812|1811|73
1607072780000|2020-12-04 09:06:20|1812.4|1811.8|1812.6|1811.8|1812.6|1811.8|1812.4|1811.8|32
1607072790000|2020-12-04 09:06:30|1812.4|1811.6|1812.4|1811.8|1812.4|1811.8|1812.2|1811.6|0
1607072800000|2020-12-04 09:06:40|1812.8|1812.2|1813|1812.2|1813|1812.2|1812.8|1812.2|65
1607072810000|2020-12-04 09:06:50|1812.8||1813||1813||1812.8||0
1607072820000|2020-12-04 09:07:00|1812.8||1813||1813||1812.8||0
1607072830000|2020-12-04 09:07:10|1812.8|1812|1812.4|1811.4|1812.8|1812|1812|1811.4|431
1607072840000|2020-12-04 09:07:20|1812|1811.2|1812|1811|1812|1811.2|1812|1811|0
1607072850000|2020-12-04 09:07:30|1812.4|1811.4|1812.4|1811.8|1812.6|1811.8|1812.4|1811.4|405
1607072860000|2020-12-04 09:07:40|1812.6|1812.2|1813.2|1812.6|1813.2|1812.6|1812.6|1812.2|381
1607072880000|2020-12-04 09:08:00|1813.6|1812.8|1813.6|1813.2|1813.8|1813.2|1813.6|1812.8|1827
1607072890000|2020-12-04 09:08:10|1813.4|1813|1812.8|1812.2|1813.4|1813|1812.8|1812.2|625
1607072900000|2020-12-04 09:08:20|1813|1812.6|1812.8|1812.2|1813.2|1812.6|1812.8|1812.2|64
1607072910000|2020-12-04 09:08:30|1812.6||1812.6||1812.6||1812.6||0
1607072920000|2020-12-04 09:08:40|1813.6|1812.6|1813.6|1812.8|1813.6|1813|1813.6|1812.6|0
1607072930000|2020-12-04 09:08:50||1813||1812.8||1813||1812.8|15
1607072940000|2020-12-04 09:09:00|1813.8|1813.2|1813.6|1813|1813.8|1813.2|1813.6|1813|55
1607072950000|2020-12-04 09:09:10|1813.4|1812.8|1813.4|1812.8|1813.4|1812.8|1813.4|1812.8|766
1607072960000|2020-12-04 09:09:20|1813.8|1813|1813.8|1813|1813.8|1813|1813.8|1813|0
1607072970000|2020-12-04 09:09:30|1814|1813.4|1814.2|1813.6|1814.2|1813.6|1814|1813.4|400
1607072980000|2020-12-04 09:09:40|1814|1813.4|1814|1813.4|1814.2|1813.6|1814|1813.4|0
1607072990000|2020-12-04 09:09:50|||||||||250
1607073000000|2020-12-04 09:10:00|1813.6|1813.2|1813.6|1813.2|1813.6|1813.2|1813.6|1813.2|644
1607073010000|2020-12-04 09:10:10|1813.8|1813.4|1813.8|1813.4|1813.8|1813.4|1813.8|1813.4|4
1607073020000|2020-12-04 09:10:20|1814.6|1813.2|1815.4|1814.8|1815.4|1814.8|1814.6|1813.2|325
1607073030000|2020-12-04 09:10:30|1816.6|1816|1816.2|1815.6|1816.8|1816|1816.2|1815.6|723
1607073040000|2020-12-04 09:10:40|1816.4||1816.4||1816.4||1816.4||0
1607073050000|2020-12-04 09:10:50|1816.8|1815.8|1816.4|1815.8|1816.8|1816|1816.4|1815.8|520
1607073060000|2020-12-04 09:11:00|1816|1816|1816|1815.4|1816|1816|1816|1815.4|312
1607073070000|2020-12-04 09:11:10|1816.2|1815.6|1816.8|1816.2|1816.8|1816.4|1816.2|1815.6|113
1607073080000|2020-12-04 09:11:20|1816.4|1816|1816.6|1816|1816.6|1816|1816.4|1816|123
1607073090000|2020-12-04 09:11:30|1816.8|1816.2|1817.2|1816.6|1817.2|1816.6|1816.8|1816.2|22
1607073100000|2020-12-04 09:11:40|1817|1816|1816.6|1815.8|1817|1816|1816.6|1815.8|100
1607073110000|2020-12-04 09:11:50|1816.2|1816|1816.2|1815.6|1816.2|1816|1816.2|1815.4|0
1607073120000|2020-12-04 09:12:00|1816.4|1815.8|1817.2|1816.8|1817.6|1817|1816.4|1815.6|3027
1607073130000|2020-12-04 09:12:10|1816.8|1816.6|1817.2|1816.4|1817.2|1816.6|1816.8|1816.2|523
1607073140000|2020-12-04 09:12:20|1817|1816.8|1817|1816.6|1817|1816.8|1817|1816.6|0
1607073150000|2020-12-04 09:12:30|1816.8|1816|1816.8|1816.2|1817.2|1816.4|1816.8|1816|155
1607073160000|2020-12-04 09:12:40|1817|1816|1817.2|1816.4|1817.2|1816.4|1817|1816|276
1607073170000|2020-12-04 09:12:50|1816.8|1816.2|1816.8|1816|1816.8|1816.2|1816.8|1816|0
1607073180000|2020-12-04 09:13:00|1816.6|1814.8|1815.4|1814.8|1816.8|1814.8|1815.4|1814.8|51
1607073190000|2020-12-04 09:13:10||1814.6||1815||1815||1814.6|70
1607073200000|2020-12-04 09:13:20|1816.2|1815.6|1814.4|1813.6|1816.2|1815.6|1814.4|1813.6|973
1607073210000|2020-12-04 09:13:30|1814.6|1813.8|1814.6|1813.8|1814.6|1814|1814.6|1813.8|278
1607073220000|2020-12-04 09:13:40|1815|1814|1815|1814.4|1815|1814.4|1815|1814|3
1607073230000|2020-12-04 09:13:50|1815.2|1814.8|1815.2|1814.8|1815.2|1814.8|1815.2|1814.8|75
1607073240000|2020-12-04 09:14:00|1815|1814.6|1815|1814.6|1815|1814.6|1814.8|1814.4|384
1607073250000|2020-12-04 09:14:10|1815.4||1815.4||1815.4||1815.4||60
1607073260000|2020-12-04 09:14:20|1815.6|1815|1815.6|1815.2|1815.6|1815.2|1815.6|1815|263
1607073270000|2020-12-04 09:14:30|1816|1815.4|1816.2|1815.4|1816.2|1815.4|1815.8|1815.2|415
1607073280000|2020-12-04 09:14:40|1816|1815.2|1815.8|1815.4|1816|1815.4|1815.8|1815.2|0
1607073290000|2020-12-04 09:14:50|1816.2|1815.2|1816|1815.4|1816.2|1815.4|1816|1815.2|257
1607073300000|2020-12-04 09:15:00|1815.6|1815|1815.4|1814.6|1815.6|1815|1815.4|1814.6|230
1607073310000|2020-12-04 09:15:10|1815|1814.2|1815|1814.2|1815|1814.2|1815|1814.2|0
1607073320000|2020-12-04 09:15:20||1814.4||1814.4||1814.4||1814.4|0
1607073330000|2020-12-04 09:15:30|1815.2|1814.2|1815|1814.6|1815.2|1814.6|1815|1814.2|155
1607073340000|2020-12-04 09:15:40|1815.2|1814.4|1815|1814.6|1815.2|1814.6|1815|1814.4|0
1607073360000|2020-12-04 09:16:00||1814.4||1814.4||1814.4||1814.4|0
1607073370000|2020-12-04 09:16:10|1814.8|1814|1814.8|1814.2|1814.8|1814.2|1814.6|1814|249
1607073380000|2020-12-04 09:16:20|1814.4|1814|1814.4|1814|1814.6|1814|1814.4|1814|0
1607073390000|2020-12-04 09:16:30|1814.6|1814.2|1815|1814.2|1815|1814.2|1814.6|1814|246
1607073410000|2020-12-04 09:16:50||1814||1814.2||1814.2||1814|0
1607073420000|2020-12-04 09:17:00|1814.8|1814|1814.8|1814|1814.8|1814.2|1814.8|1814|0
1607073430000|2020-12-04 09:17:10|1814.6|1814.2|1814.2|1813.4|1814.6|1814.2|1814.2|1813.4|558
1607073440000|2020-12-04 09:17:20|1814.4|1813.8|1814.6|1813.8|1814.6|1813.8|1814.4|1813.8|0
1607073450000|2020-12-04 09:17:30||1813.6||1813.8||1813.8||1813.6|50
1607073460000|2020-12-04 09:17:40|1814.4|1814.2|1814.6|1814.2|1814.6|1814.2|1814.4|1814.2|0
1607073470000|2020-12-04 09:17:50|1815|1814.6|1815|1814.4|1815|1814.6|1815|1814.4|352
1607073480000|2020-12-04 09:18:00|1814.6|1813.8|1814.4|1813.8|1814.6|1813.8|1814.4|1813.8|42
1607073490000|2020-12-04 09:18:10|1814.6||1814.6||1814.6||1814.6||0
1607073500000|2020-12-04 09:18:20|1815|1814|1815|1814.2|1815|1814.2|1815|1814|0
1607073510000|2020-12-04 09:18:30|||||||||13
1607073530000|2020-12-04 09:18:50|1814.8|1814.4|1815|1814.4|1815|1814.4|1814.8|1814.4|110
1607073540000|2020-12-04 09:19:00||1814.2||1814.2||1814.2||1814.2|0
1607073550000|2020-12-04 09:19:10|1815.2|1814.4|1815.2|1814.8|1815.2|1814.8|1815.2|1814.4|19
1607073560000|2020-12-04 09:19:20|1815|1814.6|1815.2|1814.6|1815.2|1814.6|1815|1814.6|0
1607073570000|2020-12-04 09:19:30|1815.6|1814.8|1815.8|1815.2|1815.8|1815.2|1815.6|1814.8|473
1607073580000|2020-12-04 09:19:40||1815.4||1815.4||1815.4||1815.4|0
1607073590000|2020-12-04 09:19:50|1816.2|1815.8|1816.2|1815.6|1816.2|1815.8|1816|1815.6|291
1607073600000|2020-12-04 09:20:00|1816|1815.8|1816|1815.4|1816|1815.8|1816|1815.4|0
1607073610000|2020-12-04 09:20:10|1815.2|1814.2|1814.6|1814|1815.2|1814.2|1813.6|1813|939
1607073620000|2020-12-04 09:20:20|1814|1814.2|1814.6|1814|1814.6|1814.2|1814|1813.2|572
1607073630000|2020-12-04 09:20:30|1814.8|1814.2|1814.8|1814.2|1814.8|1814.2|1814.8|1814.2|0
1607073640000|2020-12-04 09:20:40|1815|1814.4|1815|1814.4|1815|1814.4|1815|1814.2|0
1607073650000|2020-12-04 09:20:50|1815.4|1814.6|1815.2|1814.8|1815.4|1814.8|1815.2|1814.6|21
1607073660000|2020-12-04 09:21:00|1815.4|1814.6|1815.2|1814.8|1815.6|1815|1815.2|1814.6|327
1607073670000|2020-12-04 09:21:10|1815.4|1815|1815.2|1814.8|1815.4|1815|1815.2|1814.8|743
1607073680000|2020-12-04 09:21:20|1815.4|1815|1815.8|1815|1815.8|1815|1815.4|1815|0
1607073700000|2020-12-04 09:21:40|1816.2|1815.8|1816.2|1815.4|1816.2|1815.8|1816|1815.4|31
1607073710000|2020-12-04 09:21:50|1816|1815.6|1816|1815.2|1816|1815.6|1815.8|1815.2|68
1607073720000|2020-12-04 09:22:00|1815.2|1814.6|1815.6|1815|1816|1815.2|1815.2|1814.6|390
1607073730000|2020-12-04 09:22:10|1815.8|1815.2|1816|1815.4|1816|1815.4|1815.6|1815|92
1607073740000|2020-12-04 09:22:20|1816.2|1815.6|1816|1815.4|1816.2|1815.6|1816|1815.4|285
1607073750000|2020-12-04 09:22:30|1816.2|1815.6|1816|1815.4|1816.2|1815.6|1816|1815.4|0
1607073760000|2020-12-04 09:22:40|1815.8||1816||1816||1815.8||117
1607073770000|2020-12-04 09:22:50||1815.2||1815.4||1815.4||1815.2|163
1607073780000|2020-12-04 09:23:00|1816.2|1815.6|1816.2|1815.6|1816.2|1815.6|1816.2|1815.6|292
1607073790000|2020-12-04 09:23:10|1816|1815.4|1816|1815.4|1816|1815.4|1816|1815.4|0
1607073800000|2020-12-04 09:23:20|1816.2|1815.6|1816.2|1815.6|1816.2|1815.6|1816.2|1815.6|257
1607073820000|2020-12-04 09:23:40|1816||1816.2||1816.2||1816||137
1607073840000|2020-12-04 09:24:00|1816||1816.2||1816.2||1816||3
1607073850000|2020-12-04 09:24:10|1817.2|1816.6|1818|1817.4|1818|1817.4|1817.2|1816.6|659
1607073860000|2020-12-04 09:24:20|1817.6|1817.6|1817.6|1817.2|1817.8|1817.6|1817.2|1817|1923
1607073870000|2020-12-04 09:24:30|1817.4|1817|1817.6|1817|1817.6|1817.2|1817.2|1817|623
1607073880000|2020-12-04 09:24:40|1817.4|1816.8|1817.2|1816.8|1817.4|1817|1817|1816.8|540
1607073890000|2020-12-04 09:24:50|1817|1816.6|1816.8|1816.6|1817.2|1816.6|1816.6|1816|3579
1607073910000|2020-12-04 09:25:10|1817|1816.8|1817.2|1816.8|1817.4|1816.8|1817|1816.8|515
1607073920000|2020-12-04 09:25:20|1817|1816.6|1817.2|1816.8|1817.2|1816.8|1816.6|1816.4|1754
1607073930000|2020-12-04 09:25:30|1817.4|1817|1817.8|1817.4|1817.8|1817.6|1817.4|1817|835
1607073940000|2020-12-04 09:25:40|1817.6|1817.2|1817.8|1817.6|1817.8|1817.6|1817.4|1817.2|1026
1607073950000|2020-12-04 09:25:50|1817.6|1817.4|1817.6|1817.2|1817.8|1817.6|1817.6|1817.2|1124
1607073960000|2020-12-04 09:26:00|1817.4|1817|1816.8|1816.4|1817.6|1817|1816.8|1816.4|746
1607073970000|2020-12-04 09:26:10|1817|1816.6|1817.2|1816.8|1817.2|1816.8|1817|1816.4|582
1607073980000|2020-12-04 09:26:20|1817|1816.6|1816.8|1816.2|1817|1816.8|1816.8|1816.2|50
1607073990000|2020-12-04 09:26:30|1817.2|1816.4|1816.8|1816.6|1817.2|1816.8|1816.8|1816.4|366
1607074000000|2020-12-04 09:26:40|1816.6|1816.4|1816.4|1816|1816.6|1816.4|1816.4|1816|111
1607074010000|2020-12-04 09:26:50|1816.6|1816.2|1816.8|1816.2|1816.8|1816.2|1816.4|1816|15
1607074020000|2020-12-04 09:27:00||1816.4||1816.6||1816.6||1816.4|0
1607074030000|2020-12-04 09:27:10|1817|1816.8|1817.2|1816.8|1817.2|1816.8|1817|1816.8|5
1607074040000|2020-12-04 09:27:20||1817||1817||1817||1817|20
1607074050000|2020-12-04 09:27:30|1817.6|1817.2|1817.8|1817.6|1817.8|1817.6|1817.6|1817.2|1364
1607074060000|2020-12-04 09:27:40|1818|1817.8|1818|1817.8|1818|1817.8|1818|1817.8|2014
1607074070000|2020-12-04 09:27:50|1817.8|1817.6|1818|1817.8|1818|1817.8|1817.8|1817.6|1351
1607074080000|2020-12-04 09:28:00|1817.8|1817.6|1817.8|1817.6|1818|1817.6|1817.8|1817.6|733
1607074090000|2020-12-04 09:28:10|1818||1817.8||1818||1817.8||218
1607074100000|2020-12-04 09:28:20|1818|1817.8|1818|1817.6|1818|1817.8|1818|1817.6|64
1607074110000|2020-12-04 09:28:30|1818.2|1817.8|1817.8|1817.6|1818.6|1818.2|1817.8|1817.4|19630
1607074120000|2020-12-04 09:28:40|1818|1817.8|1818|1817.8|1818.4|1818|1817.8|1817.6|3587
1607074130000|2020-12-04 09:28:50||1817.6||1817.8||1817.8||1817.6|839
1607074140000|2020-12-04 09:29:00|1818.4|1817.6|1818.2|1818|1818.4|1818|1818.2|1817.6|278
1607074150000|2020-12-04 09:29:10|1818.4|1818.2|1818.8|1818.4|1818.8|1818.6|1818.4|1818.2|1583
1607074160000|2020-12-04 09:29:20|1819|1818.6|1819|1818.6|1819.4|1819.2|1819|1818.6|2900
1607074170000|2020-12-04 09:29:30|1819.2|1818.8|1819|1818.8|1819.2|1819|1819|1818.6|1676
1607074180000|2020-12-04 09:29:40|1818.8|1818.6|1818.6|1818|1818.8|1818.6|1818.6|1818|230
1607074190000|2020-12-04 09:29:50|1819.2|1818.2|1818.6|1818.4|1819.2|1819|1818.6|1818.2|10801
1607074200000|2020-12-04 09:30:00|1819|1818.6|1819|1818.4|1819.2|1818.8|1818.6|1818.4|2870
1607074210000|2020-12-04 09:30:10|1819.2|1818.6|1819.6|1819.2|1819.6|1819.2|1818.6|1818.4|19861
1607074220000|2020-12-04 09:30:20|1819.4|1819|1819.2|1818.8|1819.6|1819.4|1818.8|1818.6|30215
1607074230000|2020-12-04 09:30:30|1819.4|1819|1818.8|1818.6|1819.4|1819|1818.8|1818.4|3286
1607074240000|2020-12-04 09:30:40|1819|1818.4|1818.2|1817.8|1819|1818.4|1818.2|1817.6|1690
1607074250000|2020-12-04 09:30:50|1818.6|1818|1818.8|1818.2|1818.8|1818.2|1818.2|1817.8|7275
1607074260000|2020-12-04 09:31:00|1819|1818.4|1819.2|1818.8|1819.6|1819|1818.8|1818.2|3585
1607074270000|2020-12-04 09:31:10|1819|1818.6|1819|1818.8|1819|1818.8|1819|1818.6|45
1607074280000|2020-12-04 09:31:20|1818.8|1818.6|1818.8|1818.2|1819|1818.8|1818.8|1818.2|3751
1607074300000|2020-12-04 09:31:40|1818.6||1818.6||1818.6||1818.6||330
1607074310000|2020-12-04 09:31:50|1818.4|1818|1818.2|1817.8|1818.4|1818|1818|1817.6|1134
1607074320000|2020-12-04 09:32:00|1818|1817.6|1818.4|1817.8|1818.4|1818.2|1818|1817.6|3165
1607074330000|2020-12-04 09:32:10|1818.6|1818|1818.6|1817.8|1818.6|1818.2|1818.6|1817.8|1000
1607074340000|2020-12-04 09:32:20||1818||1818||1818||1818|0
1607074350000|2020-12-04 09:32:30|1818.4|1817.8|1818.2|1817.8|1818.6|1818|1818|1817.6|1972
1607074370000|2020-12-04 09:32:50||1818||1817.8||1818||1817.8|215
1607074380000|2020-12-04 09:33:00|1818.4|1818|1818.6|1818.2|1818.6|1818.2|1818.4|1818|22
1607074400000|2020-12-04 09:33:20|1818.8|1818.4|1818.6|1818.2|1818.8|1818.6|1818.6|1818.2|723
1607074420000|2020-12-04 09:33:40|1818.4|1818|1818.2|1817.8|1818.6|1818|1818.2|1817.8|1401
1607074430000|2020-12-04 09:33:50|1818.4||1818.4||1818.4||1818.2||200
1607074440000|2020-12-04 09:34:00|1818.2|1817.6|1817.8|1817.6|1818.2|1817.6|1817.8|1817.6|0
1607074450000|2020-12-04 09:34:10|1817.6|1817.2|1816.8|1816.4|1817.6|1817.2|1816.8|1816.4|5690
1607074460000|2020-12-04 09:34:20||1816.6||1816.4||1816.6||1816.4|104
1607074470000|2020-12-04 09:34:30||1816.6||1816.4||1816.6||1816.4|0
1607074480000|2020-12-04 09:34:40|1817|1816.6|1817|1816.6|1817|1816.8|1817|1816.4|131
1607074500000|2020-12-04 09:35:00|1816.8|1816.4|1816.2|1815.6|1816.8|1816.6|1816.2|1815.4|4596
1607074510000|2020-12-04 09:35:10|1816.4|1815.8|1816.8|1816.2|1816.8|1816.6|1816.4|1815.8|603
1607074520000|2020-12-04 09:35:20|1816.6|1815.8|1816.6|1816|1816.8|1816.2|1816.4|1815.8|0
1607074530000|2020-12-04 09:35:30|1816.4|1815.8|1816.2|1815.8|1816.4|1815.8|1815.6|1815.4|2058
1607074540000|2020-12-04 09:35:40||1815.6||1815.4||1815.6||1815.4|0
1607074550000|2020-12-04 09:35:50|1816||1816||1816||1816||0
1607074560000|2020-12-04 09:36:00|1816.2|1815.6|1816.2|1815.8|1816.2|1816|1816.2|1815.6|982
1607074570000|2020-12-04 09:36:10|1816.4|1816|1816.6|1816|1817|1816.4|1816.4|1816|2618
1607074580000|2020-12-04 09:36:20|1816.2||1816.2||1816.4||1816.2||300
1607074590000|2020-12-04 09:36:30|1816|1815.8|1816|1815.4|1816|1815.8|1815.8|1815.4|379
1607074600000|2020-12-04 09:36:40|1815.8|1815.6|1816.2|1815.8|1816.6|1816|1815.8|1815.6|151
1607074610000|2020-12-04 09:36:50|1816.4|1815.6|1815.4|1815|1816.6|1815.8|1815.4|1815|772
1607074620000|2020-12-04 09:37:00|1815.6|1815.2|1816.2|1815.6|1816.2|1815.6|1815.6|1815.2|210
1607074630000|2020-12-04 09:37:10|1816.4|1815.8|1817|1816.4|1817|1816.4|1816.2|1815.8|376
1607074640000|2020-12-04 09:37:20|1816.6|1816.2|1816.6|1816|1817|1816.2|1816.4|1816|1444
1607074650000|2020-12-04 09:37:30|1816.4|1815.8|1816.2|1815.8|1816.4|1815.8|1816.2|1815.8|623
1607074660000|2020-12-04 09:37:40|1816.4|1816|1816.6|1816|1816.6|1816|1816.4|1816|0
1607074670000|2020-12-04 09:37:50|1816.4|1815.8|1816.2|1815.8|1816.6|1816|1816.2|1815.8|185
1607074680000|2020-12-04 09:38:00|1816.4|1816|1816.6|1816|1816.6|1816|1816.2|1815.8|0
1607074690000|2020-12-04 09:38:10|1816.4|1815.8|1816.2|1815.8|1816.6|1815.8|1816|1815.8|974
1607074700000|2020-12-04 09:38:20|1816|1815.6|1815.6|1815.2|1816|1815.6|1815.6|1815|1479
1607074710000|2020-12-04 09:38:30|1815.4|1815|1815.2|1815|1815.4|1815.2|1815.2|1815|250
1607074720000|2020-12-04 09:38:40|1815.4||1815.2||1815.4||1815.2||30
1607074730000|2020-12-04 09:38:50|1815.4|1815.2|1815.4|1815.2|1815.8|1815.6|1815.4|1815|2555
1607074740000|2020-12-04 09:39:00|1815.6|1815|1815.6|1815.2|1815.6|1815.2|1815.6|1815|804
1607074750000|2020-12-04 09:39:10|1815.8|1815.4|1815.8|1815.4|1816|1815.6|1815.8|1815.4|220
1607074760000|2020-12-04 09:39:20|1816|1815.6|1816|1815.6|1816|1815.8|1816|1815.6|0
1607074770000|2020-12-04 09:39:30|1815.8||1816||1816||1815.8||0
1607074780000|2020-12-04 09:39:40|1816.2|1815.8|1816.6|1816.2|1816.6|1816.4|1816.2|1815.8|817
1607074790000|2020-12-04 09:39:50|||||||||1
1607074800000|2020-12-04 09:40:00|1816.4|1816|1816.4|1816|1816.4|1816.2|1816.2|1816|1492
1607074810000|2020-12-04 09:40:10|1816.2|1815.8|1816.2|1815.6|1816.4|1815.8|1815.8|1815.4|864
1607074820000|2020-12-04 09:40:20|1816|1815.8|1816.6|1816.2|1816.6|1816.4|1816|1815.6|987
1607074840000|2020-12-04 09:40:40|1816.8|1816.4|1817|1816.6|1817|1816.6|1816.8|1816.2|617
1607074850000|2020-12-04 09:40:50|1817.2|1816.8|1817.4|1816.8|1817.4|1817|1817.2|1816.8|100
1607074860000|2020-12-04 09:41:00|1817.2|1816.6|1817.2|1816.8|1817.2|1816.8|1816.8|1816.6|628
1607074870000|2020-12-04 09:41:10|1817|1816.6|1817.2|1816.8|1817.4|1816.8|1817|1816.6|0
1607074880000|2020-12-04 09:41:20|1817||1817||1817||1817||0
1607074890000|2020-12-04 09:41:30|1816.8|1816.6|1816.6|1816.2|1816.8|1816.6|1816.4|1816|2539
1607074900000|2020-12-04 09:41:40|1816.4|1816|1816.6|1816.2|1816.6|1816.2|1816.2|1815.8|22
1607074910000|2020-12-04 09:41:50|1816.8|1816.4|1817|1816.6|1817|1816.6|1816.6|1816.4|223
1607074920000|2020-12-04 09:42:00|1817.2|1816.8|1817.6|1817|1817.6|1817.2|1817.2|1816.6|841
1607074930000|2020-12-04 09:42:10|1817.4|1817.2|1817.4|1817|1817.6|1817.2|1817.2|1817|350
1607074940000|2020-12-04 09:42:20|1817.6|1816.8|1817.4|1816.8|1817.6|1817|1817.2|1816.8|20
1607074950000|2020-12-04 09:42:30|1817.6|1817|1819.2|1818.8|1819.4|1819|1817.4|1817|19560
1607074960000|2020-12-04 09:42:40|1819.4|1819.2|1819.4|1819.2|1819.6|1819.4|1819.4|1819|747
1607074970000|2020-12-04 09:42:50|1819.6|1819.4|1819.6|1819.2|1819.6|1819.4|1819.4|1819.2|699
1607074980000|2020-12-04 09:43:00|1819.4|1819|1819.8|1819.4|1819.8|1819.6|1819.2|1819|4780
1607074990000|2020-12-04 09:43:10|1820|1819.6|1820|1819.6|1820.8|1820.2|1820|1819.6|40996
1607075000000|2020-12-04 09:43:20|1820.2|1819.8|1819.6|1819.4|1820.2|1820|1819.2|1818.6|3676
1607075010000|2020-12-04 09:43:30|1820|1819.6|1819.6|1819|1820|1819.6|1819.6|1819|423
1607075020000|2020-12-04 09:43:40|1819.8|1818.8|1820|1819.4|1820|1819.4|1819.8|1818.8|1836
1607075030000|2020-12-04 09:43:50|1819.6|1819.2|1818.8|1818.4|1819.6|1819.4|1818.8|1818.4|2150
1607075040000|2020-12-04 09:44:00|1819|1818.6|1819.2|1818.8|1819.2|1818.8|1818.8|1818.6|153
1607075050000|2020-12-04 09:44:10|1819|1818.6|1818.8|1818.2|1819|1818.8|1818.8|1818.2|743
1607075060000|2020-12-04 09:44:20|1818.6|1818.4|1817.4|1817|1818.6|1818.4|1817.4|1817|3085
1607075070000|2020-12-04 09:44:30|1817.8|1817.2|1817.4|1817|1817.8|1817.2|1816.8|1816.2|8982
1607075080000|2020-12-04 09:44:40|1817.2|1816.8|1817.6|1817|1817.8|1817.4|1817|1816.6|4073
1607075090000|2020-12-04 09:44:50|1817.4|1817.2|1819.4|1818.8|1820.8|1820.2|1817.4|1817.2|13382
1607075100000|2020-12-04 09:45:00|1819.6|1819|1820|1819.6|1821|1820.4|1819.2|1818.8|6812
1607075110000|2020-12-04 09:45:10|1819.8|1819.4|1822|1821.6|1823|1822.4|1819.8|1819.4|9009
1607075120000|2020-12-04 09:45:20|1822.2|1821.4|1821.6|1821.2|1822.2|1821.6|1820.8|1820.6|2863
1607075130000|2020-12-04 09:45:30|1821.4|1821|1821.6|1821.4|1822.4|1822|1821.4|1821|2815
1607075140000|2020-12-04 09:45:40|1821.8|1821.6|1822.8|1822.4|1822.8|1822.6|1821.6|1821.4|4049
1607075150000|2020-12-04 09:45:50|1822.6|1822.2|1822|1821.6|1824|1823.2|1822|1821.6|7497
1607075160000|2020-12-04 09:46:00|1822.2|1821.8|1822.6|1822.4|1822.6|1822.4|1822.2|1821.6|1853
1607075170000|2020-12-04 09:46:10|1822.4|1822.2|1822.8|1822.4|1823|1822.6|1822.4|1822.2|2378
1607075180000|2020-12-04 09:46:20|1823|1822.6|1823.2|1822.8|1823.6|1823.2|1822.8|1822.4|273
1607075190000|2020-12-04 09:46:30|1823.4|1822.6|1822.8|1822.2|1823.4|1823.2|1822.8|1822.2|552
1607075200000|2020-12-04 09:46:40|1823|1822.4|1823.2|1822.8|1823.4|1823|1822.6|1822.2|7261
1607075210000|2020-12-04 09:46:50|1823|1822.6|1823.2|1822.8|1823.6|1823.2|1823|1822.6|6540
1607075220000|2020-12-04 09:47:00|1823.4|1823|1823.8|1823.4|1824|1823.8|1823.2|1822.8|4324
1607075230000|2020-12-04 09:47:10|1823.6|1823.2|1823.6|1823.2|1825|1824.4|1823.2|1823|8210
1607075240000|2020-12-04 09:47:20|1823.8|1823|1823.4|1823.2|1823.8|1823.6|1822.6|1822.2|4936
1607075250000|2020-12-04 09:47:30|1823.2|1822.8|1822.8|1822.4|1823.4|1823.2|1822.8|1822.4|1224
1607075260000|2020-12-04 09:47:40|1822.6|1822.2|1823.2|1822.8|1823.6|1823.2|1822.6|1822|2329
1607075270000|2020-12-04 09:47:50|1823.4|1823|1825.2|1824.6|1825.4|1825.2|1823.2|1822.8|21076
1607075280000|2020-12-04 09:48:00|1825|1824.4|1824.2|1823.8|1825.2|1824.4|1824.2|1823.8|1320
1607075290000|2020-12-04 09:48:10|1824.4|1824|1824.4|1823.6|1824.4|1824.2|1823.8|1823.4|1181
1607075300000|2020-12-04 09:48:20|1824.2|1823.8|1822.8|1822.2|1824.4|1824|1822.8|1822|1144
1607075310000|2020-12-04 09:48:30|1823|1822.6|1823.6|1823.2|1823.6|1823.2|1823|1822.6|1540
1607075320000|2020-12-04 09:48:40|1823.8|1823.6|1824|1823.8|1824.6|1824|1823.8|1823.6|1298
1607075330000|2020-12-04 09:48:50|1824.2|1824|1825.2|1824.6|1825.2|1824.8|1824.2|1823.6|2665
1607075340000|2020-12-04 09:49:00|1825.4|1824.8|1825.6|1825.2|1825.6|1825.2|1825.2|1824.6|1438
1607075350000|2020-12-04 09:49:10|1825.4|1825|1825.8|1825.2|1825.8|1825.4|1825.4|1825|600
1607075360000|2020-12-04 09:49:20|1825.6|1825|1826.2|1825.8|1826.2|1825.8|1825.2|1825|2564
1607075370000|2020-12-04 09:49:30|1826|1825.6|1825.4|1825|1826.6|1826|1825.2|1825|2193
1607075380000|2020-12-04 09:49:40|1825.6|1825.2|1825.6|1825.2|1825.6|1825.4|1825.4|1825|657
1607075390000|2020-12-04 09:49:50|1825.4|1825.4|1826.4|1826|1827|1826.4|1825.4|1825|1355
1607075400000|2020-12-04 09:50:00|1826.6|1825.8|1826.4|1825.8|1826.8|1826.4|1826|1825.6|1201
1607075410000|2020-12-04 09:50:10|1826.2|1825.6|1826|1825.4|1826.2|1825.6|1825.6|1825|633
1607075420000|2020-12-04 09:50:20|1825.8|1825.2|1825|1824.8|1825.8|1825.2|1825|1824.8|1368
1607075430000|2020-12-04 09:50:30|1824.8|1824.6|1824.4|1824|1824.8|1824.6|1824.4|1824|1137
1607075440000|2020-12-04 09:50:40|1824.6|1824.2|1824.4|1824|1824.6|1824.4|1824.4|1824|1137
1607075450000|2020-12-04 09:50:50|1824.2|1823.8|1824.4|1824|1824.6|1824|1824|1823.4|501
1607075460000|2020-12-04 09:51:00|1824.2|1823.8|1824.2|1823.6|1824.4|1824|1824.2|1823.6|4
1607075470000|2020-12-04 09:51:10|1824|1823.4|1824|1823.4|1824.4|1824|1823.6|1823.2|1120
1607075480000|2020-12-04 09:51:20|1824.2|1823.6|1824|1823.4|1824.2|1823.8|1823.8|1823.4|0
1607075490000|2020-12-04 09:51:30|1824.2|1823.6|1824.4|1824|1824.6|1824.2|1824|1823.6|558
1607075500000|2020-12-04 09:51:40|1824.6|1824.2|1824.8|1824.4|1825|1824.6|1824.4|1823.8|0
1607075510000|2020-12-04 09:51:50|1825.2|1824.2|1825.2|1824.8|1825.4|1825|1825.2|1824.2|192
1607075520000|2020-12-04 09:52:00|1825.4|1825|1825.8|1825.4|1826|1825.6|1825.2|1824.6|701
1607075530000|2020-12-04 09:52:10|1825.6|1825.2|1825.6|1825.2|1825.8|1825.4|1825.2|1825|1864
1607075540000|2020-12-04 09:52:20|1825.8|1825|1826|1825.4|1826|1825.6|1825.6|1825|0
1607075550000|2020-12-04 09:52:30|1826.2|1825.6|1826.4|1826|1826.6|1826.2|1826|1825.4|113
1607075560000|2020-12-04 09:52:40|1826.6|1826.2|1826.4|1826|1826.6|1826.2|1826.4|1826|0
1607075570000|2020-12-04 09:52:50|1826.6|1826.2|1826.4|1826|1826.6|1826.4|1826.4|1826|372
1607075580000|2020-12-04 09:53:00|1826.6|1826.2|1826|1825.8|1826.6|1826.2|1826|1825.8|3377
1607075590000|2020-12-04 09:53:10|1826.2|1826|1826.6|1826.4|1826.8|1826.6|1826|1825.8|2003
1607075600000|2020-12-04 09:53:20|1826.8|1826.2|1826.8|1826.4|1826.8|1826.6|1826.8|1826|1542
1607075610000|2020-12-04 09:53:30|1826.6|1826.2|1826.4|1826|1826.8|1826.4|1826.4|1826|50
1607075620000|2020-12-04 09:53:40|1826.8|1826.2|1826.6|1826.2|1827|1826.8|1826.4|1826|4899
1607075630000|2020-12-04 09:53:50|1826.8|1826.4|1826.2|1826|1827|1826.6|1826.2|1826|1560
1607075640000|2020-12-04 09:54:00|1826|1825.8|1825.8|1825.4|1826.4|1826|1825.4|1825|3504
1607075650000|2020-12-04 09:54:10|1825.6|1825.2|1825.2|1824.8|1825.8|1825.4|1825|1824.8|1031
1607075660000|2020-12-04 09:54:20|1825|1825|1825|1824.8|1825.2|1825|1825|1824.8|0
1607075670000|2020-12-04 09:54:30|1824.8|1824.6|1825.2|1825|1825.2|1825|1824.8|1824.4|1143
1607075680000|2020-12-04 09:54:40|1825|1824.8|1825|1824.8|1825|1824.8|1825|1824.8|150
1607075690000|2020-12-04 09:54:50|1825.2|1825|1826|1825.6|1826|1825.8|1825.2|1825|1556
1607075700000|2020-12-04 09:55:00|1825.8|1825.8|1825.4|1824.8|1826|1825.8|1825.4|1824.8|1341
1607075710000|2020-12-04 09:55:10|1825.2|1824.6|1823.8|1823.4|1825.2|1824.6|1823.6|1823.2|8055
1607075720000|2020-12-04 09:55:20|1823.6|1823.2|1825|1824.6|1825|1824.6|1823.4|1823.2|11623
1607075730000|2020-12-04 09:55:30|1824.8|1824.4|1825|1824.6|1825|1824.8|1824.6|1824.4|467
1607075740000|2020-12-04 09:55:40|1824.8|1824.8|1825|1824.6|1825|1824.8|1824.6|1824.4|1944
1607075750000|2020-12-04 09:55:50|1825.2|1824.8|1825.4|1824.8|1825.4|1825|1825.2|1824.8|1250
1607075760000|2020-12-04 09:56:00|1825.6|1825|1825.8|1825.4|1826|1825.6|1825.6|1825|863
1607075770000|2020-12-04 09:56:10|1826|1825.6|1825.8|1825.4|1826|1825.8|1825.6|1825.4|633
1607075780000|2020-12-04 09:56:20|1826||1826||1826||1825.8||0
1607075790000|2020-12-04 09:56:30|1825.8|1825.2|1825|1824.6|1826|1825.2|1825|1824.4|1367
1607075800000|2020-12-04 09:56:40|1825.2|1824.8|1825.2|1824.8|1825.6|1825.2|1824.8|1824.6|3417
1607075810000|2020-12-04 09:56:50|1825.4|1825|1825.4|1825.2|1825.4|1825.2|1825.2|1825|400
1607075820000|2020-12-04 09:57:00|1825.6|1825|1826|1825.4|1826|1825.6|1825.4|1825|1089
1607075830000|2020-12-04 09:57:10|1825.8|1825.6|1825.6|1825.2|1826|1825.6|1825.6|1825.2|192
1607075840000|2020-12-04 09:57:20|1825.8|1825.4|1825.6|1825.2|1826|1825.4|1825.6|1825.2|320
1607075850000|2020-12-04 09:57:30|1825.8|1825.4|1825.4|1825|1825.8|1825.4|1825.4|1825|2565
1607075860000|2020-12-04 09:57:40|1825.6|1825.2|1824.8|1824.2|1825.6|1825.2|1824.6|1824.2|3621
1607075870000|2020-12-04 09:57:50|1825|1824.4|1825.4|1825|1825.6|1825|1825|1824.4|1155
1607075880000|2020-12-04 09:58:00|1825.2|1824.8|1824.8|1824.2|1825.2|1825|1824.4|1824.2|4460
1607075890000|2020-12-04 09:58:10|1824.6|1824|1823.6|1823.2|1824.8|1824|1823.6|1823|771
1607075900000|2020-12-04 09:58:20|1823.8|1823.4|1824.2|1823.8|1824.4|1824|1823.6|1823.4|305
1607075910000|2020-12-04 09:58:30|1824.4|1824|1824.4|1824|1824.6|1824|1824.2|1823.8|137
1607075920000|2020-12-04 09:58:40|1824.6|1824.2|1822.2|1821.8|1824.8|1824.6|1822.2|1821.6|11175
1607075930000|2020-12-04 09:58:50|1822|1822|1822.6|1822.4|1822.8|1822.4|1822|1822|1766
1607075940000|2020-12-04 09:59:00|1822.8|1822.6|1823.4|1823.2|1823.6|1823.2|1822.8|1822.4|7210
1607075950000|2020-12-04 09:59:10|1823.6|1823.4|1823.4|1823|1823.6|1823.4|1823.4|1823|461
1607075960000|2020-12-04 09:59:20|1823.6|1823.2|1824|1823.6|1824|1823.8|1823.4|1823|0
1607075970000|2020-12-04 09:59:30|1823.8|1823.4|1823.8|1823.4|1824.2|1823.6|1823.6|1823.4|1833
1607075980000|2020-12-04 09:59:40|1823.6|1823|1824|1823.6|1824|1823.6|1823.2|1822.6|5064
1607075990000|2020-12-04 09:59:50|1823.8|1823.4|1823.8|1823.4|1824|1823.6|1823.4|1823|1271
1607076000000|2020-12-04 10:00:00|1824|1823.6|1824.6|1824|1824.8|1824.6|1824|1823.6|1301
1607076010000|2020-12-04 10:00:10|1824.4|1823.8|1824.6|1824|1824.8|1824|1824.2|1823.6|2441
1607076020000|2020-12-04 10:00:20|1824.8|1824.2|1825|1824.6|1825.8|1825.2|1824.4|1824|10855
1607076030000|2020-12-04 10:00:30|1824.8|1824.4|1824.2|1823.6|1825|1824.6|1824.2|1823.6|2712
1607076040000|2020-12-04 10:00:40|1824|1823.4|1824.2|1823.6|1824.2|1823.8|1823.4|1822.8|3703
1607076050000|2020-12-04 10:00:50|1824|1823.4|1824.2|1823.8|1824.2|1824|1823.8|1823.2|1204
1607076060000|2020-12-04 10:01:00|1824|1824|1824.6|1824|1824.6|1824|1824|1823.6|402
1607076070000|2020-12-04 10:01:10|1824.4|1823.8|1824.6|1824.2|1824.6|1824.2|1824.2|1823.6|0
1607076080000|2020-12-04 10:01:20|1824.4|1824|1823.8|1823.2|1824.6|1824|1823.4|1823.2|275
1607076090000|2020-12-04 10:01:30|1823.6|1823|1824.2|1823.6|1824.2|1823.6|1823.4|1823|286
1607076100000|2020-12-04 10:01:40|1824|1823.4|1823.8|1823.2|1824.2|1823.6|1823.8|1823.2|411
1607076110000|2020-12-04 10:01:50|1823.6|1823|1823.4|1823|1823.6|1823|1823.4|1823|20
1607076120000|2020-12-04 10:02:00|1823.2|1822.8|1823.2|1822.8|1823.4|1823.2|1823|1822.8|780
1607076130000|2020-12-04 10:02:10|1823.4|1823|1822.4|1822.2|1823.4|1823|1822|1821.6|2202
1607076140000|2020-12-04 10:02:20|1822.6|1822.4|1821.2|1820.8|1823|1822.6|1821|1820.2|15485
1607076150000|2020-12-04 10:02:30|1821|1820.6|1820|1819.6|1821.2|1821|1819.8|1819.4|7420
1607076160000|2020-12-04 10:02:40|1819.8|1819.8|1819.8|1819.4|1820|1819.8|1819.6|1819.4|109
1607076170000|2020-12-04 10:02:50|1820|1819.6|1818.8|1818.4|1820|1819.6|1818.4|1818|4169
1607076180000|2020-12-04 10:03:00|1818.6|1818.2|1817.4|1816.8|1819|1818.4|1817.4|1816.8|2177
1607076190000|2020-12-04 10:03:10|1817.2|1817|1817.8|1817.2|1818|1817.6|1817.2|1816.8|3400
1607076200000|2020-12-04 10:03:20|1818|1817.4|1818|1817.6|1818.4|1818|1817.6|1817.4|2068
1607076210000|2020-12-04 10:03:30|1818.2|1817.8|1818.6|1818|1819.4|1818.8|1818.2|1817.8|3377
1607076220000|2020-12-04 10:03:40|1818.8|1818.2|1819.4|1818.8|1820.6|1820.2|1818.8|1818.2|3445
1607076230000|2020-12-04 10:03:50|1819.8|1819|1819.8|1819.2|1819.8|1819.2|1819|1818.4|951
1607076240000|2020-12-04 10:04:00|1820|1819.4|1820.6|1820.2|1820.6|1820.2|1819.8|1819.4|1975
1607076250000|2020-12-04 10:04:10|1820.8|1820|1821.2|1821|1821.2|1821|1820.4|1819.8|1334
1607076260000|2020-12-04 10:04:20|1821.4|1821.2|1821|1820.6|1821.6|1821.2|1821|1820.4|575
1607076270000|2020-12-04 10:04:30|1821.2|1820.8|1822.2|1821.8|1822.4|1822|1821.2|1820.8|521
1607076280000|2020-12-04 10:04:40|1822|1821.6|1822.2|1821.6|1822.8|1822.2|1821.8|1821.4|1623
1607076290000|2020-12-04 10:04:50|1822.4|1821.8|1822.8|1822.6|1823.4|1822.8|1822.4|1821.8|1174
1607076300000|2020-12-04 10:05:00|1823|1822.4|1822.8|1822.4|1823|1822.8|1822.8|1822.4|955
1607076310000|2020-12-04 10:05:10|1823|1822.6|1822.8|1822.4|1823|1822.8|1822.6|1822.2|340
1607076320000|2020-12-04 10:05:20|1823|1822.6|1822.8|1822.4|1823|1822.8|1822.8|1822.4|227
1607076330000|2020-12-04 10:05:30|1823|1822.6|1823|1822.6|1823.4|1823|1822.8|1822.4|421
1607076340000|2020-12-04 10:05:40|1823.2|1822.8|1823.2|1822.8|1823.6|1823.4|1823|1822.8|6128
1607076350000|2020-12-04 10:05:50|1823|1823|1823.2|1822.8|1823.2|1823|1823|1822.8|627
1607076360000|2020-12-04 10:06:00|1823|1823|1823|1822.8|1823|1823|1823|1822.8|605
1607076370000|2020-12-04 10:06:10|1822.8|1822.6|1822|1821.6|1822.8|1822.6|1822|1821.4|490
1607076380000|2020-12-04 10:06:20|1821.8|1821.4|1821.8|1821.2|1821.8|1821.4|1821.8|1821.2|100
1607076390000|2020-12-04 10:06:30|1822|1821.4|1821|1820.6|1822|1821.6|1820.8|1820.6|2283
1607076400000|2020-12-04 10:06:40|1820.8|1820.8|1821|1820.6|1821|1820.8|1820.8|1820.6|14
1607076410000|2020-12-04 10:06:50|1821.2|1820.8|1821.2|1821|1821.2|1821|1821|1820.6|538
1607076420000|2020-12-04 10:07:00|1821|1820.8|1821|1820.6|1821|1820.8|1820.4|1820|1156
1607076430000|2020-12-04 10:07:10|1820.8|1819.8|1819.2|1818.6|1821|1819.8|1819|1818.4|13515
1607076440000|2020-12-04 10:07:20|1819.4|1818.4|1819.2|1819|1819.8|1819.2|1818.6|1818.4|2675
1607076450000|2020-12-04 10:07:30|1819.4|1819.2|1819.8|1819.2|1819.8|1819.4|1819.2|1819|1973
1607076460000|2020-12-04 10:07:40|1820|1819.6|1819.8|1819.2|1820|1819.6|1819.6|1819.2|1605
1607076470000|2020-12-04 10:07:50|1819.6||1819.6||1819.8||1819.4||0
1607076480000|2020-12-04 10:08:00|1819.4|1819.4|1821.8|1821.2|1822|1821.2|1819.4|1819.2|4946
1607076490000|2020-12-04 10:08:10|1821.6|1821|1821.4|1820.6|1821.6|1821|1820.4|1819.8|5271
1607076500000|2020-12-04 10:08:20|1821.2|1820.8|1821.8|1821.2|1821.8|1821.4|1821|1820.6|2000
1607076510000|2020-12-04 10:08:30|1821.4|1821.4|1821.2|1821|1821.8|1821.4|1821.2|1820.6|119
1607076520000|2020-12-04 10:08:40|1821.4|1821.2|1821.4|1821|1821.4|1821.2|1821.2|1820.6|495
1607076530000|2020-12-04 10:08:50|1821.2|1820.8|1821.8|1821.2|1822|1821.6|1821.2|1820.8|1626
1607076540000|2020-12-04 10:09:00|1821.6|1821.4|1821.8|1821|1821.8|1821.4|1821.2|1821|51
1607076550000|2020-12-04 10:09:10|1821.6|1821.2|1822|1821.6|1822|1821.6|1821.6|1821.2|1155
1607076560000|2020-12-04 10:09:20|1821.8|1821.4|1821.2|1820.6|1822|1821.6|1821.2|1820.6|3461
1607076570000|2020-12-04 10:09:30|1821|1820.8|1820.8|1820.4|1821|1820.8|1820.8|1820.4|0
1607076580000|2020-12-04 10:09:40|1821|1820.6|1821|1820.6|1821|1820.8|1820.8|1820.4|205
1607076590000|2020-12-04 10:09:50|1820.8|1820.4|1820.8|1820.4|1821|1820.4|1820.8|1820.4|949
1607076600000|2020-12-04 10:10:00|1820.6|1820.2|1820|1819.4|1820.8|1820.2|1820|1819.4|1017
1607076610000|2020-12-04 10:10:10|1819.8||1819.8||1819.8||1819.8||0
1607076620000|2020-12-04 10:10:20|1820|1819.6|1820.2|1819.8|1820.2|1820|1820|1819.6|371
1607076630000|2020-12-04 10:10:30|1820|1819.6|1820|1819.6|1820.2|1819.8|1819.8|1819.6|200
1607076640000|2020-12-04 10:10:40|1819.8|1819.4|1819|1818.6|1819.8|1819.4|1819|1818.6|2892
1607076650000|2020-12-04 10:10:50|1819.2|1818.8|1819.4|1819|1819.6|1819|1819|1818.8|316
1607076660000|2020-12-04 10:11:00|1819.2|1818.8|1819.2|1818.6|1819.6|1819|1819|1818.6|96
1607076670000|2020-12-04 10:11:10|1819.4|1818.8|1819.8|1819.4|1819.8|1819.4|1819|1818.6|207
1607076680000|2020-12-04 10:11:20|1819.6|1819.6|1819.2|1819|1819.6|1819.6|1819|1818.8|1963
1607076690000|2020-12-04 10:11:30|1819.4|1819.2|1820|1819.6|1820|1819.6|1819.4|1819|903
1607076700000|2020-12-04 10:11:40|1819.8|1819.4|1819.6|1819.2|1819.8|1819.6|1819.2|1819|536
1607076710000|2020-12-04 10:11:50|1819.4|1819|1819.2|1819|1819.6|1819.2|1818.8|1818.6|730
1607076720000|2020-12-04 10:12:00|1819.6|1819.2|1819.8|1819.4|1819.8|1819.4|1819.2|1819|2595
1607076730000|2020-12-04 10:12:10|1819.6|1819.2|1819.6|1819.2|1819.8|1819.4|1819.4|1819|400
1607076740000|2020-12-04 10:12:20||1819||1819.2||1819.2||1819|0
1607076750000|2020-12-04 10:12:30|1819.4|1819.4|1819.6|1819.2|1819.8|1819.4|1819.4|1819|171
1607076760000|2020-12-04 10:12:40|1819.4|1819|1818.8|1818.4|1819.6|1819|1818.8|1818.2|1913
1607076770000|2020-12-04 10:12:50|1819|1818.6|1819.4|1819|1819.6|1819.2|1818.6|1818.2|1537
1607076780000|2020-12-04 10:13:00|1819.2|1818.8|1819.4|1819|1819.6|1819.2|1819|1818.8|1920
1607076790000|2020-12-04 10:13:10|1819.2|1818.8|1819.2|1818.6|1819.2|1818.8|1819|1818.6|250
1607076800000|2020-12-04 10:13:20|1819.4|1818.8|1819.2|1818.8|1819.6|1819.2|1819.2|1818.8|190
1607076810000|2020-12-04 10:13:30|1819.4|1819|1819.2|1818.8|1819.4|1819|1819.2|1818.6|60
1607076820000|2020-12-04 10:13:40|1819|1818.6|1818.8|1818.2|1819.2|1818.6|1818.8|1818.2|301
1607076830000|2020-12-04 10:13:50|1819|1818.4|1819.2|1818.6|1819.2|1818.6|1819|1818.4|928
1607076840000|2020-12-04 10:14:00|1819.4|1818.8|1819.2|1818.8|1819.4|1819.2|1818.8|1818.6|2129
1607076850000|2020-12-04 10:14:10|1819|1818.6|1819.4|1818.8|1819.6|1819|1818.8|1818.6|2045
1607076860000|2020-12-04 10:14:20|1819.6|1819|1819.6|1819.2|1819.6|1819.2|1819.2|1819|286
1607076870000|2020-12-04 10:14:30|1819.8|1819.4|1818.8|1818.4|1820|1819.6|1818.6|1818.4|1866
1607076880000|2020-12-04 10:14:40|1818.6|1818.2|1818.2|1817.8|1818.8|1818.2|1817.8|1817.6|2137
1607076890000|2020-12-04 10:14:50|1818|1817.6|1817.6|1817.2|1818.2|1817.6|1817.6|1817.2|302
1607076900000|2020-12-04 10:15:00|1817.8|1817.4|1818|1817.4|1818|1817.4|1817|1816.4|4092
1607076910000|2020-12-04 10:15:10|1817.8|1817.2|1817.6|1817|1817.8|1817.2|1817.6|1817|0
1607076920000|2020-12-04 10:15:20|1818|1817.2|1818.4|1817.8|1818.4|1818.2|1817.6|1817.2|1210
1607076930000|2020-12-04 10:15:30|1818.2|1817.6|1818.4|1817.6|1818.4|1818|1817.6|1817.4|1359
1607076940000|2020-12-04 10:15:40|1818.2|1817.8|1818.4|1817.8|1818.4|1818|1818|1817.6|0
1607076950000|2020-12-04 10:15:50|1818.2|1818|1818.2|1817.8|1818.4|1818|1818|1817.8|282
1607076960000|2020-12-04 10:16:00|1818.4|1818|1823.2|1822.8|1823.2|1822.8|1818.2|1817.8|15707
1607076970000|2020-12-04 10:16:10|1823|1822.6|1821|1820.8|1824|1823.8|1821|1820.4|33765
1607076980000|2020-12-04 10:16:20|1820.8|1820.6|1821.2|1820.8|1821.2|1821|1820.8|1820.4|3228
1607076990000|2020-12-04 10:16:30|1821|1821|1820.4|1819.8|1821.6|1821.2|1820.4|1819.8|3203
1607077000000|2020-12-04 10:16:40|1820.6|1820|1820.2|1819.8|1820.6|1820.4|1820|1819.4|1765
1607077010000|2020-12-04 10:16:50||1819.6||1819.8||1819.8||1819.6|0
1607077020000|2020-12-04 10:17:00|1820.4|1820|1820.2|1819.8|1820.8|1820.4|1820.2|1819.8|955
1607077030000|2020-12-04 10:17:10|1820|1819.6|1819.8|1819.4|1820.2|1819.6|1819.4|1818.8|1714
1607077040000|2020-12-04 10:17:20|1820|1819.2|1819.8|1819.2|1820|1819.4|1819.6|1819.2|30
1607077050000|2020-12-04 10:17:30|1819.6|1819.4|1821|1820.6|1821|1820.6|1819.4|1819.2|5285
1607077060000|2020-12-04 10:17:40|1821.2|1820.8|1820.8|1820.2|1821.6|1821|1820.8|1820|10452
1607077070000|2020-12-04 10:17:50|1820.6|1820|1820|1819.6|1820.8|1820.4|1819.8|1819.6|5189
1607077080000|2020-12-04 10:18:00|1820.2|1819.8|1820.8|1820.4|1821|1820.6|1820.2|1819.8|2482
1607077090000|2020-12-04 10:18:10|1820.6|1820.2|1820.6|1820.2|1820.8|1820.4|1820.4|1820|890
1607077100000|2020-12-04 10:18:20|1820.8|1820.4|1821.8|1821.4|1822.6|1822|1820.8|1820.4|3289
1607077110000|2020-12-04 10:18:30|1821.6|1821.6|1821.8|1821.4|1822|1821.6|1821.4|1821.2|2066
1607077120000|2020-12-04 10:18:40|1822|1821.6|1821.8|1821.4|1822|1821.8|1821.6|1821.4|601
1607077130000|2020-12-04 10:18:50|1822|1821.6|1822|1821.6|1822|1821.6|1821.8|1821.4|150
1607077140000|2020-12-04 10:19:00|1821.8|1821.8|1821.6|1821.2|1822|1821.8|1821.6|1821.2|1115
1607077150000|2020-12-04 10:19:10|1821.8|1821.4|1822|1821.4|1822|1821.4|1821.8|1821.4|0
1607077160000|2020-12-04 10:19:20|1821.8|1821.6|1822.4|1822|1822.4|1822|1821.8|1821.6|2529
1607077170000|2020-12-04 10:19:30|1822.6|1822.2|1822.8|1822.6|1823|1822.6|1822.6|1822.2|193
1607077180000|2020-12-04 10:19:40|1822.6|1822.2|1823.4|1823|1823.6|1823|1822.4|1822.2|1338
1607077190000|2020-12-04 10:19:50|1823.2|1822.8|1823.4|1823|1823.4|1823.2|1823|1822.6|346
1607077200000|2020-12-04 10:20:00|1823.2|1822.8|1824.6|1824.4|1824.8|1824.6|1823.2|1822.6|8776
1607077210000|2020-12-04 10:20:10|1824.8|1824.2|1824|1823.6|1824.8|1824.4|1824|1823.4|2919
1607077220000|2020-12-04 10:20:20|1824.2|1823.8|1823.8|1823.4|1824.2|1824|1823.6|1823|892
1607077230000|2020-12-04 10:20:30|1823.6|1823.2|1823.8|1823.4|1823.8|1823.6|1823.6|1823.2|337
1607077240000|2020-12-04 10:20:40|1824|1823.6|1824.4|1823.8|1824.6|1824.4|1824|1823.6|1098
1607077250000|2020-12-04 10:20:50|1824.2|1823.6|1822.2|1821.8|1824.4|1823.6|1822.2|1821.8|8262
1607077260000|2020-12-04 10:21:00|1822.4|1822|1822|1821.4|1822.6|1822.2|1821.4|1821.2|1638
1607077270000|2020-12-04 10:21:10|1821.8|1821.6|1822.2|1821.8|1822.6|1822.2|1821.8|1821.4|1625
1607077280000|2020-12-04 10:21:20|1822.4|1821.6|1822|1821.4|1822.6|1822.2|1821.8|1821.4|1294
1607077290000|2020-12-04 10:21:30|1821.8|1821.8|1823|1822.4|1823|1822.6|1821.8|1821.4|1255
1607077300000|2020-12-04 10:21:40|1822.8|1822.6|1822.8|1822.4|1823|1822.6|1822.6|1822.4|17
1607077310000|2020-12-04 10:21:50|1823|1822.6|1823.2|1822.6|1823.2|1823|1823|1822.4|4
1607077320000|2020-12-04 10:22:00|1823|1822.8|1822|1821.4|1823|1822.8|1821.8|1821.4|2346
1607077330000|2020-12-04 10:22:10|1821.8|1821.6|1822.2|1821.8|1822.2|1821.8|1821.8|1821.4|60
1607077340000|2020-12-04 10:22:20|1822.4|1822|1822.4|1822|1822.6|1822.2|1822.4|1821.8|0
1607077350000|2020-12-04 10:22:30|1822.2|1822.2|1822.6|1822.2|1822.6|1822.2|1822.2|1822|267
1607077360000|2020-12-04 10:22:40|1822.8|1822.4|1822.6|1822.2|1822.8|1822.4|1822.4|1822.2|159
1607077370000|2020-12-04 10:22:50|1822.4|1822.4|1822.6|1822.2|1822.8|1822.4|1822.4|1822.2|193
1607077380000|2020-12-04 10:23:00|1822.8|1822.4|1822.6|1822.2|1823.2|1823|1822.4|1822|831
1607077390000|2020-12-04 10:23:10|1822.4|1822|1822.4|1822|1822.4|1822.2|1821.6|1821.2|992
1607077400000|2020-12-04 10:23:20|1822.2|1821.8|1822.2|1821.8|1822.2|1822|1822.2|1821.8|0
1607077410000|2020-12-04 10:23:30|1822.4|1822|1822.4|1822|1822.4|1822.2|1822.2|1822|201
1607077420000|2020-12-04 10:23:40|1822.2|1821.6|1821.4|1821.2|1822.2|1821.8|1821.4|1821.2|301
1607077430000|2020-12-04 10:23:50|1821.6|1821|1821.6|1821.4|1821.6|1821.4|1821.4|1821|304
1607077440000|2020-12-04 10:24:00|1821.8|1821.2|1821.6|1821.2|1822|1821.4|1821.4|1821.2|117
1607077450000|2020-12-04 10:24:10|1821.4|1821|1821.4|1821|1821.6|1821.2|1821.2|1821|880
1607077460000|2020-12-04 10:24:20|1821.2|1820.8|1820.4|1820|1821.4|1820.8|1820.4|1820|631
1607077470000|2020-12-04 10:24:30|1820.2|1819.8|1820.2|1819.8|1820.2|1820|1820|1819.6|9457
1607077480000|2020-12-04 10:24:40|1820|1819.6|1820.2|1819.8|1820.2|1819.8|1820|1819.6|0
1607077490000|2020-12-04 10:24:50|1820|1820|1819.6|1819.2|1820.2|1820|1819.6|1819.2|1006
1607077500000|2020-12-04 10:25:00|1819.8|1819.4|1820|1819.6|1820|1819.6|1819.8|1819.4|472
1607077510000|2020-12-04 10:25:10|1820.2|1819.8|1820.2|1819.6|1820.8|1820.4|1820|1819.6|1972
1607077520000|2020-12-04 10:25:20|1820|1819.8|1819.4|1819.2|1820.2|1820|1819.4|1819.2|985
1607077530000|2020-12-04 10:25:30|1819.2|1819|1819|1818.8|1819.2|1819|1818.2|1817.8|12535
1607077540000|2020-12-04 10:25:40|1818.8|1818.6|1818.8|1818.4|1819|1818.8|1818.8|1818.4|1568
1607077550000|2020-12-04 10:25:50|1818.6|1818.2|1818.8|1818.4|1819|1818.6|1818.2|1817.8|1780
1607077560000|2020-12-04 10:26:00|1819|1818|1818.4|1818|1819|1818|1817.4|1816.8|5127
1607077570000|2020-12-04 10:26:10|1818.2|1817.8|1817.6|1817.4|1818.2|1817.8|1817.6|1817|10614
1607077580000|2020-12-04 10:26:20|1817.8|1817.6|1817.2|1816.8|1817.8|1817.6|1816.8|1816.4|1455
1607077590000|2020-12-04 10:26:30|1817|1817|1817.2|1816.6|1817.2|1817|1816.8|1816.6|2420
1607077600000|2020-12-04 10:26:40|1817||1817.2||1817.2||1817||0
1607077610000|2020-12-04 10:26:50|1817|1816.8|1816.4|1816.2|1817.2|1817|1816.4|1816.2|5062
1607077620000|2020-12-04 10:27:00|1816.2|1816|1817.2|1816.8|1817.2|1816.8|1816.2|1816|6219
1607077630000|2020-12-04 10:27:10|1817.4|1817|1817.8|1817.6|1818.2|1817.8|1817.4|1817|6953
1607077640000|2020-12-04 10:27:20|1817.6|1817.4|1818.2|1817.6|1818.2|1817.6|1817.6|1817.4|906
1607077650000|2020-12-04 10:27:30|1818|1817.4|1818.2|1817.6|1818.2|1817.6|1817.8|1817.4|110
1607077660000|2020-12-04 10:27:40|1818|1817.8|1818.2|1817.8|1818.2|1818|1817.8|1817.6|521
1607077670000|2020-12-04 10:27:50|1818|1817.6|1818|1817.6|1818.2|1817.8|1816.8|1816.4|5740
1607077680000|2020-12-04 10:28:00|1817.8|1817.4|1817.8|1817.2|1818|1817.6|1817.8|1817|44
1607077690000|2020-12-04 10:28:10|1817.6|1817|1817.8|1817.2|1817.8|1817.6|1817.4|1816.8|1398
1607077700000|2020-12-04 10:28:20|1817.6|1817|1817.6|1817.2|1817.8|1817.6|1817.6|1817|400
1607077710000|2020-12-04 10:28:30|1817.8|1817.4|1818|1817.6|1818|1817.8|1817.6|1817|2475
1607077720000|2020-12-04 10:28:40|1817.8|1817.4|1818|1817.6|1818|1817.6|1817.8|1817.4|0
1607077730000|2020-12-04 10:28:50|1817.8|1817.4|1817.8|1817.4|1817.8|1817.4|1817.8|1817.4|0
1607077740000|2020-12-04 10:29:00|1818|1817.6|1817.4|1816.8|1818|1817.6|1817.2|1816.8|1014
1607077750000|2020-12-04 10:29:10|1817.6|1817.2|1817.4|1816.8|1817.6|1817.4|1817.2|1816.8|2774
1607077760000|2020-12-04 10:29:20|1817.2|1817|1817.4|1817|1817.4|1817.2|1817|1816.8|1292
1607077770000|2020-12-04 10:29:30||1816.8||1817||1817||1816.8|0
1607077780000|2020-12-04 10:29:40|1817.2|1817.2|1816.4|1816.2|1817.4|1817.2|1816.4|1816|1088
1607077790000|2020-12-04 10:29:50|1816.6|1816.4|1816.8|1816.4|1817|1816.8|1816.6|1816.4|1100
1607077800000|2020-12-04 10:30:00|1817|1816.6|1816.8|1816.2|1817|1816.6|1816.4|1816|150
1607077810000|2020-12-04 10:30:10|1816.6|1816|1817.4|1817|1817.4|1817|1816.4|1816|1052
1607077820000|2020-12-04 10:30:20|1817.2|1816.8|1817.2|1816.6|1817.4|1817|1817|1816.6|114
1607077830000|2020-12-04 10:30:30|1817||1816.8||1817||1816.8||160
1607077840000|2020-12-04 10:30:40|1817|1816.8|1817|1816.8|1817|1816.8|1817|1816.8|5000
1607077850000|2020-12-04 10:30:50|1817.4|1817|1817.2|1816.8|1817.4|1817|1817|1816.6|265
1607077860000|2020-12-04 10:31:00|1817|1816.6|1817.4|1817|1817.6|1817.2|1817|1816.6|515
1607077880000|2020-12-04 10:31:20|1817.2|1816.8|1816.8|1816.6|1817.2|1816.8|1816.6|1816.2|2522
1607077890000|2020-12-04 10:31:30|1817|1816.8|1817|1816.6|1817|1816.8|1816.8|1816.4|1326
1607077900000|2020-12-04 10:31:40|1816.8|1816.4|1816.8|1816.2|1817|1816.6|1816.4|1816.2|808
1607077910000|2020-12-04 10:31:50|1816.6|1816.4|1816.8|1816.6|1816.8|1816.6|1816.6|1816.2|463
1607077920000|2020-12-04 10:32:00|1817|1816.8|1817.8|1817.4|1818|1817.6|1817|1816.6|1417
1607077930000|2020-12-04 10:32:10|1817.6|1817.2|1817.2|1817|1817.8|1817.4|1817.2|1817|1678
1607077940000|2020-12-04 10:32:20|1817.4|1817.2|1817.8|1817.4|1817.8|1817.4|1817.4|1817|2156
1607077950000|2020-12-04 10:32:30|1817.6|1817.2|1817.2|1816.6|1817.6|1817.2|1817|1816.6|558
1607077960000|2020-12-04 10:32:40|1817.4|1816.8|1817.2|1816.6|1817.4|1817.2|1817.2|1816.6|784
1607077970000|2020-12-04 10:32:50|1817.4|1816.8|1817.4|1817.2|1817.4|1817.2|1817.2|1816.8|250
1607077980000|2020-12-04 10:33:00|1817.2|1817|1816.8|1816.2|1817.4|1817|1816.8|1816.2|381
1607077990000|2020-12-04 10:33:10|1816.6|1816|1816.8|1816.2|1816.8|1816.2|1816.2|1816|586
1607078010000|2020-12-04 10:33:30||1816.4||1816.2||1816.4||1816.2|0
1607078020000|2020-12-04 10:33:40|1816.6||1816.6||1816.8||1816.6||137
1607078030000|2020-12-04 10:33:50|1816.8|1816.4|1818.2|1818|1818.6|1818.2|1816.8|1816.2|4584
1607078040000|2020-12-04 10:34:00|1818.4|1818.2|1820.4|1819.8|1820.4|1819.8|1818.4|1818.2|8086
1607078050000|2020-12-04 10:34:10|1820.2|1820|1819.6|1819|1820.6|1820.2|1819.4|1819|2701
1607078060000|2020-12-04 10:34:20|1819.4|1818.8|1819.2|1818.8|1819.6|1819|1819.2|1818.6|0
1607078070000|2020-12-04 10:34:30|1819|1818.6|1819.2|1818.6|1819.2|1818.6|1818.8|1818.4|34
1607078080000|2020-12-04 10:34:40|1819.4|1818.8|1819.6|1819|1819.6|1819.2|1819.4|1818.8|0
1607078100000|2020-12-04 10:35:00|1819.8|1819.2|1820|1819.4|1820.2|1819.8|1819.6|1819.2|0
1607078110000|2020-12-04 10:35:10|1819.8|1819|1820.4|1819.8|1820.6|1820.2|1819.6|1819|1828
1607078120000|2020-12-04 10:35:20|1820.6|1820|1820.6|1820.2|1820.8|1820.2|1820.4|1819.8|0
1607078130000|2020-12-04 10:35:30|1820.4|1820|1818.6|1818.2|1820.6|1820.2|1818.6|1818|5969
1607078140000|2020-12-04 10:35:40|1818.8|1818.4|1818.2|1818|1819|1818.6|1818.2|1818|1922
1607078150000|2020-12-04 10:35:50|1818|1817.8|1817|1816.6|1818|1817.8|1817|1816.6|647
1607078160000|2020-12-04 10:36:00|1817.2|1816.8|1817.4|1817|1817.4|1817|1817.2|1816.8|201
1607078170000|2020-12-04 10:36:10|1817.2|1817.2|1820|1819.8|1820|1819.8|1817.2|1817.2|8560
1607078180000|2020-12-04 10:36:20|1819.8|1819.6|1819.2|1818.6|1819.8|1819.6|1819|1818.6|1055
1607078190000|2020-12-04 10:36:30|1819.4|1818.8|1818.4|1818|1819.4|1819|1817.8|1817.2|6345
1607078200000|2020-12-04 10:36:40|1818.2|1817.8|1817.8|1817.6|1818.2|1817.8|1817.6|1817.2|3110
1607078210000|2020-12-04 10:36:50|1818|1817.4|1817.4|1816.8|1818.4|1818|1817.2|1816.6|1774
1607078220000|2020-12-04 10:37:00|1817.2|1816.6|1817.8|1817.2|1817.8|1817.4|1817|1816.6|178
1607078230000|2020-12-04 10:37:10|1817.6|1817.4|1817.6|1817.2|1817.8|1817.4|1817.4|1817.2|495
1607078240000|2020-12-04 10:37:20|1817.8|1817.4|1817.8|1817.6|1817.8|1817.6|1817.6|1817.2|0
1607078250000|2020-12-04 10:37:30|1818|1817.8|1818|1817.6|1818.2|1817.8|1817.8|1817.4|160
1607078260000|2020-12-04 10:37:40|1818.2|1817.8|1817.8|1817.4|1818.2|1817.8|1817.8|1817.4|1
1607078270000|2020-12-04 10:37:50|1818|1817.6|1817.8|1817.4|1818.2|1817.8|1817.8|1817.4|196
1607078280000|2020-12-04 10:38:00|1817.6|1817.6|1819.2|1818.8|1819.2|1818.8|1817.6|1817.6|1865
1607078290000|2020-12-04 10:38:10|1819|1818.6|1818.4|1818|1819|1818.6|1818.2|1817.8|1106
1607078300000|2020-12-04 10:38:20|1818.2|1818.2|1818.6|1818.2|1818.6|1818.2|1818.2|1817.8|312
1607078310000|2020-12-04 10:38:30|1818.8|1818.4|1818.6|1818.2|1818.8|1818.4|1818.6|1818.2|0
1607078320000|2020-12-04 10:38:40||1818.4||1818.4||1818.4||1818.4|100
1607078330000|2020-12-04 10:38:50|1818.8|1818.6|1818.6|1818.4|1818.8|1818.6|1818.6|1818.4|947
1607078340000|2020-12-04 10:39:00|1818.8|1818.6|1819|1818.8|1819|1818.8|1818.8|1818.4|186
1607078350000|2020-12-04 10:39:10|1818.8|1818.6|1818.8|1818.6|1818.8|1818.6|1818.8|1818.6|151
1607078360000|2020-12-04 10:39:20|1819|1818.8|1818.4|1818.2|1819|1818.8|1818.4|1818.2|2636
1607078370000|2020-12-04 10:39:30|1818.6|1818.4|1819.2|1818.6|1819.2|1818.8|1818.6|1818.4|879
1607078380000|2020-12-04 10:39:40|1819|1818.4|1819.2|1818.6|1819.2|1818.8|1818.6|1818.2|1425
1607078390000|2020-12-04 10:39:50|1819|1818.8|1819.8|1819.4|1820.2|1820|1819|1818.6|11037
1607078400000|2020-12-04 10:40:00|1820|1819.6|1820.2|1819.8|1820.2|1820|1820|1819.4|826
1607078420000|2020-12-04 10:40:20|1820|1819.6|1820.2|1819.8|1820.2|1819.8|1820|1819.4|12
1607078430000|2020-12-04 10:40:30|1820.4|1820|1820.4|1820|1820.6|1820.2|1820.2|1819.8|55
1607078440000|2020-12-04 10:40:40|1820.2|1819.8|1820.2|1819.8|1820.4|1819.8|1820|1819.6|755
1607078450000|2020-12-04 10:40:50|1820.6|1820|1820.6|1820|1820.8|1820.2|1820.6|1819.8|193
1607078460000|2020-12-04 10:41:00|1820.4|1819.8|1820.2|1819.8|1820.4|1819.8|1819.8|1819.4|41
1607078470000|2020-12-04 10:41:10|1820.6|1820|1820.6|1820.2|1820.6|1820.2|1820.4|1820|188
1607078480000|2020-12-04 10:41:20|1820.4|1820|1820.2|1819.4|1820.4|1820|1819.8|1819.4|514
1607078490000|2020-12-04 10:41:30|1820|1819.6|1819.6|1819.2|1820.2|1819.8|1819.6|1819|600
1607078500000|2020-12-04 10:41:40|1819.4|1819|1819.4|1819|1819.4|1819.2|1819.4|1819|0
1607078510000|2020-12-04 10:41:50||1819.2||1819||1819.2||1819|0
1607078520000|2020-12-04 10:42:00|1819.2|1818.8|1819|1818.4|1819.2|1818.8|1818.6|1818.2|2047
1607078530000|2020-12-04 10:42:10|1818.8|1818.6|1819.2|1818.8|1819.4|1818.8|1818.8|1818.6|146
1607078540000|2020-12-04 10:42:20|1819|1819|1819.4|1819|1819.6|1819.4|1819|1818.8|174
1607078550000|2020-12-04 10:42:30|1819.2|1818.8|1819.4|1819|1819.4|1819|1819.2|1818.8|0
1607078570000|2020-12-04 10:42:50|1819.2|1818.8|1819.4|1819|1819.4|1819.2|1819|1818.8|945
1607078580000|2020-12-04 10:43:00|1819.2|1818.8|1819.2|1818.8|1819.4|1819|1819|1818.6|897
1607078590000|2020-12-04 10:43:10|1819|1818.6|1819.2|1818.6|1819.2|1818.8|1818.8|1818.6|820
1607078600000|2020-12-04 10:43:20|1819|1818.8|1819.2|1818.8|1819.2|1818.8|1818.8|1818.6|275
1607078610000|2020-12-04 10:43:30|1819|1819|1817.2|1816.6|1819.2|1819|1817|1816.4|8572
1607078620000|2020-12-04 10:43:40|1817|1816.4|1816.2|1815.8|1817|1816.4|1814.8|1814.4|15150
1607078630000|2020-12-04 10:43:50|1816.4|1816|1815.6|1815.2|1817|1816.4|1815.2|1815|8318
1607078640000|2020-12-04 10:44:00|1815.8|1815.4|1818.6|1818|1818.6|1818|1815.6|1815.2|8042
1607078650000|2020-12-04 10:44:10|1818.8|1818.2|1819.2|1818.8|1819.2|1818.8|1818.8|1818.2|56
1607078660000|2020-12-04 10:44:20|1819.4|1819|1819.2|1818.8|1820.4|1820.2|1819.2|1818.8|11004
1607078670000|2020-12-04 10:44:30|1819|1818.6|1818|1817.6|1819.2|1818.8|1818|1817.6|7476
1607078680000|2020-12-04 10:44:40|1818.2|1817.8|1817.8|1817.4|1818.4|1818|1817.8|1817.2|339
1607078690000|2020-12-04 10:44:50|1818|1817.6|1818.2|1817.8|1818.2|1817.8|1817.8|1817.4|82
1607078700000|2020-12-04 10:45:00|1818.4|1818|1818|1817.6|1818.8|1818.4|1818|1817.6|1915
1607078720000|2020-12-04 10:45:20|1817.8|1817.4|1817.6|1817.2|1817.8|1817.4|1817.6|1817|523
1607078730000|2020-12-04 10:45:30|1817.4|1817|1817.4|1817|1817.6|1817.2|1817.2|1817|1043
1607078740000|2020-12-04 10:45:40|1817.2|1817.2|1817.6|1817.2|1817.8|1817.4|1817.2|1817|143
1607078750000|2020-12-04 10:45:50|1817.4|1817|1817.4|1817.2|1817.6|1817.2|1816.8|1816.4|1361
1607078760000|2020-12-04 10:46:00|1817.6|1817.4|1817.4|1817|1818|1817.6|1817.4|1817|327
1607078770000|2020-12-04 10:46:10|1817.2|1817.2|1817.2|1816.6|1817.4|1817.2|1817.2|1816.6|332
1607078780000|2020-12-04 10:46:20|1817|1816.4|1816.4|1816|1817|1816.8|1816.4|1815.8|755
1607078790000|2020-12-04 10:46:30|1816.2|1815.8|1816.6|1816.2|1816.6|1816.4|1816.2|1815.8|0
1607078800000|2020-12-04 10:46:40|1816.8|1816.4|1817.2|1816.8|1817.4|1817|1816.8|1816.2|3
1607078810000|2020-12-04 10:46:50|1817.4|1816.6|1817|1816.4|1817.4|1816.8|1816.8|1816.4|0
1607078820000|2020-12-04 10:47:00|1817.2|1816.6|1816.4|1815.8|1817.2|1816.6|1816|1815.4|6385
1607078830000|2020-12-04 10:47:10|1816.6|1816.4|1816.4|1815.8|1816.6|1816.4|1816.2|1815.8|861
1607078840000|2020-12-04 10:47:20|1816.2|1816|1816.2|1816|1816.4|1816|1816|1815.8|400
1607078850000|2020-12-04 10:47:30|1816.4|1816.2|1816.2|1816|1816.4|1816.2|1816.2|1816|425
1607078860000|2020-12-04 10:47:40|1816|1815.8|1816|1815.6|1816.2|1816|1815.8|1815.6|1801
1607078870000|2020-12-04 10:47:50|1815.8|1815.8|1816|1815.6|1816|1815.8|1815.8|1815.6|0
1607078880000|2020-12-04 10:48:00||1815.8||1815.8||1815.8||1815.8|0
1607078900000|2020-12-04 10:48:20|1816.2|1816|1816.2|1816|1816.2|1816|1816.2|1816|515
1607078910000|2020-12-04 10:48:30|1816|1815.8|1815.8|1815.2|1816|1815.8|1815.4|1815|1256
1607078920000|2020-12-04 10:48:40|1816|1815.4|1816.4|1816|1816.4|1816|1816|1815.4|570
1607078930000|2020-12-04 10:48:50|1816.2|1815.8|1816.4|1815.8|1816.4|1816|1816.2|1815.8|0
1607078940000|2020-12-04 10:49:00|1816.2|1815.6|1817.6|1817.2|1818|1817.6|1816.2|1815.6|10809
1607078950000|2020-12-04 10:49:10|1817.4|1817.4|1818.6|1818.2|1818.6|1818.2|1817.4|1817.2|933
1607078960000|2020-12-04 10:49:20|1818.4|1818|1818.8|1818.4|1818.8|1818.6|1818|1817.6|1148
1607078970000|2020-12-04 10:49:30|1819|1818.6|1819|1818.8|1819.6|1819.2|1818.6|1818.2|1799
1607078980000|2020-12-04 10:49:40|1819.2|1818.6|1818.8|1818.6|1819.2|1818.6|1818.8|1818.6|568
1607078990000|2020-12-04 10:49:50|1819|1818.8|1819.2|1818.8|1819.2|1818.8|1819|1818.6|449
1607079000000|2020-12-04 10:50:00|1819|1818.6|1818.8|1818.6|1819.2|1818.8|1818.8|1818.6|200
1607079010000|2020-12-04 10:50:10|1819|1818.8|1819.8|1819.2|1820|1819.4|1818.8|1818.6|1969
1607079020000|2020-12-04 10:50:20|1819.6|1819|1820|1819.6|1820|1819.6|1819.4|1819|4292
1607079030000|2020-12-04 10:50:30|1819.8|1819.4|1820|1819.6|1820|1819.8|1819.6|1819.4|15872
1607079040000|2020-12-04 10:50:40|1819.8|1819.4|1820.6|1820.4|1821.2|1820.8|1819.8|1819.4|5220
1607079050000|2020-12-04 10:50:50|1820.4|1820.2|1820.6|1820.2|1820.6|1820.4|1820.2|1820|1917
1607079060000|2020-12-04 10:51:00|1820.4|1820|1820.4|1820|1820.6|1820.2|1820.4|1820|942
1607079070000|2020-12-04 10:51:10|1820.2|1819.8|1820|1819.6|1820.2|1819.8|1819.4|1819|1331
1607079080000|2020-12-04 10:51:20|1820.2|1819.8|1820.4|1820|1820.4|1820.2|1820.2|1819.6|250
1607079090000|2020-12-04 10:51:30|1820.2|1820.2|1820.4|1820|1820.4|1820.2|1820.2|1820|0
1607079100000|2020-12-04 10:51:40|1820.6|1820.2|1821|1820.6|1821|1820.6|1820.2|1820|940
1607079110000|2020-12-04 10:51:50|1820.8|1820.4|1820.6|1820.2|1821|1820.6|1820.6|1820|1163
1607079120000|2020-12-04 10:52:00|1820.8|1820.4|1821|1820.6|1821|1820.8|1820.6|1820.2|1389
1607079130000|2020-12-04 10:52:10||1820.8||1820.8||1820.8||1820.8|273
1607079140000|2020-12-04 10:52:20|1821.2|1821|1821.6|1821.2|1821.8|1821.6|1821.2|1821|741
1607079150000|2020-12-04 10:52:30||1821||1821||1821.2||1821|0
1607079160000|2020-12-04 10:52:40|1822|1821.2|1821.6|1821.2|1822.6|1822.2|1821|1820.8|13949
1607079170000|2020-12-04 10:52:50|1821.4|1821|1823|1822.4|1823|1822.6|1821.2|1820.6|5563
1607079180000|2020-12-04 10:53:00|1822.8|1822.6|1822.8|1822.4|1823|1822.6|1822.8|1822.4|150
1607079190000|2020-12-04 10:53:10|1823|1822.2|1821.6|1821.4|1823|1822.2|1821.6|1821.4|2940
1607079200000|2020-12-04 10:53:20|1821.8|1821.6|1822|1821.4|1822|1821.6|1821.6|1821.2|195
1607079210000|2020-12-04 10:53:30||1821.6||1821.4||1821.6||1821.4|0
1607079220000|2020-12-04 10:53:40||1821.6||1821.6||1821.8||1821.4|0
1607079230000|2020-12-04 10:53:50|1822.2|1821.8|1822.2|1821.8|1822.2|1821.8|1822|1821.6|900
1607079240000|2020-12-04 10:54:00|1822.6|1822|1822.6|1822.2|1822.6|1822.2|1822.4|1821.8|186
1607079250000|2020-12-04 10:54:10|1822.4|1822.4|1822.4|1822.2|1822.6|1822.4|1822.4|1822.2|117
1607079260000|2020-12-04 10:54:20|1822.2|1822|1822.4|1822.2|1822.6|1822.2|1822|1821.8|2340
1607079270000|2020-12-04 10:54:30|1822.6|1822|1822.2|1822|1822.8|1822.2|1821.6|1821.2|5254
1607079280000|2020-12-04 10:54:40|1822.4|1821.8|1822.4|1822|1822.6|1822|1822|1821.6|859
1607079290000|2020-12-04 10:54:50|1822.2|1821.8|1822.8|1822|1822.8|1822.4|1822|1821.6|2527
1607079300000|2020-12-04 10:55:00|1822.6|1822.2|1823|1822.8|1823.4|1823|1822.6|1822.2|7376
1607079310000|2020-12-04 10:55:10|1823.2|1822.6|1822.8|1822.4|1825|1824.4|1822.4|1822.2|18659
1607079320000|2020-12-04 10:55:20|1822.6|1822.2|1823|1822.6|1823|1822.6|1822.6|1822.2|1155
1607079330000|2020-12-04 10:55:30|1822.8|1822.4|1823|1822.4|1823|1822.6|1822.8|1822.4|0
1607079340000|2020-12-04 10:55:40|1822.8|1822.6|1822.8|1822.6|1823|1822.8|1822.8|1822.4|22
1607079350000|2020-12-04 10:55:50|1823|1822.8|1822.8|1822.6|1823.4|1823|1822.8|1822.6|2305
1607079360000|2020-12-04 10:56:00|1823|1822.8|1823.2|1822.8|1823.6|1823|1823|1822.6|1038
1607079370000|2020-12-04 10:56:10|1823.4|1823|1823.2|1822.8|1823.4|1823|1823.2|1822.8|0
1607079380000|2020-12-04 10:56:20|1823|1822.6|1823.2|1822.6|1823.2|1822.8|1822.8|1822.6|2334
1607079390000|2020-12-04 10:56:30|1823|1822.8|1823.2|1822.8|1823.2|1822.8|1822.8|1822.6|1019
1607079400000|2020-12-04 10:56:40|1823.4|1823|1823.4|1823|1823.4|1823|1823.2|1822.8|718
1607079410000|2020-12-04 10:56:50|1823.2|1823.2|1823.2|1822.8|1823.4|1823.2|1823|1822.8|739
1607079420000|2020-12-04 10:57:00|1823.4|1823|1823.2|1822.8|1823.4|1823|1823.2|1822.8|0
1607079430000|2020-12-04 10:57:10|1823.4|1823|1823.2|1822.8|1823.4|1823|1823|1822.8|0
1607079440000|2020-12-04 10:57:20|1823.4|1823|1823.4|1823|1823.4|1823.2|1823|1822.8|2390
1607079450000|2020-12-04 10:57:30|1823.2|1822.8|1823.4|1823|1823.4|1823|1823|1822.8|624
1607079460000|2020-12-04 10:57:40|1823.2|1822.8|1823.2|1822.6|1823.4|1822.8|1822.8|1822.6|1533
1607079470000|2020-12-04 10:57:50|1823|1822.8|1823.2|1822.8|1823.2|1822.8|1823|1822.6|297
1607079480000|2020-12-04 10:58:00|1823|1822.6|1822.8|1822.6|1823.2|1822.8|1822.8|1822.6|0
1607079490000|2020-12-04 10:58:10|1822.6|1822.4|1822.4|1822|1822.6|1822.4|1821.8|1821.4|2712
1607079500000|2020-12-04 10:58:20|1822.2|1822.2|1822.2|1821.6|1822.4|1822.2|1821.8|1821.2|839
1607079510000|2020-12-04 10:58:30|1822|1821.4|1821.8|1821.4|1822|1821.4|1821.6|1821.2|441
1607079520000|2020-12-04 10:58:40|1822|1821.6|1822|1821.6|1822.2|1821.8|1821.8|1821.4|428
1607079530000|2020-12-04 10:58:50|1821.8|1821.8|1822|1821.8|1822.2|1821.8|1821.8|1821.6|484
1607079540000|2020-12-04 10:59:00|1821.8|1821.6|1821.8|1821.6|1821.8|1821.8|1821.8|1821.6|35
1607079550000|2020-12-04 10:59:10|1822|1821.8|1823.2|1822.8|1823.2|1822.8|1822|1821.8|6420
1607079560000|2020-12-04 10:59:20|1823|1822.6|1823.2|1822.8|1823.2|1823|1822.8|1822.6|2163
1607079570000|2020-12-04 10:59:30|1823|1822.6|1823.2|1822.8|1823.2|1823|1822.8|1822.6|574
1607079580000|2020-12-04 10:59:40|1823.6|1823|1824|1823.6|1824|1823.8|1823.6|1823|1827
1607079590000|2020-12-04 10:59:50|1823.8|1823.4|1823.6|1823.2|1823.8|1823.4|1823.2|1822.8|4569
1607079600000|2020-12-04 11:00:00|1823.4|1823|1823.6|1823|1823.6|1823.2|1823.2|1822.8|0
1607079610000|2020-12-04 11:00:10|1823.8|1823.2|1824.4|1823.8|1824.4|1824|1823.4|1823|1547
1607079620000|2020-12-04 11:00:20|1824.2|1823.6|1825.4|1824.8|1825.6|1825|1824|1823.6|19223
1607079630000|2020-12-04 11:00:30|1825.2|1825|1825.4|1825|1825.4|1825|1825|1824.8|385
1607079640000|2020-12-04 11:00:40|1825.6|1825.2|1825.8|1825.4|1826|1825.8|1825.6|1825|1226
1607079650000|2020-12-04 11:00:50|1825.6|1825.2|1823.6|1823.2|1825.8|1825.6|1823.4|1823.2|4442
1607079660000|2020-12-04 11:01:00|1823.8|1823.4|1824.2|1823.8|1824.4|1823.8|1823.8|1823.4|0
1607079670000|2020-12-04 11:01:10|1824|1823.6|1825|1824.8|1825|1824.8|1823.8|1823.6|414
1607079680000|2020-12-04 11:01:20|1825.2|1825|1825|1824.4|1825.4|1825|1825|1824.4|721
1607079690000|2020-12-04 11:01:30|1824.8|1824.6|1825.4|1824.8|1825.4|1825|1824.8|1824.4|624
1607079710000|2020-12-04 11:01:50|1825.2|1824.6|1825|1824.6|1825.2|1824.6|1824.8|1824.6|607
1607079720000|2020-12-04 11:02:00|1824.8|1824.8|1825|1824.8|1825|1824.8|1824.8|1824.8|588
1607079730000|2020-12-04 11:02:10|1825.4|1825|1825.6|1825.2|1825.6|1825.4|1825.4|1824.8|313
1607079740000|2020-12-04 11:02:20|1825.4|1825|1825.8|1825.4|1825.8|1825.4|1825.4|1825|644
1607079750000|2020-12-04 11:02:30|1825.6|1825.2|1826.4|1826|1826.6|1826.4|1825.4|1825.2|2849
1607079760000|2020-12-04 11:02:40|1826.6|1826.2|1826.6|1826.2|1826.6|1826.4|1826.4|1826|616
1607079770000|2020-12-04 11:02:50|1826.4|1826.4|1826.4|1826.2|1826.6|1826.4|1826.2|1826|536
1607079780000|2020-12-04 11:03:00|1826.6|1826|1826.4|1826|1826.6|1826|1826.2|1826|388
1607079790000|2020-12-04 11:03:10|1826.6|1826.2|1826.6|1826.2|1826.6|1826.2|1826.4|1826|0
1607079800000|2020-12-04 11:03:20|1826.4|1826|1825.2|1824.6|1826.6|1826.2|1824.8|1824.4|6774
1607079810000|2020-12-04 11:03:30|1825|1824.4|1824.8|1824.4|1825.2|1824.6|1824.8|1824.2|1056
1607079820000|2020-12-04 11:03:40|1825|1824.6|1825.4|1825|1825.4|1825.2|1825|1824.4|384
1607079830000|2020-12-04 11:03:50|1825.2|1825.2|1825.8|1825.2|1826|1825.6|1825.2|1825|588
1607079840000|2020-12-04 11:04:00|1825.6|1825.4|1826.4|1825.8|1826.4|1825.8|1825.6|1825.2|2029
1607079850000|2020-12-04 11:04:10|1826.2|1826|1826|1825.6|1826.4|1826.2|1825.8|1825.6|1162
1607079860000|2020-12-04 11:04:20|1825.8|1825.8|1825.8|1825.4|1826.2|1825.8|1825.8|1825.4|631
1607079870000|2020-12-04 11:04:30|1825.6|1825.2|1825.4|1825|1825.6|1825.2|1825.4|1824.8|488
1607079880000|2020-12-04 11:04:40|1825.2|1824.8|1825.2|1825|1825.2|1825|1825|1824.6|471
1607079890000|2020-12-04 11:04:50|1825|1824.8|1825|1824.6|1825.2|1824.8|1825|1824.6|27
1607079900000|2020-12-04 11:05:00|1825.2|1824.8|1825.2|1824.8|1825.2|1824.8|1825.2|1824.6|65
1607079910000|2020-12-04 11:05:10|1825.4|1825|1825.8|1825.2|1826|1825.6|1825.4|1825|70
1607079920000|2020-12-04 11:05:20|1825.6|1825.4|1825.8|1825.2|1825.8|1825.4|1825.6|1825.2|41
1607079930000|2020-12-04 11:05:30|1825.6|1825.4|1825.8|1825.4|1825.8|1825.6|1825.4|1825.2|1642
1607079940000|2020-12-04 11:05:40|1826|1825.6|1826.4|1826|1826.4|1826|1826|1825.6|161
1607079950000|2020-12-04 11:05:50|1826.2|1825.8|1825.8|1825.4|1826.2|1825.8|1825.8|1825.4|1146
1607079960000|2020-12-04 11:06:00|1826.2|1825.6|1826|1825.4|1826.2|1825.8|1826|1825.4|99
1607079970000|2020-12-04 11:06:10|1826.2|1825.6|1826.2|1825.8|1826.2|1825.8|1826.2|1825.6|0
1607079980000|2020-12-04 11:06:20|1826||1826||1826||1826||0
1607079990000|2020-12-04 11:06:30|1825.8|1825.6|1826.2|1826|1826.4|1826|1825.8|1825.6|850
1607080000000|2020-12-04 11:06:40|1826|1825.8|1825.8|1825.2|1826|1825.8|1825.6|1825.2|897
1607080010000|2020-12-04 11:06:50||1825.4||1825.6||1825.6||1825.2|0
1607080020000|2020-12-04 11:07:00|1825.6|1825.4|1825.4|1825|1825.6|1825.4|1825.4|1825|812
1607080030000|2020-12-04 11:07:10|1825.2|1824.8|1824.8|1824.6|1825.4|1824.8|1824.8|1824.6|275
1607080040000|2020-12-04 11:07:20|1825|1824.8|1825.2|1824.6|1825.2|1825|1825|1824.6|336
1607080050000|2020-12-04 11:07:30||1824.8||1824.8||1824.8||1824.8|952
1607080060000|2020-12-04 11:07:40|1825|1825|1825|1824.6|1825|1825|1824.8|1824.6|0
1607080070000|2020-12-04 11:07:50|1825.4|1824.8|1825|1824.6|1825.4|1825.2|1824.8|1824.6|1166
1607080080000|2020-12-04 11:08:00|1824.8|1824.2|1824.8|1824.2|1824.8|1824.2|1824.4|1824|273
1607080090000|2020-12-04 11:08:10|1824.6|1824|1824.4|1824.2|1824.6|1824.4|1824.2|1824|301
1607080100000|2020-12-04 11:08:20|1824.6|1824|1824.6|1824.2|1824.6|1824.2|1824.2|1824|2188
1607080110000|2020-12-04 11:08:30|1824.4||1824.6||1824.6||1824.4||500
1607080120000|2020-12-04 11:08:40|1824.4|1824.4|1825.2|1824.8|1825.2|1824.8|1824.4|1824|571
1607080130000|2020-12-04 11:08:50|1825|1824.6|1825.4|1825.2|1825.4|1825.2|1824.8|1824.4|1377
1607080140000|2020-12-04 11:09:00|1825.6|1825.4|1826|1825.4|1826.6|1826.4|1825.6|1825.2|5667
1607080150000|2020-12-04 11:09:10|1825.8|1825.2|1826|1825.4|1826|1825.6|1825.2|1824.8|1937
1607080160000|2020-12-04 11:09:20|1826.2|1825.6|1826|1825.8|1826.2|1825.8|1826|1825.6|45
1607080170000|2020-12-04 11:09:30|1826.2|1826|1826.4|1826|1827|1826.8|1826.2|1826|1948
1607080180000|2020-12-04 11:09:40|1826.6|1825.8|1826.6|1826.2|1826.8|1826.2|1826.4|1825.6|0
1607080190000|2020-12-04 11:09:50|1826.8|1826.4|1826.8|1826.6|1826.8|1826.6|1826.8|1826.4|526
1607080200000|2020-12-04 11:10:00|1827|1826.8|1828|1827.6|1828|1827.6|1826.8|1826.6|4148
1607080210000|2020-12-04 11:10:10||1827.8||1827.6||1827.8||1827.6|295
1607080220000|2020-12-04 11:10:20|1827.8|1827.4|1828|1827.6|1828|1827.6|1827.6|1827.2|493
1607080230000|2020-12-04 11:10:30|1827.8|1827.4|1828.2|1827.8|1828.4|1828.2|1827.8|1827.2|3893
1607080240000|2020-12-04 11:10:40|1828||1828||1828||1828||1047
1607080250000|2020-12-04 11:10:50|1827.8|1827.6|1828.6|1828.2|1828.8|1828.4|1827.6|1827.4|2206
1607080260000|2020-12-04 11:11:00|1828.8|1828.4|1829.2|1829|1829.4|1829|1828.8|1828.4|7432
1607080270000|2020-12-04 11:11:10|1829|1828.8|1829.2|1828.8|1829.2|1829|1828.6|1828.2|8726
1607080280000|2020-12-04 11:11:20|1829|1829|1828.6|1828.2|1829.2|1829|1828.6|1828|1486
1607080290000|2020-12-04 11:11:30||1828.4||1828.2||1828.4||1828.2|120
1607080300000|2020-12-04 11:11:40||1828.4||1828.4||1828.4||1828.4|59
1607080310000|2020-12-04 11:11:50|1829|1828.6|1829.6|1829.2|1829.8|1829.6|1829|1828.6|7685
1607080320000|2020-12-04 11:12:00|1829.4|1829.4|1828.8|1828.2|1829.8|1829.6|1828.6|1828.2|3267
1607080330000|2020-12-04 11:12:10|1829|1828.4|1829.6|1829|1829.6|1829|1829|1828.2|1985
1607080340000|2020-12-04 11:12:20|1829.4||1829.6||1829.6||1829.4||0
1607080350000|2020-12-04 11:12:30|1829.4|1829.2|1830|1829.6|1830|1829.6|1829.2|1829.2|4848
1607080360000|2020-12-04 11:12:40|1829.8|1829.8|1829.6|1829.4|1830.2|1830|1829.4|1829.2|178862
1607080370000|2020-12-04 11:12:50|1829.4|1829.2|1829.8|1829.6|1830|1829.8|1829|1828.8|4119
1607080380000|2020-12-04 11:13:00|1829.6|1829.4|1830.2|1830|1830.2|1830|1829.6|1829.2|46889
1607080390000|2020-12-04 11:13:10|1830.4|1830.2|1830.6|1830.4|1830.8|1830.6|1830.4|1830.2|1792
1607080400000|2020-12-04 11:13:20|1830.4|1830|1830.6|1830.2|1830.6|1830.2|1830.2|1830|7096
1607080410000|2020-12-04 11:13:30|1830.4|1830|1830.6|1830.2|1830.6|1830.2|1830.2|1829.8|5032
1607080420000|2020-12-04 11:13:40|1830.4|1830|1830.2|1830|1830.6|1830|1830.2|1830|317
1607080430000|2020-12-04 11:13:50|1830|1829.8|1830|1829.8|1830|1829.8|1830|1829.8|556
1607080440000|2020-12-04 11:14:00|1830.2|1830|1829.4|1829|1830.2|1830|1829|1828.6|1158
1607080450000|2020-12-04 11:14:10|1829.6|1829.2|1830|1829.6|1830|1829.6|1829.6|1829.2|415
1607080460000|2020-12-04 11:14:20|1829.8|1829.4|1830|1829.4|1830|1829.4|1829.6|1829.2|0
1607080470000|2020-12-04 11:14:30|1829.8|1829.2|1830|1829.6|1830|1829.6|1829.6|1829.2|1013
1607080480000|2020-12-04 11:14:40|1830.2|1829.8|1830|1829.6|1830.2|1830|1830|1829.4|440
1607080490000|2020-12-04 11:14:50||1829.4||1829.6||1829.6||1829.4|0
1607080500000|2020-12-04 11:15:00|1830.2|1829.8|1830|1829.4|1830.2|1829.8|1829.8|1829.4|508
1607080510000|2020-12-04 11:15:10|1829.6|1829.2|1829.6|1829|1829.6|1829.2|1829.6|1829|612
1607080520000|2020-12-04 11:15:20||1829.2||1829.2||1829.4||1829|0
1607080530000|2020-12-04 11:15:30|1829.4|1829.4|1828.8|1828.4|1830|1829.6|1828.6|1828.2|8729
1607080540000|2020-12-04 11:15:40|1829|1828.6|1828.8|1828.6|1829|1828.8|1828.8|1828.6|329
1607080550000|2020-12-04 11:15:50|1829|1828.8|1828.8|1828.6|1829|1828.8|1828.8|1828.6|35697
1607080560000|2020-12-04 11:16:00|1828.6|1828.4|1828.4|1828.2|1828.6|1828.4|1828|1827.8|1997
1607080570000|2020-12-04 11:16:10|1828.6|1828.4|1828.4|1828|1828.8|1828.4|1828.2|1828|403
1607080580000|2020-12-04 11:16:20|1828.6|1828.2|1828|1827.8|1828.6|1828.2|1828|1827.4|309
1607080590000|2020-12-04 11:16:30|1828.2|1828|1829.6|1829.2|1829.6|1829.2|1828|1827.6|1856
1607080600000|2020-12-04 11:16:40|1829.4|1829|1829.4|1828.8|1829.4|1829.2|1829.2|1828.8|537
1607080610000|2020-12-04 11:16:50|1829.2|1828.4|1829|1828.4|1829.2|1828.8|1828.8|1828.4|213
1607080620000|2020-12-04 11:17:00|1829.2|1828.6|1827.6|1827.4|1829.2|1828.8|1827.4|1827.2|2412
1607080630000|2020-12-04 11:17:10|1827.8|1827.2|1827.4|1827.2|1827.8|1827.2|1827.4|1827.2|120
1607080640000|2020-12-04 11:17:20|1827.2|1827|1827.2|1827|1827.2|1827|1827|1826.8|914
1607080650000|2020-12-04 11:17:30|1827.4|1827.2|1827.6|1827.2|1827.8|1827.2|1827.2|1827|921
1607080660000|2020-12-04 11:17:40|1827.4|1827.4|1827.6|1827.4|1827.8|1827.4|1827.4|1827.4|209
1607080670000|2020-12-04 11:17:50|1827.4|1827.2|1827.4|1826.8|1827.6|1827.2|1827|1826.8|2564
1607080680000|2020-12-04 11:18:00|1827.2||1827.2||1827.4||1827||100
1607080690000|2020-12-04 11:18:10|||||||||37
1607080700000|2020-12-04 11:18:20|1827|1826.6|1826.4|1826|1827.2|1826.6|1826.4|1826|586
1607080710000|2020-12-04 11:18:30||1826.2||1826||1826.2||1826|726
1607080720000|2020-12-04 11:18:40|1826.6|1826.2|1826.6|1826.4|1826.8|1826.4|1826.6|1826.2|740
1607080730000|2020-12-04 11:18:50||1826.2||1826.2||1826.4||1826.2|0
1607080740000|2020-12-04 11:19:00|1826.4||1826.4||1826.6||1826.4||76
1607080750000|2020-12-04 11:19:10|1826.6|1826.4|1825.6|1825.4|1826.6|1826.4|1825.6|1825.2|8075
1607080760000|2020-12-04 11:19:20|1825.8|1825.6|1825.6|1825.4|1826|1825.6|1825.4|1825|4311
1607080770000|2020-12-04 11:19:30|1825.8|1825.6|1825.4|1825|1825.8|1825.6|1825.2|1825|2888
1607080790000|2020-12-04 11:19:50|1825.6|1825.2|1825.6|1825.2|1825.8|1825.2|1825.6|1825|1478
1607080800000|2020-12-04 11:20:00|1825.4|1825.4|1825.4|1825|1825.4|1825.4|1825.4|1825|966
1607080810000|2020-12-04 11:20:10|1825.2|1825.2|1825.4|1825|1825.4|1825.2|1825.2|1825|0
1607080820000|2020-12-04 11:20:20|1825.2|1825.2|1825.4|1825|1825.4|1825.2|1825.2|1825|360
1607080830000|2020-12-04 11:20:30|1825.2|1825.2|1825.4|1825.2|1825.6|1825.2|1825.2|1825|1277
1607080840000|2020-12-04 11:20:40|1825.6|1825.4|1825.4|1825.2|1825.8|1825.4|1825.4|1825.2|1371
1607080850000|2020-12-04 11:20:50|1825.6|1825.4|1825.4|1825.2|1825.8|1825.4|1825|1824.8|2182
1607080860000|2020-12-04 11:21:00|1825.6|1825.4|1825.6|1825.2|1825.6|1825.4|1825.4|1825.2|158
1607080870000|2020-12-04 11:21:10|1825.4|1825|1825.2|1824.8|1825.4|1825|1825|1824.8|473
1607080880000|2020-12-04 11:21:20|1825.4|1825|1825|1824.8|1825.4|1825|1825|1824.8|109
1607080890000|2020-12-04 11:21:30|1824.8|1824.6|1824.8|1824.4|1825.2|1824.8|1824.6|1824.2|4479
1607080900000|2020-12-04 11:21:40|1824.6|1824.2|1824.8|1824.6|1824.8|1824.6|1824.4|1824.2|2505
1607080910000|2020-12-04 11:21:50|1824.6|1824.4|1824.6|1824.4|1824.8|1824.4|1824.6|1824.2|108
1607080920000|2020-12-04 11:22:00|1824.8|1824.2|1825.2|1824.8|1825.2|1824.8|1824.2|1824|9280
1607080930000|2020-12-04 11:22:10|1825|1824.6|1825.4|1825|1825.4|1825|1825|1824.6|2680
1607080940000|2020-12-04 11:22:20|1825.2|1825.2|1825.2|1824.8|1825.2|1825.2|1825.2|1824.8|812
1607080950000|2020-12-04 11:22:30|1825|1825|1825.4|1825|1825.6|1825.4|1825|1825|1609
1607080960000|2020-12-04 11:22:40|1825.2|1824.8|1825.2|1824.8|1825.4|1825|1825.2|1824.8|4
1607080970000|2020-12-04 11:22:50|1825|1825|1825.2|1824.8|1825.4|1825|1825|1824.8|22
1607080980000|2020-12-04 11:23:00|1825|1824.6|1825.2|1824.6|1825.4|1825.2|1825|1824.6|1262
1607080990000|2020-12-04 11:23:10|1825|1824.8|1825.4|1825.2|1825.6|1825.2|1825|1824.4|4851
1607081000000|2020-12-04 11:23:20|1825.6|1825|1825|1824.4|1825.6|1825|1825|1824.4|792
1607081010000|2020-12-04 11:23:30||1824.6||1824.6||1824.6||1824.6|0
1607081020000|2020-12-04 11:23:40|1824.8|1824.4|1823.4|1823|1824.8|1824.4|1823.2|1823|3068
1607081030000|2020-12-04 11:23:50|1823.6|1823.2|1823.6|1823.4|1823.6|1823.4|1823.4|1823|2263
1607081040000|2020-12-04 11:24:00|1823.4|1823.2|1823|1822.6|1823.6|1823.2|1822.8|1822.4|1465
1607081050000|2020-12-04 11:24:10|1823.2|1822.8|1823.4|1822.8|1823.4|1823|1823.2|1822.8|0
1607081060000|2020-12-04 11:24:20|1823.6|1823|1823.4|1823|1823.6|1823.4|1823.4|1823|1781
1607081070000|2020-12-04 11:24:30|1823.6|1823.2|1823|1822.6|1823.6|1823.2|1823|1822.6|25
1607081080000|2020-12-04 11:24:40|1823.2|1822.8|1823|1822.6|1823.4|1822.8|1823|1822.6|0
1607081090000|2020-12-04 11:24:50|1823.2|1822.8|1822.8|1822.4|1823.2|1822.8|1822.6|1822.4|431
1607081100000|2020-12-04 11:25:00|1822.6|1822.2|1823.4|1823|1823.4|1823|1822.4|1822|1555
1607081110000|2020-12-04 11:25:10|1823.6|1823.2|1823|1822.4|1823.6|1823.2|1822.8|1822.4|678
1607081120000|2020-12-04 11:25:20|1822.8|1822.2|1823.4|1822.8|1823.4|1822.8|1822.6|1822.2|1078
1607081130000|2020-12-04 11:25:30||1823||1823||1823||1823|0
1607081140000|2020-12-04 11:25:40|1823.6|1823.2|1823.6|1823.4|1823.8|1823.6|1823.6|1823.2|689
1607081160000|2020-12-04 11:26:00|||||||||568
1607081170000|2020-12-04 11:26:10|1823.4|1823.2|1823.4|1823.2|1823.4|1823.2|1823.4|1823.2|173
1607081180000|2020-12-04 11:26:20|1823.6|1823.4|1823|1822.6|1823.6|1823.4|1822.6|1822.2|2388
1607081190000|2020-12-04 11:26:30|1823.2|1822.8|1823.4|1823|1823.6|1823|1823|1822.8|1279
1607081200000|2020-12-04 11:26:40|1823.6|1823.2|1825|1824.4|1825.4|1825|1823.4|1823.2|8991
1607081210000|2020-12-04 11:26:50|1825.2|1824.6|1825|1824.6|1825.2|1824.8|1824.8|1824.4|2594
1607081220000|2020-12-04 11:27:00|1824.8|1824.4|1824.8|1824.4|1824.8|1824.6|1824.8|1824.2|802
1607081230000|2020-12-04 11:27:10|1824.6|1824.6|1824.6|1824.4|1825|1824.6|1824.6|1824.4|107
1607081240000|2020-12-04 11:27:20|1824.8|1824.6|1825.2|1824.8|1825.2|1824.8|1824.6|1824.2|3008
1607081250000|2020-12-04 11:27:30|1825|1824.6|1825.2|1825|1825.4|1825.2|1824.8|1824.6|124
1607081260000|2020-12-04 11:27:40|1825.4|1825.2|1824.8|1824.4|1825.4|1825.2|1824.8|1824.4|753
1607081270000|2020-12-04 11:27:50|1825|1824.6|1824.6|1824.4|1825|1824.6|1824.6|1824.4|0
1607081280000|2020-12-04 11:28:00|1824.8|1824.2|1824.2|1823.6|1824.8|1824.2|1824.2|1823.6|646
1607081290000|2020-12-04 11:28:10|1824.4|1823.8|1824.2|1823.8|1824.4|1824.2|1824|1823.8|1222
1607081300000|2020-12-04 11:28:20|1824.4|1824|1824.8|1824.4|1824.8|1824.4|1824.4|1824|741
1607081310000|2020-12-04 11:28:30|1824.6|1824.2|1824|1823.8|1824.6|1824.2|1824|1823.6|1732
1607081320000|2020-12-04 11:28:40|1824.2|1823.6|1824|1823.6|1824.4|1824|1824|1823.4|1384
1607081330000|2020-12-04 11:28:50|1823.8|1823.4|1823.2|1822.6|1823.8|1823.6|1822.8|1822.4|4248
1607081340000|2020-12-04 11:29:00|1823.6|1822.8|1823.6|1823|1824|1823.6|1823.6|1822.8|1485
1607081350000|2020-12-04 11:29:10||1823.2||1823||1823.2||1823|0
1607081360000|2020-12-04 11:29:20|1823.4|1822.6|1823.2|1822.8|1823.4|1823|1823|1822.6|2601
1607081370000|2020-12-04 11:29:30|1823|1822.6|1822.8|1822.2|1823|1822.6|1822.8|1822.2|369
1607081380000|2020-12-04 11:29:40|1822.6|1822.4|1822.8|1822.4|1822.8|1822.4|1822.6|1822.2|135
1607081390000|2020-12-04 11:29:50||1822.2||1822.2||1822.4||1822.2|0
1607081400000|2020-12-04 11:30:00|1822.6|1822.4|1822.4|1822|1822.8|1822.4|1822.4|1822|4
1607081410000|2020-12-04 11:30:10|1822.2|1822.2|1822.2|1821.8|1822.2|1822.2|1822|1821.8|1050
1607081420000|2020-12-04 11:30:20||1821.6||1821.6||1821.8||1821.4|201
1607081430000|2020-12-04 11:30:30|1822|1821.4|1822.2|1821.6|1822.2|1821.6|1821.8|1821.2|0
1607081440000|2020-12-04 11:30:40|1822||1821.8||1822.2||1821.8||0
1607081450000|2020-12-04 11:30:50|1821.6|1821.4|1820.8|1820.6|1821.6|1821.4|1820.8|1820.6|973
1607081460000|2020-12-04 11:31:00|1821|1820.4|1822.2|1821.6|1822.2|1821.8|1820.6|1820.2|3840
1607081470000|2020-12-04 11:31:10|1822.4|1821.8|1822.8|1822.2|1822.8|1822.4|1822.4|1821.8|400
1607081480000|2020-12-04 11:31:20||1822.4||1822.2||1822.6||1822.2|841
1607081490000|2020-12-04 11:31:30|1823|1822.4|1823|1822.4|1823.6|1823.2|1822.8|1822.4|7957
1607081500000|2020-12-04 11:31:40|1822.8|1822.2|1822.6|1822.2|1822.8|1822.4|1822.6|1822.2|3
1607081510000|2020-12-04 11:31:50|1822.8|1822.4|1822.6|1822|1822.8|1822.4|1822.4|1822|193
1607081520000|2020-12-04 11:32:00|1822.8|1822.2|1822.8|1822.2|1822.8|1822.2|1822.6|1822|0
1607081540000|2020-12-04 11:32:20||1822.4||1822.6||1822.6||1822.4|302
1607081550000|2020-12-04 11:32:30|1823|1822.4|1823|1822.6|1823.4|1822.8|1823|1822.4|237
1607081560000|2020-12-04 11:32:40|1822.8|1822.4|1822.6|1822.2|1822.8|1822.4|1822.6|1822.2|696
1607081570000|2020-12-04 11:32:50|1822.8|1822.4|1822.6|1822.2|1823|1822.6|1822.6|1822.2|250
1607081580000|2020-12-04 11:33:00|1822.8|1822.4|1823|1822.6|1823|1822.6|1822.8|1822.4|0
1607081590000|2020-12-04 11:33:10|1822.8|1822.8|1822.8|1822.2|1822.8|1822.8|1822.8|1822.2|850
1607081600000|2020-12-04 11:33:20|1822.6|1822|1822.4|1822|1822.6|1822.2|1822.2|1822|220
1607081610000|2020-12-04 11:33:30|1822.6|1822.2|1822.4|1822|1822.8|1822.2|1822|1821.6|212
1607081620000|2020-12-04 11:33:40|1822.6|1821.8|1822.8|1822.4|1822.8|1822.4|1822.4|1821.8|0
1607081630000|2020-12-04 11:33:50||1822.2||1822.2||1822.4||1822.2|0
1607081640000|2020-12-04 11:34:00|1823|1822.4|1823.2|1823|1823.4|1823|1823|1822.2|2057
1607081650000|2020-12-04 11:34:10|1823|1822.8|1823.2|1822.8|1823.4|1823|1822.8|1822.6|1069
1607081660000|2020-12-04 11:34:20|1823|1823|1823.2|1823|1823.2|1823|1823|1822.8|1851
1607081670000|2020-12-04 11:34:30|1823.4||1823.4||1823.4||1823.4||0
1607081680000|2020-12-04 11:34:40|1823.6|1823.2|1824.8|1824.4|1825.2|1824.8|1823.6|1823|12050
1607081690000|2020-12-04 11:34:50|1825|1824.6|1825.2|1824.8|1825.4|1825.2|1825|1824.6|3459
1607081700000|2020-12-04 11:35:00|1825|1824.6|1824.2|1823.8|1825|1824.6|1824|1823.4|564
1607081710000|2020-12-04 11:35:10|1824|1823.6|1826|1825.4|1826.2|1825.6|1824|1823.6|3846
1607081720000|2020-12-04 11:35:20|1825.8|1825.2|1826|1825.6|1826.6|1826.2|1825.4|1824.8|507
1607081730000|2020-12-04 11:35:30|1825.8|1825.4|1826.8|1826.6|1826.8|1826.6|1825.6|1825.4|2937
1607081740000|2020-12-04 11:35:40|1826.6|1826.4|1827.2|1826.8|1827.4|1827|1826.6|1826.2|6545
1607081750000|2020-12-04 11:35:50|1827|1826.6|1827|1826.4|1827.2|1826.6|1826.8|1826.4|111
1607081760000|2020-12-04 11:36:00|1826.8|1826.6|1826.4|1826|1827|1826.6|1826.4|1826|0
1607081770000|2020-12-04 11:36:10|1826.2|1825.8|1827.6|1827.2|1827.8|1827.4|1826.2|1825.6|808
1607081780000|2020-12-04 11:36:20|1827.8|1827.4|1827.4|1826.8|1828|1827.4|1827.4|1826.8|0
1607081790000|2020-12-04 11:36:30|1827.6|1827|1827.8|1827.2|1827.8|1827.6|1827.4|1826.8|885
1607081800000|2020-12-04 11:36:40|1827.6|1827.4|1827.4|1826.8|1827.6|1827.4|1827.4|1826.8|20
1607081810000|2020-12-04 11:36:50|1827.6|1827|1827.8|1827.2|1827.8|1827.4|1827.6|1827|4
1607081820000|2020-12-04 11:37:00|1828|1827.4|1828|1827.6|1828|1827.6|1827.8|1827.2|969
1607081830000|2020-12-04 11:37:10|1827.8|1827.4|1828.6|1828|1828.6|1828.4|1827.8|1827.4|242
1607081840000|2020-12-04 11:37:20|1828.8|1828.2|1828|1827.6|1828.8|1828.4|1828|1827.6|1538
1607081850000|2020-12-04 11:37:30|1827.8|1827.4|1827.6|1827|1828.2|1827.8|1827.2|1826.8|1927
1607081860000|2020-12-04 11:37:40|1827.4|1826.8|1827.6|1827|1827.6|1827.2|1827.2|1826.8|0
1607081870000|2020-12-04 11:37:50|1827.4|1826.8|1827.4|1826.8|1827.6|1827.2|1827.2|1826.8|0
1607081880000|2020-12-04 11:38:00|1827.2|1826.6|1827.2|1826.8|1827.4|1826.8|1826.8|1826.4|5795
1607081890000|2020-12-04 11:38:10|1827|1826.6|1827.2|1826.8|1827.2|1826.8|1826.8|1826.4|192
1607081900000|2020-12-04 11:38:20|1827.4|1827|1827.6|1827.2|1827.6|1827.2|1827.2|1826.8|490
1607081910000|2020-12-04 11:38:30|1827.4|1827|1827.6|1827.2|1827.6|1827.4|1827.4|1826.8|32
1607081920000|2020-12-04 11:38:40|1827.4|1827|1827.6|1827.2|1827.6|1827.4|1827.2|1827|84
1607081930000|2020-12-04 11:38:50|1827.4|1827|1827.2|1827|1827.4|1827.2|1827.2|1827|0
1607081940000|2020-12-04 11:39:00|1827|1826.8|1826.2|1826|1827|1826.8|1826.2|1826|2388
1607081950000|2020-12-04 11:39:10|1826|1825.8|1826.6|1826|1826.6|1826.4|1826|1825.6|1848
1607081960000|2020-12-04 11:39:20|1826.4|1826.2|1826.6|1826.4|1826.6|1826.4|1826.4|1826|775
1607081970000|2020-12-04 11:39:30|1826.4|1826.2|1826.6|1826.4|1826.6|1826.4|1826.4|1826|0
1607081980000|2020-12-04 11:39:40|1826.4|1826.2|1826.4|1825.6|1826.6|1826.4|1826|1825.6|777
1607081990000|2020-12-04 11:39:50|1826.2|1825.8|1826|1825.4|1826.4|1826|1825.8|1825.2|0
1607082000000|2020-12-04 11:40:00|1825.8|1825.2|1825.8|1825.2|1825.8|1825.2|1825.6|1825|0
1607082010000|2020-12-04 11:40:10|1826|1825.4|1825.6|1825.2|1826|1825.4|1825.6|1825|0
1607082020000|2020-12-04 11:40:20|1825.8|1825.4|1825.2|1824.8|1826|1825.6|1825|1824.6|1175
1607082030000|2020-12-04 11:40:30|1825|1824.6|1825.4|1825|1825.4|1825.2|1825|1824.4|9
1607082040000|2020-12-04 11:40:40|1825.6|1825.2|1825|1824.6|1825.6|1825.2|1825|1824.6|349
1607082050000|2020-12-04 11:40:50|1824.8|1824.8|1824.8|1824.4|1825.2|1824.8|1824.8|1824.2|0
1607082060000|2020-12-04 11:41:00|1824.6|1824.2|1824.6|1824.2|1825|1824.6|1824.6|1824|0
1607082070000|2020-12-04 11:41:10|1824.8|1824.4|1824.4|1824|1825|1824.6|1824.4|1823.8|91
1607082080000|2020-12-04 11:41:20|1824.6|1824.2|1825.2|1824.8|1825.2|1825|1824.6|1824.2|755
1607082090000|2020-12-04 11:41:30|1825.6|1825|1825.2|1824.8|1825.6|1825.2|1825.2|1824.8|379
1607082100000|2020-12-04 11:41:40|1825.4|1825|1825.6|1825.2|1825.6|1825.2|1825.2|1824.8|496
1607082110000|2020-12-04 11:41:50|1825.4|1825|1825.4|1824.8|1825.6|1825.2|1825.2|1824.8|0
1607082120000|2020-12-04 11:42:00|1825.6|1825|1825|1824.8|1825.6|1825.2|1825|1824.8|431
1607082130000|2020-12-04 11:42:10|1825.2|1825|1825.2|1825|1825.2|1825|1825.2|1824.8|1561
1607082140000|2020-12-04 11:42:20||1824.8||1824.8||1825||1824.8|0
1607082150000|2020-12-04 11:42:30|1825|1825|1824.8|1824.4|1825.2|1825|1824.8|1824.4|2636
1607082160000|2020-12-04 11:42:40|1825|1824.6|1825.2|1824.8|1825.2|1825|1825|1824.4|275
1607082170000|2020-12-04 11:42:50|1825|1825|1825.6|1825.2|1825.8|1825.4|1825|1825|425
1607082180000|2020-12-04 11:43:00|1825.8|1825.4|1825.2|1824.8|1826|1825.6|1825.2|1824.8|1209
1607082190000|2020-12-04 11:43:10|1825.4|1825|1825.6|1825.2|1825.6|1825.2|1825.2|1824.8|24
1607082200000|2020-12-04 11:43:20|1825.4|1825|1826|1825.6|1826|1825.6|1825.4|1825|400
1607082210000|2020-12-04 11:43:30|1825.8|1825.4|1825.8|1825.2|1826|1825.6|1825.6|1825.2|236
1607082220000|2020-12-04 11:43:40|1825.6|1825.4|1825.8|1825.4|1825.8|1825.4|1825.6|1825.2|749
1607082230000|2020-12-04 11:43:50|1825.6|1825.2|1825.4|1825.2|1825.8|1825.4|1825.4|1825|0
1607082240000|2020-12-04 11:44:00|1825.8|1825.4|1825.6|1825.4|1825.8|1825.4|1825.6|1825.2|22
1607082250000|2020-12-04 11:44:10|1825.8|1825.6|1825.4|1824.8|1826|1825.6|1825.2|1824.8|598
1607082260000|2020-12-04 11:44:20|1825.2|1825|1825.4|1824.8|1825.4|1825|1825.2|1824.8|1000
1607082270000|2020-12-04 11:44:30|1825.6|1825|1825|1824.4|1825.6|1825.2|1824.8|1824.4|483
1607082280000|2020-12-04 11:44:40|1824.8||1825||1825||1824.8||0
1607082290000|2020-12-04 11:44:50|1824.8|1824.2|1825|1824.6|1825|1824.8|1824.6|1824.2|65
1607082300000|2020-12-04 11:45:00|1824.8|1824.4|1824.8|1824.4|1825|1824.4|1824.8|1824.4|0
1607082310000|2020-12-04 11:45:10|1825|1824.2|1825|1824.6|1825.4|1824.8|1824.6|1824.2|1300
1607082320000|2020-12-04 11:45:20|1824.8|1824.4|1824.2|1823.8|1824.8|1824.4|1824|1823.6|18781
1607082330000|2020-12-04 11:45:30|1824|1823.6|1824.2|1823.6|1824.2|1823.6|1823.8|1823.4|0
1607082340000|2020-12-04 11:45:40|1824.4|1823.8|1824.2|1823.6|1824.4|1824|1824|1823.6|379
1607082350000|2020-12-04 11:45:50|1824|1823.4|1824|1823.4|1824|1823.4|1823.8|1823.2|0
1607082360000|2020-12-04 11:46:00|1823.8|1823.6|1824|1823.4|1824.2|1823.8|1823.8|1823.4|2135
1607082370000|2020-12-04 11:46:10|1823.8|1823.6|1824|1823.6|1824|1823.6|1823.8|1823.6|0
1607082380000|2020-12-04 11:46:20|1823.8|1823.4|1823.8|1823.4|1823.8|1823.4|1823.6|1823.4|50
1607082390000|2020-12-04 11:46:30|1823.6|1823.2|1823.6|1823.2|1823.8|1823.2|1823.4|1823|586
1607082400000|2020-12-04 11:46:40|1823.8|1823.4|1823.8|1823.2|1823.8|1823.6|1823.8|1823.2|97
1607082410000|2020-12-04 11:46:50|||||||||1
1607082420000|2020-12-04 11:47:00|1823.6|1823.6|1823.8|1823.2|1823.8|1823.6|1823.6|1823.2|67
1607082430000|2020-12-04 11:47:10|1823.6|1823.4|1823.6|1823.2|1823.6|1823.4|1823.4|1823.2|0
1607082440000|2020-12-04 11:47:20|1823.4|1823.4|1823.6|1823.4|1823.6|1823.4|1823|1822.4|2655
1607082450000|2020-12-04 11:47:30||1823.2||1823.4||1823.4||1823|250
1607082460000|2020-12-04 11:47:40|1823.8|1823.6|1824.2|1823.8|1824.2|1823.8|1823.8|1823.4|566
1607082470000|2020-12-04 11:47:50|1824|1823.6|1825|1824.8|1825.4|1825|1824|1823.6|5998
1607082480000|2020-12-04 11:48:00|1825.2|1824.6|1825|1824.4|1825.2|1824.6|1824.6|1824.2|719
1607082490000|2020-12-04 11:48:10|1825.2|1824.6|1825|1824.6|1825.2|1824.8|1825|1824.6|0
1607082500000|2020-12-04 11:48:20|1824.8|1824.4|1824.6|1824|1824.8|1824.6|1824.4|1823.8|0
1607082510000|2020-12-04 11:48:30|1824.4|1823.8|1824.6|1824.2|1824.6|1824.2|1824.4|1823.8|90
1607082520000|2020-12-04 11:48:40|1825|1824.4|1825|1824.6|1825|1824.6|1825|1824.4|64
1607082530000|2020-12-04 11:48:50|1824.8|1824.4|1824.6|1824.2|1824.8|1824.6|1824.6|1824.2|372
1607082540000|2020-12-04 11:49:00|1824.8|1824.4|1825|1824.4|1825|1824.6|1824.6|1824.2|0
1607082550000|2020-12-04 11:49:10|1824.8|1824.2|1825|1824.4|1825|1824.6|1824.6|1824.2|0
1607082560000|2020-12-04 11:49:20|1824.8|1824.2|1824.6|1824|1825|1824.6|1824.6|1824|0
1607082570000|2020-12-04 11:49:30|1824.4|1823.8|1824|1823.8|1824.4|1823.8|1824|1823.6|129
1607082580000|2020-12-04 11:49:40||1823.6||1823.6||1823.8||1823.4|65
1607082590000|2020-12-04 11:49:50|1824.2|1823.4|1823.8|1823.4|1824.2|1823.8|1823.8|1823.4|484
1607082600000|2020-12-04 11:50:00|1823.6|1823.2|1823.4|1823|1823.8|1823.4|1823.4|1823|372
1607082610000|2020-12-04 11:50:10|1823.2|1822.8|1823|1822.8|1823.2|1823|1823|1822.6|9448
1607082620000|2020-12-04 11:50:20||1822.6||1822.6||1822.6||1822.6|0
1607082630000|2020-12-04 11:50:30|1822.8|1822.4|1822.4|1822.2|1822.8|1822.6|1822.4|1822|3040
1607082640000|2020-12-04 11:50:40|1822.6|1822|1822.4|1822.2|1822.6|1822.2|1822.4|1822|0
1607082650000|2020-12-04 11:50:50|1822.2|1822|1821.8|1821.4|1822.2|1822|1821.8|1821.2|116
1607082660000|2020-12-04 11:51:00|1821.6|1821.2|1821.4|1821|1821.6|1821.4|1821.4|1821|580
1607082670000|2020-12-04 11:51:10|1821.6|1821.2|1821.6|1821.2|1821.6|1821.2|1821.4|1821|662
1607082680000|2020-12-04 11:51:20|1821.4|1821.4|1821.4|1821|1821.6|1821.4|1821.4|1820.8|0
1607082690000|2020-12-04 11:51:30|1821.6|1821.2|1822|1821.4|1822.2|1822|1821.4|1821|1852
1607082700000|2020-12-04 11:51:40|1821.8|1821.6|1822.2|1821.8|1822.2|1822|1821.8|1821.6|275
1607082710000|2020-12-04 11:51:50|1822.4|1822|1822.2|1822|1822.4|1822|1822.2|1822|0
1607082720000|2020-12-04 11:52:00|1822.4|1822.2|1822.8|1822.2|1823.4|1823|1822.2|1822.2|3004
1607082730000|2020-12-04 11:52:10||1822.4||1822.6||1822.6||1822.2|0
1607082740000|2020-12-04 11:52:20||1822.4||1822.6||1822.6||1822.4|0
1607082750000|2020-12-04 11:52:30|1823|1822.4|1823.4|1823|1823.4|1823|1823|1822.4|373
1607082760000|2020-12-04 11:52:40|1823.2|1822.8|1823.2|1822.8|1823.2|1822.8|1823.2|1822.6|15
1607082770000|2020-12-04 11:52:50|1823|1822.6|1822.8|1822.2|1823|1823|1822.6|1822.2|2190
1607082780000|2020-12-04 11:53:00|1822.6|1822|1822.4|1822|1822.6|1822|1822.4|1822|0
1607082790000|2020-12-04 11:53:10|1822.6|1822.2|1822.8|1822.2|1822.8|1822.4|1822.6|1822.2|0
1607082800000|2020-12-04 11:53:20|1822.6|1822|1822.8|1822.2|1822.8|1822.2|1822.6|1822|0
1607082810000|2020-12-04 11:53:30|1822.6|1822|1822.4|1822|1822.6|1822.2|1822.4|1822|0
1607082820000|2020-12-04 11:53:40|1822.6|1822.2|1822.6|1822.2|1822.6|1822.2|1822.6|1822.2|468
1607082830000|2020-12-04 11:53:50|1822.8|1822.4|1822.8|1822.2|1823.4|1823|1822.6|1822.2|593
1607082840000|2020-12-04 11:54:00|1822.6|1822.4|1822.8|1822.2|1822.8|1822.6|1822.6|1822.2|0
1607082850000|2020-12-04 11:54:10|1822.6|1822.4|1822.8|1822.4|1822.8|1822.6|1822.6|1822.2|0
1607082860000|2020-12-04 11:54:20|1823|1822.6|1823|1822.6|1823.2|1822.8|1823|1822.4|549
1607082870000|2020-12-04 11:54:30|1823.2|1822.8|1824.2|1823.8|1824.2|1823.8|1823.2|1822.8|5233
1607082880000|2020-12-04 11:54:40|1824.4|1824|1824|1823.6|1824.6|1824.2|1824|1823.4|2066
1607082890000|2020-12-04 11:54:50|1824.2|1823.8|1824|1823.4|1824.2|1823.8|1824|1823.4|0
1607082900000|2020-12-04 11:55:00|1823.8|1823.6|1824|1823.6|1824|1823.8|1823.6|1823.2|511
1607082910000|2020-12-04 11:55:10|1824.2|1823.4|1824.4|1823.8|1824.4|1824|1824|1823.4|0
1607082920000|2020-12-04 11:55:20|1824.2|1824|1824.4|1824|1824.4|1824.2|1824.2|1823.8|1876
1607082930000|2020-12-04 11:55:30|1824.2|1823.8|1824.2|1823.8|1824.2|1823.8|1824|1823.8|259
1607082940000|2020-12-04 11:55:40|1824|1824|1822.4|1821.8|1824|1824|1822.4|1821.8|2182
1607082950000|2020-12-04 11:55:50|1822.6|1822|1822.4|1822|1822.6|1822.2|1822.2|1821.8|14
1607082960000|2020-12-04 11:56:00|1822.2|1821.8|1822.4|1821.8|1822.8|1822.6|1822.2|1821.8|158
1607082970000|2020-12-04 11:56:10|1822.6|1822|1823.6|1823|1823.6|1823.2|1822.6|1821.8|5325
1607082980000|2020-12-04 11:56:20|1823.4|1823.2|1824|1823.4|1824|1823.6|1823.4|1823|50
1607082990000|2020-12-04 11:56:30||1823.2||1823.4||1823.4||1823.2|0
1607083000000|2020-12-04 11:56:40|1823.6|1823.2|1823.8|1823.6|1824|1823.6|1823.2|1823|977
1607083010000|2020-12-04 11:56:50|1823.6|1823.4|1823.6|1823.2|1823.6|1823.4|1823.6|1823.2|0
1607083020000|2020-12-04 11:57:00|1823.8|1823.4|1823.8|1823.4|1823.8|1823.6|1823.6|1823.2|126
1607083030000|2020-12-04 11:57:10|1823.6|1823.2|1823.6|1823.4|1823.8|1823.4|1823.6|1823.2|0
1607083040000|2020-12-04 11:57:20|1823.8|1823.2|1823.6|1823.2|1823.8|1823.4|1823.6|1823.2|0
1607083060000|2020-12-04 11:57:40|1823.4|1823|1823.6|1823|1823.6|1823|1823.2|1823|383
1607083070000|2020-12-04 11:57:50|1823.4|1822.8|1823.2|1823|1823.4|1823|1823.2|1822.8|0
1607083080000|2020-12-04 11:58:00|1823.4|1822.8|1823.4|1823|1823.8|1823.4|1823|1822.6|1906
1607083090000|2020-12-04 11:58:10|1823.2|1822.8|1823.2|1823|1823.4|1823|1823.2|1822.8|0
1607083100000|2020-12-04 11:58:20||1822.8||1823||1823||1822.8|0
1607083110000|2020-12-04 11:58:30|1823.4|1823.2|1823.2|1822.8|1823.4|1823.2|1823|1822.8|434
1607083120000|2020-12-04 11:58:40|1823|1822.6|1823.2|1822.8|1823.2|1822.8|1822.8|1822.6|1729
1607083130000|2020-12-04 11:58:50|1823|1823|1823.2|1823|1823.4|1823|1823|1823|88
1607083140000|2020-12-04 11:59:00|1823|1822.8|1823.2|1822.8|1823.2|1823|1823|1822.8|192
1607083150000|2020-12-04 11:59:10|1823|1823|1823|1822.8|1823.2|1823|1823|1822.8|186
1607083160000|2020-12-04 11:59:20|1822.8|1822.6|1822.6|1822.4|1822.8|1822.6|1822.6|1822.4|714
1607083170000|2020-12-04 11:59:30|1822.4|1822.2|1823|1822.6|1823|1822.6|1822.4|1821.8|1002
1607083180000|2020-12-04 11:59:40|1823.2|1822.8|1823|1822.4|1823.2|1822.8|1822.8|1822.4|424
1607083190000|2020-12-04 11:59:50|1823.2|1822.6|1823.2|1822.8|1823.2|1822.8|1823|1822.6|585
1607083200000|2020-12-04 12:00:00|1823|1822.6|1822.6|1822.2|1823|1822.6|1822.6|1822.2|325
1607083210000|2020-12-04 12:00:10||1822.4||1822.4||1822.4||1822.4|0
1607083220000|2020-12-04 12:00:20|1822.8|1822.6|1822.6|1822.2|1823.2|1822.8|1822.4|1822|3150
1607083230000|2020-12-04 12:00:30|1822.4|1822|1822.4|1822.2|1822.6|1822.2|1822.4|1822|85
1607083240000|2020-12-04 12:00:40|1822.6|1822.4|1823.2|1822.6|1823.4|1823.2|1822.6|1822.2|841
1607083250000|2020-12-04 12:00:50|1823.4|1822.8|1823.4|1823|1823.4|1823.2|1823.2|1822.6|89
1607083260000|2020-12-04 12:01:00|1823.6|1823.2|1824.2|1824|1824.2|1824|1823.6|1823.2|1586
1607083270000|2020-12-04 12:01:10|1824.4|1824.2|1824|1823.8|1824.4|1824.2|1824|1823.8|340
1607083280000|2020-12-04 12:01:20|1824.2|1823.6|1824.2|1823.6|1824.2|1823.8|1823.8|1823.6|510
1607083290000|2020-12-04 12:01:30|1824|1823.4|1824.4|1823.8|1824.4|1824.2|1823.6|1823.4|3177
1607083300000|2020-12-04 12:01:40|1824.6|1824|1824.2|1824|1824.6|1824.2|1824.2|1823.8|352
1607083310000|2020-12-04 12:01:50|1824.4|1823.8|1824.6|1824.2|1824.6|1824.4|1824.4|1823.8|205
1607083320000|2020-12-04 12:02:00|1824.4|1824|1824.8|1824.6|1824.8|1824.6|1824.4|1824|938
1607083330000|2020-12-04 12:02:10|1825||1825||1825||1825||2
1607083340000|2020-12-04 12:02:20|1824.8|1824.4|1824.8|1824.6|1825|1824.6|1824.6|1824.4|390
1607083350000|2020-12-04 12:02:30|1825|1824.8|1825.2|1824.8|1825.4|1825.2|1824.8|1824.6|3109
1607083360000|2020-12-04 12:02:40|1825.4|1825|1825.2|1824.8|1825.4|1825|1825|1824.8|1320
1607083370000|2020-12-04 12:02:50|1825.4|1825|1825.2|1824.8|1825.4|1825|1825|1824.8|245
1607083380000|2020-12-04 12:03:00|1825.4|1825|1825.2|1825|1825.6|1825.2|1825.2|1825|1387
1607083390000|2020-12-04 12:03:10|1825|1824.8|1824.6|1824.4|1825|1824.8|1824.6|1824.4|2265
1607083400000|2020-12-04 12:03:20|1824.8|1824.6|1824.8|1824.6|1824.8|1824.6|1824.8|1824.6|320
1607083410000|2020-12-04 12:03:30|1824.6|1824.4|1824.6|1824.4|1824.6|1824.6|1824.6|1824.4|192
1607083430000|2020-12-04 12:03:50|1824.8|1824.6|1825|1824.6|1825|1824.8|1824.8|1824.6|465
1607083440000|2020-12-04 12:04:00|1825.2|1824.8|1825.2|1825|1825.6|1825.4|1825.2|1824.6|564
1607083450000|2020-12-04 12:04:10|1825.4|1825.2|1825.4|1825|1825.6|1825.2|1825.4|1825|2
1607083460000|2020-12-04 12:04:20|1825.2||1825.2||1825.2||1825.2||0
1607083470000|2020-12-04 12:04:30|1825|1824.8|1825.2|1824.8|1825.2|1824.8|1824.8|1824.6|1749
1607083480000|2020-12-04 12:04:40|1825.4|1825|1825.4|1825.2|1825.6|1825.4|1825.4|1825|1424
1607083490000|2020-12-04 12:04:50|1825.2|1825|1825|1824.6|1825.6|1825.2|1825|1824.6|8247
1607083500000|2020-12-04 12:05:00|1825.2|1824.8|1825.2|1825|1825.6|1825.2|1825|1824.8|2220
1607083510000|2020-12-04 12:05:10||1824.8||1824.8||1825||1824.8|316
1607083520000|2020-12-04 12:05:20|||||||||70
1607083530000|2020-12-04 12:05:30|1825.4|1825|1825.6|1825.2|1825.6|1825.2|1825.4|1825|692
1607083540000|2020-12-04 12:05:40|1825.8|1825.4|1826.2|1825.8|1826.2|1826|1825.8|1825.4|6159
1607083550000|2020-12-04 12:05:50|1826|1826|1826.4|1826|1826.4|1826|1825.6|1825.4|8589
1607083560000|2020-12-04 12:06:00|1826.2|1825.8|1826|1825.8|1826.4|1825.8|1826|1825.6|780
1607083570000|2020-12-04 12:06:10|1826.2|1826|1826.2|1825.8|1826.4|1826|1826|1825.8|591
1607083580000|2020-12-04 12:06:20|1826|1825.6|1825.6|1825.4|1826.2|1825.6|1825.6|1825.4|216
1607083590000|2020-12-04 12:06:30|1825.8|1825.6|1826|1825.8|1826|1825.8|1825.8|1825.6|5
1607083600000|2020-12-04 12:06:40|1825.8|1825.6|1826|1825.6|1826|1825.6|1825.8|1825.6|192
1607083610000|2020-12-04 12:06:50|1825.8|1825.8|1825.8|1825.6|1825.8|1825.8|1825.8|1825.6|2
1607083620000|2020-12-04 12:07:00|1826|1825.8|1825.6|1825.4|1826|1825.8|1825.6|1825.4|1996
1607083630000|2020-12-04 12:07:10|1825.4|1825.2|1825.2|1824.8|1825.4|1825.2|1825|1824.8|592
1607083640000|2020-12-04 12:07:20|1825|1825|1825.6|1825.2|1825.6|1825.4|1825|1824.8|1099
1607083650000|2020-12-04 12:07:30|1825.8|1825.4|1825.6|1825.2|1825.8|1825.6|1825.6|1825.2|218
1607083660000|2020-12-04 12:07:40|1825.4|1825.4|1825.6|1825.2|1825.8|1825.4|1825.4|1825.2|300
1607083670000|2020-12-04 12:07:50|1825.4|1825.4|1825.6|1825.2|1825.6|1825.4|1825.4|1825.2|878
1607083680000|2020-12-04 12:08:00|1826.4|1825.4|1828|1827.6|1828|1827.8|1826.2|1825.2|13375
1607083690000|2020-12-04 12:08:10|1827.8|1827.4|1827.6|1827.2|1828|1827.6|1827.6|1827.2|785
1607083700000|2020-12-04 12:08:20|1827.4|1827|1827.4|1827|1827.4|1827|1827.4|1826.8|0
1607083710000|2020-12-04 12:08:30|1827.2|1827.2|1827.2|1827|1827.2|1827.2|1827.2|1827|0
1607083720000|2020-12-04 12:08:40|1827.4|1826.8|1827.4|1827.2|1827.4|1827.2|1827.2|1826.8|1498
1607083730000|2020-12-04 12:08:50|1827.6|1827.4|1829.2|1828.8|1829.2|1829|1827.6|1827.2|6350
1607083740000|2020-12-04 12:09:00|1829.4|1829|1828.6|1828.2|1829.4|1829.2|1828.6|1828.2|1033
1607083750000|2020-12-04 12:09:10|1828.8|1828.4|1828.4|1828|1828.8|1828.4|1828.2|1827.8|712
1607083760000|2020-12-04 12:09:20|1828.6|1827.8|1828.4|1828|1828.8|1828.4|1828.4|1827.8|0
1607083770000|2020-12-04 12:09:30|1828.8|1828.2|1829.2|1828.8|1829.4|1829|1828.6|1828.2|194
1607083780000|2020-12-04 12:09:40|1829|1828.6|1828.8|1828.4|1829.2|1829|1828.8|1828.4|1284
1607083790000|2020-12-04 12:09:50|1829|1828.6|1829.2|1828.6|1829.2|1828.8|1829|1828.6|0
1607083800000|2020-12-04 12:10:00|1829|1828.4|1828.8|1828.4|1829|1828.4|1828.4|1828|760
1607083810000|2020-12-04 12:10:10|1828.6|1828.6|1828.6|1828.4|1828.6|1828.6|1828.6|1828.4|400
1607083820000|2020-12-04 12:10:20|1828.8|1828.6|1828.8|1828.4|1829|1828.8|1828.6|1828.2|3193
1607083850000|2020-12-04 12:10:50||1828.2||1828.4||1828.4||1828.2|0
1607083860000|2020-12-04 12:11:00|1828.6|1828.2|1828.6|1828.2|1828.6|1828.4|1828.4|1828.2|26
1607083870000|2020-12-04 12:11:10|1828.4|1828.6|1828.8|1828.6|1828.8|1828.6|1828.4|1828.6|1083
1607083880000|2020-12-04 12:11:20|1829|1828.8|1828.8|1828.4|1829.2|1829|1828.8|1828.4|2492
1607083890000|2020-12-04 12:11:30|1828.6|1828.2|1827.6|1827.2|1828.8|1828.2|1827.2|1827|8634
1607083900000|2020-12-04 12:11:40|1827.8|1827.4|1828.6|1828.2|1828.6|1828.2|1827.6|1827.2|1072
1607083910000|2020-12-04 12:11:50|1828.8|1828.4|1828.8|1828.2|1829.2|1828.6|1828.6|1828.2|826
1607083920000|2020-12-04 12:12:00|1829|1828.4|1828.8|1828.6|1829.2|1828.6|1828.8|1828.4|0
1607083930000|2020-12-04 12:12:10|1829|1828.8|1829.4|1829|1829.4|1829|1829|1828.8|1383
1607083940000|2020-12-04 12:12:20|1829.6|1829.2|1830.4|1830.2|1830.4|1830.2|1829.6|1829|7364
1607083950000|2020-12-04 12:12:30|1830.6|1830.4|1831.8|1831.6|1831.8|1831.6|1830.6|1830.4|8477
1607083960000|2020-12-04 12:12:40|1832|1831.8|1833.2|1832.8|1833.8|1833.6|1832|1831.8|21213
1607083970000|2020-12-04 12:12:50|1833.4|1833|1832.4|1831.8|1833.8|1833.2|1831|1830.8|16698
1607083980000|2020-12-04 12:13:00|1832.2|1832|1832|1831.4|1832.4|1832|1832|1831.4|562
1607083990000|2020-12-04 12:13:10|1832.2|1831.6|1832.2|1831.8|1832.4|1832|1831.8|1831.4|592
1607084000000|2020-12-04 12:13:20|1832|1831.6|1832|1831.4|1832.2|1831.8|1832|1831.4|0
1607084010000|2020-12-04 12:13:30|1831.8|1831.6|1832.4|1832|1832.4|1832|1831.8|1831.4|484
1607084020000|2020-12-04 12:13:40|1832.2|1831.8|1832|1831.4|1832.2|1831.8|1832|1831.4|100
1607084040000|2020-12-04 12:14:00|1831.8||1832||1832||1831.8||0
1607084050000|2020-12-04 12:14:10|1831.8|1831.2|1831.4|1831.2|1832|1831.2|1831.2|1830.8|2070
1607084060000|2020-12-04 12:14:20|1831.6|1831.4|1831.8|1831.4|1832|1831.4|1831.6|1831.4|140
1607084090000|2020-12-04 12:14:50|1831.6|1831.2|1831.8|1831.4|1831.8|1831.6|1831.4|1831|175
1607084100000|2020-12-04 12:15:00|1831.6|1831|1831.6|1831.2|1831.6|1831.2|1831.2|1830.8|1780
1607084120000|2020-12-04 12:15:20|1831.8|1831.4|1831.4|1831|1831.8|1831.4|1831.2|1831|700
1607084130000|2020-12-04 12:15:30||1831.2||1831.2||1831.2||1831.2|14
1607084150000|2020-12-04 12:15:50|1831.6|1831.4|1831.6|1831.2|1831.8|1831.6|1831.6|1831.2|1937
1607084160000|2020-12-04 12:16:00|1831.4||1831.4||1831.4||1831.4||1350
1607084170000|2020-12-04 12:16:10|1831.6|1831|1830|1829.6|1831.6|1831|1830|1829.4|7107
1607084180000|2020-12-04 12:16:20|1829.8|1829.4|1829.6|1829.2|1829.8|1829.4|1829.4|1829|1365
1607084200000|2020-12-04 12:16:40|1829.4|1829|1829.2|1829|1829.4|1829|1829.2|1829|92
1607084210000|2020-12-04 12:16:50|1829.4|1829.2|1829.6|1829.2|1829.6|1829.2|1829.4|1829|25
1607084220000|2020-12-04 12:17:00|1829.4|1829|1829|1828.6|1829.4|1829|1828.6|1828.2|1954
1607084230000|2020-12-04 12:17:10|1829.2|1828.8|1829.2|1828.8|1829.4|1828.8|1828.8|1828.4|0
1607084240000|2020-12-04 12:17:20|1829|1828.6|1829.8|1829.4|1829.8|1829.6|1829|1828.6|145
1607084250000|2020-12-04 12:17:30|1829.6|1829.2|1830|1829.6|1830|1829.6|1829.4|1828.8|0
1607084260000|2020-12-04 12:17:40|1830.2|1829.8|1830.2|1829.6|1830.6|1830.4|1830|1829.6|6176
1607084270000|2020-12-04 12:17:50|1830.4|1829.8|1830.6|1830|1830.6|1830.4|1830.4|1829.8|445
1607084280000|2020-12-04 12:18:00|1830.4|1830.2|1830.4|1830|1830.6|1830.2|1830.4|1830|0
1607084290000|2020-12-04 12:18:10|1830.6|1830.2|1830.4|1830|1830.6|1830.2|1830.4|1830|3
1607084300000|2020-12-04 12:18:20|1830.6|1830.2|1830.6|1830.4|1830.6|1830.4|1830.6|1830.2|292
1607084310000|2020-12-04 12:18:30|1830.4|1830.2|1830.6|1830.4|1830.6|1830.4|1830.4|1830|466
1607084320000|2020-12-04 12:18:40|1830.8|1830.6|1830.8|1830.4|1830.8|1830.6|1830.8|1830.4|55
1607084330000|2020-12-04 12:18:50|1830.6|1830.2|1831|1830.8|1831|1830.8|1830.6|1830|1140
1607084340000|2020-12-04 12:19:00|1830.8|1830.6|1831.2|1830.8|1831.4|1831|1830.8|1830.4|691
1607084350000|2020-12-04 12:19:10|1831.4|1831|1832|1831.6|1832|1831.6|1831.4|1831|122
1607084360000|2020-12-04 12:19:20|1831.8|1831.8|1831.8|1831.4|1832|1831.8|1831.8|1831.4|0
1607084370000|2020-12-04 12:19:30|1832|1831.6|1833|1832.4|1833|1832.6|1832|1831.6|1143
1607084380000|2020-12-04 12:19:40|1832.8|1832.6|1833|1832.6|1833|1832.6|1832.8|1832.4|1547
1607084390000|2020-12-04 12:19:50|1832.8|1832.4|1832.8|1832.4|1833.6|1833|1832.6|1832.4|5567
1607084400000|2020-12-04 12:20:00|1833|1832.6|1832.8|1832.4|1833|1832.6|1832.8|1832.4|367
1607084410000|2020-12-04 12:20:10|1833|1832.6|1832.8|1832.2|1833|1832.6|1832.8|1832|85
1607084420000|2020-12-04 12:20:20|1833|1832.4|1833|1832.4|1833|1832.4|1832.8|1832.2|0
1607084430000|2020-12-04 12:20:30|1832.8|1832.6|1833.4|1832.8|1833.8|1833.4|1832.8|1832.4|8351
1607084440000|2020-12-04 12:20:40|1833|1833|1833|1832.8|1833.4|1833.2|1833|1832.8|325
1607084450000|2020-12-04 12:20:50|1832.8|1832.4|1833|1832.4|1833|1832.4|1832.8|1832.4|74
1607084460000|2020-12-04 12:21:00|1832.8|1832.6|1833.4|1833|1833.6|1833.2|1832.8|1832.4|100
1607084470000|2020-12-04 12:21:10||1832.8||1832.8||1832.8||1832.8|27
1607084480000|2020-12-04 12:21:20|1833.6|1833|1833.6|1833.2|1833.6|1833.2|1833.4|1832.8|1510
1607084490000|2020-12-04 12:21:30|1833.4|1833.4|1833.6|1833.4|1833.6|1833.4|1833.4|1833.4|84
1607084500000|2020-12-04 12:21:40|1833.8|1833.6|1833.8|1833.6|1834|1833.8|1833.8|1833.6|1714
1607084510000|2020-12-04 12:21:50|1834|1833.8|1834|1833.6|1834|1833.8|1833.8|1833.6|427
1607084520000|2020-12-04 12:22:00|1833.8|1833.4|1835|1834.8|1835.2|1834.8|1833.4|1832.8|11607
1607084530000|2020-12-04 12:22:10|1835.2|1835|1836|1835.6|1836.6|1836.4|1835.2|1835|10407
1607084540000|2020-12-04 12:22:20|1836.4|1835.8|1836.2|1835.8|1837|1836.6|1836|1835.6|4075
1607084550000|2020-12-04 12:22:30|||||||||30
1607084560000|2020-12-04 12:22:40|1836.4|1836|1836.2|1835.8|1836.6|1836.2|1836|1835.6|1811
1607084570000|2020-12-04 12:22:50||1835.6||1835.6||1835.6||1835.6|0
1607084580000|2020-12-04 12:23:00|1836|1835.8|1835.2|1834.8|1836.2|1835.8|1835.2|1834.6|1324
1607084590000|2020-12-04 12:23:10|1835|1834.6|1835|1834.6|1835.4|1835|1834.6|1834.2|531
1607084600000|2020-12-04 12:23:20|1835.2|1834.8|1835|1834.6|1835.4|1834.8|1834.8|1834.4|1241
1607084610000|2020-12-04 12:23:30|1835.2|1834.8|1835.2|1835|1835.2|1835|1834.8|1834.4|1304
1607084620000|2020-12-04 12:23:40|1835|1834.8|1835|1834.4|1835.2|1834.8|1834.8|1834.4|1064
1607084630000|2020-12-04 12:23:50|1834.8|1834.2|1835.2|1835|1835.2|1835|1834.4|1834|7991
1607084640000|2020-12-04 12:24:00|1835.4|1834.8|1835|1834.4|1835.4|1834.8|1835|1834.4|829
1607084650000|2020-12-04 12:24:10|1834.8|1834.6|1835.2|1835|1835.4|1835|1834.6|1834.6|1266
1607084660000|2020-12-04 12:24:20|1835.4|1835.2|1836.2|1835.8|1836.2|1835.8|1835.4|1835.2|1340
1607084670000|2020-12-04 12:24:30|1836|1836|1836.2|1835.8|1836.2|1836|1836|1835.8|1063
1607084680000|2020-12-04 12:24:40|1836|1835.6|1835.4|1835|1836|1835.8|1835.4|1835|1050
1607084690000|2020-12-04 12:24:50|1835.6|1835.2|1834.8|1834.4|1835.8|1835.2|1834.8|1834.2|736
1607084700000|2020-12-04 12:25:00|1835|1834.6|1834.6|1834.4|1835.2|1835|1834.6|1834|3359
1607084710000|2020-12-04 12:25:10||1834.2||1834.4||1834.4||1834|20
1607084720000|2020-12-04 12:25:20|1835|1834.6|1835.2|1834.8|1835.8|1835.4|1835|1834.4|6693
1607084730000|2020-12-04 12:25:30|1835.4|1835|1834.6|1834|1835.4|1835|1834.4|1834|2931
1607084740000|2020-12-04 12:25:40|1834.4|1834.4|1834.8|1834.4|1834.8|1834.4|1834.4|1834|981
1607084750000|2020-12-04 12:25:50|1835|1834.6|1834.6|1834|1835.4|1834.8|1834.6|1834|144
1607084760000|2020-12-04 12:26:00|1834.4|1834.2|1834.6|1834|1834.8|1834.4|1834.4|1834|245
1607084770000|2020-12-04 12:26:10|1834.8|1834.2|1835|1834.4|1835|1834.4|1834.8|1834.2|0
1607084780000|2020-12-04 12:26:20|1834.8||1835||1835||1834.8||0
1607084790000|2020-12-04 12:26:30|1834.8|1834.2|1834.8|1834.4|1834.8|1834.6|1834.4|1834|1960
1607084800000|2020-12-04 12:26:40|1835|1834.2|1834.8|1834.6|1835|1834.6|1834.4|1834|1941
1607084810000|2020-12-04 12:26:50|1834.6|1834.4|1834.6|1834.4|1835|1834.8|1834.4|1834|2988
1607084820000|2020-12-04 12:27:00|1834.8|1834.6|1835|1834.8|1835|1834.8|1834.8|1834.4|0
1607084830000|2020-12-04 12:27:10|1834.8|1834.6|1834.8|1834.6|1835|1834.8|1834.8|1834.6|434
1607084840000|2020-12-04 12:27:20|1835|1834.8|1835.6|1835.2|1835.6|1835.2|1835|1834.8|847
1607084850000|2020-12-04 12:27:30|1835.4|1835.4|1835.6|1835.2|1835.6|1835.4|1835.4|1835.2|17
1607084860000|2020-12-04 12:27:40|1835.4|1835.4|1835.4|1835.2|1835.4|1835.4|1835.4|1835.2|0
1607084870000|2020-12-04 12:27:50|1835.6|1835|1835.4|1835|1835.6|1835|1835.4|1835|1816
1607084880000|2020-12-04 12:28:00|1835.6|1835.2|1835.6|1835.2|1835.6|1835.4|1835.4|1835|50
1607084890000|2020-12-04 12:28:10|1835.4|1835|1835.2|1834.8|1835.4|1835|1834.8|1834.6|1098
1607084900000|2020-12-04 12:28:20|1835|1834.6|1835|1834.8|1835.2|1834.8|1835|1834.6|191
1607084910000|2020-12-04 12:28:30|1835.2|1835|1835.4|1835|1835.4|1835|1835.2|1835|515
1607084920000|2020-12-04 12:28:40|1835.6|1835.2|1835.8|1835.6|1835.8|1835.6|1835.6|1835.2|435
1607084930000|2020-12-04 12:28:50|1835.6|1835.4|1835.4|1835|1835.8|1835.4|1835.2|1835|950
1607084940000|2020-12-04 12:29:00|1835.2|1834.8|1835.2|1834.8|1835.2|1834.8|1835|1834.8|607
1607084950000|2020-12-04 12:29:10|1835.4|1835|1835.6|1835.4|1835.6|1835.4|1835.4|1835|561
1607084960000|2020-12-04 12:29:20|1835.8|1835.6|1835.8|1835.4|1836|1835.6|1835.8|1835.4|505
1607084970000|2020-12-04 12:29:30|1835.6|1835.2|1835.4|1835|1835.8|1835.2|1835.2|1834.6|147
1607084980000|2020-12-04 12:29:40||1834.8||1834.8||1834.8||1834.8|0
1607084990000|2020-12-04 12:29:50|1835.2|1834.6|1834.8|1834.4|1835.2|1834.8|1834.8|1834.2|148
1607085000000|2020-12-04 12:30:00|1834.6|1834.2|1834.8|1834.2|1834.8|1834.6|1834.6|1834.2|341
1607085010000|2020-12-04 12:30:10|1834.6|1834.4|1834.4|1834|1834.6|1834.6|1834.4|1834|119
1607085020000|2020-12-04 12:30:20|1834.2|1833.8|1835|1834.6|1835.4|1835|1834|1833.8|9127
1607085030000|2020-12-04 12:30:30|1834.8|1834.4|1835|1834.6|1835.2|1834.6|1834.8|1834.4|563
1607085040000|2020-12-04 12:30:40|1835.2|1834.8|1835.4|1835.2|1835.4|1835.2|1835|1834.6|87
1607085050000|2020-12-04 12:30:50|1835.6|1835.4|1835.6|1835.4|1835.8|1835.6|1835.6|1835.2|443
1607085060000|2020-12-04 12:31:00|1835.8|1835.6|1835.8|1835.4|1835.8|1835.6|1835.6|1835.4|426
1607085070000|2020-12-04 12:31:10|1835.6|1835.2|1835.4|1835.2|1835.8|1835.4|1835.4|1835|614
1607085090000|2020-12-04 12:31:30|1835.6|1835.4|1835.6|1835.4|1835.8|1835.4|1835.6|1835.2|22
1607085100000|2020-12-04 12:31:40|1835.4|1835.2|1835.4|1835.2|1835.4|1835.2|1835.4|1835.2|191
1607085110000|2020-12-04 12:31:50|1835.2|1835|1835.2|1834.8|1835.4|1835|1835.2|1834.8|162
1607085120000|2020-12-04 12:32:00|1835|1835|1835.4|1835|1835.4|1835|1835|1835|500
1607085130000|2020-12-04 12:32:10|1835.2|1834.8|1835.6|1835.2|1835.6|1835.2|1835.2|1834.8|127
1607085140000|2020-12-04 12:32:20|1835.4|1835|1835.8|1835.2|1835.8|1835.2|1835.2|1835|393
1607085150000|2020-12-04 12:32:30|1835.6||1835.8||1835.8||1835.6||0
1607085160000|2020-12-04 12:32:40|||||||||75
1607085170000|2020-12-04 12:32:50|1835.6|1835.4|1836.2|1836|1836.8|1836.4|1835.6|1835.2|4367
1607085180000|2020-12-04 12:33:00|1836.4|1835.8|1836.6|1836|1836.6|1836.2|1836.2|1835.6|533
1607085190000|2020-12-04 12:33:10|1836.4|1835.8|1835.8|1835.4|1836.4|1836|1835.8|1835.4|1222
1607085200000|2020-12-04 12:33:20|1835.6|1835.2|1835.4|1835.2|1835.6|1835.2|1835.4|1835.2|191
1607085210000|2020-12-04 12:33:30|1835.2|1835|1835.4|1834.8|1835.4|1835|1835|1834.6|100
1607085220000|2020-12-04 12:33:40|1835.2|1834.6|1835|1834.8|1835.2|1834.8|1834.2|1833.8|6623
1607085230000|2020-12-04 12:33:50|1834.8|1834.6|1835.4|1835|1835.6|1835.4|1834.6|1834.2|3982
1607085240000|2020-12-04 12:34:00|1835.8|1835.2|1836|1835.6|1836|1835.8|1835.8|1835|1961
1607085250000|2020-12-04 12:34:10|1835.8|1835.8|1836.4|1836|1836.6|1836.2|1835.8|1835.8|1223
1607085260000|2020-12-04 12:34:20|1836.6|1836.2|1836.4|1836|1836.6|1836.2|1836.2|1836|0
1607085270000|2020-12-04 12:34:30|1836.6|1836.2|1836.4|1836|1836.6|1836.2|1836.2|1836|453
1607085280000|2020-12-04 12:34:40|1836.2|1836.2|1836.6|1836.2|1836.6|1836.2|1836.2|1836.2|117
1607085290000|2020-12-04 12:34:50||1836.4||1836.4||1836.4||1836.4|0
1607085300000|2020-12-04 12:35:00|1836.8|1836.6|1837|1836.6|1837.2|1837|1836.8|1836.4|2848
1607085310000|2020-12-04 12:35:10|1837.2|1836.8|1837|1836.6|1837.4|1837|1836.8|1836.6|986
1607085320000|2020-12-04 12:35:20|1837.2|1836.8|1837|1836.6|1837.4|1837.2|1837|1836.6|336
1607085330000|2020-12-04 12:35:30|1837.2|1836.8|1837.6|1837|1837.8|1837.6|1837|1836.6|5980
1607085340000|2020-12-04 12:35:40|1837.4|1837.2|1837.4|1837|1837.8|1837.2|1837.2|1837|359
1607085350000|2020-12-04 12:35:50|1837.2|1836.8|1837|1836.6|1837.2|1837|1837|1836.6|175
1607085360000|2020-12-04 12:36:00|1836.8|1836.4|1837|1836.4|1837|1836.4|1836.6|1836.2|1000
1607085380000|2020-12-04 12:36:20|1836.8|1836.6|1837.4|1837|1837.4|1837|1836.6|1836.6|1573
1607085390000|2020-12-04 12:36:30|1837.6|1837.2|1837.8|1837.4|1837.8|1837.4|1837.4|1837.2|0
1607085400000|2020-12-04 12:36:40|1837.6|1837.2|1837.4|1837|1837.6|1837.2|1837.4|1837|342
1607085410000|2020-12-04 12:36:50|1837.6|1837.2|1837.6|1837|1837.8|1837.2|1837.4|1837|27
1607085420000|2020-12-04 12:37:00|1837.4|1837.2|1837.4|1837|1837.8|1837.2|1837.4|1837|27
1607085430000|2020-12-04 12:37:10|1837.6|1837.2|1837.8|1837.2|1837.8|1837.4|1837.6|1837.2|965
1607085450000|2020-12-04 12:37:30|1838|1837.4|1838|1837.6|1838|1837.8|1837.8|1837.4|164
1607085460000|2020-12-04 12:37:40|1838.2|1837.8|1838.2|1838|1838.2|1838|1838.2|1837.8|473
1607085470000|2020-12-04 12:37:50|1838.4|1838.2|1838.8|1838.4|1838.8|1838.4|1838.2|1838|920
1607085480000|2020-12-04 12:38:00|1838.6|1838.2|1838.2|1837.6|1838.6|1838.2|1838|1837.6|1224
1607085490000|2020-12-04 12:38:10|1838||1838.2||1838.2||1838||500
1607085500000|2020-12-04 12:38:20|1838|1837.8|1839.4|1838.8|1840|1839.8|1838|1837.6|3654
1607085520000|2020-12-04 12:38:40|1839.2|1838.6|1839.2|1839|1839.2|1839|1839|1838.4|428
1607085530000|2020-12-04 12:38:50|1839|1838.8|1839.6|1839.2|1839.8|1839.4|1838.8|1838.4|3251
1607085540000|2020-12-04 12:39:00|1839.8|1839.4|1841|1840.8|1841.6|1841.2|1839.8|1839.4|12402
1607085550000|2020-12-04 12:39:10|1841.2|1841|1841.2|1840.8|1841.4|1841|1841|1840.8|5593
1607085560000|2020-12-04 12:39:20|1841.4|1841|1840.8|1840.4|1841.4|1841|1840.8|1840.2|2082
1607085570000|2020-12-04 12:39:30|1841|1840.6|1841.2|1840.6|1841.2|1840.6|1840.6|1840.4|193
1607085580000|2020-12-04 12:39:40|1841.4|1840.8|1841.2|1840.8|1841.4|1841|1841|1840.6|2370
1607085590000|2020-12-04 12:39:50|1841.4|1840.6|1842.2|1841.6|1842.4|1842|1841|1840.6|3267
1607085600000|2020-12-04 12:40:00|1842|1841.8|1841|1840.4|1842.2|1841.8|1841|1840.4|1457
1607085610000|2020-12-04 12:40:10|1840.8|1840|1840.6|1840.2|1840.8|1840.2|1840.2|1840|943
1607085620000|2020-12-04 12:40:20|1840.4|1840|1840.6|1840.2|1840.6|1840.2|1840|1839.8|1265
1607085630000|2020-12-04 12:40:30|1840.4|1840|1840.6|1840.2|1840.6|1840.2|1840.2|1840|296
1607085640000|2020-12-04 12:40:40|1840.4|1840|1840.4|1840|1840.4|1840.2|1840|1839.8|1758
1607085650000|2020-12-04 12:40:50|1840.2|1839.8|1840.4|1840|1840.4|1840|1840|1839.8|697
1607085660000|2020-12-04 12:41:00|1840.2|1840.2|1840.4|1840|1840.4|1840.2|1840.2|1840|742
1607085670000|2020-12-04 12:41:10|1840.6|1840.2|1840.6|1840.2|1840.6|1840.4|1840.4|1840|934
1607085680000|2020-12-04 12:41:20|1840.4|1840|1841|1840.4|1841|1840.6|1840.4|1840|21104
1607085690000|2020-12-04 12:41:30|1842|1840.8|1842.4|1842|1842.8|1842|1841.6|1840.4|16001
1607085700000|2020-12-04 12:41:40|1842.6|1842.2|1843|1842.6|1843|1842.8|1842.6|1842|2623
1607085710000|2020-12-04 12:41:50|1842.8|1842.8|1842.8|1842.2|1842.8|1842.8|1842.4|1842|2895
1607085720000|2020-12-04 12:42:00|1842.6|1842.4|1842.2|1842|1842.6|1842.4|1842.2|1841.6|681
1607085730000|2020-12-04 12:42:10|1842|1841.8|1842.2|1841.8|1842.2|1842|1842|1841.6|141
1607085740000|2020-12-04 12:42:20|1842.4|1842|1842.4|1842|1842.8|1842.4|1842.2|1842|1612
1607085750000|2020-12-04 12:42:30|1842.2|1841.8|1842.2|1842|1842.2|1842|1841.8|1841.4|1375
1607085760000|2020-12-04 12:42:40|1842.4|1842.2|1842|1841.8|1842.4|1842.2|1842|1841.6|2061
1607085770000|2020-12-04 12:42:50|1841.8|1841.6|1841.8|1841.4|1842|1841.6|1841.8|1841.4|191
1607085780000|2020-12-04 12:43:00|1842|1841.6|1842.8|1842.4|1842.8|1842.4|1842|1841.4|1907
1607085790000|2020-12-04 12:43:10|1842.6|1842.2|1841.4|1841|1842.8|1842.4|1841.4|1840.8|1050
1607085800000|2020-12-04 12:43:20|1841.2|1840.8|1841.4|1841|1841.4|1841|1841|1840.6|10
1607085810000|2020-12-04 12:43:30|1841.2|1840.8|1841.4|1840.8|1841.4|1841|1840.8|1840.6|1161
1607085820000|2020-12-04 12:43:40|1841|1841|1841.4|1840.8|1841.4|1841.2|1841|1840.8|245
1607085830000|2020-12-04 12:43:50|1841.2|1841|1841.8|1841.2|1842|1841.6|1841.2|1840.8|4048
1607085840000|2020-12-04 12:44:00|1841.6|1841.4|1840.8|1840.2|1841.8|1841.4|1839.6|1839.4|19850
1607085850000|2020-12-04 12:44:10|1841|1840.4|1841.2|1840.6|1841.6|1841.2|1841|1840.2|4764
1607085860000|2020-12-04 12:44:20|1841|1840.4|1841.2|1840.8|1841.4|1841.2|1840.6|1840.2|1287
1607085870000|2020-12-04 12:44:30|1841|1841|1842|1841.6|1842|1841.6|1841|1841|3522
1607085880000|2020-12-04 12:44:40|1841.8|1841.4|1841.4|1840.6|1841.8|1841.4|1841|1840.6|2301
1607085890000|2020-12-04 12:44:50|1841.2|1840.8|1841.8|1841.4|1841.8|1841.6|1841.2|1840.8|505
1607085900000|2020-12-04 12:45:00|1841.6|1841.2|1840.8|1840.2|1841.8|1841.2|1840.8|1840.2|1101
1607085910000|2020-12-04 12:45:10|1841|1840.4|1841|1840.6|1841|1840.8|1840.6|1840.2|1367
1607085920000|2020-12-04 12:45:20|1840.8|1840.4|1841|1840.6|1841|1840.6|1840.8|1840.4|0
1607085930000|2020-12-04 12:45:30|1840.8|1840.4|1840.8|1840.4|1841|1840.6|1840.8|1840.4|0
1607085940000|2020-12-04 12:45:40|1841|1840.6|1841.4|1841.2|1841.8|1841.4|1841|1840.6|1726
1607085950000|2020-12-04 12:45:50|1841.6|1841.4|1841.6|1841.2|1841.8|1841.4|1841.6|1841.2|97
1607085960000|2020-12-04 12:46:00|1841.4|1841.4|1841.2|1840.6|1841.4|1841.4|1841|1840.6|954
1607085970000|2020-12-04 12:46:10|1841|1840|1840.2|1840|1841|1840.2|1839.6|1839.4|10201
1607085980000|2020-12-04 12:46:20|1840.4|1840.2|1840.4|1840|1840.4|1840.2|1840.2|1840|331
1607085990000|2020-12-04 12:46:30|1840.2|1839.8|1840.4|1840.2|1840.4|1840.2|1840|1839.4|5878
1607086000000|2020-12-04 12:46:40|1840.6|1840.4|1841.2|1840.8|1841.2|1841|1840.6|1840.4|2504
1607086010000|2020-12-04 12:46:50|1841|1840.6|1840.4|1840|1841.2|1840.6|1840.4|1840|1616
1607086020000|2020-12-04 12:47:00|1840.6|1840.2|1841|1840.8|1841.2|1840.8|1840.6|1840.2|3402
1607086030000|2020-12-04 12:47:10|1840.8|1840.6|1840.6|1840.2|1841|1840.6|1840.6|1840|785
1607086040000|2020-12-04 12:47:20|1840.4|1840.4|1840.6|1840.2|1840.6|1840.4|1840.4|1840.2|1410
1607086050000|2020-12-04 12:47:30|1840.4|1840|1840.6|1840.2|1840.6|1840.2|1840.4|1840|0
1607086060000|2020-12-04 12:47:40|1840.4|1840|1840.4|1840|1840.4|1840.2|1840.4|1840|3511
1607086070000|2020-12-04 12:47:50|1840.6|1840.2|1840.6|1840.2|1840.6|1840.2|1840.6|1840.2|166
1607086090000|2020-12-04 12:48:10|1840.4|1840|1840.4|1840.2|1840.4|1840.2|1839.8|1839.4|3425
1607086100000|2020-12-04 12:48:20|1840.6|1840|1840.4|1840|1840.6|1840.4|1840.4|1840|591
1607086110000|2020-12-04 12:48:30|1840.6|1840.2|1840.4|1840|1840.6|1840.2|1840.2|1839.8|2000
1607086120000|2020-12-04 12:48:40|1840.2|1840.2|1840.8|1840.6|1841|1840.6|1840.2|1840.2|2563
1607086130000|2020-12-04 12:48:50|1841|1840.4|1840.6|1840.2|1841|1840.6|1840.6|1840.2|1144
1607086140000|2020-12-04 12:49:00|1840.8|1839.6|1840.4|1840|1840.8|1840|1839.4|1839|7647
1607086150000|2020-12-04 12:49:10|1840.2|1840.2|1840.2|1840|1840.4|1840.2|1839.6|1839|8651
1607086160000|2020-12-04 12:49:20|1840|1839.8|1840.4|1840|1840.4|1840.2|1840|1839.8|2012
1607086170000|2020-12-04 12:49:30|1840.2|1840.2|1840.4|1840|1840.4|1840.2|1840.2|1840|210
1607086180000|2020-12-04 12:49:40|1840.6|1840.2|1840.6|1840.2|1840.6|1840.4|1840.2|1840|716
1607086190000|2020-12-04 12:49:50|1840.4|1840|1840.2|1840|1840.4|1840|1840|1839.6|1020
1607086200000|2020-12-04 12:50:00|1840.4|1839.8|1840.4|1840|1840.4|1840.2|1840.2|1839.8|582
1607086210000|2020-12-04 12:50:10|1840.2|1840.2|1840.2|1840|1840.2|1840.2|1840.2|1840|0
1607086220000|2020-12-04 12:50:20|1840.4|1839.8|1840.2|1840|1840.4|1840|1839.6|1839.4|7416
1607086230000|2020-12-04 12:50:30|1840.4|1840.2|1840.2|1840|1840.4|1840.2|1840.2|1840|570
1607086240000|2020-12-04 12:50:40|1840|1839.8|1840.2|1840|1840.4|1840|1839.8|1839.6|693
1607086250000|2020-12-04 12:50:50|1840.4|1840.2|1840.2|1840|1840.6|1840.2|1840.2|1839.6|1462
1607086260000|2020-12-04 12:51:00|1840|1839.8|1840.2|1840|1840.2|1840|1839.8|1839.4|3257
1607086270000|2020-12-04 12:51:10|1840.4|1840.2|1840.4|1840|1840.6|1840.2|1840|1839.8|3256
1607086280000|2020-12-04 12:51:20|1840.2|1839.8|1840.2|1840|1840.4|1840|1840|1839.8|390
1607086290000|2020-12-04 12:51:30|1840|1839.8|1840.4|1840|1840.4|1840|1840|1839.8|1083
1607086300000|2020-12-04 12:51:40|1840.6|1840.2|1841.2|1840.8|1841.2|1840.8|1840.6|1840.2|7636
1607086310000|2020-12-04 12:51:50|1841|1840.6|1840.6|1840.2|1841|1840.6|1840.4|1840.2|864
1607086320000|2020-12-04 12:52:00|1840.4|1840.4|1840.6|1840.2|1841|1840.6|1840.4|1840.2|1840
1607086330000|2020-12-04 12:52:10|1840.8|1840.4|1841.2|1840.8|1841.2|1841|1840.6|1840.2|3911
1607086340000|2020-12-04 12:52:20||1841||1840.8||1841||1840.8|0
1607086350000|2020-12-04 12:52:30|1841.4|1841|1841.6|1841.4|1841.6|1841.4|1841.2|1841|1415
1607086360000|2020-12-04 12:52:40|1841.8|1841.6|1841.4|1841|1842|1841.6|1841.4|1841|1415
1607086370000|2020-12-04 12:52:50|1841.2|1840.8|1841|1840.6|1841.2|1840.8|1840.8|1840.4|936
1607086380000|2020-12-04 12:53:00|1841.2|1840.8|1841.4|1841.2|1841.4|1841.2|1840.8|1840.4|10627
1607086390000|2020-12-04 12:53:10|1841.6|1841.4|1841.4|1840.8|1841.8|1841.4|1841.2|1840.8|953
1607086400000|2020-12-04 12:53:20|1841.2||1841.4||1841.4||1841.2||0
1607086410000|2020-12-04 12:53:30|1841.6|1841|1841.8|1841.2|1841.8|1841.4|1841.6|1841|2140
1607086420000|2020-12-04 12:53:40||1841.4||1841.6||1841.6||1841.4|0
1607086430000|2020-12-04 12:53:50|||||||||46
1607086440000|2020-12-04 12:54:00|1842|1841.8|1841.8|1841.6|1842|1841.8|1841.8|1841.6|366
1607086450000|2020-12-04 12:54:10|1841.6|1841.4|1841.6|1841.4|1841.6|1841.4|1841.6|1841.4|1023
1607086470000|2020-12-04 12:54:30|1841.8|1841.6|1841.8|1841.4|1842|1841.6|1841.8|1841.4|314
1607086480000|2020-12-04 12:54:40|1842|1841.6|1841.8|1841.4|1842|1841.6|1841.8|1841.4|206
1607086490000|2020-12-04 12:54:50|1841.6|1841.2|1841|1840.6|1841.8|1841.2|1840.8|1840.6|825
1607086500000|2020-12-04 12:55:00|1841.4|1840.8|1841|1840.6|1841.4|1841|1841|1840.6|59
1607086510000|2020-12-04 12:55:10|1840.8|1840.8|1841|1840.6|1841.4|1841|1840.8|1840.4|1573
1607086520000|2020-12-04 12:55:20|1840.8|1840.4|1840.8|1840.4|1841|1840.6|1840.6|1840.2|1309
1607086530000|2020-12-04 12:55:30|1840.6|1840.6|1841|1840.6|1841.2|1840.8|1840.6|1840.4|0
1607086540000|2020-12-04 12:55:40|1841.2|1840.8|1841|1840.8|1841.2|1841|1841|1840.8|696
1607086550000|2020-12-04 12:55:50|1840.8|1840.6|1840.8|1840.4|1840.8|1840.6|1840.8|1840.4|452
1607086560000|2020-12-04 12:56:00|1841|1840.6|1841|1840.4|1841|1840.6|1840.8|1840.4|591
1607086570000|2020-12-04 12:56:10|1840.8|1840.6|1841|1840.6|1841|1840.6|1840.8|1840.4|0
1607086580000|2020-12-04 12:56:20|1840.8|1840.8|1841|1840.8|1841|1840.8|1840.8|1840.8|511
1607086590000|2020-12-04 12:56:30|1840.8|1840.6|1843.8|1843.4|1843.8|1843.4|1840.8|1840.4|19940
1607086600000|2020-12-04 12:56:40|1844|1843.6|1842.8|1842.4|1844|1843.6|1842.6|1842.2|9838
1607086610000|2020-12-04 12:56:50|1842.6|1842.6|1842.6|1842.2|1842.8|1842.6|1842.6|1842|1793
1607086620000|2020-12-04 12:57:00|1842.4|1842|1843.6|1843.2|1843.8|1843.4|1842.4|1842|7699
1607086630000|2020-12-04 12:57:10|1843.8|1843.4|1843.4|1843|1843.8|1843.4|1843.2|1843|200
1607086640000|2020-12-04 12:57:20|1843.2|1842.8|1843|1842.6|1843.2|1842.8|1843|1842.6|1564
1607086650000|2020-12-04 12:57:30|1843.4|1842.8|1843.6|1843.2|1843.6|1843.2|1843.4|1842.6|190
1607086660000|2020-12-04 12:57:40|1843.4|1843|1843.2|1842.8|1843.4|1843|1843|1842.6|101
1607086670000|2020-12-04 12:57:50|1843.4|1843|1843|1842.6|1843.4|1843|1842.8|1842.6|275
1607086680000|2020-12-04 12:58:00|1842.8|1842.4|1842|1841.6|1842.8|1842.4|1842|1841.6|1107
1607086690000|2020-12-04 12:58:10|1842.2|1841.8|1842.2|1841.8|1842.6|1842.2|1842.2|1841.6|612
1607086700000|2020-12-04 12:58:20|1842.4|1842|1842.6|1842.2|1842.6|1842.2|1842.4|1841.8|4600
1607086710000|2020-12-04 12:58:30|1842.4|1842.4|1842.6|1842.2|1842.6|1842.4|1842.4|1842.2|0
1607086720000|2020-12-04 12:58:40|1842.4|1842|1842.6|1842.2|1842.6|1842.4|1842.4|1842|0
1607086730000|2020-12-04 12:58:50|||||||||295
1607086740000|2020-12-04 12:59:00|1842.4|1842.4|1842.6|1842.2|1842.6|1842.4|1842.4|1842.2|32
1607086750000|2020-12-04 12:59:10|1842.4|1842|1842.6|1842.2|1842.6|1842.2|1842.2|1842|443
1607086760000|2020-12-04 12:59:20|1842.4|1842|1842.4|1842|1842.6|1842.4|1842.4|1841.8|374
1607086770000|2020-12-04 12:59:30|1842.2|1841.8|1842.4|1841.8|1842.4|1841.8|1842.2|1841.8|0
1607086780000|2020-12-04 12:59:40|1842.6||1842.4||1842.6||1842.2||0
1607086790000|2020-12-04 12:59:50||1842||1841.8||1842||1841.8|0
1607086800000|2020-12-04 13:00:00|1842|1842|1842.2|1842|1842.4|1842|1842|1841.8|1250
1607086810000|2020-12-04 13:00:10|1842.4|1841.8|1842.4|1842|1842.4|1842|1842.4|1841.8|330
1607086820000|2020-12-04 13:00:20|1842.6|1842.2|1842.4|1842.2|1842.6|1842.2|1842.4|1842|0
1607086830000|2020-12-04 13:00:30|1842.6|1842.4|1842.8|1842.4|1843|1842.6|1842.4|1842.4|97
1607086840000|2020-12-04 13:00:40|||||||||335
1607086850000|2020-12-04 13:00:50|1843|1842.6|1843.4|1842.8|1843.4|1842.8|1843|1842.4|2075
1607086860000|2020-12-04 13:01:00|1843.6|1843|1843|1842.6|1843.6|1843.2|1843|1842.4|1066
1607086870000|2020-12-04 13:01:10||1842.4||1842.4||1842.4||1842.4|0
1607086880000|2020-12-04 13:01:20|1842.8|1842.2|1842.2|1841.6|1842.8|1842.2|1842|1841.4|385
1607086890000|2020-12-04 13:01:30||1841.8||1841.6||1841.8||1841.6|75
1607086900000|2020-12-04 13:01:40||1841.8||1841.8||1842||1841.8|504
1607086910000|2020-12-04 13:01:50|1842|1841.6|1841.4|1841|1842.2|1841.6|1841.4|1841|560
1607086920000|2020-12-04 13:02:00|1841.6|1841.2|1841.8|1841.4|1842|1841.8|1841.6|1841|5163
1607086930000|2020-12-04 13:02:10||1841.2||1841.4||1841.4||1841.2|100
1607086940000|2020-12-04 13:02:20|1842|1841.2|1841.8|1841.4|1842|1841.4|1841.8|1841.2|0
1607086970000|2020-12-04 13:02:50|1841.6|1841.2|1841.4|1841|1841.8|1841.2|1841.4|1841|341
1607086980000|2020-12-04 13:03:00|1841.6|1841.2|1841.6|1841.2|1841.6|1841.2|1841.6|1841.2|0
1607086990000|2020-12-04 13:03:10|1841.4|1841|1841.4|1841|1841.4|1841|1841.4|1840.8|524
1607087000000|2020-12-04 13:03:20|1841.2|1840.8|1841|1840.6|1841.4|1841|1840.8|1840.4|2071
1607087010000|2020-12-04 13:03:30|1841.4|1840.8|1841.6|1841.2|1841.6|1841.2|1841|1840.6|5578
1607087020000|2020-12-04 13:03:40|1841.8|1841.4|1841.6|1841.2|1841.8|1841.6|1841.6|1841.2|142
1607087030000|2020-12-04 13:03:50|1841.4|1841|1841.2|1840.8|1841.6|1841.2|1841.2|1840.6|1315
1607087040000|2020-12-04 13:04:00||1840.6||1840.6||1840.8||1840.6|0
1607087050000|2020-12-04 13:04:10|1841|1840.8|1841|1840.6|1841|1840.8|1840.8|1840.6|69
1607087060000|2020-12-04 13:04:20|1840.8|1840.4|1839.8|1839.4|1840.8|1840.4|1839.8|1839.4|5825
1607087070000|2020-12-04 13:04:30|1839.6|1839.6|1840|1839.6|1840|1839.8|1839.6|1839.6|1235
1607087090000|2020-12-04 13:04:50|1839.8|1839.4|1839.4|1839|1840|1839.4|1839.2|1839|63
1607087100000|2020-12-04 13:05:00|1839.2|1838.8|1839.6|1839|1839.8|1839.4|1839.2|1838.8|3017
1607087110000|2020-12-04 13:05:10|1839.4|1838.8|1839.2|1839|1839.6|1839|1839.2|1838.8|990
1607087120000|2020-12-04 13:05:20|1839|1838.8|1839|1838.8|1839|1838.8|1839|1838.8|240
1607087130000|2020-12-04 13:05:30|1839.2|1839|1839.2|1839|1839.2|1839|1839.2|1839|27
1607087140000|2020-12-04 13:05:40|1839.4|1839.2|1839.4|1839|1839.4|1839.2|1839.4|1839|295
1607087150000|2020-12-04 13:05:50|1839.6|1839.2|1839.4|1839|1839.6|1839.2|1839.2|1839|144
1607087160000|2020-12-04 13:06:00|1839.6|1839.2|1839.6|1839.2|1839.6|1839.2|1839.4|1839|118
1607087170000|2020-12-04 13:06:10|1839.4|1839|1839.2|1838.8|1839.6|1839|1839|1838.8|157
1607087180000|2020-12-04 13:06:20|1839.4|1839|1839.4|1839|1839.6|1839|1839.4|1839|156
1607087190000|2020-12-04 13:06:30|1839.6||1839.6||1839.6||1839.4||30
1607087200000|2020-12-04 13:06:40|1839.4|1839.4|1839.8|1839.4|1840.4|1840|1839.4|1839|3091
1607087210000|2020-12-04 13:06:50|1839.6|1839.2|1839.8|1839.4|1840|1839.4|1839.6|1839.2|0
1607087220000|2020-12-04 13:07:00|1840|1839.6|1839.8|1839.4|1840.2|1839.6|1839.8|1839.4|494
1607087230000|2020-12-04 13:07:10|1840|1839.6|1840.2|1839.8|1840.2|1839.8|1840|1839.6|24
1607087240000|2020-12-04 13:07:20|1840.4|1840|1840.4|1840|1840.4|1840.2|1840.4|1840|966
1607087250000|2020-12-04 13:07:30||1840.2||1840.2||1840.2||1840|83
1607087260000|2020-12-04 13:07:40|1840.6|1840.4|1842|1841.8|1842|1841.8|1840.6|1840.4|3144
1607087270000|2020-12-04 13:07:50|1842.2|1841.6|1842.2|1841.8|1842.2|1841.8|1842|1841.6|204
1607087280000|2020-12-04 13:08:00|1842|1842|1842|1841.6|1842.2|1842|1842|1841.6|1219
1607087290000|2020-12-04 13:08:10|1842.2|1841.8|1842.2|1841.8|1842.2|1841.8|1842|1841.6|5445
1607087300000|2020-12-04 13:08:20|1842|1841.6|1842.2|1841.8|1842.2|1841.8|1842|1841.6|0
1607087310000|2020-12-04 13:08:30|1842|1841.6|1842|1841.6|1842.2|1841.8|1842|1841.6|0
1607087320000|2020-12-04 13:08:40|1842.2|1841.8|1842.2|1841.8|1842.2|1841.8|1842|1841.6|54
1607087330000|2020-12-04 13:08:50|1842|1841.6|1842.2|1841.8|1842.2|1841.8|1842|1841.6|520
1607087340000|2020-12-04 13:09:00|1842|1841.6|1841.8|1841.6|1842|1841.6|1841.8|1841.6|191
1607087350000|2020-12-04 13:09:10|1842|1841.8|1841.6|1841|1842|1841.8|1841.4|1841|8926
1607087360000|2020-12-04 13:09:20|1841.4||1841.4||1841.4||1841.4||0
1607087370000|2020-12-04 13:09:30|1841.6|1841.2|1842.6|1842.2|1842.6|1842.2|1841.6|1841.2|1159
1607087380000|2020-12-04 13:09:40|1842.4|1842|1842.4|1841.8|1842.6|1842.2|1842.2|1841.8|368
1607087390000|2020-12-04 13:09:50|1842.2|1842|1842.6|1842.2|1842.6|1842.2|1842.2|1842|90
1607087400000|2020-12-04 13:10:00|1842.8|1842.4|1843.4|1843|1843.6|1843.2|1842.8|1842.4|978
1607087410000|2020-12-04 13:10:10|1843.2|1843.2|1843.4|1843.2|1843.4|1843.2|1843|1842.8|2410
1607087420000|2020-12-04 13:10:20|1843.6|1843.4|1844.2|1843.8|1844.2|1844|1843.6|1843.4|2249
1607087430000|2020-12-04 13:10:30||1844||1844||1844||1843.8|0
1607087440000|2020-12-04 13:10:40|||||||||300
1607087450000|2020-12-04 13:10:50|1844|1843.8|1844.2|1844|1844.2|1844|1844|1843.8|190
1607087460000|2020-12-04 13:11:00|1844|1843.8|1844.2|1844|1844.2|1844|1843.8|1843.6|2516
1607087470000|2020-12-04 13:11:10|1844.4|1844.2|1845|1844.4|1845|1844.8|1844.4|1844.2|735
1607087480000|2020-12-04 13:11:20|1844.8|1844.2|1844|1843.8|1845|1844.2|1843.8|1843.2|10492
1607087490000|2020-12-04 13:11:30|1844.2|1844|1844.8|1844.4|1845|1844.4|1844.2|1843.8|86
1607087500000|2020-12-04 13:11:40|1844.6|1844.2|1844.4|1844|1844.6|1844.2|1844.4|1844|595
1607087510000|2020-12-04 13:11:50|1844.6|1844.2|1844.6|1844|1844.8|1844.2|1844.6|1844|100
1607087520000|2020-12-04 13:12:00|1844.8|1844.2|1845.6|1845.2|1845.8|1845.6|1844.8|1844.2|8451
1607087530000|2020-12-04 13:12:10|1845.4|1845|1845.2|1844.8|1845.6|1845.2|1844.8|1844.6|1060
1607087540000|2020-12-04 13:12:20|1845.4|1844.6|1845.6|1845|1845.6|1845.2|1845.4|1844.6|0
1607087550000|2020-12-04 13:12:30|1845.4|1845.2|1845.4|1845.2|1845.4|1845.2|1845.4|1845.2|0
1607087560000|2020-12-04 13:12:40|1845.2|1845|1845.6|1845.2|1845.6|1845.2|1845.2|1845|547
1607087570000|2020-12-04 13:12:50|1845.8|1845.4|1845.8|1845.4|1845.8|1845.4|1845.8|1845.4|103
1607087580000|2020-12-04 13:13:00|1846|1845.6|1846.4|1846|1846.4|1846|1846|1845.6|1153
1607087590000|2020-12-04 13:13:10|1846.2|1845.8|1846.6|1846.2|1846.6|1846.2|1846|1845.8|312
1607087600000|2020-12-04 13:13:20|1846.4|1846.4|1846.6|1846.2|1846.6|1846.4|1846.4|1846.2|270
1607087610000|2020-12-04 13:13:30|1846.4|1846.4|1846.6|1846.4|1846.6|1846.4|1846.4|1846.4|0
1607087620000|2020-12-04 13:13:40|1846.8|1846.6|1846.8|1846.4|1847|1846.6|1846.8|1846.4|313
1607087630000|2020-12-04 13:13:50|1847|1846.6|1846.8|1846.4|1847|1846.8|1846.8|1846.4|1309
1607087640000|2020-12-04 13:14:00|1847|1846.6|1847|1846.8|1847|1846.8|1846.8|1846.6|1621
1607087650000|2020-12-04 13:14:10|1847.2|1847|1847.2|1846.8|1847.2|1847|1847.2|1846.8|52
1607087660000|2020-12-04 13:14:20|1847|1847|1847.2|1846.8|1847.2|1847|1847|1846.8|1100
1607087680000|2020-12-04 13:14:40|1847.4|1847|1847.4|1847.2|1847.6|1847.2|1847.4|1846.8|883
1607087690000|2020-12-04 13:14:50|1847.6|1847.4|1847.4|1847.2|1847.6|1847.4|1847.2|1847|1200
1607087700000|2020-12-04 13:15:00|1847.2|1847|1847.4|1847|1847.4|1847.2|1847.2|1847|125
1607087710000|2020-12-04 13:15:10|1847.6|1847.2|1847.4|1847|1847.6|1847.4|1847.4|1847|1495
1607087720000|2020-12-04 13:15:20||1847.2||1847.2||1847.2||1847|0
1607087730000|2020-12-04 13:15:30|1847.6||1847.6||1847.6||1847.4||275
1607087740000|2020-12-04 13:15:40|1847.4|1847|1847.4|1847|1847.4|1847|1847|1846.8|1194
1607087750000|2020-12-04 13:15:50|1847.6|1847.2|1847.6|1847.2|1847.6|1847.4|1847.6|1847.2|139
1607087760000|2020-12-04 13:16:00|1847.8|1847.4|1847.8|1847.4|1847.8|1847.6|1847.8|1847.2|714
1607087770000|2020-12-04 13:16:10|1847.6||1847.6||1847.8||1847.6||36
1607087780000|2020-12-04 13:16:20|1847.8|1847.6|1847.6|1847.2|1847.8|1847.6|1847.6|1847.2|930
1607087790000|2020-12-04 13:16:30|1847.4|1847.4|1847.6|1847.2|1847.6|1847.4|1847.4|1847|1010
1607087800000|2020-12-04 13:16:40|1847.4|1847|1847.6|1847.2|1847.6|1847.4|1847.2|1847|155
1607087810000|2020-12-04 13:16:50|1847.4|1847.4|1847.6|1847.2|1847.8|1847.4|1847.4|1847.2|86
1607087820000|2020-12-04 13:17:00|1847.4|1847|1846.8|1846.6|1847.4|1847|1846.8|1846.6|6059
1607087830000|2020-12-04 13:17:10|1846.6|1846.4|1847.2|1846.8|1847.2|1846.8|1846.6|1846.4|8509
1607087840000|2020-12-04 13:17:20|1847|1846.6|1847.2|1846.8|1847.2|1847|1847|1846.6|2065
1607087850000|2020-12-04 13:17:30|1847|1847|1847|1846.6|1847|1847|1846.8|1846.6|311
1607087860000|2020-12-04 13:17:40|1847.2|1846.8|1847.2|1846.8|1847.2|1846.8|1847|1846.6|724
1607087870000|2020-12-04 13:17:50|1847|1846.6|1847.2|1846.8|1847.2|1846.8|1846.8|1846.4|2820
1607087880000|2020-12-04 13:18:00|1847|1846.6|1847.2|1846.8|1847.2|1846.8|1847|1846.6|0
1607087890000|2020-12-04 13:18:10|1847|1846.6|1847|1846.6|1847.2|1846.8|1847|1846.6|1495
1607087900000|2020-12-04 13:18:20|1847.2|1846.8|1847|1846.6|1847.2|1846.8|1847|1846.6|10
1607087910000|2020-12-04 13:18:30||1846.8||1846.6||1846.8||1846.6|0
1607087920000|2020-12-04 13:18:40|1847.2|1846.8|1847.4|1847.2|1847.6|1847.2|1847.2|1846.8|1110
1607087930000|2020-12-04 13:18:50|1847.2|1847|1847.2|1846.8|1847.2|1847|1846.8|1846.6|215
1607087940000|2020-12-04 13:19:00|1847|1846.6|1847.2|1847|1847.2|1847|1846.8|1846.6|162
1607087950000|2020-12-04 13:19:10|1847|1846.8|1847|1846.6|1847|1846.8|1847|1846.6|870
1607087960000|2020-12-04 13:19:20|1846.8|1846.4|1847.2|1846.8|1847.2|1846.8|1846.6|1846.2|2249
1607087970000|2020-12-04 13:19:30|1847|1846.6|1847|1846.8|1847|1846.8|1847|1846.6|0
1607087980000|2020-12-04 13:19:40|1847.2|1847|1847|1846.6|1847.2|1847|1846.8|1846.6|1870
1607087990000|2020-12-04 13:19:50|1846.8|1846.4|1846.6|1846.2|1847|1846.4|1846.4|1846.2|3704
1607088000000|2020-12-04 13:20:00||1846||1846||1846.2||1846|0
1607088010000|2020-12-04 13:20:10|1846.4|1845.8|1845.4|1845|1846.4|1846|1845.4|1845|4646
1607088030000|2020-12-04 13:20:30|||||||||487
1607088050000|2020-12-04 13:20:50|1845.6|1845.2|1845.4|1845.2|1845.6|1845.4|1845.4|1845|1405
1607088060000|2020-12-04 13:21:00|1845.6|1845.4|1845.8|1845.4|1846|1845.6|1845.4|1845.2|1632
1607088070000|2020-12-04 13:21:10|1845.6|1845.2|1845.6|1845.2|1845.6|1845.2|1845.6|1845.2|0
1607088080000|2020-12-04 13:21:20|1845.4|1845|1845.4|1845|1845.6|1845.2|1845.4|1845|0
1607088090000|2020-12-04 13:21:30|1845.2|1844.8|1845|1844.8|1845.4|1844.8|1845|1844.8|3830
1607088100000|2020-12-04 13:21:40|1845.2||1845.2||1845.2||1845||317
1607088110000|2020-12-04 13:21:50|1845|1844.6|1845|1844.6|1845|1844.8|1844.8|1844.6|565
1607088120000|2020-12-04 13:22:00|1844.8|1844.4|1844.6|1844.4|1845|1844.4|1844.6|1844.4|703
1607088130000|2020-12-04 13:22:10|1844.8|1844.6|1844.6|1844.4|1845|1844.6|1844.6|1844.4|100
1607088140000|2020-12-04 13:22:20|||||||||147
1607088150000|2020-12-04 13:22:30|1844.4|1844.2|1844.4|1844.2|1844.6|1844.4|1844.4|1844.2|651
1607088160000|2020-12-04 13:22:40|1844.2|1844|1843.8|1843.4|1844.2|1844|1843.8|1843.4|986
1607088170000|2020-12-04 13:22:50|1843.6|1843.6|1844|1843.6|1844|1843.8|1843.6|1843.6|1818
1607088180000|2020-12-04 13:23:00|1843.8|1843.8|1843.8|1843.4|1844.4|1844|1843.8|1843.4|756
1607088190000|2020-12-04 13:23:10||1843.6||1843.6||1843.6||1843.4|0
1607088200000|2020-12-04 13:23:20|1843.6|1843.4|1843.4|1843.2|1843.6|1843.4|1843.4|1843.2|306
1607088210000|2020-12-04 13:23:30|1843.2|1843|1842.6|1842.2|1843.4|1843|1842.6|1842.2|3796
1607088220000|2020-12-04 13:23:40|1842.4|1842.4|1842.4|1841.8|1842.6|1842.4|1842.2|1841.8|191
1607088230000|2020-12-04 13:23:50|1842.2|1842|1842.4|1842|1842.8|1842.4|1842|1842|2872
1607088240000|2020-12-04 13:24:00|1842.6|1842.2|1842.6|1842.4|1843|1842.8|1842.6|1842.2|2186
1607088250000|2020-12-04 13:24:10|1842.8|1842.6|1842.8|1842.6|1842.8|1842.6|1842.8|1842.6|733
1607088260000|2020-12-04 13:24:20|1843|1842.8|1842.6|1842|1843|1842.8|1842.6|1842|1780
1607088270000|2020-12-04 13:24:30|1842.8|1842.2|1842.8|1842.6|1842.8|1842.6|1842.6|1842.2|7605
1607088290000|2020-12-04 13:24:50|||||||||241
1607088300000|2020-12-04 13:25:00|1843|1842.8|1843|1842.8|1843|1842.8|1843|1842.6|3482
1607088310000|2020-12-04 13:25:10|1843.2|1843|1844.2|1843.8|1844.4|1844|1843.2|1843|1989
1607088320000|2020-12-04 13:25:20|1844|1843.6|1843.8|1843.4|1844.2|1843.8|1843.8|1843.4|1507
1607088330000|2020-12-04 13:25:30|1843.6|1843|1843.8|1843|1843.8|1843.4|1843.4|1843|4079
1607088340000|2020-12-04 13:25:40|1843.6|1842.6|1841.8|1841.2|1843.6|1842.6|1841|1840.6|32640
1607088350000|2020-12-04 13:25:50|1841.6|1841.4|1841.8|1841.4|1841.8|1841.4|1841.4|1841.2|454
1607088370000|2020-12-04 13:26:10|1841.6|1841.2|1841.4|1841.2|1841.8|1841.4|1841.4|1841.2|1251
1607088380000|2020-12-04 13:26:20|1841.6||1841.6||1841.6||1841.6||0
1607088390000|2020-12-04 13:26:30|1841.8|1841.4|1841.8|1841.2|1842|1841.8|1841.4|1841.2|2561
1607088400000|2020-12-04 13:26:40|1841.6|1841.4|1841.8|1841.4|1841.8|1841.4|1841.6|1841.2|0
1607088410000|2020-12-04 13:26:50|1841.6|1841.2|1841.4|1841.2|1841.6|1841.2|1841.4|1841.2|75
1607088420000|2020-12-04 13:27:00|1841.2|1841|1841|1840.6|1841.2|1841|1841|1840.6|1179
1607088430000|2020-12-04 13:27:10|1840.8|1840.2|1839.6|1839.2|1840.8|1840.2|1839.4|1839|12772
1607088450000|2020-12-04 13:27:30|1839.4|1839|1839.2|1838.8|1839.4|1839|1839.2|1838.8|1234
1607088460000|2020-12-04 13:27:40|1839|1838.6|1838.6|1838.4|1839.2|1838.6|1838.4|1838|561
1607088470000|2020-12-04 13:27:50|1838.4|1838.2|1838.6|1838.2|1838.6|1838.4|1838.4|1838.2|1163
1607088480000|2020-12-04 13:28:00|1838.4|1838|1838.4|1838|1838.6|1838|1838.2|1838|107
1607088490000|2020-12-04 13:28:10|1838.2||1838.2||1838.2||1838.2||103
1607088500000|2020-12-04 13:28:20|1838|1837.8|1838|1837.6|1838.2|1837.8|1837.6|1837|2066
1607088510000|2020-12-04 13:28:30|1838.2|1837.8|1838|1837.6|1838.2|1837.8|1838|1837.6|0
1607088520000|2020-12-04 13:28:40|1837.8|1837.4|1837.8|1837.4|1837.8|1837.4|1837.6|1837.4|200
1607088530000|2020-12-04 13:28:50|1838|1837.6|1837.8|1837.4|1838|1837.8|1837.8|1837.4|596
1607088540000|2020-12-04 13:29:00|1838|1837.6|1837.8|1837.4|1838|1837.8|1837.6|1837.4|518
1607088550000|2020-12-04 13:29:10|1837.6|1837.6|1837.4|1837.2|1837.6|1837.6|1837.4|1837.2|1496
1607088560000|2020-12-04 13:29:20|1837.6|1837.4|1836.8|1836.4|1837.6|1837.4|1836.8|1836|1846
1607088570000|2020-12-04 13:29:30|1837|1836.6|1836.4|1835.8|1837|1836.8|1836.2|1835.6|1361
1607088580000|2020-12-04 13:29:40|1836.2|1836|1837|1836.6|1837|1836.6|1836.2|1835.8|1743
1607088590000|2020-12-04 13:29:50|1837.2|1836.8|1837.4|1836.6|1837.6|1837.4|1837|1836.6|5521
1607088600000|2020-12-04 13:30:00|1837|1836.2|1835.2|1833.8|1837.4|1836.2|1835.2|1833.6|967
1607088610000|2020-12-04 13:30:10|1834.4|1833.4|1834.8|1832.6|1835.2|1833.4|1833.6|1832|476
1607088620000|2020-12-04 13:30:20|1834.6|1832.8|1833.6|1832.6|1834.8|1834.2|1833|1832.6|1351
1607088630000|2020-12-04 13:30:30|1833.4|1832.8|1832.8|1832|1833.6|1833|1832.4|1832|2363
1607088640000|2020-12-04 13:30:40|1833|1832.2|1834.8|1834.2|1835.2|1834.8|1833|1832.2|2554
1607088650000|2020-12-04 13:30:50|1834.6|1834|1835|1834.2|1835.8|1835|1833.4|1833|1991
1607088660000|2020-12-04 13:31:00|1834.8|1834.4|1835.6|1835|1835.8|1835|1834.8|1834.2|1271
1607088670000|2020-12-04 13:31:10|1835.8|1835.2|1836.2|1835.8|1836.4|1836|1835.4|1835|1581
1607088680000|2020-12-04 13:31:20|1836|1835.6|1835|1834.2|1836|1835.6|1834.8|1834.2|999
1607088690000|2020-12-04 13:31:30|1834.8|1834|1834.4|1833.8|1834.8|1834.2|1834.2|1833.8|831
1607088700000|2020-12-04 13:31:40|1834.8|1834|1834.2|1833.6|1834.8|1834.2|1834.2|1833.6|316
1607088710000|2020-12-04 13:31:50|1834|1833.8|1834|1833.8|1834|1833.8|1833.8|1833.8|0
1607088720000|2020-12-04 13:32:00|1833.8|1833.6|1834.2|1833.8|1834.4|1834.2|1833.8|1833.6|1091
1607088730000|2020-12-04 13:32:10|1834.4|1834|1834.4|1834|1834.6|1834.4|1834.4|1834|275
1607088740000|2020-12-04 13:32:20|1834.6|1834.2|1834.8|1834.2|1834.8|1834.6|1834.6|1833.8|877
1607088750000|2020-12-04 13:32:30|1834.6|1834.4|1835.6|1835.2|1835.6|1835.4|1834.4|1834.4|2864
1607088760000|2020-12-04 13:32:40|1835.4|1835.4|1834.6|1834|1835.8|1835.4|1834.4|1834|2467
1607088770000|2020-12-04 13:32:50|1834.4|1834.2|1835|1834.6|1835|1834.8|1834.2|1834|789
1607088780000|2020-12-04 13:33:00|1835.2|1834.8|1835.6|1835.2|1835.8|1835.6|1835.2|1834.8|4821
1607088790000|2020-12-04 13:33:10|1835.8|1835.4|1836.4|1836|1836.4|1836.2|1835.8|1835.4|1081
1607088800000|2020-12-04 13:33:20|1836.2|1835.8|1836.2|1835.6|1836.4|1836|1836.2|1835.6|0
1607088810000|2020-12-04 13:33:30|1836.4|1835.8|1837.4|1836.8|1837.6|1837.2|1836.2|1835.8|2420
1607088820000|2020-12-04 13:33:40|1837.2|1836.6|1836.2|1835.6|1837.2|1836.8|1836.2|1835.6|1057
1607088830000|2020-12-04 13:33:50|1836.6|1835.8|1837.4|1836.8|1837.6|1837.2|1836.2|1835.8|1828
1607088840000|2020-12-04 13:34:00|1837.2|1836.6|1837|1836.6|1837.2|1836.6|1836.6|1836.4|1015
1607088850000|2020-12-04 13:34:10|1836.8|1836.4|1836.2|1836|1836.8|1836.4|1836.2|1835.8|905
1607088860000|2020-12-04 13:34:20|1836.4|1836.2|1837|1836.6|1837|1836.8|1836.4|1836|458
1607088870000|2020-12-04 13:34:30|1837.2|1836.8|1837|1836.8|1837.2|1836.8|1837|1836.8|0
1607088880000|2020-12-04 13:34:40||1836.6||1836.6||1836.6||1836.4|0
1607088890000|2020-12-04 13:34:50||1836.4||1836.4||1836.6||1836.4|0
1607088900000|2020-12-04 13:35:00|1836.8|1836.2|1835.8|1835.4|1836.8|1836.2|1835.6|1835|9645
1607088910000|2020-12-04 13:35:10|1836|1835.6|1837|1836.6|1837|1836.6|1836|1835.4|140
1607088920000|2020-12-04 13:35:20|1836.8|1836.8|1837.2|1836.6|1837.2|1836.8|1836.8|1836.6|929
1607088930000|2020-12-04 13:35:30|1837|1836.8|1837.4|1837|1837.4|1837|1837|1836.8|57
1607088940000|2020-12-04 13:35:40|1837.2|1836.8|1836.8|1836.6|1837.2|1836.8|1836.6|1836.2|726
1607088950000|2020-12-04 13:35:50|1836.6|1836.4|1837|1836.2|1837|1836.6|1836.6|1836.2|209
1607088960000|2020-12-04 13:36:00|1837.2|1836.4|1837.6|1837.4|1837.6|1837.4|1837.2|1836.4|582
1607088970000|2020-12-04 13:36:10|1837.4|1837|1837.6|1837|1837.6|1837.2|1837.4|1837|307
1607088980000|2020-12-04 13:36:20|1837.8|1837.2|1837.6|1837.4|1838.2|1837.8|1837.6|1837.2|1100
1607088990000|2020-12-04 13:36:30|1837.4|1837|1837.4|1837|1838|1837.4|1837.4|1837|188
1607089000000|2020-12-04 13:36:40|1837.6|1837.2|1838|1837.4|1838|1837.8|1837.4|1837.2|1062
1607089010000|2020-12-04 13:36:50|1838.2|1837.6|1839.4|1839|1839.6|1839|1838|1837.4|4257
1607089020000|2020-12-04 13:37:00|1839.6|1839.2|1839.4|1839.2|1840|1839.4|1839.4|1838.8|1399
1607089030000|2020-12-04 13:37:10|1839.6|1839.4|1839.8|1839.2|1839.8|1839.4|1839.4|1839|61
1607089040000|2020-12-04 13:37:20|1839.6|1839|1839.8|1839.2|1839.8|1839.2|1839.2|1839|480
1607089050000|2020-12-04 13:37:30|1839.6|1839.4|1839.4|1839|1839.6|1839.4|1839.2|1839|191
1607089060000|2020-12-04 13:37:40|1839.6|1839.2|1839.4|1839|1839.6|1839.2|1839.4|1839|300
1607089070000|2020-12-04 13:37:50||1839.2||1839||1839.2||1839|50
1607089080000|2020-12-04 13:38:00|1839.2|1838.8|1839.2|1838.8|1839.2|1839|1838.6|1838.2|3821
1607089090000|2020-12-04 13:38:10|1839.4|1839|1839.4|1839.2|1839.4|1839.2|1839.4|1839|153
1607089100000|2020-12-04 13:38:20|1839.8|1839.4|1840|1839.6|1840|1839.6|1839.6|1839.4|48
1607089110000|2020-12-04 13:38:30|1839.8|1839.8|1839|1838.6|1839.8|1839.8|1839|1838.6|1230
1607089120000|2020-12-04 13:38:40|1839.4|1838.8|1839|1838.6|1839.4|1838.8|1839|1838.6|7
1607089130000|2020-12-04 13:38:50|1839.4|1838.8|1839.4|1839|1839.4|1839|1839.4|1838.8|191
1607089140000|2020-12-04 13:39:00|1839.6|1839.2|1839.4|1839.2|1839.6|1839.2|1839.2|1839|191
1607089150000|2020-12-04 13:39:10|1839.6|1839.4|1839.6|1839.2|1839.6|1839.4|1839.4|1839|32
1607089160000|2020-12-04 13:39:20|1839.4|1839|1839.4|1839|1839.4|1839|1839.4|1839|0
1607089170000|2020-12-04 13:39:30|1839.6|1839.2|1839.4|1839|1839.6|1839.4|1839.2|1839|866
1607089180000|2020-12-04 13:39:40|1839.2|1839.2|1839.4|1838.8|1839.4|1839.2|1839|1838.8|725
1607089190000|2020-12-04 13:39:50|1839.2||1839.2||1839.4||1839.2||137
1607089210000|2020-12-04 13:40:10|1839|1838.6|1838.6|1838.2|1839|1838.6|1838.4|1837.8|3659
1607089220000|2020-12-04 13:40:20|1838.4|1838.4|1838.4|1837.8|1838.4|1838.4|1838.2|1837.8|1667
1607089230000|2020-12-04 13:40:30|1838.2|1838|1838.2|1837.8|1838.4|1838.2|1838|1837.8|1197
1607089240000|2020-12-04 13:40:40|1838|1837.4|1837.8|1837.4|1838|1837.4|1837.8|1837.4|368
1607089250000|2020-12-04 13:40:50|1837.6|1837.6|1838.2|1837.8|1838.2|1838|1837.6|1837.6|639
1607089260000|2020-12-04 13:41:00|1838|1837.6|1838.2|1837.8|1838.2|1837.8|1837.8|1837.4|989
1607089270000|2020-12-04 13:41:10|1838.4|1838|1838.6|1838.4|1838.6|1838.4|1838.4|1838|1332
1607089280000|2020-12-04 13:41:20|1838.8|1838.6|1839.8|1839.4|1840|1839.4|1838.6|1838.2|4817
1607089290000|2020-12-04 13:41:30|1839.6|1839.2|1839.4|1839|1839.6|1839.2|1839.2|1838.6|988
1607089300000|2020-12-04 13:41:40|1839.6|1838.8|1839.2|1838.6|1839.6|1838.8|1839|1838.6|137
1607089310000|2020-12-04 13:41:50|1839.4|1838.8|1839.2|1838.8|1839.4|1838.8|1838.8|1838.8|1044
1607089320000|2020-12-04 13:42:00|1839.6|1839|1839|1838.6|1839.6|1839.2|1838.8|1838.4|1371
1607089330000|2020-12-04 13:42:10|1838.8|1838.8|1839|1838.6|1839.4|1839|1838.8|1838.6|1070
1607089340000|2020-12-04 13:42:20|1839.2|1838.8|1839.4|1838.8|1839.4|1839|1839.2|1838.8|40
1607089350000|2020-12-04 13:42:30|1839.2|1839|1839.4|1839.2|1839.4|1839.2|1839.2|1838.8|77
1607089360000|2020-12-04 13:42:40|1839.6|1839.4|1839.6|1839.2|1839.6|1839.4|1839.6|1839.2|137
1607089370000|2020-12-04 13:42:50|1839.8|1839.6|1840|1839.6|1840|1839.8|1839.8|1839.6|1522
1607089380000|2020-12-04 13:43:00|1839.8|1839.8|1839.8|1839.4|1840.2|1839.8|1839.6|1839.4|826
1607089390000|2020-12-04 13:43:10|1839.6|1839.2|1839.4|1839|1839.8|1839.4|1839.2|1838.8|247
1607089400000|2020-12-04 13:43:20|1839.2|1838.8|1839.2|1838.8|1839.6|1839.2|1839.2|1838.8|100
1607089410000|2020-12-04 13:43:30|1839.4|1838.4|1838.4|1838.2|1839.4|1838.6|1838.4|1838|3666
1607089420000|2020-12-04 13:43:40|1838.6|1838|1838.8|1838.6|1838.8|1838.6|1838.4|1838|1155
1607089430000|2020-12-04 13:43:50|1838.6|1838.4|1838.6|1838.2|1838.8|1838.6|1838.4|1838|702
1607089440000|2020-12-04 13:44:00|1838.8|1838.4|1838.6|1838.2|1838.8|1838.4|1838.4|1838.2|668
1607089450000|2020-12-04 13:44:10|1838.4|1838.4|1838.6|1838.2|1838.8|1838.6|1838.4|1838.2|824
1607089460000|2020-12-04 13:44:20|1838.8|1838.4|1838.6|1838.2|1838.8|1838.4|1838.4|1837.8|3463
1607089470000|2020-12-04 13:44:30|1838.4|1838|1838.6|1838.2|1838.6|1838.2|1838.4|1838|0
1607089480000|2020-12-04 13:44:40|1838.4|1838|1839|1838.6|1839.4|1839|1838.4|1837.8|1937
1607089490000|2020-12-04 13:44:50|1838.8||1839||1839||1838.8||0
1607089500000|2020-12-04 13:45:00|1838.8|1838.8|1839.2|1838.8|1839.4|1839|1838.8|1838.6|1988
1607089510000|2020-12-04 13:45:10|1839.4|1838.6|1839|1838.6|1839.4|1838.6|1839|1838.4|327
1607089520000|2020-12-04 13:45:20|1838.8|1838.4|1838.6|1838.2|1838.8|1838.4|1838.2|1838|251
1607089530000|2020-12-04 13:45:30|1838.8|1838.4|1838.6|1838.2|1838.8|1838.4|1838.6|1838.2|30
1607089540000|2020-12-04 13:45:40|1838.8||1838.8||1839||1838.8||0
1607089550000|2020-12-04 13:45:50|1839|1838.4|1839|1838.6|1839|1838.6|1839|1838.4|181
1607089560000|2020-12-04 13:46:00|1839.2|1838.8|1839.4|1839|1839.4|1839.2|1839.2|1838.8|1391
1607089570000|2020-12-04 13:46:10|||||||||350
1607089580000|2020-12-04 13:46:20|1839.6|1839.2|1840|1839.6|1840|1839.8|1839.6|1839.2|1187
1607089590000|2020-12-04 13:46:30|1840.2|1839.8|1840|1839.6|1840.4|1840|1840|1839.6|1657
1607089600000|2020-12-04 13:46:40|1839.8||1840||1840||1839.8||300
1607089610000|2020-12-04 13:46:50|1840.2|1839.8|1840.4|1840|1840.6|1840|1840.2|1839.6|494
1607089620000|2020-12-04 13:47:00|1840.2|1839.8|1840.4|1840|1840.6|1840.2|1840|1839.8|546
1607089630000|2020-12-04 13:47:10|1840.6|1840.2|1840.4|1840|1840.6|1840.2|1840.4|1840|0
1607089640000|2020-12-04 13:47:20|1840.2||1840.4||1840.4||1840.2||158
1607089650000|2020-12-04 13:47:30|1840.2|1839.8|1840.4|1840.2|1840.4|1840.2|1839.6|1839.4|3677
1607089660000|2020-12-04 13:47:40|1840.6|1840.4|1841.2|1841|1841.2|1841|1840.6|1840.4|600
1607089670000|2020-12-04 13:47:50|1841|1840.8|1841|1840.6|1841.2|1841|1840.8|1840.6|849
1607089680000|2020-12-04 13:48:00|1841.2|1840.8|1841|1840.6|1841.2|1840.8|1841|1840.6|4
1607089690000|2020-12-04 13:48:10|1841.2|1840.8|1840.6|1840.2|1841.2|1840.8|1840.6|1840.2|257
1607089700000|2020-12-04 13:48:20|1840.8|1840.4|1840.8|1840.2|1841|1840.4|1840.6|1840.2|400
1607089710000|2020-12-04 13:48:30|1840.6||1840.6||1840.8||1840.6||0
1607089720000|2020-12-04 13:48:40|1840.8|1840.4|1840.8|1840.4|1840.8|1840.6|1840.6|1840.4|154
1607089730000|2020-12-04 13:48:50|1840.6|1840.2|1840.2|1840|1840.8|1840.2|1840.2|1840|593
1607089740000|2020-12-04 13:49:00|1840|1839.8|1839.8|1839.6|1840|1839.8|1839.8|1839.4|1561
1607089750000|2020-12-04 13:49:10|1840|1839.8|1840|1839.4|1840|1839.8|1839.8|1839.4|749
1607089760000|2020-12-04 13:49:20|1840.2|1839.6|1840.2|1840|1840.2|1840|1840|1839.4|137
1607089770000|2020-12-04 13:49:30|1840|1839.8|1840.2|1840|1840.2|1840|1840|1839.8|0
1607089780000|2020-12-04 13:49:40|1840.4|1840.2|1840.2|1839.6|1840.4|1840.2|1839.8|1839.6|1123
1607089790000|2020-12-04 13:49:50|1840|1839.8|1840.2|1839.8|1840.2|1839.8|1840|1839.8|0
1607089800000|2020-12-04 13:50:00|1840|1839.6|1840.2|1839.8|1840.4|1840.2|1839.6|1839.2|3907
1607089810000|2020-12-04 13:50:10|1840|1839.6|1839.4|1839|1840.2|1839.6|1839.2|1839|663
1607089820000|2020-12-04 13:50:20|1839.6|1839.2|1839.8|1839.2|1839.8|1839.2|1839.4|1839.2|0
1607089830000|2020-12-04 13:50:30|1839.6|1839|1839.8|1839.4|1840.2|1839.8|1839.4|1839|1080
1607089840000|2020-12-04 13:50:40|1839.6|1839.2|1839.4|1839|1839.8|1839.4|1839.2|1838.8|712
1607089850000|2020-12-04 13:50:50|1839.6|1839.2|1839.6|1839.4|1839.6|1839.4|1839.4|1839|400
1607089860000|2020-12-04 13:51:00|1839.8|1839.2|1840.2|1839.6|1840.2|1839.6|1839.8|1839|137
1607089870000|2020-12-04 13:51:10|1840|1839.4|1839.6|1839|1840.2|1839.4|1839.4|1839|74
1607089880000|2020-12-04 13:51:20|1839.4|1839.2|1839.4|1839|1839.8|1839.2|1839.4|1838.8|0
1607089890000|2020-12-04 13:51:30|1839.2|1838.8|1838.6|1838.2|1839.4|1839|1838.6|1838.2|1349
1607089900000|2020-12-04 13:51:40|1838.8|1838.4|1838.6|1838.2|1838.8|1838.4|1838.4|1838|601
1607089910000|2020-12-04 13:51:50|1838.4|1838|1839.4|1838.8|1839.6|1839.2|1838.4|1838|1199
1607089920000|2020-12-04 13:52:00|1839.2|1839|1839|1838.6|1839.4|1839|1838.8|1838.4|93
1607089930000|2020-12-04 13:52:10|1838.8|1838.4|1839|1838.6|1839|1838.6|1838.8|1838.4|50
1607089940000|2020-12-04 13:52:20|1838.8|1838.4|1838.6|1838.4|1839|1838.6|1838.6|1838.4|2668
1607089950000|2020-12-04 13:52:30|1838.4|1838.2|1838.8|1838.6|1838.8|1838.6|1838.4|1838.2|632
1607089960000|2020-12-04 13:52:40|1839|1838.8|1838.8|1838.6|1839.2|1838.8|1838.8|1838.6|439
1607089970000|2020-12-04 13:52:50|1838.6|1838.4|1838.8|1838.6|1838.8|1838.6|1838.6|1838.2|407
1607089980000|2020-12-04 13:53:00|1838.6|1838.4|1839.2|1838.8|1839.2|1838.8|1838.6|1838.2|2714
1607089990000|2020-12-04 13:53:10|1839.4|1839|1839.4|1839.2|1839.6|1839.2|1839.4|1839|0
1607090000000|2020-12-04 13:53:20|1839.6|1839|1839|1838.6|1839.6|1839|1839|1838.6|419
1607090010000|2020-12-04 13:53:30|1838.8|1838.4|1838.4|1838|1838.8|1838.4|1838.4|1838|424
1607090020000|2020-12-04 13:53:40|1838.6|1837.8|1838.8|1838.2|1838.8|1838.2|1838.4|1837.8|457
1607090030000|2020-12-04 13:53:50|1838.6|1838|1838.8|1838.4|1838.8|1838.6|1838.4|1838|834
1607090040000|2020-12-04 13:54:00|1838.6|1838.6|1838.8|1838.6|1838.8|1838.6|1838.6|1838.4|158
1607090050000|2020-12-04 13:54:10|1839||1838.8||1839||1838.8||0
1607090060000|2020-12-04 13:54:20|1838.6|1838.4|1838.8|1838.4|1838.8|1838.6|1838.4|1838.2|1405
1607090070000|2020-12-04 13:54:30|1839|1838.6|1838.4|1838|1839.4|1839|1837.6|1837.4|13743
1607090080000|2020-12-04 13:54:40|1838.2|1837.6|1837.4|1837|1838.4|1838|1837.2|1837|3141
1607090090000|2020-12-04 13:54:50|1837.2|1837.2|1837.6|1837|1837.6|1837.2|1837.2|1837|735
1607090100000|2020-12-04 13:55:00|1837.4|1837.2|1836.8|1836.4|1837.6|1837.2|1836.4|1836.2|776
1607090110000|2020-12-04 13:55:10|1836.6|1836.2|1836.6|1836.4|1836.6|1836.4|1836.4|1836|598
1607090120000|2020-12-04 13:55:20|1836.8|1836.6|1837.2|1836.8|1837.2|1836.8|1836.8|1836.4|0
1607090130000|2020-12-04 13:55:30|1837.4|1836.6|1837.2|1836.8|1837.4|1837|1837.2|1836.6|0
1607090140000|2020-12-04 13:55:40|1837|1836.6|1836.8|1836.6|1837|1836.8|1836.6|1836.4|1106
1607090150000|2020-12-04 13:55:50|1836.6|1836.4|1836.8|1836.4|1837|1836.6|1836.6|1836.4|805
1607090160000|2020-12-04 13:56:00|1836.6|1836.6|1836.8|1836.4|1837|1836.6|1836.6|1836.4|259
1607090170000|2020-12-04 13:56:10|1836.6||1836.6||1836.8||1836.6||353
1607090180000|2020-12-04 13:56:20||1836.2||1836.2||1836.2||1836.2|180
1607090190000|2020-12-04 13:56:30|1836.4|1836|1836|1835.4|1836.4|1836|1835.8|1835.4|5949
1607090200000|2020-12-04 13:56:40|1836.2|1835.6|1835.8|1835.4|1836.2|1836|1835.8|1835.4|294
1607090210000|2020-12-04 13:56:50|1836|1835.6|1836.6|1836.4|1836.6|1836.4|1836|1835.6|1819
1607090220000|2020-12-04 13:57:00|1836.8|1836.6|1836.8|1836.4|1837|1836.8|1836.8|1836.4|1564
1607090230000|2020-12-04 13:57:10|1837|1836.6|1837.6|1837.4|1837.8|1837.4|1837|1836.4|501
1607090240000|2020-12-04 13:57:20|1837.8|1837.2|1837.6|1837.2|1837.8|1837.6|1837.6|1837.2|724
1607090250000|2020-12-04 13:57:30|1837.4|1837.4|1838.6|1838.2|1838.8|1838.4|1837.4|1837.4|5150
1607090260000|2020-12-04 13:57:40|1838.4|1838|1838.4|1838|1838.6|1838.2|1838.2|1838|823
1607090270000|2020-12-04 13:57:50|1838.2||1838.4||1838.4||1838.2||1114
1607090280000|2020-12-04 13:58:00|1838.6|1838.2|1838.6|1838.2|1838.8|1838.4|1838.4|1838.2|3372
1607090290000|2020-12-04 13:58:10||1838.4||1838||1838.4||1838|631
1607090300000|2020-12-04 13:58:20|1838.4|1837.8|1838.2|1838|1838.4|1838|1838.2|1837.6|2459
1607090310000|2020-12-04 13:58:30||1837.8||1838||1838||1837.6|1771
1607090320000|2020-12-04 13:58:40|1838.4|1838.2|1838.6|1838.2|1838.8|1838.2|1838.4|1838|830
1607090330000|2020-12-04 13:58:50|1838.4|1838|1838.6|1838|1838.6|1838.2|1838.4|1838|603
1607090340000|2020-12-04 13:59:00||1838.2||1838||1838.2||1838|0
1607090350000|2020-12-04 13:59:10|1838.4|1838.2|1838.6|1838|1838.6|1838.2|1838.2|1838|1085
1607090360000|2020-12-04 13:59:20||1838.2||1838.4||1838.4||1838.2|137
1607090370000|2020-12-04 13:59:30|1838.8|1838.2|1838.6|1838.2|1838.8|1838.6|1838.4|1838.2|673
1607090380000|2020-12-04 13:59:40|1838.4|1838.4|1838.8|1838.4|1838.8|1838.4|1838.4|1838.2|5175
1607090390000|2020-12-04 13:59:50|1838.6|1838.2|1839.6|1839|1839.6|1839.2|1838.6|1838.2|6005
1607090410000|2020-12-04 14:00:10|1839.4|1838.8|1838.4|1838.2|1839.4|1839|1838.4|1838|2383
1607090420000|2020-12-04 14:00:20|1838.2|1838|1838.4|1838|1838.4|1838|1838.2|1838|348
1607090430000|2020-12-04 14:00:30|1838.8|1838.2|1838.8|1838.4|1838.8|1838.4|1838.4|1838|373
1607090440000|2020-12-04 14:00:40|1838.6|1838.2|1838.6|1838.2|1838.6|1838.4|1838.4|1838.2|0
1607090450000|2020-12-04 14:00:50|1838.4|1838|1838.2|1838|1838.4|1838|1838.2|1837.8|2394
1607090460000|2020-12-04 14:01:00|1838.4|1838.2|1839|1838.4|1839.2|1838.8|1838.4|1838.2|593
1607090470000|2020-12-04 14:01:10|1839.2|1838.6|1838.8|1838.2|1839.2|1838.8|1838.4|1838|5189
1607090480000|2020-12-04 14:01:20|1838.6||1838.8||1838.8||1838.6||2002
1607090510000|2020-12-04 14:01:50|1839|1838.6|1838.6|1838.2|1839.6|1839.4|1838.6|1838.2|6485
1607090520000|2020-12-04 14:02:00|1838.8|1838.4|1838.8|1838.4|1838.8|1838.4|1838.6|1838.2|0
1607090530000|2020-12-04 14:02:10|1838.6|1838.6|1839|1838.4|1839|1838.6|1838.4|1838.2|2179
1607090540000|2020-12-04 14:02:20|1838.8|1838.6|1838.6|1838.2|1839|1838.6|1838.6|1838.2|392
1607090560000|2020-12-04 14:02:40|1838.4|1838|1838.6|1838|1838.6|1838|1838.2|1838|194
1607090570000|2020-12-04 14:02:50|||||||||240
1607090580000|2020-12-04 14:03:00|1838.4|1838.2|1838.6|1838.2|1838.6|1838.4|1838.2|1838|892
1607090590000|2020-12-04 14:03:10|1838.8|1838.4|1839.4|1839|1839.4|1839|1838.8|1838.4|5007
1607090600000|2020-12-04 14:03:20|1839.2|1838.8|1838.2|1838|1839.2|1839|1838.2|1838|519
1607090610000|2020-12-04 14:03:30|1838.4|1837.8|1838.6|1838.2|1839|1838.6|1838.4|1837.8|7824
1607090620000|2020-12-04 14:03:40|1838.8||1838.8||1839||1838.6||0
1607090630000|2020-12-04 14:03:50|1838.6|1838|1838.4|1838.2|1838.8|1838.2|1838.4|1838|4808
1607090640000|2020-12-04 14:04:00|1838.6|1838|1838.6|1838.2|1838.6|1838.2|1838.4|1838|35
1607090650000|2020-12-04 14:04:10|1839|1838.4|1839|1838.4|1839|1838.4|1838.8|1838.2|212
1607090660000|2020-12-04 14:04:20|1838.8|1838.2|1838.8|1838.2|1839|1838.4|1838.6|1838.2|867
1607090670000|2020-12-04 14:04:30|1838.6||1838.6||1838.6||1838.4||458
1607090680000|2020-12-04 14:04:40|1838.4|1838|1838.6|1838.2|1838.6|1838.4|1838.2|1837.8|4008
1607090690000|2020-12-04 14:04:50||1838||1838.2||1838.2||1838|0
1607090700000|2020-12-04 14:05:00|1838.8|1838|1838.6|1838.2|1838.8|1838.2|1838.4|1838|71
1607090710000|2020-12-04 14:05:10|1838.4|1838|1838.4|1838|1838.4|1838.2|1838.4|1838|342
1607090720000|2020-12-04 14:05:20|1838.6|1838.2|1838.6|1838.2|1838.8|1838.4|1838.6|1838|609
1607090730000|2020-12-04 14:05:30|1838.8|1838.4|1839|1838.4|1839|1838.6|1838.8|1838.4|36
1607090740000|2020-12-04 14:05:40|1838.8|1838.2|1839|1838.4|1839|1838.4|1838.8|1838.2|0
1607090750000|2020-12-04 14:05:50||1838.6||1838.4||1838.6||1838.4|0
1607090760000|2020-12-04 14:06:00|1838.8|1838.6|1839|1838.4|1839|1838.6|1838.6|1838.2|464
1607090770000|2020-12-04 14:06:10||1838.6||1838.6||1838.6||1838.6|0
1607090780000|2020-12-04 14:06:20|1838.8|1838.8|1839|1838.8|1839|1838.8|1838.8|1838.8|0
1607090790000|2020-12-04 14:06:30|1839.2|1839|1839|1838.6|1839.2|1839|1839|1838.6|759
1607090800000|2020-12-04 14:06:40|1839.2|1838.8|1839|1838.6|1839.2|1838.8|1839|1838.6|183
1607090810000|2020-12-04 14:06:50|1839.2|1838.8|1839.2|1838.8|1839.2|1838.8|1839|1838.6|362
1607090820000|2020-12-04 14:07:00|1839.4|1839|1839.6|1839.2|1839.6|1839.2|1839.4|1838.8|676
1607090830000|2020-12-04 14:07:10||1839.4||1839.4||1839.4||1839.4|0
1607090840000|2020-12-04 14:07:20|1839.4|1839.2|1839|1838.8|1839.4|1839.2|1839|1838.6|1263
1607090850000|2020-12-04 14:07:30|1839.4|1839|1839|1838.8|1839.4|1839|1839|1838.8|44
1607090860000|2020-12-04 14:07:40|1839.2|1839|1839.2|1838.8|1839.4|1839|1839|1838.8|541
1607090870000|2020-12-04 14:07:50|1839||1839.2||1839.2||1839||0
1607090880000|2020-12-04 14:08:00||1839||1839||1839||1839|593
1607090890000|2020-12-04 14:08:10|1839.4|1838.8|1839.2|1839|1839.4|1839.2|1839.2|1838.8|450
1607090900000|2020-12-04 14:08:20|1839.4|1838.8|1839.2|1838.8|1839.4|1839|1839.2|1838.8|200
1607090920000|2020-12-04 14:08:40|1839.4|1839|1839|1838.8|1839.4|1839|1839|1838.8|0
1607090930000|2020-12-04 14:08:50|1838.8|1838.6|1839|1838.6|1839|1838.8|1838.8|1838.6|2560
1607090940000|2020-12-04 14:09:00|1838.8|1838.4|1839|1838.6|1839|1838.6|1838.6|1838.4|2955
1607090950000|2020-12-04 14:09:10|1838.8|1838.4|1838.4|1838.2|1838.8|1838.6|1838.4|1838.2|294
1607090960000|2020-12-04 14:09:20|1838.2|1838|1838.8|1838.6|1838.8|1838.6|1838.2|1838|1266
1607090970000|2020-12-04 14:09:30|1838.6|1838.4|1838.6|1838.4|1838.8|1838.6|1838.6|1838.2|366
1607090980000|2020-12-04 14:09:40|1838.4|1838.2|1838.6|1838.2|1838.6|1838.2|1838.2|1837.8|950
1607090990000|2020-12-04 14:09:50|1838.4|1838|1838.2|1838|1838.6|1838.2|1838.2|1837.8|210
1607091000000|2020-12-04 14:10:00|1838|1837.8|1837.4|1837|1838.2|1837.8|1837.4|1836.8|960
1607091010000|2020-12-04 14:10:10|1837.2|1836.8|1837.6|1837.2|1837.6|1837.4|1837.2|1836.8|1265
1607091020000|2020-12-04 14:10:20|1837.4|1837.4|1837.4|1836.8|1837.4|1837.4|1836.8|1836.6|2627
1607091030000|2020-12-04 14:10:30|1837.2|1836.6|1837|1836.6|1837.4|1836.8|1837|1836.6|0
1607091040000|2020-12-04 14:10:40|1836.8|1836.2|1836.2|1835.8|1837|1836.4|1836.2|1835.8|858
1607091050000|2020-12-04 14:10:50|1836.4|1836|1836.4|1836.2|1836.4|1836.2|1836.4|1835.8|446
1607091060000|2020-12-04 14:11:00|1836.6|1836|1836.6|1836.2|1836.6|1836.4|1836.6|1836|215
1607091070000|2020-12-04 14:11:10||1836.4||1836.2||1836.4||1836.2|0
1607091080000|2020-12-04 14:11:20|1837|1836.4|1837|1836.4|1837|1836.4|1837|1836.4|478
1607091090000|2020-12-04 14:11:30|1836.8|1836.6|1837|1836.4|1837|1836.6|1836.6|1836.4|0
1607091100000|2020-12-04 14:11:40|1836.8|1836.6|1837|1836.6|1837|1836.6|1836.6|1836.2|63
1607091110000|2020-12-04 14:11:50|1837.2|1836.4|1837.4|1837|1837.4|1837|1837.2|1836.4|625
1607091120000|2020-12-04 14:12:00|1837.2|1837.2|1837.4|1837|1837.4|1837.2|1837.2|1837|1935
1607091130000|2020-12-04 14:12:10|1837.6|1837.2|1837.6|1837.4|1837.6|1837.4|1837.6|1837.2|421
1607091140000|2020-12-04 14:12:20|1837.4|1837.2|1837.6|1837.2|1837.6|1837.4|1837.4|1837.2|450
1607091150000|2020-12-04 14:12:30|1837.4|1837.4|1837.6|1837.4|1837.6|1837.4|1837.4|1837.4|124
1607091160000|2020-12-04 14:12:40|1837.8|1837.2|1837.6|1837.4|1837.8|1837.6|1837.6|1837.2|236
1607091170000|2020-12-04 14:12:50|1837.8|1837.6|1838.2|1837.6|1838.2|1837.8|1837.8|1837.4|504
1607091180000|2020-12-04 14:13:00|1838.4|1837.8|1838.4|1838|1838.8|1838.4|1838.4|1837.6|1043
1607091190000|2020-12-04 14:13:10|1838.2||1838.4||1838.4||1838.2||0
1607091200000|2020-12-04 14:13:20|||||||||716
1607091210000|2020-12-04 14:13:30|1838.2|1838.2|1838.4|1838.2|1838.6|1838.2|1838.2|1838|1452
1607091220000|2020-12-04 14:13:40||1838||1838||1838||1838|764
1607091230000|2020-12-04 14:13:50|1838.2||1838.4||1838.4||1838.2||274
1607091240000|2020-12-04 14:14:00|1838.6|1838.2|1838.8|1838.4|1838.8|1838.4|1838.6|1838.2|958
1607091250000|2020-12-04 14:14:10|1838.6|1838.2|1838.6|1838.2|1838.6|1838.2|1838|1837.6|1445
1607091260000|2020-12-04 14:14:20|1839.2|1838.4|1840|1839.6|1840|1839.8|1839|1838.2|14534
1607091270000|2020-12-04 14:14:30|1839.8|1839.4|1839.6|1839.2|1840|1839.4|1839.4|1838.8|5583
1607091280000|2020-12-04 14:14:40|1839.8||1839.8||1839.8||1839.8||0
1607091290000|2020-12-04 14:14:50|1840|1839.4|1840|1839.6|1840|1839.6|1839.8|1839.4|65
1607091300000|2020-12-04 14:15:00|1839.8|1839.4|1839.8|1839.4|1840|1839.6|1839.6|1839.2|79
1607091310000|2020-12-04 14:15:10|1839.6|1839.2|1839.4|1838.8|1839.6|1839.2|1839.2|1838.8|0
1607091320000|2020-12-04 14:15:20|1839.2|1838.4|1840.4|1839.8|1840.6|1840.2|1838.8|1838.4|10523
1607091330000|2020-12-04 14:15:30|1840.6|1840|1840.6|1840.2|1840.8|1840.4|1840|1839.8|2996
1607091340000|2020-12-04 14:15:40|1840.4|1840|1839.6|1839.2|1840.6|1840.2|1839.6|1839.2|681
1607091350000|2020-12-04 14:15:50|1839.4|1839|1841.4|1841|1841.4|1841|1839.2|1839|15261
1607091360000|2020-12-04 14:16:00|1841.6|1841.2|1841.4|1841|1841.6|1841.4|1841.4|1841|810
1607091370000|2020-12-04 14:16:10|1841.2|1840.8|1841.2|1841|1841.2|1841|1841.2|1840.6|400
1607091380000|2020-12-04 14:16:20|1841|1840.8|1840.4|1840.2|1841|1840.8|1840.4|1840|1024
1607091390000|2020-12-04 14:16:30|1840.2|1840|1840.4|1839.8|1840.6|1840.2|1840.2|1839.8|428
1607091400000|2020-12-04 14:16:40|1841.4|1840|1841.2|1841|1841.6|1841.2|1841|1839.8|8686
1607091410000|2020-12-04 14:16:50|1841.4|1840.8|1841|1840.6|1841.4|1841|1841|1840.6|417
1607091420000|2020-12-04 14:17:00|1840.8|1840.4|1841.2|1840.8|1841.4|1841|1840.6|1840.2|1801
1607091430000|2020-12-04 14:17:10|1841||1841.4||1841.4||1841||0
1607091440000|2020-12-04 14:17:20||1841||1841||1841||1840.8|718
1607091450000|2020-12-04 14:17:30|1841.2|1840.8|1841|1840.4|1841.2|1840.8|1840.8|1840.4|603
1607091460000|2020-12-04 14:17:40|1840.8|1840.6|1840.2|1839.8|1840.8|1840.6|1840.2|1839.8|556
1607091470000|2020-12-04 14:17:50||1840||1839.8||1840||1839.8|0
1607091480000|2020-12-04 14:18:00|1840|1840|1840.2|1839.8|1840.2|1840|1840|1839.6|341
1607091490000|2020-12-04 14:18:10||1840||1840||1840||1840|771
1607091500000|2020-12-04 14:18:20|1840.4|1840.2|1840.8|1840.2|1840.8|1840.4|1840.4|1840|512
1607091510000|2020-12-04 14:18:30|1841|1840.4|1841.4|1840.8|1841.4|1841|1841|1840.4|429
1607091520000|2020-12-04 14:18:40||1841||1841||1841||1841|0
1607091530000|2020-12-04 14:18:50|1841.8|1841.2|1841.4|1841|1842|1841.4|1841.2|1841|922
1607091540000|2020-12-04 14:19:00|1841.2|1840.8|1841|1840.6|1841.2|1841|1840.8|1840.4|868
1607091550000|2020-12-04 14:19:10|1840.8|1840.4|1840.6|1840|1840.8|1840.4|1840.6|1840|691
1607091560000|2020-12-04 14:19:20|1840.8|1840.2|1840.6|1840.2|1840.8|1840.2|1840.6|1840.2|870
1607091570000|2020-12-04 14:19:30|1840.8|1840.4|1841|1840.4|1841.2|1840.8|1840.6|1840.2|2920
1607091580000|2020-12-04 14:19:40|||||||||46
1607091590000|2020-12-04 14:19:50|1840.8|1840.2|1840.6|1840.2|1840.8|1840.2|1840.6|1840.2|420
1607091600000|2020-12-04 14:20:00|1840.4|1840|1840.6|1840|1840.6|1840|1840.2|1839.8|325
1607091610000|2020-12-04 14:20:10|1840.8|1840.2|1841|1840.4|1841|1840.4|1840.6|1840.2|535
1607091630000|2020-12-04 14:20:30|1840.8|1840.6|1840.6|1840|1841.2|1840.8|1840.4|1840|248
1607091640000|2020-12-04 14:20:40|1840.4|1839.8|1840.2|1840|1840.4|1840|1840.2|1839.8|0
1607091650000|2020-12-04 14:20:50|1840|1839.8|1840|1839.6|1840|1839.8|1839.8|1839.4|2766
1607091660000|2020-12-04 14:21:00|1839.8|1839.4|1839.4|1839.2|1839.8|1839.4|1839.4|1838.8|716
1607091670000|2020-12-04 14:21:10|1839.2|1839|1839.2|1838.8|1839.4|1839.2|1839.2|1838.8|505
1607091680000|2020-12-04 14:21:20|1839|1838.6|1839.2|1839|1839.2|1839|1839|1838.6|688
1607091690000|2020-12-04 14:21:30|1839.4|1838.8|1839.4|1839.2|1839.4|1839.2|1839.4|1838.8|85
1607091700000|2020-12-04 14:21:40|1839.6|1839.4|1840.6|1840|1840.6|1840|1839.6|1839.4|1086
1607091710000|2020-12-04 14:21:50|1840.8|1840.2|1840.6|1840|1840.8|1840.4|1840.4|1840|488
1607091720000|2020-12-04 14:22:00|1840.4|1840.2|1840.6|1840.2|1840.6|1840.2|1840.4|1840.2|304
1607091730000|2020-12-04 14:22:10|1840.4|1840|1840.4|1840|1840.4|1840|1840.2|1839.8|191
1607091740000|2020-12-04 14:22:20|1840.2|1839.8|1840.2|1840|1840.4|1840|1840.2|1839.8|93
1607091750000|2020-12-04 14:22:30|1840.4|1840.2|1840.4|1840|1840.6|1840.2|1840.4|1840|3252
1607091760000|2020-12-04 14:22:40|1840.6|1840.2|1840.8|1840.4|1840.8|1840.4|1840.4|1840.2|1555
1607091770000|2020-12-04 14:22:50|1840.6|1840.6|1840.6|1840|1841|1840.6|1840.4|1840|2084
1607091780000|2020-12-04 14:23:00|1840.4|1839.6|1840|1839.6|1840.4|1839.8|1840|1839.6|561
1607091790000|2020-12-04 14:23:10|1840.2|1839.8|1840.2|1839.8|1840.2|1839.8|1840|1839.6|406
1607091800000|2020-12-04 14:23:20|1840|1839.6|1840.2|1839.6|1840.2|1839.8|1839.8|1839.6|820
1607091810000|2020-12-04 14:23:30|1840|1839.8|1839.4|1839.2|1840.2|1839.8|1839.4|1839.2|794
1607091820000|2020-12-04 14:23:40|1839.2|1839|1839.4|1839|1839.4|1839.2|1839|1838.8|1771
1607091830000|2020-12-04 14:23:50|1839.6|1839.2|1839.4|1839.2|1839.8|1839.4|1839.4|1839.2|1334
1607091840000|2020-12-04 14:24:00|1839.2|1839|1839.4|1839|1839.4|1839.2|1839.2|1839|1182
1607091850000|2020-12-04 14:24:10|1839.2|1839.2|1839.4|1839|1839.4|1839.2|1839.2|1839|317
1607091860000|2020-12-04 14:24:20|1839.6|1839.2|1840|1839.6|1840|1839.6|1839.6|1839|680
1607091870000|2020-12-04 14:24:30|1840.2|1839.8|1840.2|1839.8|1840.4|1840|1840.2|1839.8|1367
1607091880000|2020-12-04 14:24:40|1840.4|1840|1840.4|1840.2|1840.4|1840.2|1840.4|1839.8|702
1607091890000|2020-12-04 14:24:50|1840.2|1840|1840.6|1840.4|1840.6|1840.4|1840.2|1840|985
1607091900000|2020-12-04 14:25:00|1840.4|1840.2|1839.8|1839.6|1840.6|1840.4|1839.8|1839.6|6799
1607091910000|2020-12-04 14:25:10|1840||1840||1840.2||1840||0
1607091920000|2020-12-04 14:25:20|1839.8|1839.4|1839.6|1839.2|1839.8|1839.4|1839.4|1839|1005
1607091930000|2020-12-04 14:25:30|||||||||10
1607091940000|2020-12-04 14:25:40|1839.8|1839.4|1840|1839.8|1840|1839.8|1839.8|1839.4|104
1607091950000|2020-12-04 14:25:50|1840.2|1840|1840.8|1840.4|1841|1840.6|1840.2|1840|4644
1607091960000|2020-12-04 14:26:00|1841|1840.6|1840.8|1840.4|1841|1840.6|1840.8|1840.4|0
1607091970000|2020-12-04 14:26:10|1841|1840.6|1840.8|1840.4|1841|1840.6|1840.8|1840.4|0
1607091980000|2020-12-04 14:26:20|1841|1840.6|1841.4|1841.2|1841.4|1841.2|1840.6|1840.4|2858
1607091990000|2020-12-04 14:26:30|1841.6|1841.4|1841.6|1841.4|1841.6|1841.4|1841.6|1841.4|1602
1607092000000|2020-12-04 14:26:40|1841.8|1841.2|1841.8|1841.6|1841.8|1841.6|1841.8|1841.2|517
1607092010000|2020-12-04 14:26:50|1842|1841.8|1842.2|1841.8|1842.2|1841.8|1842|1841.6|4059
1607092020000|2020-12-04 14:27:00|1842.4|1842|1842.6|1842.2|1842.6|1842.2|1842.2|1841.8|1557
1607092030000|2020-12-04 14:27:10|1842.8|1842.4|1842.6|1842.4|1842.8|1842.4|1842.6|1842.2|2484
1607092040000|2020-12-04 14:27:20|1842.8||1842.8||1842.8||1842.6||0
1607092050000|2020-12-04 14:27:30|1842.6|1842.6|1842.6|1842.2|1842.6|1842.6|1842.4|1842.2|1489
1607092060000|2020-12-04 14:27:40|1842.8|1842.4|1842.6|1842.4|1842.8|1842.4|1842.4|1842.2|1187
1607092070000|2020-12-04 14:27:50|1842.4|1842.2|1842.6|1842.2|1842.6|1842.2|1842.4|1842|605
1607092080000|2020-12-04 14:28:00|1842.8|1842.4|1843.4|1843|1843.4|1843|1842.8|1842.4|4821
1607092090000|2020-12-04 14:28:10|1843.6|1843.2|1844.8|1844.6|1845|1844.8|1843.6|1843|10938
1607092100000|2020-12-04 14:28:20|1844.6|1844.4|1844.8|1844.2|1844.8|1844.4|1844.4|1844.2|3059
1607092110000|2020-12-04 14:28:30|1844.6|1844.4|1843.6|1843|1844.8|1844.4|1843.2|1843|10192
1607092120000|2020-12-04 14:28:40|1843.8|1843.2|1843.8|1843.4|1843.8|1843.4|1843.6|1843.2|72
1607092130000|2020-12-04 14:28:50|1843.6|1843.6|1843.8|1843.4|1844.4|1843.8|1843.6|1843.4|1168
1607092140000|2020-12-04 14:29:00|1843.6|1843.6|1843.4|1843|1843.8|1843.6|1843.4|1843|2137
1607092150000|2020-12-04 14:29:10|1843.2|1842.8|1842.8|1842.2|1843.2|1843|1842.8|1842.2|310
1607092160000|2020-12-04 14:29:20|1843|1842.4|1842.8|1842.2|1843|1842.6|1842.8|1842.2|475
1607092170000|2020-12-04 14:29:30|1842.6|1842.4|1842.6|1842.2|1842.6|1842.6|1842.6|1842.2|436
1607092190000|2020-12-04 14:29:50|1842.4|1842|1841.8|1841.4|1842.6|1842|1841.8|1841.4|1718
1607092200000|2020-12-04 14:30:00|1842|1841.6|1842.6|1842|1842.8|1842.4|1841.8|1841.6|2832
1607092210000|2020-12-04 14:30:10|1842.4|1841.8|1841.8|1841.2|1842.4|1841.8|1841.4|1841|789
1607092220000|2020-12-04 14:30:20|1841.6|1841|1840.8|1840.4|1841.6|1841|1840.6|1840.4|2349
1607092230000|2020-12-04 14:30:30|1840.6|1840.6|1841.4|1841|1841.4|1841|1840.6|1840.6|1014
1607092240000|2020-12-04 14:30:40|1841.6|1841.2|1842.2|1841.6|1842.2|1841.8|1841.6|1841.2|258
1607092250000|2020-12-04 14:30:50|1842.4|1841.8|1842.8|1842.4|1842.8|1842.6|1842.4|1841.8|510
1607092260000|2020-12-04 14:31:00|1843|1842.6|1843.8|1843.6|1843.8|1843.6|1843|1842.4|2469
1607092270000|2020-12-04 14:31:10|1844|1843.8|1844.8|1844.2|1844.8|1844.6|1844|1843.8|4196
1607092280000|2020-12-04 14:31:20|1844.6|1844.4|1845.4|1845|1845.6|1845|1844.6|1844.2|2681
1607092290000|2020-12-04 14:31:30|1845.6|1845.2|1845.2|1845|1846|1845.6|1845.2|1845|1544
1607092300000|2020-12-04 14:31:40|1845.4|1845.2|1845.4|1845.2|1845.4|1845.2|1845.2|1845|42
1607092310000|2020-12-04 14:31:50|1845.6|1845.4|1845|1844.4|1845.6|1845.4|1844.8|1844.4|1315
1607092320000|2020-12-04 14:32:00|1845.2|1844.6|1845|1844.6|1845.2|1844.6|1845|1844.4|0
1607092330000|2020-12-04 14:32:10|1845.2|1844.8|1845.2|1845|1845.2|1845|1845|1844.6|71
1607092340000|2020-12-04 14:32:20|1845|1844.8|1845|1844.4|1845|1844.8|1844.6|1844.4|1570
1607092350000|2020-12-04 14:32:30|1844.6|1844.2|1844.4|1844|1845|1844.2|1844.2|1844|336
1607092360000|2020-12-04 14:32:40|1844.2|1843.8|1843.2|1843|1844.2|1843.8|1843.2|1843|3350
1607092370000|2020-12-04 14:32:50|1843|1842.8|1842.4|1842|1843|1842.8|1842.4|1841.8|429
1607092380000|2020-12-04 14:33:00|1842.2|1841.8|1842.4|1841.8|1842.4|1842|1842|1841.4|7
1607092390000|2020-12-04 14:33:10|1842.6|1842|1842.4|1841.8|1842.8|1842.4|1842.2|1841.8|4290
1607092400000|2020-12-04 14:33:20|1842.6|1842|1842.6|1842.2|1842.6|1842.4|1842.6|1841.8|607
1607092410000|2020-12-04 14:33:30|1843|1842.4|1843.2|1842.6|1843.2|1842.6|1843|1842.2|462
1607092420000|2020-12-04 14:33:40|1843.4|1842.8|1843.8|1843.4|1844|1843.6|1843.4|1842.8|992
1607092430000|2020-12-04 14:33:50|1844|1843.6|1843.4|1843.2|1844|1843.6|1843.4|1843.2|724
1607092440000|2020-12-04 14:34:00|1843.6|1843|1843|1842.6|1843.6|1843.2|1843|1842.6|712
1607092450000|2020-12-04 14:34:10|1843.2|1842.8|1843.8|1843|1843.8|1843|1843|1842.8|0
1607092460000|2020-12-04 14:34:20|1843.6|1843.2|1843.2|1842.6|1843.6|1843.4|1843|1842.6|1101
1607092470000|2020-12-04 14:34:30|1843.4|1842.8|1843.8|1843.4|1843.8|1843.6|1843.4|1842.8|3958
1607092480000|2020-12-04 14:34:40|1844|1843.6|1844.8|1844.4|1845|1844.6|1844|1843.6|586
1607092490000|2020-12-04 14:34:50|1844.6|1844.6|1844.4|1843.8|1844.6|1844.6|1844.4|1843.8|531
1607092500000|2020-12-04 14:35:00|1844.2|1844|1844.6|1844.2|1844.6|1844.2|1844|1843.6|3861
1607092510000|2020-12-04 14:35:10|1844.4|1844|1844.8|1844.2|1845|1844.8|1844.4|1844|1458
1607092520000|2020-12-04 14:35:20|1844.6|1844|1844.4|1843.8|1844.6|1844|1844.2|1843.8|764
1607092530000|2020-12-04 14:35:30|1844.8|1844|1844.8|1844.2|1844.8|1844.4|1844.8|1844|0
1607092540000|2020-12-04 14:35:40|1845|1844.4|1844.6|1844.2|1845|1844.6|1844.6|1844.2|38
1607092550000|2020-12-04 14:35:50|1844.8|1844.4|1844.8|1844.2|1844.8|1844.6|1844.8|1844.2|590
1607092560000|2020-12-04 14:36:00|1845|1844.4|1846.4|1845.6|1846.4|1846|1844.8|1844.4|8096
1607092570000|2020-12-04 14:36:10|1846.2|1845.8|1845.6|1845.2|1846.2|1846|1845.6|1845|1638
1607092580000|2020-12-04 14:36:20|1845.8|1845.4|1844.8|1844.6|1845.8|1845.4|1844.8|1844.4|1604
1607092590000|2020-12-04 14:36:30|1845|1844.8|1845.4|1845|1845.4|1845.2|1845|1844.6|610
1607092600000|2020-12-04 14:36:40|1845.6|1845.2|1843.6|1843.2|1845.6|1845.2|1843.4|1843|13418
1607092610000|2020-12-04 14:36:50|1843.4|1843|1844|1843.4|1844|1843.8|1843.2|1843|987
1607092620000|2020-12-04 14:37:00|1844.2|1843.6|1844.4|1843.6|1844.4|1844|1843.8|1843.4|1277
1607092630000|2020-12-04 14:37:10|1844.6|1844|1844.6|1844.4|1845|1844.6|1844.4|1844|2860
1607092640000|2020-12-04 14:37:20|1844.8|1844.6|1844|1843.6|1845|1844.6|1844|1843.4|1059
1607092650000|2020-12-04 14:37:30|1844.2|1843.4|1844|1843.6|1844.4|1844|1844|1843.4|80
1607092660000|2020-12-04 14:37:40|1844.2|1843.8|1844.4|1844|1844.4|1844|1843.8|1843.6|497
1607092670000|2020-12-04 14:37:50|1844.6|1844.2|1844.2|1843.8|1844.6|1844.2|1844|1843.6|1058
1607092680000|2020-12-04 14:38:00|1844.4|1844|1844.4|1844|1844.6|1844.4|1844.4|1844|190
1607092690000|2020-12-04 14:38:10|1844.6|1844.2|1844.4|1844|1844.6|1844.2|1844.2|1843.8|641
1607092700000|2020-12-04 14:38:20|1844.2|1844.2|1844.4|1844|1844.6|1844.4|1844.2|1844|289
1607092710000|2020-12-04 14:38:30|1844.6|1844.2|1844.6|1844.2|1844.6|1844.4|1844.4|1844|601
1607092720000|2020-12-04 14:38:40|1844.4|1844|1843.4|1843|1844.4|1844|1843.4|1843|1406
1607092730000|2020-12-04 14:38:50|1843.6|1843.2|1842.4|1841.8|1843.6|1843.2|1842.2|1841.6|11268
1607092740000|2020-12-04 14:39:00|1842.2|1841.6|1841.8|1841.4|1842.2|1841.6|1841.8|1841.4|364
1607092750000|2020-12-04 14:39:10|1841.6|1841.6|1841.8|1841.4|1842|1841.6|1841.6|1841.2|600
1607092760000|2020-12-04 14:39:20|1841.6|1841.2|1841.4|1841.2|1841.8|1841.4|1841.4|1841.2|183
1607092770000|2020-12-04 14:39:30|1841.6|1841|1841.4|1840.8|1841.6|1841|1841.2|1840.8|525
1607092780000|2020-12-04 14:39:40|1841.2|1841|1841.6|1841.2|1841.6|1841.2|1841.2|1841|212
1607092790000|2020-12-04 14:39:50|1841.4|1840.8|1841.2|1840.8|1841.4|1840.8|1841.2|1840.8|113
1607092800000|2020-12-04 14:40:00|1841.4|1841|1841.6|1841.2|1841.8|1841.6|1841.2|1840.8|2467
1607092810000|2020-12-04 14:40:10|1841.8|1841.4|1841.2|1840.8|1842|1841.4|1841.2|1840.8|497
1607092820000|2020-12-04 14:40:20|1841|1841|1840.6|1840.2|1841.2|1841|1840.6|1840.2|489
1607092830000|2020-12-04 14:40:30|1840.4|1840.4|1840.2|1840|1840.8|1840.4|1840.2|1840|952
1607092840000|2020-12-04 14:40:40|1840.4|1840.2|1840.6|1840.2|1840.6|1840.2|1840.2|1840|238
1607092850000|2020-12-04 14:40:50|1840.4|1840.4|1840.8|1840.6|1840.8|1840.6|1840.4|1840|1504
1607092860000|2020-12-04 14:41:00|1841|1840.4|1841|1840.6|1841|1840.8|1840.8|1840.4|1065
1607092870000|2020-12-04 14:41:10|1841.2|1840.8|1842|1841.4|1842.2|1841.8|1841.2|1840.8|978
1607092880000|2020-12-04 14:41:20|1841.8|1841.2|1841.6|1841.2|1842|1841.4|1841.2|1840.6|818
1607092890000|2020-12-04 14:41:30|1841.4|1841.4|1841.6|1841.4|1841.6|1841.4|1841.4|1841.2|800
1607092900000|2020-12-04 14:41:40|1842.2|1841.6|1842.4|1842|1842.6|1842.4|1842.2|1841.6|9293
1607092910000|2020-12-04 14:41:50|1842.6|1842.2|1842.4|1842|1842.6|1842.2|1842.2|1842|433
1607092920000|2020-12-04 14:42:00|1842.2|1842.2|1842.6|1842.2|1842.6|1842.4|1842.2|1842|844
1607092930000|2020-12-04 14:42:10|1842.4|1842|1844.4|1844|1844.4|1844|1842.2|1842|6463
1607092940000|2020-12-04 14:42:20|1844.6|1843.8|1845.8|1845|1846|1845.6|1843.6|1843.4|13628
1607092950000|2020-12-04 14:42:30|1845.6|1845.2|1846.2|1845.6|1846.4|1846|1845.2|1844.8|11047
1607092960000|2020-12-04 14:42:40|1846|1845.4|1846.2|1846|1846.6|1846.4|1845.6|1845.2|9527
1607092970000|2020-12-04 14:42:50|1846|1845.8|1846.6|1846.2|1846.6|1846.4|1845.8|1845.4|2179
1607092980000|2020-12-04 14:43:00|1847|1846.4|1846.8|1846.4|1847|1846.6|1846.4|1846|7740
1607092990000|2020-12-04 14:43:10|1847|1846.6|1847.6|1847.2|1847.6|1847.4|1847|1846.6|3983
1607093000000|2020-12-04 14:43:20|1847.4|1847.4|1847.8|1847.6|1847.8|1847.6|1847.2|1847|3503
1607093010000|2020-12-04 14:43:30|1848|1847.8|1848.4|1848|1848.4|1848|1847.8|1847.4|3797
1607093020000|2020-12-04 14:43:40|1848.6|1848.2|1848.4|1848|1849|1848.8|1848.4|1847.8|2541
1607093030000|2020-12-04 14:43:50|1848.2|1847.8|1847.2|1846.6|1848.4|1848|1847.2|1846.6|2973
1607093040000|2020-12-04 14:44:00|1847|1846.8|1848|1847.4|1848|1847.4|1847|1846.6|1545
1607093050000|2020-12-04 14:44:10|1848.8|1847.8|1849.4|1849|1849.6|1849.2|1848.6|1847.4|21180
1607093060000|2020-12-04 14:44:20|1849.2|1848.8|1848.6|1848.2|1849.4|1849|1847.8|1847.4|6561
1607093070000|2020-12-04 14:44:30|1848.8|1848.4|1849.4|1849|1849.6|1849.2|1848.6|1848.2|1860
1607093080000|2020-12-04 14:44:40|1849.6|1849.2|1849|1848.4|1849.6|1849.4|1849|1848.4|3202
1607093090000|2020-12-04 14:44:50|1849.2|1848.6|1850.8|1850.2|1851|1850.4|1849|1848.6|75209
1607093100000|2020-12-04 14:45:00|1851|1850|1855|1854.6|1855|1854.6|1850.8|1850|12531
1607093110000|2020-12-04 14:45:10|1854.8|1854.4|1851.8|1851.4|1855|1854.4|1851.8|1851.4|27704
1607093120000|2020-12-04 14:45:20|1851.4|1851.2|1851.4|1851|1852|1851.6|1851.4|1850.8|2688
1607093130000|2020-12-04 14:45:30|1851.2|1850.8|1851|1850.6|1851.6|1851|1851|1850.4|1430
1607093140000|2020-12-04 14:45:40|1850.8|1850.4|1850.8|1850.4|1851|1850.6|1850.4|1850|2121
1607093150000|2020-12-04 14:45:50|1850.6|1850.6|1851|1850.6|1851.2|1850.6|1850.6|1850.4|400
1607093160000|2020-12-04 14:46:00|1850.6|1850.4|1849.6|1849.2|1850.8|1850.4|1849.2|1848.6|2072
1607093170000|2020-12-04 14:46:10|1849.8|1849.4|1849.2|1848.6|1849.8|1849.4|1849.2|1848.4|1805
1607093180000|2020-12-04 14:46:20|1849.4|1848.8|1849.2|1848.8|1849.6|1849|1849.2|1848.6|0
1607093190000|2020-12-04 14:46:30|1849.4|1849|1849.2|1848.6|1849.6|1849|1848.6|1848.4|350
1607093200000|2020-12-04 14:46:40|1849|1848.4|1849.2|1848.6|1849.2|1848.6|1848.8|1848.4|250
1607093210000|2020-12-04 14:46:50|1849.4|1848.8|1850.6|1849.8|1851|1850.2|1849.4|1848.8|1716
1607093220000|2020-12-04 14:47:00|1850.8|1850.4|1849.4|1849|1851|1850.4|1849.4|1849|4893
1607093230000|2020-12-04 14:47:10|1849.6||1849.8||1849.8||1849.6||0
1607093240000|2020-12-04 14:47:20|1849.6|1849.2|1849.4|1849|1849.6|1849.2|1849.4|1849|0
1607093250000|2020-12-04 14:47:30|1849.6|1849.2|1849.8|1849.2|1850|1849.8|1849.4|1849.2|3077
1607093260000|2020-12-04 14:47:40|1849.6|1849.4|1849.4|1849.2|1849.6|1849.4|1849.4|1849.2|729
1607093270000|2020-12-04 14:47:50|1849.2|1849|1848.8|1848.4|1849.2|1849|1848.6|1848.4|1002
1607093280000|2020-12-04 14:48:00|1848.6|1848.2|1847|1846.8|1848.8|1848.2|1846.8|1846.6|1609
1607093290000|2020-12-04 14:48:10|1847.2|1847|1847.6|1846.8|1847.6|1847|1847.2|1846.8|133
1607093300000|2020-12-04 14:48:20|1847.4|1846.6|1846.8|1846.6|1847.4|1846.6|1846.8|1846.4|227
1607093310000|2020-12-04 14:48:30|1846.6|1846.4|1846.4|1846|1847|1846.6|1846.4|1845.8|2180
1607093320000|2020-12-04 14:48:40|1846.6|1846.4|1846.6|1846.2|1847|1846.4|1846.4|1846|100
1607093330000|2020-12-04 14:48:50|1846.8|1846.4|1846.6|1846.4|1846.8|1846.6|1846.6|1846.2|10865
1607093340000|2020-12-04 14:49:00|1846.8|1846.6|1846.8|1846.2|1847|1846.6|1846.4|1846.2|1207
1607093350000|2020-12-04 14:49:10|1846.4|1846|1846|1845.6|1846.6|1846|1846|1845.4|4002
1607093360000|2020-12-04 14:49:20|1845.8|1845.4|1845.4|1844.8|1845.8|1845.4|1845|1844.8|1429
1607093370000|2020-12-04 14:49:30|1845.6|1845|1845.8|1845|1845.8|1845|1845.6|1845|0
1607093380000|2020-12-04 14:49:40|1845.6|1845.2|1845.6|1845|1845.8|1845.4|1845.6|1845|400
1607093390000|2020-12-04 14:49:50|1845.8|1845.2|1845.6|1845.4|1845.8|1845.6|1845.6|1845.2|293
1607093400000|2020-12-04 14:50:00|1845.8|1845.6|1845.8|1845.4|1845.8|1845.6|1845.6|1845.4|739
1607093410000|2020-12-04 14:50:10|1845.6|1845.2|1845.4|1845|1845.8|1845.4|1845|1844.8|1420
1607093420000|2020-12-04 14:50:20|1845.2|1844.8|1845.4|1845|1845.4|1845|1845.2|1844.8|0
1607093430000|2020-12-04 14:50:30|1845.6|1845.2|1845.4|1845|1846|1845.8|1845.2|1845|2080
1607093440000|2020-12-04 14:50:40|1845.2|1844.8|1845.4|1844.8|1845.6|1845|1845|1844.8|1044
1607093450000|2020-12-04 14:50:50|1845.2|1844.6|1844.8|1844.2|1845.2|1844.6|1844.8|1844|1147
1607093460000|2020-12-04 14:51:00|1845|1844.4|1845.4|1844.6|1845.6|1845|1845|1844.2|1619
1607093470000|2020-12-04 14:51:10|1845.2|1844.4|1844.2|1843.6|1845.2|1844.4|1843.8|1843.4|1096
1607093480000|2020-12-04 14:51:20|1844|1843.4|1843.8|1843.4|1844|1843.6|1843.6|1843.4|1016
1607093490000|2020-12-04 14:51:30|1843.6|1843.2|1843.4|1842.8|1843.8|1843.2|1843.2|1842.6|1615
1607093500000|2020-12-04 14:51:40|1843.6|1843.2|1843.8|1843.4|1844.2|1843.8|1843.6|1842.8|984
1607093510000|2020-12-04 14:51:50|1844|1843.6|1844.2|1843.8|1844.4|1843.8|1843.8|1843.6|370
1607093520000|2020-12-04 14:52:00|1844.4|1844|1844.2|1843.8|1844.8|1844.2|1844.2|1843.8|551
1607093530000|2020-12-04 14:52:10|1844.4|1844|1844|1843.6|1844.4|1844|1843.8|1843.6|2969
1607093540000|2020-12-04 14:52:20|1844.2|1843.8|1844.2|1844|1844.2|1844|1844|1843.8|1012
1607093550000|2020-12-04 14:52:30|1844.6|1844.2|1844.2|1843.8|1844.6|1844.2|1844|1843.8|478
1607093560000|2020-12-04 14:52:40|1844|1843.6|1843|1842.6|1844.2|1843.6|1843|1842.4|1029
1607093570000|2020-12-04 14:52:50|1842.8|1842.4|1842.2|1842|1842.8|1842.4|1842.2|1842|400
1607093580000|2020-12-04 14:53:00|1842|1841.8|1841.4|1841|1842.2|1841.8|1841.4|1840.8|473
1607093590000|2020-12-04 14:53:10|||||||||119
1607093600000|2020-12-04 14:53:20|1841.2|1841.2|1842|1841.8|1842|1841.8|1841.2|1841.2|2638
1607093610000|2020-12-04 14:53:30|1841.8|1841.6|1840.6|1840.4|1841.8|1841.6|1840.6|1840.4|1517
1607093620000|2020-12-04 14:53:40|1840.4|1840.2|1839.8|1839.4|1840.6|1840.2|1839.2|1839|4209
1607093630000|2020-12-04 14:53:50|1839.6|1839.2|1840|1839.8|1840.2|1840|1839.6|1839.2|9541
1607093640000|2020-12-04 14:54:00|1839.8|1839.6|1839.8|1839.6|1840|1839.8|1839.2|1839|2410
1607093650000|2020-12-04 14:54:10|1839.6|1839.4|1839.8|1839.4|1839.8|1839.4|1839.4|1839.2|215
1607093660000|2020-12-04 14:54:20|1840.2|1839.6|1841|1840.6|1841.2|1840.8|1840.2|1839.6|6086
1607093670000|2020-12-04 14:54:30|1841.2|1840.8|1841.8|1841.2|1841.8|1841.4|1841|1840.6|2601
1607093680000|2020-12-04 14:54:40|1841.6|1841.4|1842.4|1841.8|1842.4|1841.8|1841.4|1841.2|1023
1607093690000|2020-12-04 14:54:50|1842.2|1841.6|1840.8|1840.2|1842.2|1841.8|1840.8|1840.2|1733
1607093700000|2020-12-04 14:55:00|1841|1840.6|1840.8|1840.4|1841.4|1841|1840.8|1840.2|1959
1607093710000|2020-12-04 14:55:10|1840.6|1840.2|1839.6|1839.2|1840.8|1840.2|1839.4|1839|867
1607093720000|2020-12-04 14:55:20|1839.4|1839|1840|1839.6|1840|1839.6|1839.2|1839|1472
1607093730000|2020-12-04 14:55:30|1839.8|1839.4|1840|1839.6|1840.2|1840|1839.8|1839.4|3664
1607093740000|2020-12-04 14:55:40|1840.2|1839.8|1841|1840.6|1841|1840.6|1840|1839.8|3394
1607093750000|2020-12-04 14:55:50|1840.8|1840.4|1840.8|1840.4|1840.8|1840.6|1840.8|1840.4|400
1607093760000|2020-12-04 14:56:00|1840.6|1840.2|1840.6|1840.2|1840.8|1840.2|1840.4|1840.2|476
1607093770000|2020-12-04 14:56:10|1840.8|1840.4|1839.8|1839.2|1840.8|1840.4|1839.8|1839.2|2776
1607093780000|2020-12-04 14:56:20|1840.2|1839.4|1840.2|1839.8|1840.2|1839.8|1839.8|1839.2|500
1607093790000|2020-12-04 14:56:30|1840.4|1840|1840|1839.4|1840.4|1840.2|1840|1839.2|775
1607093800000|2020-12-04 14:56:40|1840.2|1839.2|1840.2|1839.8|1840.8|1840.6|1840|1839.2|2089
1607093810000|2020-12-04 14:56:50|1840.4|1840|1840.4|1840.2|1840.8|1840.2|1840|1839.6|925
1607093820000|2020-12-04 14:57:00|1840.2|1840|1840.4|1839.8|1840.4|1840.2|1840|1839.6|2442
1607093830000|2020-12-04 14:57:10|1840.2|1839.6|1840.2|1839.8|1840.6|1840.2|1840|1839.4|1966
1607093840000|2020-12-04 14:57:20|1840|1840|1840.4|1840|1840.4|1840.2|1840|1839.8|872
1607093850000|2020-12-04 14:57:30|1840.8|1840.2|1841|1840.6|1841|1840.8|1840.8|1840.2|1633
1607093860000|2020-12-04 14:57:40|1841.2|1840.8|1841|1840.8|1841.6|1841.2|1841|1840.8|1845
1607093870000|2020-12-04 14:57:50|1841.2|1841|1841|1840.6|1841.2|1841|1841|1840.6|947
1607093880000|2020-12-04 14:58:00|1840.8|1840.4|1840.8|1840.4|1841.2|1840.8|1840.6|1840.2|2540
1607093890000|2020-12-04 14:58:10|1840.6||1840.6||1840.6||1840.6||160
1607093900000|2020-12-04 14:58:20||1840.2||1840.2||1840.2||1840.2|600
1607093910000|2020-12-04 14:58:30|1840.4|1840|1840.4|1840|1840.6|1840.2|1840.2|1839.8|945
1607093920000|2020-12-04 14:58:40|1840.2|1839.8|1839.8|1839.4|1840.4|1840|1839.8|1839.4|2684
1607093930000|2020-12-04 14:58:50|1839.6|1839.2|1839.6|1839.2|1840.2|1839.8|1839.4|1839.2|3953
1607093940000|2020-12-04 14:59:00|1840|1839.4|1840|1839.8|1840.2|1839.8|1839.8|1839.2|203071
1607093950000|2020-12-04 14:59:10|1840.2|1840|1840.2|1839.8|1840.2|1840|1840|1839.8|300
1607093960000|2020-12-04 14:59:20|1840|1839.6|1841.4|1841|1841.8|1841.2|1840|1839.6|6300
1607093970000|2020-12-04 14:59:30|1841.2|1840.8|1840.4|1839.6|1841.2|1840.8|1839.6|1839.2|3570
1607093980000|2020-12-04 14:59:40|1840.2|1839.4|1839.6|1839.2|1840.4|1839.4|1839.6|1839.2|400
1607093990000|2020-12-04 14:59:50|1839.8|1839.4|1838.4|1837.8|1840|1839.6|1838|1837.2|8180
1607094000000|2020-12-04 15:00:00|1837.8|1837.6|1837.4|1836.8|1838.4|1837.6|1836.8|1836.2|2944
1607094010000|2020-12-04 15:00:10|1837.2|1837|1837.6|1837.2|1837.8|1837.6|1837.2|1836.8|2598
1607094020000|2020-12-04 15:00:20|1837.8|1837.4|1837.8|1837.2|1838.4|1838|1837.6|1837|2036
1607094030000|2020-12-04 15:00:30|1837.6|1837.4|1838.4|1838.2|1838.6|1838.2|1837.6|1837.4|715
1607094040000|2020-12-04 15:00:40|1838.2|1838|1838|1837.6|1838.4|1838|1838|1837.6|693
1607094050000|2020-12-04 15:00:50|1837.8|1837.8|1837.4|1836.8|1837.8|1837.8|1837.4|1836.8|369
1607094060000|2020-12-04 15:01:00|1837.6|1837|1836.8|1836.4|1837.6|1837.2|1836.4|1836|1483
1607094070000|2020-12-04 15:01:10|1837|1836.6|1837|1836.8|1837.2|1836.8|1837|1836.6|600
1607094080000|2020-12-04 15:01:20|1837.2|1837|1837|1836.4|1838|1837.4|1837|1836.4|4741
1607094090000|2020-12-04 15:01:30||1836.2||1836.4||1836.4||1836.2|0
1607094100000|2020-12-04 15:01:40|1837.2|1836.6|1836.6|1836|1837.2|1836.8|1836.6|1836|3281
1607094110000|2020-12-04 15:01:50|1836.8|1836.2|1836.8|1836.4|1836.8|1836.4|1836.6|1836.2|0
1607094120000|2020-12-04 15:02:00|1836.6|1836.2|1835.2|1835|1836.6|1836.2|1835.2|1834.8|10284
1607094130000|2020-12-04 15:02:10|1835|1834.8|1835.8|1835.6|1836|1835.8|1834.8|1834.4|12519
1607094140000|2020-12-04 15:02:20|1836|1835.8|1836|1835.8|1836|1835.8|1835.8|1835.4|1115
1607094150000|2020-12-04 15:02:30|1835.8|1835.4|1834.8|1834.4|1835.8|1835.4|1834.6|1834.4|11793
1607094160000|2020-12-04 15:02:40|1834.6|1834.2|1833.8|1833.4|1834.8|1834.4|1833.8|1833.2|6511
1607094170000|2020-12-04 15:02:50|1834|1833.6|1833.2|1833|1834|1833.6|1833.2|1833|1239
1607094180000|2020-12-04 15:03:00|1833|1832.8|1832.4|1832|1833.2|1833|1832.2|1832|4174
1607094190000|2020-12-04 15:03:10|1832.2|1831.8|1830.8|1830.4|1832.2|1831.8|1830.4|1830|3953
1607094200000|2020-12-04 15:03:20|1830.6|1830.2|1831.4|1830.8|1831.6|1831.2|1830.6|1830.2|1543
1607094210000|2020-12-04 15:03:30|1831.6|1831|1832.2|1831.6|1832.8|1832.4|1831.4|1831|1469
1607094220000|2020-12-04 15:03:40|1832.4|1831.8|1832.6|1832|1832.8|1832|1832.4|1831.8|0
1607094230000|2020-12-04 15:03:50|1832.4|1832.2|1832.8|1832.4|1832.8|1832.6|1832.4|1832|1340
1607094240000|2020-12-04 15:04:00|1832.6|1832.6|1832.4|1832|1832.8|1832.6|1831.8|1831.4|2475
1607094250000|2020-12-04 15:04:10|1832.2|1832.2|1832.4|1832|1832.4|1832.2|1832.2|1832|1152
1607094260000|2020-12-04 15:04:20|1832.8|1832.2|1833.2|1832.6|1833.4|1833.2|1832.4|1832|1290
1607094270000|2020-12-04 15:04:30|1833.6|1832.8|1833.6|1832.8|1833.8|1833.6|1833.2|1832.8|3424
1607094280000|2020-12-04 15:04:40|1833.4|1833|1832.6|1832.4|1833.4|1833|1832.6|1832.4|1478
1607094290000|2020-12-04 15:04:50|1832.4|1832.2|1832.2|1831.6|1832.4|1832.2|1832|1831.6|1219
1607094300000|2020-12-04 15:05:00|1832|1831.8|1832.4|1832|1832.4|1832|1832|1831.8|1586
1607094310000|2020-12-04 15:05:10|1832.2|1832.2|1833.6|1833|1834|1833.4|1832.2|1832|6364
1607094320000|2020-12-04 15:05:20|1833.8|1833.2|1833.8|1833.4|1834|1833.4|1833.6|1833.2|0
1607094330000|2020-12-04 15:05:30|1833.6|1833.6|1832.8|1832.6|1833.8|1833.6|1832.8|1832.4|1722
1607094340000|2020-12-04 15:05:40|1833|1832.8|1832.2|1832|1833|1832.8|1832.2|1832|1869
1607094350000|2020-12-04 15:05:50|1832|1831.6|1832.8|1832.2|1832.8|1832.4|1832|1831.6|1451
1607094360000|2020-12-04 15:06:00|1832.6|1832.4|1831.8|1831.6|1832.6|1832.4|1831.6|1831.4|295
1607094370000|2020-12-04 15:06:10|1831.6|1831.4|1831.6|1831.2|1831.8|1831.6|1831.6|1831.2|22
1607094380000|2020-12-04 15:06:20|1831.8|1831.4|1832|1831.6|1832.2|1832|1831.6|1831.2|938
1607094390000|2020-12-04 15:06:30|1832.2|1831.8|1831.8|1831.6|1832.2|1831.8|1831.6|1831.2|55
1607094400000|2020-12-04 15:06:40|1832|1831.8|1832|1831.6|1832.4|1832|1831.8|1831.6|1024
1607094410000|2020-12-04 15:06:50|1832.2|1831.8|1832.8|1832.4|1832.8|1832.4|1832.2|1831.6|1039
1607094420000|2020-12-04 15:07:00|1832.6|1832.6|1832.4|1832.2|1832.8|1832.6|1832.4|1832.2|1811
1607094430000|2020-12-04 15:07:10|1832.6|1832.4|1832.6|1832|1832.8|1832.4|1832.2|1832|547
1607094440000|2020-12-04 15:07:20|1832.4|1831.8|1831.8|1831.2|1832.4|1831.8|1831.8|1831.2|109
1607094450000|2020-12-04 15:07:30|1831.6|1831.4|1831.6|1831.2|1831.6|1831.4|1830.8|1830.6|6061
1607094460000|2020-12-04 15:07:40|1831.4|1831|1832.2|1831.6|1832.2|1831.6|1831.4|1830.8|1314
1607094470000|2020-12-04 15:07:50|1832|1831.4|1832.2|1831.6|1832.2|1831.6|1831.8|1831.2|537
1607094480000|2020-12-04 15:08:00|1832|1831.4|1832.2|1831.6|1832.2|1831.6|1831.8|1831.4|500
1607094490000|2020-12-04 15:08:10|1832|1831.4|1832|1831.6|1832.2|1831.6|1831.4|1831|4844
1607094500000|2020-12-04 15:08:20|1831.8|1831.4|1831.4|1831|1832|1831.8|1831.4|1830.8|5986
1607094510000|2020-12-04 15:08:30|1831.6|1831.4|1831.8|1831.4|1831.8|1831.4|1831.6|1831|151
1607094520000|2020-12-04 15:08:40|1832|1831.6|1832.2|1831.8|1832.2|1831.8|1832|1831.6|2296
1607094530000|2020-12-04 15:08:50|1832|1831.6|1831.8|1831.6|1832|1831.8|1831.8|1831.6|0
1607094540000|2020-12-04 15:09:00|1832|1831.8|1831.8|1831.6|1832|1831.8|1831.8|1831.6|524
1607094550000|2020-12-04 15:09:10|1832|1831.8|1832.2|1832|1832.6|1832.2|1832|1831.6|1730
1607094560000|2020-12-04 15:09:20|1832.4|1832.2|1832.6|1832.2|1833|1832.2|1832.4|1832.2|1150
1607094570000|2020-12-04 15:09:30|1832.8||1832.6||1833||1832.6||0
1607094580000|2020-12-04 15:09:40|1832.4|1832|1832.6|1832|1832.6|1832.2|1832|1831.8|5793
1607094590000|2020-12-04 15:09:50|1832.8|1832.2|1835.4|1835|1835.4|1835.2|1832.8|1832.2|9952
1607094600000|2020-12-04 15:10:00|1835.2|1834.8|1834.4|1834|1835.2|1834.8|1834.4|1834|2704
1607094610000|2020-12-04 15:10:10|1834.8|1833.8|1834.4|1833.8|1834.8|1834.4|1834.4|1833.8|1782
1607094620000|2020-12-04 15:10:20|1834.6|1834|1834.8|1834.4|1835.2|1834.8|1834.4|1834|502
1607094630000|2020-12-04 15:10:30|1835|1834.6|1835.2|1835|1835.6|1835.2|1834.8|1834.4|5357
1607094640000|2020-12-04 15:10:40|1835.4|1834.8|1835|1834.8|1835.4|1835|1834.8|1834.6|947
1607094650000|2020-12-04 15:10:50|1834.8|1834.6|1835|1834.8|1835|1834.8|1834.8|1834.6|1149
1607094660000|2020-12-04 15:11:00|1835.2|1835|1835.4|1835.2|1835.6|1835.2|1835.2|1834.8|705
1607094670000|2020-12-04 15:11:10|1835.2|1835|1835.2|1835|1835.2|1835|1835|1834.6|1117
1607094680000|2020-12-04 15:11:20|1835.4|1835.2|1835|1834.6|1836|1835.6|1835|1834.6|3980
1607094690000|2020-12-04 15:11:30|1834.8|1834.4|1834.4|1833.8|1834.8|1834.4|1833.6|1833|3560
1607094700000|2020-12-04 15:11:40|1834.2|1833.6|1834.6|1833.8|1835|1834.4|1834|1833.4|682
1607094710000|2020-12-04 15:11:50|1834.4|1833.6|1834.2|1833.8|1834.6|1833.8|1834.2|1833.4|0
1607094720000|2020-12-04 15:12:00|1834|1833.6|1833.8|1833.6|1834.2|1833.6|1833.8|1833.4|69
1607094730000|2020-12-04 15:12:10|1834.2|1833.8|1834.2|1833.8|1834.4|1833.8|1834.2|1833.8|122
1607094740000|2020-12-04 15:12:20|1834|1834|1834|1833.6|1834.2|1834|1833.8|1833.6|387
1607094750000|2020-12-04 15:12:30|1833.8|1833.8|1834|1833.8|1834|1833.8|1833.8|1833.6|2217
1607094760000|2020-12-04 15:12:40|1833.8|1833.6|1834.2|1834|1834.2|1834|1833.6|1833.4|3960
1607094770000|2020-12-04 15:12:50|1834.4|1834.2|1833.2|1832.8|1834.4|1834.2|1833|1832.6|2742
1607094780000|2020-12-04 15:13:00|1833.6|1832.6|1833.6|1833.2|1833.6|1833.2|1833.2|1832.6|2552
1607094790000|2020-12-04 15:13:10|1833.4|1833|1832.8|1832.2|1833.4|1833|1832.8|1832|4279
1607094800000|2020-12-04 15:13:20|1833|1832.4|1832.4|1832.2|1833.2|1832.6|1832.4|1832.2|1859
1607094810000|2020-12-04 15:13:30|1832.6|1832.4|1833.2|1833|1833.6|1833.2|1832.6|1832.4|1769
1607094820000|2020-12-04 15:13:40|1833.4|1832.8|1833.2|1832.8|1833.6|1833|1833.2|1832.8|0
1607094830000|2020-12-04 15:13:50|1833|1832.6|1832.8|1832.4|1833|1832.6|1832.8|1832.4|602
1607094840000|2020-12-04 15:14:00|1833|1832.6|1833|1832.8|1833|1832.8|1833|1832.4|244
1607094850000|2020-12-04 15:14:10|1832.8|1832.6|1833|1832.6|1833|1832.8|1832.8|1832.4|290
1607094860000|2020-12-04 15:14:20|1833.2|1832.8|1834.6|1834|1835|1834.4|1833.2|1832.6|1667
1607094870000|2020-12-04 15:14:30|1834.4|1834.2|1834.4|1834|1834.4|1834.4|1834|1833.8|1837
1607094880000|2020-12-04 15:14:40|1834.2|1834.2|1833.4|1833|1834.4|1834.2|1833.4|1833|2784
1607094890000|2020-12-04 15:14:50|1833.6|1833.2|1833.8|1833.2|1833.8|1833.4|1833.6|1833|1523
1607094900000|2020-12-04 15:15:00|1834|1833.4|1834|1833.6|1834.2|1834|1834|1833.4|892
1607094910000|2020-12-04 15:15:10|1834.2|1833.8|1835|1834.4|1835|1834.4|1834.2|1833.8|2166
1607094920000|2020-12-04 15:15:20|1835.2|1834.6|1836|1835.6|1836|1835.8|1835.2|1834.6|2347
1607094930000|2020-12-04 15:15:30|1835.8|1835.4|1836.2|1835.8|1836.4|1835.8|1835.8|1835.4|0
1607094940000|2020-12-04 15:15:40|1836|1835.6|1836.2|1835.8|1836.4|1835.8|1835.8|1835.6|803
1607094950000|2020-12-04 15:15:50|1836.4|1836|1836.4|1835.8|1836.4|1836|1836.2|1835.8|534
1607094960000|2020-12-04 15:16:00|1836.2|1835.6|1835.2|1834.6|1836.2|1835.6|1834.8|1834.6|3122
1607094970000|2020-12-04 15:16:10|1835|1834.8|1835.2|1834.6|1835.2|1834.8|1835|1834.6|0
1607094980000|2020-12-04 15:16:20|1835.4|1834.8|1835.6|1835.2|1835.8|1835.6|1835.4|1834.8|1721
1607094990000|2020-12-04 15:16:30|1835.8||1835.6||1835.8||1835.6||0
1607095000000|2020-12-04 15:16:40|1835.8|1835.4|1835.6|1835.2|1835.8|1835.6|1835.4|1835|173
1607095010000|2020-12-04 15:16:50|1835.4|1835|1835.6|1835.2|1835.6|1835.2|1835.4|1835|53
1607095020000|2020-12-04 15:17:00|1835.4|1835|1835.4|1835.2|1835.6|1835.2|1835.2|1835|1287
1607095030000|2020-12-04 15:17:10|1835.6|1835.4|1836|1835.6|1836.4|1836|1835.6|1835.4|1776
1607095040000|2020-12-04 15:17:20|1835.8|1835.4|1835.4|1835|1835.8|1835.4|1835.2|1835|2762
1607095050000|2020-12-04 15:17:30|1835.2|1834.8|1835|1834.8|1835.4|1835|1834.8|1834.6|2448
1607095060000|2020-12-04 15:17:40|1834.8|1834.6|1835|1834.6|1835.2|1834.8|1834.8|1834.6|423
1607095070000|2020-12-04 15:17:50|1835.2|1834.8|1835.2|1834.8|1835.2|1835|1835.2|1834.6|572
1607095080000|2020-12-04 15:18:00|1835.4|1835.2|1835.4|1834.8|1835.8|1835.4|1835.4|1834.8|1448
1607095090000|2020-12-04 15:18:10|1835.6|1835|1835.6|1835.2|1835.6|1835.4|1835.4|1835|806
1607095100000|2020-12-04 15:18:20|1835.4|1835|1836|1835.6|1836.2|1836|1835.2|1835|1861
1607095110000|2020-12-04 15:18:30|1836.2|1835.8|1836|1835.6|1836.2|1835.8|1836|1835.6|300
1607095120000|2020-12-04 15:18:40|1835.8|1835.4|1835.2|1834.6|1835.8|1835.4|1835.2|1834.6|2468
1607095130000|2020-12-04 15:18:50|1835.4|1834.4|1835.2|1834.8|1835.6|1835.2|1835.2|1834.4|279
1607095140000|2020-12-04 15:19:00|1835|1834.6|1834.4|1834|1835|1834.6|1833.4|1833.2|19478
1607095150000|2020-12-04 15:19:10|1834.6|1834.2|1834.4|1834.2|1835|1834.6|1834.2|1834|3313
1607095160000|2020-12-04 15:19:20|1834.2|1833.8|1834.2|1833.8|1834.6|1834.4|1833.8|1833.6|4150
1607095170000|2020-12-04 15:19:30|1834.4|1834|1834.2|1833.8|1834.6|1834.2|1834.2|1833.8|197
1607095180000|2020-12-04 15:19:40|1834.4|1834|1834.2|1833.8|1834.6|1834.2|1834|1833.8|1505
1607095190000|2020-12-04 15:19:50|1834|1834|1834.2|1834|1834.2|1834|1833.8|1833.4|1544
1607095200000|2020-12-04 15:20:00|1834.6|1834.2|1833.8|1833.4|1834.6|1834.2|1833.4|1833|1407
1607095210000|2020-12-04 15:20:10|1834|1833.6|1835.6|1835.2|1835.6|1835.2|1834|1833.4|3081
1607095220000|2020-12-04 15:20:20|1835.8|1835.4|1835.8|1835.6|1836|1835.6|1835.8|1835.4|622
1607095230000|2020-12-04 15:20:30|1835.6|1835.2|1835.2|1835|1835.6|1835.4|1835.2|1835|1740
1607095240000|2020-12-04 15:20:40|1835|1834.6|1835.2|1834.8|1835.2|1834.8|1834.4|1834|2007
1607095250000|2020-12-04 15:20:50|1835|1834.6|1834|1833.8|1835.2|1834.8|1834|1833.8|745
1607095260000|2020-12-04 15:21:00|1834.2|1834|1834.4|1834|1834.8|1834|1834.2|1834|526
1607095270000|2020-12-04 15:21:10|1834.2||1834.2||1834.2||1834.2||0
1607095280000|2020-12-04 15:21:20|1834|1833.8|1833.8|1833.4|1834|1833.8|1833.6|1833.2|3582
1607095290000|2020-12-04 15:21:30|1833.6|1833.2|1834|1833.8|1834|1833.8|1833.6|1833.2|1060
1607095300000|2020-12-04 15:21:40|1833.8|1833.6|1833|1832.6|1833.8|1833.6|1833|1832.6|1471
1607095310000|2020-12-04 15:21:50|1832.8|1832.8|1833.8|1833.4|1833.8|1833.6|1832.8|1832.8|4160
1607095320000|2020-12-04 15:22:00|1834|1833.6|1834|1833.8|1834|1833.8|1834|1833.4|387
1607095330000|2020-12-04 15:22:10|1833.8|1833.4|1834|1833.6|1834.4|1834|1833.8|1833.4|14807
1607095340000|2020-12-04 15:22:20|1834.2|1833.8|1834.2|1833.8|1834.8|1834.4|1834|1833.6|11425
1607095350000|2020-12-04 15:22:30|1834|1833.6|1834|1833.6|1834.2|1834|1834|1833.6|2133
1607095360000|2020-12-04 15:22:40|1833.8|1833.8|1833.6|1833.4|1834|1833.8|1833.6|1833.4|308
1607095370000|2020-12-04 15:22:50|1833.4|1833|1833.2|1833|1833.6|1833.4|1833.2|1833|2549
1607095380000|2020-12-04 15:23:00|1833.4|1833.2|1833.6|1833.4|1833.6|1833.4|1833.4|1833|1473
1607095390000|2020-12-04 15:23:10|1833.4|1833.2|1833.6|1833.4|1833.6|1833.4|1833.4|1833|134
1607095400000|2020-12-04 15:23:20|1833.4|1833.2|1833.4|1833.2|1833.6|1833.4|1833.4|1833.2|0
1607095410000|2020-12-04 15:23:30|1833.6|1833.4|1834.4|1834.2|1834.8|1834.2|1833.4|1833.2|4167
1607095420000|2020-12-04 15:23:40|1834.2|1834|1834.6|1834.2|1834.8|1834.2|1834.2|1833.8|205
1607095430000|2020-12-04 15:23:50|1834.8|1834.4|1834.4|1833.8|1834.8|1834.4|1834|1833.6|1155
1607095440000|2020-12-04 15:24:00|1834.8|1834|1835.2|1835|1835.4|1835.2|1834.6|1834|4706
1607095450000|2020-12-04 15:24:10|1835.4|1834.6|1834.6|1834.4|1835.4|1835|1834.4|1834.2|2477
1607095460000|2020-12-04 15:24:20|1834.8|1834.2|1834.8|1834.4|1835.2|1834.8|1834.8|1834.2|958
1607095470000|2020-12-04 15:24:30|1835|1834.6|1835.2|1834.8|1835.2|1835|1835|1834.6|785
1607095480000|2020-12-04 15:24:40|1835|1835|1835.4|1835|1835.4|1835.2|1835|1834.6|547
1607095490000|2020-12-04 15:24:50|1835.2|1835.2|1835|1834.6|1835.4|1835.2|1834.8|1834.6|62
1607095500000|2020-12-04 15:25:00|1835.2|1834.8|1836|1835.6|1836|1835.6|1835.2|1834.8|2401
1607095510000|2020-12-04 15:25:10|1835.8|1835.4|1834.6|1834.2|1836|1835.4|1834.6|1834.2|2407
1607095520000|2020-12-04 15:25:20|1834.8|1834.4|1835|1834.4|1835|1834.6|1834.6|1834|1967
1607095530000|2020-12-04 15:25:30|1834.8|1834.2|1834.4|1834|1834.8|1834.2|1834.2|1834|60
1607095540000|2020-12-04 15:25:40|1834.6|1834.2|1834.8|1834.2|1835|1834.6|1834.6|1834|2924
1607095550000|2020-12-04 15:25:50|1835|1834.4|1835|1834.6|1835|1834.6|1835|1834.4|150
1607095560000|2020-12-04 15:26:00|1834.8|1834.4|1834.8|1834.4|1835|1834.6|1834.6|1834.2|1397
1607095570000|2020-12-04 15:26:10|1834.6|1834.2|1835|1834.8|1835|1834.8|1834.4|1834.2|1550
1607095590000|2020-12-04 15:26:30|1834.8|1834.6|1835.2|1834.8|1835.2|1835|1834.4|1834|2460
1607095600000|2020-12-04 15:26:40|1835|1835|1835.2|1834.6|1835.2|1835|1835|1834.6|487
1607095610000|2020-12-04 15:26:50||1834.8||1835||1835||1834.8|0
1607095620000|2020-12-04 15:27:00|1835.4|1835.2|1835.2|1834.6|1835.4|1835.2|1835|1834.6|1229
1607095630000|2020-12-04 15:27:10|1835|1834.4|1834.6|1834.2|1835.2|1834.6|1834.6|1834.2|888
1607095640000|2020-12-04 15:27:20|1834.8|1834.4|1835.2|1835|1835.4|1835|1834.8|1834.4|1370
1607095650000|2020-12-04 15:27:30|1835|1834.8|1834.8|1834.4|1835|1834.8|1834.6|1834.4|2711
1607095670000|2020-12-04 15:27:50|1834.6|1834.6|1834.6|1834.4|1834.6|1834.6|1834.6|1834.4|471
1607095680000|2020-12-04 15:28:00|1834.4|1834.2|1834.8|1834.6|1834.8|1834.6|1834.4|1834.2|1390
1607095690000|2020-12-04 15:28:10|1835|1834.8|1835.4|1835|1835.4|1835.2|1835|1834.6|2530
1607095700000|2020-12-04 15:28:20|1835.2|1834.8|1834.6|1834.2|1835.2|1834.8|1834.4|1834|3739
1607095710000|2020-12-04 15:28:30|1834.8|1834.4|1835|1834.8|1835|1834.8|1834.8|1834.2|917
1607095720000|2020-12-04 15:28:40|1835.2|1835|1836.8|1836.4|1836.8|1836.4|1835|1835|5112
1607095730000|2020-12-04 15:28:50|1836.6|1836.6|1837.6|1837.4|1837.6|1837.4|1836.6|1836.6|1960
1607095740000|2020-12-04 15:29:00|1837.8|1837.6|1837.2|1837|1838.2|1838|1837|1836.8|9030
1607095750000|2020-12-04 15:29:10|1837.4|1837.2|1837|1836.6|1837.6|1837.2|1837|1836.4|3111
1607095760000|2020-12-04 15:29:20|1837.2|1836.8|1837.2|1837|1837.6|1837.2|1837.2|1836.8|832
1607095770000|2020-12-04 15:29:30|1837|1836.8|1837|1836.4|1837.4|1837.2|1836.4|1836|2074
1607095780000|2020-12-04 15:29:40|1836.8|1836.2|1834|1833.6|1837|1836.2|1833.6|1833|9085
1607095790000|2020-12-04 15:29:50|1833.8|1833.4|1830.8|1830.4|1834|1833.4|1830.6|1830.4|14550
1607095800000|2020-12-04 15:30:00|1830.6|1829.4|1826|1825.2|1830.8|1829.6|1825.8|1825.2|35098
1607095810000|2020-12-04 15:30:10|1825.4|1825|1821.8|1820.6|1825.4|1825|1820.6|1819.8|60466
1607095820000|2020-12-04 15:30:20|1822|1820.8|1823.4|1822.8|1825.2|1824.6|1821.8|1820.8|5955
1607095830000|2020-12-04 15:30:30|1823.8|1823|1822.6|1822.2|1825.2|1824.4|1821.8|1821.6|9708
1607095840000|2020-12-04 15:30:40|1822.4|1821.8|1820.8|1820|1823|1822.6|1820.6|1819.8|5838
1607095850000|2020-12-04 15:30:50|1821|1820.2|1820.2|1819.2|1822.6|1821.8|1818.8|1816.4|37729
1607095860000|2020-12-04 15:31:00|1819.6|1819.4|1819.2|1818.2|1822|1821|1819|1818|16320
1607095870000|2020-12-04 15:31:10|1818.8|1818|1817.8|1816.8|1818.8|1818|1816.6|1816.2|5319
1607095880000|2020-12-04 15:31:20|1818|1817.6|1819|1818.6|1819.2|1819|1817.4|1816.4|15299
1607095890000|2020-12-04 15:31:30|1819.2|1817.8|1817.8|1816.8|1819.2|1818.6|1817.2|1816.2|6411
1607095900000|2020-12-04 15:31:40|1817.6|1816.6|1817|1816.4|1817.6|1817.4|1816.8|1816.4|2390
1607095910000|2020-12-04 15:31:50|1817.2|1816.6|1817|1816.4|1817.8|1817|1817|1816.2|519
1607095920000|2020-12-04 15:32:00|1817.2|1815.4|1812|1811.6|1817.2|1815.6|1812|1811.6|24397
1607095930000|2020-12-04 15:32:10|1811.8|1811.4|1810.8|1810.4|1812.2|1811.8|1810.6|1810.4|6645
1607095940000|2020-12-04 15:32:20|1810.6|1810.2|1806.2|1805|1810.6|1810.2|1806.2|1804.6|29658
1607095950000|2020-12-04 15:32:30|1806|1804.8|1808.2|1807.4|1808.4|1808.2|1806|1804.8|5390
1607095960000|2020-12-04 15:32:40|1807.8|1807.2|1806.8|1805.8|1808.2|1807.2|1805.4|1804|21054
1607095970000|2020-12-04 15:32:50|1806.6|1806|1806.8|1805.6|1807.8|1807.2|1806|1805.6|4092
1607095980000|2020-12-04 15:33:00|1806.2|1805.4|1807.8|1807|1808.8|1808.2|1806|1805.2|8631
1607095990000|2020-12-04 15:33:10|1807.6|1806.8|1810.4|1808.8|1810.8|1809.2|1807|1806.2|8046
1607096000000|2020-12-04 15:33:20|1809.6|1808.6|1807.4|1806.6|1809.6|1809|1807.2|1806.6|4169
1607096010000|2020-12-04 15:33:30|1807|1806.4|1806.8|1806.2|1807.8|1807.2|1806.6|1805.6|4697
1607096020000|2020-12-04 15:33:40|1806.6|1806.4|1808.6|1808|1809|1808.4|1806.6|1806.4|2462
1607096030000|2020-12-04 15:33:50|1808.4|1807.8|1809.4|1808.2|1809.4|1808.2|1807|1806.4|6809
1607096040000|2020-12-04 15:34:00|1809.2|1808.4|1809.8|1809|1810.8|1810.2|1809|1808.4|3049
1607096050000|2020-12-04 15:34:10|1810.2|1808.6|1810.6|1809.8|1810.6|1809.8|1810|1808.6|1509
1607096060000|2020-12-04 15:34:20|1810.8|1810|1810.6|1809.4|1812.2|1810.6|1810.2|1809.2|8234
1607096070000|2020-12-04 15:34:30|1810.8|1810|1812.2|1811.6|1812.2|1811.6|1810.8|1809.4|2871
1607096080000|2020-12-04 15:34:40|1812.4|1811.8|1812.4|1811.6|1812.6|1812.4|1812.2|1811.6|964
1607096090000|2020-12-04 15:34:50|1812.6|1811.4|1812.8|1812.2|1812.8|1812.4|1812.4|1811.4|1015
1607096100000|2020-12-04 15:35:00|1812.6|1812|1811.8|1811.4|1812.6|1812|1810.8|1810.2|6393
1607096110000|2020-12-04 15:35:10|1812|1811.6|1813.8|1813|1813.8|1813.6|1812|1811.4|4226
1607096120000|2020-12-04 15:35:20|1814.2|1813.4|1814.4|1813.4|1814.4|1813.4|1814.2|1813.4|619
1607096130000|2020-12-04 15:35:30|1814.6|1813.6|1814.8|1814.2|1815.8|1815.2|1814.6|1813.6|3553
1607096140000|2020-12-04 15:35:40|1815|1814|1816.4|1816|1816.4|1816.2|1814.6|1814|6266
1607096150000|2020-12-04 15:35:50|1816.6|1816.2|1817.4|1816.4|1817.4|1816.8|1816.6|1816.2|1106
1607096160000|2020-12-04 15:36:00|1817.2|1816.2|1816.8|1816.4|1817.4|1817|1816.4|1815.2|4771
1607096170000|2020-12-04 15:36:10|1816.6|1816.2|1819.4|1818|1819.4|1818.2|1816.6|1816.2|16698
1607096180000|2020-12-04 15:36:20|1819.6||1819.4||1819.6||1819.4||520
1607096190000|2020-12-04 15:36:30|1819.6||1819.8||1819.8||1819.6||150
1607096200000|2020-12-04 15:36:40|1819.6||1819.4||1819.6||1819.4||0
1607096210000|2020-12-04 15:36:50|1819.2|1818.2|1820.2|1819.8|1820.6|1820|1818.8|1818|2399
1607096220000|2020-12-04 15:37:00|1820.4|1819.6|1822.2|1821.2|1822.2|1821.6|1820.4|1819.4|9331
1607096230000|2020-12-04 15:37:10||1821.6||1821.2||1821.6||1821.2|401
1607096240000|2020-12-04 15:37:20|1822|1820.8|1821.8|1820.6|1822|1820.8|1821.6|1820.6|1837
1607096250000|2020-12-04 15:37:30|1821.6|1820.8|1820.6|1819.8|1821.6|1821|1820.6|1819.8|1103
1607096260000|2020-12-04 15:37:40|1820|1819.6|1820.6|1819.6|1820.6|1820|1820|1819.4|5282
1607096270000|2020-12-04 15:37:50|1820.8|1820|1819.6|1818.4|1820.8|1820.2|1819.6|1818.4|3949
1607096280000|2020-12-04 15:38:00|1819.8|1818.6|1820.2|1819.4|1820.2|1819.8|1819.6|1818.6|1042
1607096290000|2020-12-04 15:38:10|1820|1819.2|1820|1819.4|1820|1819.4|1819.4|1818.8|1255
1607096300000|2020-12-04 15:38:20|1820.2|1819.8|1819.6|1819|1820.6|1820.4|1819.6|1819|2480
1607096310000|2020-12-04 15:38:30|1819.2|1818.8|1819.6|1818.4|1819.6|1818.8|1818.8|1818.2|480
1607096320000|2020-12-04 15:38:40|1819.4|1818.8|1819.8|1819|1819.8|1819.4|1819.2|1818.8|1004
1607096330000|2020-12-04 15:38:50|1819.4|1818.6|1819.6|1818.8|1820|1819.8|1819.2|1818.2|3314
1607096350000|2020-12-04 15:39:10|1819.4|1818.4|1819.2|1819|1819.4|1819|1818.8|1818|1319
1607096360000|2020-12-04 15:39:20|1819.4|1819.2|1819.4|1818.6|1820|1819.6|1819.2|1818.2|1440
1607096370000|2020-12-04 15:39:30|1819.2|1819|1819.6|1819.4|1819.6|1819.4|1819.2|1819|717
1607096380000|2020-12-04 15:39:40|1819.8|1819.6|1821.2|1820.2|1821.4|1820.6|1819.8|1819.6|3208
1607096390000|2020-12-04 15:39:50|1821.4|1820.6|1821.8|1821|1821.8|1821|1821.4|1820.6|504
1607096400000|2020-12-04 15:40:00|1821.6|1821.2|1821|1820.6|1821.8|1821.6|1821|1820.6|1927
1607096410000|2020-12-04 15:40:10|1820.8|1820.2|1820.6|1819.8|1820.8|1820.2|1819.2|1818.2|3179
1607096420000|2020-12-04 15:40:20|1820.8|1820|1820.6|1819.6|1820.8|1820.4|1820|1819.4|1868
1607096440000|2020-12-04 15:40:40|1820.4|1819.8|1821.2|1820.4|1821.2|1821|1820.4|1819.8|1523
1607096460000|2020-12-04 15:41:00|1821.4|1820.8|1821.6|1821|1821.8|1821.2|1820.8|1820.4|11077
1607096470000|2020-12-04 15:41:10|1821.8|1821.2|1821.8|1821.2|1822|1821.6|1821.6|1821|408
1607096480000|2020-12-04 15:41:20|1822|1821.4|1822|1821.4|1822|1821.6|1821.4|1821.2|992
1607096490000|2020-12-04 15:41:30|1821.8|1821.6|1822|1821.6|1822|1821.8|1821.8|1821.4|201
1607096500000|2020-12-04 15:41:40|1822.2|1821.8|1822.4|1822|1822.6|1822.2|1822.2|1821.8|2938
1607096510000|2020-12-04 15:41:50|1822.2|1821.8|1821.6|1820.8|1822.2|1821.8|1821.2|1820.4|3121
1607096520000|2020-12-04 15:42:00|1821.8|1821|1822|1821.6|1822|1821.8|1821.6|1820.8|368
1607096530000|2020-12-04 15:42:10|1822.2|1821.4|1822|1821.6|1822.2|1822|1822|1821.4|185
1607096540000|2020-12-04 15:42:20|1822.2|1821.8|1822|1821.6|1822.2|1821.8|1822|1821.6|30
1607096560000|2020-12-04 15:42:40|1822.2|1821.8|1823.2|1822.6|1823.6|1823.4|1822.2|1821.6|4349
1607096570000|2020-12-04 15:42:50|1823.4|1822.8|1823.4|1822.6|1823.4|1823|1822.8|1822.4|1478
1607096580000|2020-12-04 15:43:00|1823.2|1822.4|1821.6|1820.8|1823.4|1822.8|1821.2|1820.6|7341
1607096590000|2020-12-04 15:43:10|1821.8|1821.2|1822.2|1821.6|1822.4|1821.8|1821.8|1821.2|45
1607096600000|2020-12-04 15:43:20|1822.4|1821.8|1823.2|1822.6|1823.4|1823|1822.2|1821.8|5657
1607096610000|2020-12-04 15:43:30|1823.4|1822.8|1823.4|1823|1823.4|1823.2|1823.2|1822.6|1010
1607096620000|2020-12-04 15:43:40|1823.6|1823.2|1823.2|1822.6|1823.8|1823.6|1822.8|1822.6|4474
1607096630000|2020-12-04 15:43:50|1823|1822.8|1823.4|1822.8|1823.4|1823|1823|1822.6|1170
1607096640000|2020-12-04 15:44:00|1823.2|1822.6|1823.2|1822.6|1823.2|1823|1822.2|1821.8|13049
1607096650000|2020-12-04 15:44:10|1823.4|1822.8|1823|1822.6|1823.8|1823.4|1822.6|1822.2|4169
1607096660000|2020-12-04 15:44:20|1822.8|1822.4|1823.2|1822.8|1823.2|1823|1822.8|1822.2|708
1607096670000|2020-12-04 15:44:30|1823.4|1823|1823.8|1823.2|1824|1823.6|1823.4|1823|4648
1607096680000|2020-12-04 15:44:40|1824|1823|1824.4|1824|1824.4|1824|1823.8|1823|1474
1607096690000|2020-12-04 15:44:50|1824.6|1824.2|1825.4|1825|1825.4|1825|1824.6|1824|2545
1607096700000|2020-12-04 15:45:00|1825.2|1824.6|1824.6|1823.6|1825.4|1824.6|1823.6|1823|4972
1607096710000|2020-12-04 15:45:10|1824.8|1823.8|1823.4|1823|1824.8|1824.4|1823|1822.6|1134
1607096720000|2020-12-04 15:45:20|1823.2|1822.6|1824.4|1824|1824.4|1824.2|1823.2|1822.6|6638
1607096730000|2020-12-04 15:45:30|1824.6|1824.2|1824.6|1824|1825.2|1824.8|1824.6|1824|632
1607096740000|2020-12-04 15:45:40|1824.8|1824.2|1824.6|1824|1825.2|1824.4|1824.6|1824|1069
1607096750000|2020-12-04 15:45:50|1824.8|1824.2|1825.4|1824.8|1825.4|1824.8|1824|1823.4|13198
1607096760000|2020-12-04 15:46:00|1825.2|1825|1825.2|1824.8|1825.2|1825|1824.8|1824.2|4463
1607096770000|2020-12-04 15:46:10|1825|1824.6|1825.6|1825.2|1825.8|1825.6|1824.8|1824.6|6269
1607096780000|2020-12-04 15:46:20|1825.4|1824.8|1825.2|1824.8|1825.6|1824.8|1825|1824.6|1955
1607096790000|2020-12-04 15:46:30|1825.4|1825|1826|1825.6|1826|1825.8|1824.4|1823.6|14305
1607096800000|2020-12-04 15:46:40|1825.8|1825.4|1825.4|1824.8|1825.8|1825.4|1825.2|1824.8|2481
1607096810000|2020-12-04 15:46:50|1825.2|1824.4|1823.8|1823|1825.4|1824.4|1823.8|1823|1005
1607096820000|2020-12-04 15:47:00|1823.6|1822.8|1823.2|1822.6|1823.6|1822.8|1823|1822.2|400
1607096830000|2020-12-04 15:47:10|1823|1822.8|1822.8|1822.4|1823.4|1823.2|1822.8|1822.4|684
1607096840000|2020-12-04 15:47:20|1822.6|1822.2|1822.4|1822|1822.6|1822.2|1822.4|1822|99
1607096850000|2020-12-04 15:47:30|1822.2|1821.6|1821.6|1821|1822.2|1822|1820.8|1820|1396
1607096860000|2020-12-04 15:47:40|1821.4|1820.8|1820.8|1820|1821.6|1821|1820.6|1820|920
1607096870000|2020-12-04 15:47:50|1821|1820.2|1820.8|1820.2|1821.2|1820.6|1820.8|1820|257
1607096880000|2020-12-04 15:48:00|1821|1820.4|1820.4|1819.8|1821|1820.6|1820.4|1819.8|1149
1607096890000|2020-12-04 15:48:10|1820.2|1819.4|1819.6|1819|1820.4|1819.8|1819.2|1818.6|6753
1607096900000|2020-12-04 15:48:20|1819.2|1818.8|1819.6|1819|1819.6|1819|1818.8|1818.4|1333
1607096910000|2020-12-04 15:48:30|1819.8|1819.2|1820.4|1819.6|1820.4|1819.8|1819.8|1819|500
1607096920000|2020-12-04 15:48:40|1820.2|1819.4|1820.6|1819.8|1820.6|1820.4|1819.6|1819|457
1607096930000|2020-12-04 15:48:50|1820.4|1819.6|1821|1820.6|1821|1820.8|1820|1819.6|1842
1607096940000|2020-12-04 15:49:00|1820.8|1820.4|1819.8|1819|1820.8|1820.4|1818|1817.6|8164
1607096950000|2020-12-04 15:49:10|1819.6|1818.2|1819.2|1818.2|1819.8|1819.4|1818.6|1818.2|8671
1607096960000|2020-12-04 15:49:20|1819.4|1818.4|1819.4|1818.6|1819.4|1818.6|1819.2|1818.4|0
1607096970000|2020-12-04 15:49:30|1819.2|1819|1820.4|1819.8|1820.4|1820|1818.8|1818.4|8016
1607096980000|2020-12-04 15:49:40|1820.2|1819.6|1820.4|1819.8|1820.6|1820|1819.8|1819.6|716
1607096990000|2020-12-04 15:49:50|1820.6|1820|1820.6|1820.2|1820.6|1820.2|1820.4|1819.8|689
1607097000000|2020-12-04 15:50:00|1820.8|1820.4|1821|1820.2|1821|1820.6|1820.6|1820.2|632
1607097010000|2020-12-04 15:50:10|1820.8|1820|1820.2|1819.6|1820.8|1820|1820|1819.6|2543
1607097020000|2020-12-04 15:50:20|1820.4|1819.8|1818|1817.2|1820.6|1819.8|1817.8|1817.2|5289
1607097030000|2020-12-04 15:50:30|1817.8|1817|1819.8|1819|1819.8|1819.2|1817.6|1817|4373
1607097040000|2020-12-04 15:50:40|1819.6|1818.8|1819.6|1819|1819.6|1819.4|1819.4|1818.8|66
1607097050000|2020-12-04 15:50:50|1819.8|1819.2|1819.8|1819.2|1819.8|1819.4|1819.6|1819|1118
1607097060000|2020-12-04 15:51:00|1820|1819.4|1816.4|1815.2|1820|1819.6|1816|1815|14717
1607097070000|2020-12-04 15:51:10|1816.6|1815.4|1816|1815.2|1816.6|1815.6|1816|1815|215
1607097080000|2020-12-04 15:51:20|1815.8|1815.4|1815.8|1815.6|1816|1815.6|1815.8|1815.2|1030
1607097090000|2020-12-04 15:51:30|1815.6|1815.2|1815.6|1814.2|1815.8|1815.2|1814.2|1813.8|6440
1607097100000|2020-12-04 15:51:40|1815.4|1814.8|1815.6|1814.8|1815.8|1815.2|1815.2|1814.8|2473
1607097110000|2020-12-04 15:51:50|1815.4|1814.6|1815.6|1815|1815.6|1815|1814.4|1813.6|1820
1607097120000|2020-12-04 15:52:00|1815.4|1814.6|1814.4|1813.8|1815.4|1814.6|1814|1813.4|3183
1607097130000|2020-12-04 15:52:10|1814.2|1813.6|1814|1813.4|1814.4|1813.6|1813.6|1813.2|881
1607097140000|2020-12-04 15:52:20|1813.8|1813|1814.2|1813.2|1814.2|1813.8|1813.6|1813|2211
1607097150000|2020-12-04 15:52:30|1814.4|1813.6|1815.4|1815|1815.4|1815|1814.4|1813.6|2420
1607097160000|2020-12-04 15:52:40|1815.6|1815.2|1815.6|1815.2|1815.6|1815.4|1815.4|1815|620
1607097170000|2020-12-04 15:52:50|1815.4|1815|1814.6|1814|1815.6|1815|1814.6|1814|2043
1607097180000|2020-12-04 15:53:00|1814.4|1813.8|1813.6|1813.2|1814.4|1813.8|1813.6|1813.2|1684
1607097190000|2020-12-04 15:53:10|1813.8|1813|1814.6|1813.6|1814.6|1814|1813.8|1813|958
1607097200000|2020-12-04 15:53:20|1814.4|1813.8|1815.2|1815|1815.2|1815|1814.4|1813.8|956
1607097210000|2020-12-04 15:53:30|1815|1814.8|1814.2|1813.8|1815|1814.8|1814|1813.8|2606
1607097220000|2020-12-04 15:53:40|1814.4|1814|1815|1814.6|1815|1814.6|1814.2|1813.8|2661
1607097230000|2020-12-04 15:53:50|1814.8|1814.2|1812.8|1811.8|1814.8|1814.2|1811.6|1811.2|9903
1607097240000|2020-12-04 15:54:00|1812.4|1811.4|1813|1812.6|1813|1812.6|1812|1811.2|3029
1607097250000|2020-12-04 15:54:10|1813.2|1812.8|1813.8|1813.2|1813.8|1813.4|1812.6|1812.2|2701
1607097260000|2020-12-04 15:54:20|1813.6|1813.4|1813.4|1812.8|1813.8|1813.6|1813|1812.8|1746
1607097270000|2020-12-04 15:54:30|1813.2|1813|1813|1812.8|1813.2|1813|1813|1812.8|0
1607097280000|2020-12-04 15:54:40|1813.2|1813|1812.6|1811.6|1813.2|1813|1810.8|1810.4|8748
1607097290000|2020-12-04 15:54:50|1812.8|1812|1813|1812.6|1813|1812.6|1812.6|1812|902
1607097300000|2020-12-04 15:55:00|1813.2|1812.8|1813.2|1812.4|1813.4|1813.2|1812.8|1812.4|1032
1607097310000|2020-12-04 15:55:10|1813.4|1812.6|1814.6|1814|1814.6|1814|1813.4|1812.6|1491
1607097320000|2020-12-04 15:55:20|1814.8|1813.8|1814.6|1813.8|1814.8|1813.8|1814.6|1813.8|200
1607097330000|2020-12-04 15:55:30|1814.2|1813.6|1813.6|1813.4|1814.6|1813.8|1813.6|1813.4|2386
1607097340000|2020-12-04 15:55:40|1813.4|1813|1813.6|1813.4|1813.8|1813.6|1812.8|1812.2|2280
1607097350000|2020-12-04 15:55:50|1813.4|1813|1814|1813.6|1814|1813.6|1813.4|1813|351
1607097360000|2020-12-04 15:56:00|1814.2|1813.8|1814.4|1813.8|1814.4|1814|1813.8|1813|1230
1607097370000|2020-12-04 15:56:10|1814.2|1813.6|1813.4|1813|1814.4|1813.6|1813.2|1813|3351
1607097380000|2020-12-04 15:56:20|1813.2|1812.4|1812.6|1812|1813.2|1812.4|1812.6|1812|5409
1607097390000|2020-12-04 15:56:30|1812.4|1812.2|1812.6|1812.2|1812.6|1812.2|1812.4|1812.2|294
1607097400000|2020-12-04 15:56:40|1812.4|1812|1812.8|1812|1812.8|1812.6|1812|1811.8|2747
1607097410000|2020-12-04 15:56:50|1813|1812.2|1813.2|1812.4|1813.6|1813|1812.8|1812|2267
1607097420000|2020-12-04 15:57:00|1813.4|1812.6|1813.2|1812.8|1813.6|1813|1813.2|1812.6|1085
1607097430000|2020-12-04 15:57:10|1813.4|1813|1813|1812.8|1813.6|1813.2|1812.6|1812.2|2175
1607097440000|2020-12-04 15:57:20|1813.2|1812.4|1813|1812|1813.2|1812.4|1812.6|1812|78
1607097450000|2020-12-04 15:57:30|||||||||1000
1607097460000|2020-12-04 15:57:40|1813.2|1812.4|1813.4|1813|1813.6|1813.4|1813.2|1812|1442
1607097470000|2020-12-04 15:57:50|1813.2|1812.6|1813|1812.2|1813.2|1812.6|1812.6|1812|669
1607097480000|2020-12-04 15:58:00|1812.6|1812.4|1812.6|1811.8|1813|1812.4|1811|1810.2|12985
1607097490000|2020-12-04 15:58:10|1812.4|1811.6|1812.2|1811.4|1812.4|1811.6|1812.2|1811.4|0
1607097500000|2020-12-04 15:58:20|1812.4|1811.6|1813.2|1812.6|1813.2|1812.8|1812.4|1811.6|3442
1607097510000|2020-12-04 15:58:30|1813|1813|1812.6|1812|1813.2|1813|1812.4|1812|2649
1607097520000|2020-12-04 15:58:40|1812.8|1812.2|1813.2|1812.8|1813.2|1812.8|1812.6|1812|291
1607097530000|2020-12-04 15:58:50|1813|1812.6|1813.2|1812.6|1813.2|1812.8|1813|1812.4|148
1607097540000|2020-12-04 15:59:00|1813.4|1812.8|1813.2|1812.6|1813.6|1813.2|1812.8|1812.6|2060
1607097550000|2020-12-04 15:59:10|1813|1812.8|1813.2|1812.8|1813.2|1812.8|1812.6|1812.4|1652
1607097560000|2020-12-04 15:59:20|1813|1813|1812.2|1811.4|1813.2|1813|1812|1811.2|2446
1607097570000|2020-12-04 15:59:30|1812||1811.6||1812||1811.6||0
1607097580000|2020-12-04 15:59:40|1811.4|1811|1810.8|1810.4|1811.4|1811|1810.8|1810.4|777
1607097590000|2020-12-04 15:59:50|1811|1810.6|1811.2|1810.8|1811.4|1811|1811|1810.4|1086
1607097600000|2020-12-04 16:00:00|1811.4|1811|1813.2|1812.8|1813.4|1813|1810.2|1809.2|13966
1607097610000|2020-12-04 16:00:10|1813.4|1813|1813.4|1813|1813.6|1813.4|1813|1813|1288
1607097620000|2020-12-04 16:00:20|1813.2|1812.8|1813.2|1812.8|1813.4|1813|1813|1812.8|1621
1607097630000|2020-12-04 16:00:30|1813.4|1813|1813.6|1813.2|1813.6|1813.4|1813.4|1813|808
1607097640000|2020-12-04 16:00:40|1813.8|1813.4|1814|1813.4|1814|1813.6|1813.6|1813.2|1439
1607097650000|2020-12-04 16:00:50|1813.8|1813.6|1814.8|1814.2|1814.8|1814.4|1813.8|1813.6|698
1607097660000|2020-12-04 16:01:00|1814.6|1814|1814|1813.2|1814.8|1814|1813|1812.8|5388
1607097670000|2020-12-04 16:01:10|1813.8|1813|1813.6|1813|1813.8|1813|1813.6|1813|0
1607097680000|2020-12-04 16:01:20|1813.4|1812.8|1813.6|1813|1813.6|1813.2|1813.2|1812.8|1109
1607097690000|2020-12-04 16:01:30|1813.4|1813.2|1813|1812.6|1814|1813.8|1812.4|1812.2|14964
1607097700000|2020-12-04 16:01:40|1812.8|1812.2|1812.2|1811.6|1812.8|1812.2|1811.6|1811|3763
1607097710000|2020-12-04 16:01:50|1812|1811.4|1811.6|1811.2|1812.4|1812|1811.6|1811.2|4151
1607097720000|2020-12-04 16:02:00|1811.8|1811.4|1814.8|1814.2|1815.4|1814.4|1811.6|1811.2|49073
1607097730000|2020-12-04 16:02:10|1814.6|1814.4|1814|1813.8|1814.8|1814.4|1813.8|1813.2|797
1607097740000|2020-12-04 16:02:20|1813.8|1813.4|1815.2|1815|1815.2|1815|1813.8|1813.4|6687
1607097750000|2020-12-04 16:02:30|1815|1814.8|1814.4|1814.2|1815|1814.8|1814.4|1814.2|6461
1607097760000|2020-12-04 16:02:40|1814.2|1814|1814|1813|1814.6|1814.2|1812.6|1812.4|22411
1607097770000|2020-12-04 16:02:50|1813.8|1813.2|1813.8|1813|1814|1813.6|1813.6|1813|1977
1607097780000|2020-12-04 16:03:00|1814|1813.2|1814|1813.4|1814|1813.4|1814|1813.2|0
1607097790000|2020-12-04 16:03:10|1813.8|1813.2|1813.6|1813.2|1813.8|1813.4|1813.4|1813|663
1607097800000|2020-12-04 16:03:20|1813.8|1813.4|1813.6|1813|1813.8|1813.4|1813.6|1813|1631
1607097810000|2020-12-04 16:03:30|1813.8|1813.2|1813.8|1813.4|1813.8|1813.4|1813.4|1813|0
1607097820000|2020-12-04 16:03:40|||||||||680
1607097830000|2020-12-04 16:03:50|1814|1813.6|1814.2|1814|1814.2|1814|1814|1813.6|1905
1607097840000|2020-12-04 16:04:00|1814.4|1814.2|1814|1813.6|1814.6|1814.2|1813.8|1813.4|6249
1607097850000|2020-12-04 16:04:10|1813.8|1813.4|1814|1813.4|1814.2|1813.6|1813.8|1813.2|1980
1607097860000|2020-12-04 16:04:20|1813.8|1813.2|1814|1813.4|1814|1813.6|1813.8|1813.2|0
1607097870000|2020-12-04 16:04:30||1813.6||1813.6||1813.6||1813.6|3
1607097880000|2020-12-04 16:04:40|1814.2|1813.8|1813.8|1813.4|1814.2|1813.8|1813.4|1813|6408
1607097890000|2020-12-04 16:04:50|1814|1813.6|1813.6|1813|1814.2|1813.8|1813.4|1813|4012
1607097900000|2020-12-04 16:05:00|1813.4|1813.2|1814.4|1814.2|1814.4|1814.2|1813.4|1813.2|11351
1607097910000|2020-12-04 16:05:10|1814.6|1814.4|1815.6|1815.2|1815.6|1815.4|1814.2|1813.8|15160
1607097920000|2020-12-04 16:05:20|1815.8|1815.4|1817|1816.6|1817|1816.8|1815.8|1815.2|12842
1607097930000|2020-12-04 16:05:30|1817.2|1816.8|1817.4|1817|1817.4|1817.2|1817.2|1816.8|2301
1607097940000|2020-12-04 16:05:40|1817.2|1817.2|1817.6|1817.4|1817.6|1817.4|1817.2|1817|6536
1607097950000|2020-12-04 16:05:50|1817.8|1817.6|1818.4|1818.2|1818.4|1818.2|1817.8|1817.4|21335
1607097960000|2020-12-04 16:06:00|1818.6|1818|1818|1817.6|1818.6|1818|1818|1817.6|1099
1607097970000|2020-12-04 16:06:10|1818.2|1817.8|1817.6|1816.8|1818.4|1818|1817.4|1816.8|2159
1607097980000|2020-12-04 16:06:20|1817.4|1817|1817.8|1817.4|1817.8|1817.6|1817.4|1817|2615
1607097990000|2020-12-04 16:06:30|1817.6|1817.2|1817.6|1817.2|1817.8|1817.4|1817.4|1817.2|296
1607098000000|2020-12-04 16:06:40|1817.4|1817|1817.4|1817|1817.4|1817.2|1817.2|1817|322
1607098010000|2020-12-04 16:06:50|1817.2|1816.8|1816.6|1816.2|1817.2|1816.8|1816.4|1816|3176
1607098020000|2020-12-04 16:07:00|1816.4|1816.4|1815.8|1815.2|1816.4|1816.4|1815.8|1815|2452
1607098030000|2020-12-04 16:07:10||1815.4||1815.4||1815.4||1815.2|36
1607098040000|2020-12-04 16:07:20|1816|1815.6|1816.4|1816|1816.4|1816|1816|1815.4|990
1607098050000|2020-12-04 16:07:30|1816.6|1816.2|1816.8|1816.4|1816.8|1816.4|1816.4|1816.2|71
1607098060000|2020-12-04 16:07:40|1816.6|1816.6|1816.8|1816.6|1816.8|1816.6|1816.6|1816.6|258
1607098080000|2020-12-04 16:08:00|||||||||280
1607098090000|2020-12-04 16:08:10|1817|1816.8|1817|1816.8|1817|1816.8|1816.8|1816.6|1998
1607098100000|2020-12-04 16:08:20|1816.8|1816.6|1816.8|1816.4|1816.8|1816.6|1816.2|1815.6|6210
1607098110000|2020-12-04 16:08:30|1816.6|1816.2|1816.6|1816.4|1816.6|1816.4|1816.4|1816|676
1607098120000|2020-12-04 16:08:40|1816.4|1816.2|1816|1815.4|1816.4|1816.2|1814.8|1814.4|20431
1607098130000|2020-12-04 16:08:50|1815.8|1815.2|1815|1814.4|1816|1815.6|1814.6|1814.2|4513
1607098140000|2020-12-04 16:09:00|1814.8|1814.2|1812.2|1811.6|1815|1814.8|1812.2|1811.4|19951
1607098150000|2020-12-04 16:09:10|1812|1811.4|1810.4|1810|1812.2|1811.4|1810.2|1809.6|20714
1607098160000|2020-12-04 16:09:20|1810.6|1810.2|1810.8|1810.4|1811.2|1811|1810.4|1810.2|5295
1607098170000|2020-12-04 16:09:30|1811|1810.6|1811.8|1811.4|1811.8|1811.6|1810.8|1810.6|3006
1607098180000|2020-12-04 16:09:40|1812|1811.6|1812.4|1812|1812.6|1812.2|1811.8|1811.6|3840
1607098190000|2020-12-04 16:09:50|1812.2|1811.8|1812.6|1812.4|1812.6|1812.4|1812|1811.8|1909
1607098200000|2020-12-04 16:10:00|1812.4|1812.2|1812.2|1811.8|1812.6|1812.2|1811.8|1811.6|7294
1607098210000|2020-12-04 16:10:10|1812|1811.6|1811.6|1811.2|1812|1811.6|1811.4|1811|4603
1607098220000|2020-12-04 16:10:20|1811.4|1811|1811.2|1810.8|1811.4|1811.2|1810.6|1810.2|9335
1607098230000|2020-12-04 16:10:30|1811.4|1811|1811|1810.8|1811.4|1811.2|1810|1809.4|12156
1607098240000|2020-12-04 16:10:40|1810.8|1810.6|1811.4|1811.2|1811.4|1811.2|1810.8|1810.4|6728
1607098250000|2020-12-04 16:10:50|1811.2|1811|1810|1809.4|1811.2|1811|1809|1808.6|1743
1607098260000|2020-12-04 16:11:00|1810.2|1809.6|1810.4|1810.2|1810.4|1810.2|1810|1809.6|1877
1607098270000|2020-12-04 16:11:10|1810.2|1809.8|1810.6|1810.4|1810.6|1810.4|1809.6|1809.4|6090
1607098280000|2020-12-04 16:11:20|1810.8|1810.6|1811|1810.8|1811|1810.8|1810.8|1810.4|1916
1607098290000|2020-12-04 16:11:30|1811.2|1811|1811.2|1810.8|1811.6|1811.4|1810.4|1810.2|12319
1607098300000|2020-12-04 16:11:40|1811.4|1811|1810.8|1810.4|1811.4|1811.2|1810.2|1809.8|5186
1607098310000|2020-12-04 16:11:50|1811|1810.6|1811.2|1811|1811.4|1811.2|1810.8|1810.4|7961
1607098320000|2020-12-04 16:12:00|1811.4|1811.2|1812.8|1812.4|1813|1812.6|1811.4|1811.2|5485
1607098330000|2020-12-04 16:12:10|1812.6|1812.6|1813.4|1813.2|1813.6|1813.2|1812.2|1812|9427
1607098340000|2020-12-04 16:12:20|1813.6|1813.4|1814|1813.6|1814.4|1814.2|1813.4|1813.2|10782
1607098350000|2020-12-04 16:12:30|1814.2|1813.8|1815|1814.6|1815|1814.8|1814.2|1813.8|18321
1607098360000|2020-12-04 16:12:40|1815.2|1814.8|1815.2|1815|1815.4|1815.2|1814.6|1814.4|5318
1607098370000|2020-12-04 16:12:50|1815|1814.8|1815|1814.6|1815|1814.8|1814.8|1814.6|3886
1607098380000|2020-12-04 16:13:00|1815.2|1814.8|1816.2|1816|1816.2|1816|1815.2|1814.8|5918
1607098390000|2020-12-04 16:13:10|1816.4|1816.2|1816.6|1816.4|1816.6|1816.4|1816.4|1816.2|947
1607098400000|2020-12-04 16:13:20|1816.8|1816.6|1816|1815.8|1816.8|1816.6|1816|1815.8|7078
1607098410000|2020-12-04 16:13:30|1816.2|1816|1816|1815.8|1816.2|1816|1816|1815.8|307
1607098420000|2020-12-04 16:13:40|1816.2|1816|1816.4|1816.2|1816.6|1816.4|1816.2|1816|1834
1607098430000|2020-12-04 16:13:50|1816.6|1816.4|1816.8|1816.4|1816.8|1816.6|1816.4|1816.2|3920
1607098440000|2020-12-04 16:14:00|1817|1816.6|1818.2|1818|1818.2|1818|1817|1816.4|2237
1607098450000|2020-12-04 16:14:10|1818|1817.8|1818.4|1818|1818.4|1818|1818|1817.8|4451
1607098460000|2020-12-04 16:14:20|1818.6|1818.2|1819.4|1819.2|1819.4|1819.2|1818.6|1818.2|1667
1607098470000|2020-12-04 16:14:30|1819.6|1819.4|1820.2|1820|1820.4|1820.2|1819.6|1819.4|29579
1607098480000|2020-12-04 16:14:40|1820|1819.8|1820.8|1820.6|1820.8|1820.6|1820|1819.8|2124
1607098490000|2020-12-04 16:14:50|1820.6|1820.4|1821|1820.8|1821|1820.8|1820.4|1820.2|5498
1607098500000|2020-12-04 16:15:00|1821.2|1821|1820.8|1820.4|1821.2|1821|1820.4|1820.2|10675
1607098510000|2020-12-04 16:15:10|1821|1820.6|1821.2|1820.8|1821.4|1821.2|1820.8|1820.4|5474
1607098520000|2020-12-04 16:15:20|1821.4|1821|1820.8|1820.6|1821.4|1821.2|1820.4|1820.2|44969
1607098530000|2020-12-04 16:15:30|1821|1820.8|1821.8|1821.6|1821.8|1821.6|1821|1820.8|3867
1607098550000|2020-12-04 16:15:50|1821.6|1821.4|1821|1820.6|1821.8|1821.6|1820.8|1820.2|6490
1607098560000|2020-12-04 16:16:00|1821.2|1820.8|1821.2|1820.8|1821.2|1821|1821|1820.8|1437
1607098570000|2020-12-04 16:16:10|1821.4|1821|1821.6|1821.4|1821.6|1821.4|1821.4|1821|1202
1607098580000|2020-12-04 16:16:20|1821.8|1821.6|1821.6|1821.4|1821.8|1821.6|1821.6|1821.2|1708
1607098590000|2020-12-04 16:16:30|1821.8|1821.6|1822|1821.8|1822|1821.8|1821.6|1821.4|4879
1607098600000|2020-12-04 16:16:40|1821.8|1821.6|1822|1821.8|1822.2|1822|1821.8|1821.6|3097
1607098610000|2020-12-04 16:16:50|1822.2|1822|1822.2|1822|1822.2|1822|1822.2|1822|69
1607098620000|2020-12-04 16:17:00|1822.4|1822.2|1822.4|1822.2|1822.4|1822.2|1822.4|1822.2|1254
1607098630000|2020-12-04 16:17:10|1822.2|1822|1822.6|1822.4|1822.6|1822.4|1822.2|1822|3039
1607098640000|2020-12-04 16:17:20|1822.8|1822.6|1822.8|1822.6|1822.8|1822.6|1822.8|1822.6|631
1607098650000|2020-12-04 16:17:30|1823|1822.8|1823|1822.8|1823|1822.8|1823|1822.8|815
1607098660000|2020-12-04 16:17:40|1823.2|1823|1823.2|1823|1823.8|1823.2|1823|1822.8|3237
1607098670000|2020-12-04 16:17:50|1823.4|1823.2|1823.8|1823.6|1823.8|1823.6|1823.4|1823|315
1607098680000|2020-12-04 16:18:00|1823.6|1823.4|1823.4|1823.2|1823.8|1823.4|1823.2|1823|3386
1607098690000|2020-12-04 16:18:10|1823.6|1823.4|1824.2|1824|1824.2|1824|1823.6|1823.4|5361
1607098700000|2020-12-04 16:18:20|1824.4|1824.2|1824.2|1823.8|1824.4|1824.2|1824|1823.8|4863
1607098710000|2020-12-04 16:18:30|1824.4|1824|1824.2|1823.8|1824.4|1824.2|1823.8|1823.6|3102
1607098720000|2020-12-04 16:18:40|1824|1823.6|1823.8|1823.6|1824|1823.6|1822.6|1822.2|7103
1607098730000|2020-12-04 16:18:50|1824|1823.4|1823.4|1823|1824|1823.4|1823.4|1823|846
1607098740000|2020-12-04 16:19:00|1823.2|1822.8|1822.4|1822|1823.2|1822.8|1822.2|1821.6|2791
1607098750000|2020-12-04 16:19:10|1822.2|1821.6|1822|1821.4|1822.4|1821.8|1821.4|1821.2|1675
1607098760000|2020-12-04 16:19:20|1822.2|1821.6|1821.8|1821.6|1822.4|1822.2|1821.6|1821.2|4973
1607098770000|2020-12-04 16:19:30|1822|1821.4|1822|1821.6|1822|1821.6|1822|1821.2|101
1607098780000|2020-12-04 16:19:40|1821.8|1821.4|1822|1821.6|1822.2|1822|1821.8|1821.2|3355
1607098790000|2020-12-04 16:19:50|1821.8|1821.8|1822|1821.8|1822|1821.8|1821.6|1821.2|2349
1607098800000|2020-12-04 16:20:00|1821.8|1821.6|1821.8|1821.4|1822|1821.6|1821.4|1821.2|2210
1607098810000|2020-12-04 16:20:10|1822|1821.6|1821.8|1821.4|1822.2|1821.6|1821.8|1821.4|370
1607098820000|2020-12-04 16:20:20|1822|1821.6|1822.4|1822.2|1823.2|1823|1822|1821.6|10025
1607098830000|2020-12-04 16:20:30|1822.6|1822.4|1822|1821.8|1822.6|1822.4|1822|1821.6|1547
1607098840000|2020-12-04 16:20:40|1822.2|1822|1823|1822.6|1823|1822.8|1822.2|1821.8|2839
1607098850000|2020-12-04 16:20:50|1822.8|1822.4|1822.6|1822.2|1823|1822.6|1822.4|1822|3995
1607098860000|2020-12-04 16:21:00|1822.8|1822.4|1822.6|1822|1823|1822.6|1822.4|1822|1975
1607098870000|2020-12-04 16:21:10|1822.4|1822.2|1822|1821.6|1822.4|1822.4|1821.6|1821.4|4894
1607098880000|2020-12-04 16:21:20|1822.2|1821.8|1822.2|1822|1822.8|1822.4|1822.2|1821.8|2312
1607098890000|2020-12-04 16:21:30|1822.4|1821.8|1822|1821.6|1822.4|1821.8|1821.8|1821.2|3149
1607098900000|2020-12-04 16:21:40|1822.2|1821.8|1822.6|1822.2|1822.6|1822.2|1822.2|1821.8|205
1607098910000|2020-12-04 16:21:50|1822.4|1822|1822.6|1822.2|1822.6|1822.4|1822.4|1822|633
1607098920000|2020-12-04 16:22:00|1822.4|1822|1822.6|1822.4|1822.6|1822.4|1822.2|1822|1795
1607098930000|2020-12-04 16:22:10|1822.4|1822|1823.8|1823.4|1823.8|1823.6|1822.4|1822|9288
1607098940000|2020-12-04 16:22:20|1823.6|1823.6|1824|1823.8|1824|1823.8|1823.6|1823.4|1698
1607098950000|2020-12-04 16:22:30|1823.8|1823.6|1823.2|1822.8|1823.8|1823.6|1823.2|1822.8|3205
1607098960000|2020-12-04 16:22:40|1823|1823|1823.2|1822.8|1823.4|1823.2|1823|1822.8|1563
1607098970000|2020-12-04 16:22:50|1823|1822.6|1823.2|1822.8|1823.2|1822.8|1822.6|1822.2|3028
1607098980000|2020-12-04 16:23:00|1823|1823|1823|1822.6|1823.6|1823.4|1822.2|1822|10393
1607098990000|2020-12-04 16:23:10|1823.4|1822.8|1823.4|1823|1823.6|1823.4|1823.4|1822.6|10063
1607099000000|2020-12-04 16:23:20|1823.6|1823.2|1823.2|1823|1823.8|1823.6|1823.2|1823|2899
1607099010000|2020-12-04 16:23:30|1823|1822.8|1823.4|1823|1823.6|1823.4|1823|1822.8|3265
1607099020000|2020-12-04 16:23:40|1823.2|1823.2|1823.8|1823.4|1823.8|1823.6|1823.2|1823|1947
1607099030000|2020-12-04 16:23:50|1824|1823.6|1824|1823.8|1824.2|1824|1823.8|1823.6|912
1607099040000|2020-12-04 16:24:00|1823.8|1823.6|1823.8|1823.4|1823.8|1823.6|1823.6|1823.2|1541
1607099050000|2020-12-04 16:24:10|1823.6|1823.2|1823.6|1823.4|1823.6|1823.4|1823.6|1823.2|1765
1607099060000|2020-12-04 16:24:20|1823.4|1823.2|1823.4|1823.2|1823.6|1823.4|1823.2|1823|2905
1607099070000|2020-12-04 16:24:30|1823.6|1823.4|1823.6|1823.2|1823.6|1823.4|1823.4|1823|1169
1607099080000|2020-12-04 16:24:40|1823.8|1823.4|1823.6|1823.4|1823.8|1823.6|1823.6|1823.4|895
1607099090000|2020-12-04 16:24:50|1823.4|1823.2|1823.8|1823.4|1823.8|1823.6|1823.4|1823.2|1294
1607099100000|2020-12-04 16:25:00|1823.6|1823.2|1824.4|1824.2|1824.4|1824.2|1823.6|1823.2|3900
1607099110000|2020-12-04 16:25:10|1824.6|1824.4|1824.6|1824.4|1824.8|1824.6|1824.6|1824.2|1032
1607099120000|2020-12-04 16:25:20|1824.4|1824.2|1824|1823.4|1824.4|1824.2|1823.8|1823.4|4578
1607099130000|2020-12-04 16:25:30|1824.2|1823.6|1824.4|1824.2|1824.6|1824.4|1824|1823.6|2006
1607099140000|2020-12-04 16:25:40|1824.2|1824|1824.4|1824.2|1824.4|1824.2|1824.2|1824|3741
1607099150000|2020-12-04 16:25:50|1824.6|1824.4|1824.4|1824.2|1824.6|1824.4|1824.4|1824|1323
1607099160000|2020-12-04 16:26:00|1824.6|1824.4|1824.6|1824.2|1824.6|1824.4|1824.4|1824|3061
1607099170000|2020-12-04 16:26:10|1824.4|1824.4|1824|1823.4|1824.4|1824.4|1823.6|1823.2|13869
1607099180000|2020-12-04 16:26:20|1824.2|1823.6|1824.2|1823.8|1824.2|1824|1824|1823.6|1707
1607099190000|2020-12-04 16:26:30|1824|1823.6|1823.8|1823.4|1824|1823.8|1823.6|1823.2|2948
1607099200000|2020-12-04 16:26:40|1824|1823.6|1823.8|1823.6|1824|1823.6|1823.8|1823.6|262
1607099210000|2020-12-04 16:26:50|1823.6|1823.4|1823.8|1823.6|1823.8|1823.6|1823.4|1823|1088
1607099220000|2020-12-04 16:27:00|1824|1823.8|1823.8|1823.6|1824|1823.8|1823.8|1823.4|1252
1607099230000|2020-12-04 16:27:10|1824|1823.8|1823.8|1823.6|1824|1823.8|1823.8|1823.6|2238
1607099240000|2020-12-04 16:27:20|1823.6|1823.4|1823.4|1823|1823.8|1823.6|1823.4|1823|1733
1607099250000|2020-12-04 16:27:30|1823.6|1823.2|1823.8|1823.4|1823.8|1823.6|1823.2|1823|8041
1607099260000|2020-12-04 16:27:40|1823.6|1823.6|1823.8|1823.2|1823.8|1823.6|1823.6|1823.2|1663
1607099270000|2020-12-04 16:27:50|1824|1823.6|1823.8|1823.6|1824|1823.8|1823.8|1823.4|2377
1607099280000|2020-12-04 16:28:00|1824|1823.8|1824.2|1823.8|1824.2|1824|1824|1823.8|3689
1607099290000|2020-12-04 16:28:10|1824|1824|1824.4|1824|1824.4|1824|1824|1823.8|516
1607099300000|2020-12-04 16:28:20|1824.2||1824.4||1824.4||1824.2||0
1607099310000|2020-12-04 16:28:30|1824.2|1823.8|1824.4|1824|1824.4|1824|1824.2|1823.8|3293
1607099320000|2020-12-04 16:28:40|1824.6|1824.2|1824.8|1824.4|1824.8|1824.6|1824.4|1824|2094
1607099330000|2020-12-04 16:28:50|1825|1824.6|1824.8|1824.4|1825|1824.8|1824.8|1824.4|2038
1607099340000|2020-12-04 16:29:00|1824.6|1824.2|1824.8|1824.4|1824.8|1824.4|1824.6|1824.2|3927
1607099350000|2020-12-04 16:29:10|1825|1824.6|1824.8|1824.6|1825|1824.8|1824.8|1824.4|11545
1607099360000|2020-12-04 16:29:20|1824.6|1824.4|1824.4|1824.2|1825|1824.4|1824.4|1824|1836
1607099370000|2020-12-04 16:29:30|1824.6|1824.4|1824.6|1824.2|1825|1824.6|1824.4|1824.2|358
1607099380000|2020-12-04 16:29:40|1824.4|1824|1824.4|1824|1824.6|1824.2|1824|1823.8|3360
1607099390000|2020-12-04 16:29:50|1824.6|1824.2|1824.8|1824|1824.8|1824.4|1824.6|1824|1700
1607328020000|2020-12-07 08:00:20|1846.8|1840.6|1847.6|1845.2|1848|1846.4|1846.8|1840.6|202547
1607328030000|2020-12-07 08:00:30|1847.4|1845|1841.8|1839.2|1847.4|1845|1840.4|1839|7893
1607328040000|2020-12-07 08:00:40|1842|1839.8|1843.4|1841.4|1845.2|1842.6|1841.6|1839.2|3564
1607328050000|2020-12-07 08:00:50|1842.4|1840.8|1845.2|1842.6|1846.2|1843.6|1842.4|1840.4|2002
1607328060000|2020-12-07 08:01:00|1845.4|1842.8|1844.6|1843.8|1845.4|1844|1843.8|1841.4|4652
1607328070000|2020-12-07 08:01:10|1845.4|1843.2|1844.8|1841.4|1845.4|1843.2|1844.8|1841.4|1342
1607328080000|2020-12-07 08:01:20|1843.2|1841.2|1838|1836|1844.8|1841.2|1838|1835.8|3552
1607328090000|2020-12-07 08:01:30|1837.8|1835.8|1839.2|1836|1839.4|1837|1837.8|1835.8|1042
1607328100000|2020-12-07 08:01:40|||||||||374
1607328110000|2020-12-07 08:01:50|1839.4|1836.2|1839.8|1837|1839.8|1838|1838|1835.8|4949
1607328120000|2020-12-07 08:02:00|1838.4|1836|1839.4|1836.2|1839.8|1836.2|1837|1836|1252
1607328130000|2020-12-07 08:02:10|1837.8|1836|1837.8|1832|1839.6|1838|1836|1832|4839
1607328140000|2020-12-07 08:02:20|||||||||410
1607328150000|2020-12-07 08:02:30|1835|1832.2|1835|1831.2|1836.8|1832.2|1832.2|1830.4|3640
1607328160000|2020-12-07 08:02:40|1834.8|1831.4|1833.6|1830|1834.8|1831.4|1832.2|1830|9373
1607328170000|2020-12-07 08:02:50|1832.4|1831|1831.8|1830|1833.6|1831|1831|1830|1417
1607328180000|2020-12-07 08:03:00|1830.8|1829.6|1828.4|1826.4|1831.8|1830|1827.6|1826|30987
1607328190000|2020-12-07 08:03:10|1828.2|1826|1826.6|1824.2|1828.2|1827|1825.6|1824|4759
1607328200000|2020-12-07 08:03:20|1827|1824.6|1829.8|1825|1830|1825|1827|1824.2|1047
1607328210000|2020-12-07 08:03:30|1827|1826|1830|1825.4|1830|1826|1827|1825|362
1607328220000|2020-12-07 08:03:40|1829.8|1827|1830|1827.6|1831.2|1828.4|1829.6|1827|5576
1607328230000|2020-12-07 08:03:50|1829.8|1827.4|1829.8|1827.4|1829.8|1827.4|1829.8|1827.4|886
1607328240000|2020-12-07 08:04:00|1829.6|1827.6|1829.6|1827.6|1829.8|1827.6|1829.6|1827.6|1512
1607328250000|2020-12-07 08:04:10|1828.6|1827.4|1827|1824.2|1829.6|1827.4|1826|1824|14029
1607328260000|2020-12-07 08:04:20|1826.8|1825.8|1826.6|1825|1827.2|1825.8|1826.6|1825|4530
1607328270000|2020-12-07 08:04:30|1827.2|1825.2|1828|1825.2|1828.2|1826.2|1826.6|1825|1415
1607328280000|2020-12-07 08:04:40|1828.2|1826.6|1828.2|1826.2|1828.2|1826.6|1827.2|1825|3984
1607328290000|2020-12-07 08:04:50|1829|1827.2|1829.2|1826.2|1829.8|1827.4|1828.8|1826|3657
1607328300000|2020-12-07 08:05:00|1829.4|1826|1829.6|1826.8|1830|1828.6|1829|1826|3549
1607328310000|2020-12-07 08:05:10|1828.2|1826.6|1827.2|1825|1828.2|1826.6|1827.2|1825|9108
1607328320000|2020-12-07 08:05:20|1827|1824.2|1824.8|1822.2|1827|1825|1824.8|1822|17647
1607328330000|2020-12-07 08:05:30|1825.2|1822.4|1824|1822.4|1825.2|1822.4|1822.2|1822|2866
1607328340000|2020-12-07 08:05:40|1823.4|1822|1823.8|1822|1824.2|1822.4|1823.4|1822|2077
1607328350000|2020-12-07 08:05:50|1824.2|1822.2|1823.6|1822|1824.2|1822.2|1823.6|1822|470
1607328360000|2020-12-07 08:06:00|1823.4|1821|1823.6|1822|1823.6|1822|1820.8|1820|7471
1607328370000|2020-12-07 08:06:10|1824.6|1822.2|1824.6|1820.8|1824.8|1823.2|1822.8|1820.2|5393
1607328380000|2020-12-07 08:06:20|1823.8|1821.4|1822.6|1821.4|1823.8|1821.4|1822.6|1821.4|100
1607328390000|2020-12-07 08:06:30|1822|1821|1824|1822|1824|1822|1822|1821|6894
1607328400000|2020-12-07 08:06:40|1824.4|1822.2|1824.8|1822.4|1825|1823.2|1824|1822.2|6498
1607328410000|2020-12-07 08:06:50|1824.6|1822.2|1823.8|1823.2|1824.6|1823.2|1822.4|1822.2|4435
1607328420000|2020-12-07 08:07:00|1823.6|1823|1823.6|1821.8|1823.8|1823|1822.8|1821.6|2289
1607328430000|2020-12-07 08:07:10|1823.4|1821.2|1821.2|1819.2|1823.4|1821.8|1821|1819|48343
1607328440000|2020-12-07 08:07:20|1821|1818|1819.4|1818|1821|1818|1819.2|1816.2|8458
1607328450000|2020-12-07 08:07:30|1819.6|1818.6|1818.6|1815.8|1820.6|1819.6|1818.4|1815.6|8907
1607328460000|2020-12-07 08:07:40|1818.8|1816|1821.4|1818.6|1822|1820|1818.8|1816|8680
1607328470000|2020-12-07 08:07:50|1821.2|1818.8|1820|1818.8|1821.2|1818.8|1820|1818.8|222
1607328480000|2020-12-07 08:08:00|1820.8|1818.6|1821.8|1819.4|1822|1820.2|1820|1818.6|4147
1607328490000|2020-12-07 08:08:10|1822|1821|1819.4|1818|1822.8|1821.8|1818.6|1817.2|8373
1607328500000|2020-12-07 08:08:20|1819.2|1818.2|1818.6|1817.2|1819.2|1819|1818.6|1817.2|2388
1607328510000|2020-12-07 08:08:30|1819.4|1817.4|1819|1818|1819.4|1818|1817.8|1817.2|6145
1607328520000|2020-12-07 08:08:40|1818.4|1817.2|1810.8|1810|1818.4|1818|1810.6|1810|24934
1607328530000|2020-12-07 08:08:50|1811.2|1810.2|1811.8|1810|1811.8|1810.2|1809.6|1808.8|18435
1607328540000|2020-12-07 08:09:00|1814.8||1814.8||1814.8||1814.8||583
1607328550000|2020-12-07 08:09:10|1814.6|1812.6|1812|1811.4|1814.6|1812.6|1812|1811.4|3533
1607328560000|2020-12-07 08:09:20|1811.8|1810.4|1811.8|1810.2|1812|1810.4|1810.8|1810|8954
1607328570000|2020-12-07 08:09:30|1811.6|1810|1809.8|1809.2|1811.6|1810.2|1809.8|1809.2|2847
1607328580000|2020-12-07 08:09:40|1809.6|1809|1804|1802.8|1809.6|1809|1804|1802.8|16810
1607328590000|2020-12-07 08:09:50|1803.8|1802.6|1802.8|1802|1803.8|1802.8|1802.8|1802|6449
1607328600000|2020-12-07 08:10:00|1802.6|1801.6|1804.4|1802|1804.6|1802|1802.2|1801.4|6137
1607328610000|2020-12-07 08:10:10|1804.6|1803.2|1807.8|1804.6|1807.8|1804.6|1804.4|1802|5475
1607328620000|2020-12-07 08:10:20|1807.6||1806.8||1807.6||1806.8||50
1607328630000|2020-12-07 08:10:30|1806.6|1804.8|1803.8|1801.4|1807.6|1806|1803.8|1801.4|4123
1607328640000|2020-12-07 08:10:40|1803.6|1801.6|1803.2|1800.8|1803.6|1802.2|1802.6|1800.8|3580
1607328650000|2020-12-07 08:10:50|1803|1802.2|1802.8|1801|1803|1802.2|1802.8|1800.8|50
1607328660000|2020-12-07 08:11:00|1802.6|1800.8|1799.8|1798.4|1802.6|1800.8|1799|1798|29532
1607328670000|2020-12-07 08:11:10|1800|1798.6|1799.8|1798.2|1800.8|1799|1798.6|1798|3531
1607328680000|2020-12-07 08:11:20|1799.6|1798|1799.8|1798.2|1800|1799.6|1799|1798|11708
1607328690000|2020-12-07 08:11:30|1799.6|1798|1799.6|1798.2|1800.6|1799.2|1799.2|1798|4237
1607328700000|2020-12-07 08:11:40|1799.4|1798|1799.4|1798.2|1800.6|1799.6|1799.4|1797.4|7703
1607328710000|2020-12-07 08:11:50|1800.6|1798.8|1802|1799.6|1802.6|1800.2|1799.4|1798.2|6128
1607328720000|2020-12-07 08:12:00|1801.8|1799.2|1801.8|1799.8|1802|1799.8|1798.8|1798|10879
1607328730000|2020-12-07 08:12:10|1802|1800|1803|1801.4|1804|1801.6|1801.6|1800|1853
1607328740000|2020-12-07 08:12:20|1802.8|1801|1801.6|1800.2|1802.8|1801|1801.2|1800|2952
1607328750000|2020-12-07 08:12:30|1801|1799.4|1802.2|1800.4|1802.2|1800.4|1800|1799|10182
1607328760000|2020-12-07 08:12:40|1802.6|1800.6|1802.2|1800.6|1803.6|1802.4|1801.2|1800|1715
1607328770000|2020-12-07 08:12:50|1802|1800.2|1802|1800.4|1802.4|1800.8|1800|1799|2090
1607328780000|2020-12-07 08:13:00|1802.4|1801.2|1802.6|1800.6|1803.4|1801.6|1802|1800.6|1920
1607328790000|2020-12-07 08:13:10|1802.4|1800|1804|1801.8|1804|1801.8|1801.4|1800|4045
1607328800000|2020-12-07 08:13:20|1803.8|1802|1804.8|1803.2|1805|1803.6|1802.6|1802|1415
1607328810000|2020-12-07 08:13:30|1805|1803.4|1805.2|1803.6|1805.2|1804|1805|1803.4|779
1607328820000|2020-12-07 08:13:40|1805.4|1803.8|1808|1806.4|1808|1806.4|1805.4|1803.8|1510
1607328830000|2020-12-07 08:13:50|1807.8||1807.8||1807.8||1807.8||5153
1607328840000|2020-12-07 08:14:00|1808|1806.6|1808|1806.6|1809.6|1807.6|1808|1806.6|2166
1607328850000|2020-12-07 08:14:10|1807.8|1805.4|1805.6|1804|1807.8|1805.4|1805|1803.6|2791
1607328860000|2020-12-07 08:14:20|1805.8|1804.8|1807.6|1806|1808.4|1806|1805.6|1804.4|2142
1607328870000|2020-12-07 08:14:30|1808|1806.8|1810|1808.4|1810|1808.8|1808|1806.4|1528
1607328880000|2020-12-07 08:14:40|1810.4|1808.6|1811.2|1809.6|1811.2|1809.6|1810.4|1808.6|686
1607328890000|2020-12-07 08:14:50|1810.8|1809.8|1809.6|1808|1810.8|1810|1809.6|1808|2225
1607328900000|2020-12-07 08:15:00|1808.8|1807|1808.6|1807.2|1809.2|1807.8|1807.8|1806.4|3151
1607328910000|2020-12-07 08:15:10|1809|1808|1808.8|1807.2|1811.2|1809.4|1807.8|1807|3483
1607328920000|2020-12-07 08:15:20|1808.6|1807.4|1808.4|1807.2|1809|1808.2|1807.2|1806|9834
1607328930000|2020-12-07 08:15:30|1808.2|1807.4|1809|1808|1809|1808|1807.4|1806|4162
1607328940000|2020-12-07 08:15:40|1808.8|1807.4|1808.8|1807.8|1809|1808.4|1808.6|1807|1820
1607328950000|2020-12-07 08:15:50|1808.6|1808.2|1808.4|1807.6|1808.6|1808.2|1808.4|1807.2|605
1607328960000|2020-12-07 08:16:00|1808.2|1806.2|1807|1806.2|1808.8|1808|1807|1805.6|5890
1607328970000|2020-12-07 08:16:10|1806.6|1805.4|1808|1806.4|1808.4|1806.8|1806.6|1805.2|1792
1607328980000|2020-12-07 08:16:20|1807.8|1806.6|1809.8|1808.4|1810|1808.4|1807.6|1806.4|1245
1607328990000|2020-12-07 08:16:30|1810|1809|1810.2|1809|1811.2|1810.6|1809.2|1808.2|5462
1607329000000|2020-12-07 08:16:40|1810|1808.8|1812|1810.8|1812|1810.8|1809.2|1808.2|2767
1607329010000|2020-12-07 08:16:50|1812.2|1811|1815.6|1814.8|1816.4|1814.8|1812.2|1811|744
1607329020000|2020-12-07 08:17:00|1814.4|1814.4|1814.8|1813.6|1815.2|1814.4|1813.6|1812.4|3546
1607329030000|2020-12-07 08:17:10|1814.6|1812.8|1813.6|1812.2|1814.6|1812.8|1811.2|1810.6|2691
1607329040000|2020-12-07 08:17:20|1813.8|1812.4|1814.4|1813|1815.2|1814|1813.8|1812.4|640
1607329050000|2020-12-07 08:17:30|1814.2|1812.8|1814.8|1814|1814.8|1814|1813.2|1811.4|6126
1607329060000|2020-12-07 08:17:40|1815.8|1814.4|1814|1813.4|1816|1815|1813.8|1812.6|3156
1607329070000|2020-12-07 08:17:50|1813.8|1812.6|1813.8|1812.2|1814.2|1813.6|1812.4|1811.2|2930
1607329080000|2020-12-07 08:18:00|1813.6|1811.8|1812.6|1811.4|1813.8|1812.4|1812.6|1811.2|2712
1607329090000|2020-12-07 08:18:10|1812.4|1811.2|1812.4|1812|1813.2|1812|1812|1811.2|2143
1607329100000|2020-12-07 08:18:20|1812|1811.4|1811.8|1811|1812|1811.4|1811.4|1810.2|6134
1607329110000|2020-12-07 08:18:30|1812|1811.4|1811.6|1810.6|1812.8|1811.4|1810.6|1810|5409
1607329120000|2020-12-07 08:18:40|1811.4|1810.4|1812.2|1811|1812.2|1811.4|1811.2|1810.4|893
1607329130000|2020-12-07 08:18:50|1812.6|1811.2|1813.4|1812.2|1814.2|1812.8|1812.6|1811.2|346
1607329140000|2020-12-07 08:19:00|1813.2|1812|1812.2|1811.6|1813.2|1812|1811.6|1811.4|681
1607329150000|2020-12-07 08:19:10|1811.6|1811|1813.4|1812.2|1813.8|1812.2|1811.6|1811|1242
1607329160000|2020-12-07 08:19:20|1813.2|1811.8|1813.6|1812.4|1813.6|1812.8|1813.2|1811.8|639
1607329170000|2020-12-07 08:19:30|1813.4|1812.2|1815|1814|1815|1814|1813.4|1812.2|1321
1607329180000|2020-12-07 08:19:40|1815.4|1813.6|1814.4|1813.4|1815.4|1813.6|1814.4|1813.2|1238
1607329190000|2020-12-07 08:19:50|1815.2|1813.8|1817|1815.6|1817.4|1815.6|1815|1813.4|14050
1607329200000|2020-12-07 08:20:00|1817.4|1816|1815.6|1815.2|1817.4|1816.4|1815.6|1815.2|1551
1607329210000|2020-12-07 08:20:10|1815.8|1815.4|1816|1815.4|1816.8|1816|1815.8|1815.2|1322
1607329220000|2020-12-07 08:20:20|1815.8|1815.2|1815.8|1815|1816|1815.4|1815.4|1814.4|3497
1607329230000|2020-12-07 08:20:30|1815.6|1815.2|1815.4|1814.4|1815.8|1815.2|1815.4|1814.4|1811
1607329240000|2020-12-07 08:20:40|1814.4|1813.8|1814.2|1813.4|1815.2|1814.4|1813.6|1813|7377
1607329250000|2020-12-07 08:20:50|1813.8|1813.2|1813.6|1813|1814.2|1813.2|1813.2|1812.2|10316
1607329260000|2020-12-07 08:21:00|1813.2|1812.2|1813.6|1812.4|1813.6|1812.4|1812.6|1812|3536
1607329270000|2020-12-07 08:21:10|1813.8|1812.6|1814.6|1814|1814.6|1814|1813.8|1812.6|262
1607329280000|2020-12-07 08:21:20|1814.8|1814.2|1814.6|1813.6|1816|1815.2|1814.6|1813|3026
1607329290000|2020-12-07 08:21:30|1814.4|1813.4|1814.4|1812.8|1815.4|1814.4|1814.2|1812.8|2138
1607329300000|2020-12-07 08:21:40|1814.2|1813|1813.8|1813|1814.2|1813.2|1813.8|1812.8|1995
1607329310000|2020-12-07 08:21:50|1813.6|1812.8|1813.8|1813|1813.8|1813|1813.4|1812.4|1750
1607329320000|2020-12-07 08:22:00|1814.2|1812.8|1814.8|1813.6|1814.8|1813.6|1814.2|1812.8|882
1607329330000|2020-12-07 08:22:10|||||||||2915
1607329340000|2020-12-07 08:22:20|1814|1813.2|1813.4|1813|1814.8|1813.4|1813.2|1812.8|3087
1607329350000|2020-12-07 08:22:30|1813|1812.8|1813.4|1813|1813.4|1813|1813|1812.8|1537
1607329360000|2020-12-07 08:22:40|1813.2|1812.8|1813.2|1812.8|1813.2|1812.8|1813.2|1812.4|1236
1607329370000|2020-12-07 08:22:50|1813.4|1813|1813.4|1813|1813.6|1813.2|1813.2|1812.8|4751
1607329380000|2020-12-07 08:23:00|1813.2|1812.8|1812.6|1812.2|1813.2|1812.8|1812.6|1812|2397
1607329390000|2020-12-07 08:23:10|1812.4|1812|1810.6|1810.4|1812.4|1812.2|1810.4|1810.2|25155
1607329400000|2020-12-07 08:23:20|1810.4|1810.2|1810.8|1810.2|1811.4|1810.6|1810.2|1810|4757
1607329410000|2020-12-07 08:23:30||1810.4||1810.4||1810.4||1810.4|50
1607329420000|2020-12-07 08:23:40|1810.6|1810.2|1810.2|1810|1811|1810.6|1810|1809.6|21966
1607329430000|2020-12-07 08:23:50|1810.4|1810.2|1811|1810.6|1811|1810.8|1810.4|1810|4182
1607329440000|2020-12-07 08:24:00|1810.8|1810.2|1809|1808.8|1810.8|1810.2|1808.8|1808|5165
1607329450000|2020-12-07 08:24:10|1809.6|1809|1809|1808.2|1809.8|1809|1808.8|1808.2|936
1607329460000|2020-12-07 08:24:20||1808.4||1808.2||1808.6||1808.2|2145
1607329470000|2020-12-07 08:24:30|1809.6|1808.4|1809|1808.4|1810|1809.2|1808.8|1808.2|1882
1607329480000|2020-12-07 08:24:40||1808.2||1808.2||1808.4||1808.2|0
1607329490000|2020-12-07 08:24:50||1808.4||1808.2||1808.4||1808.2|100
1607329500000|2020-12-07 08:25:00|1808.6|1808|1808.4|1806.8|1809|1808|1807.8|1806.6|5429
1607329510000|2020-12-07 08:25:10|1808.2|1806.6|1807|1806.6|1808.2|1806.8|1807|1806.6|658
1607329520000|2020-12-07 08:25:20|1807.6|1806.8|1808.2|1807.2|1808.2|1807.2|1807|1806.6|2132
1607329530000|2020-12-07 08:25:30|1808.4|1807.4|1807.2|1806.8|1808.4|1807.6|1807|1806.8|1337
1607329540000|2020-12-07 08:25:40|1807|1806.4|1806.8|1806.6|1807|1806.6|1806.8|1806.4|980
1607329550000|2020-12-07 08:25:50|1807.2|1806.8|1807.8|1807.2|1808|1807.8|1807|1806.6|1807
1607329560000|2020-12-07 08:26:00|1807.6|1807|1805.6|1804.4|1807.8|1807.2|1805.6|1804.2|4496
1607329570000|2020-12-07 08:26:10|1805.4|1804.2|1805.4|1804.4|1805.4|1804.4|1803.8|1803.6|3901
1607329580000|2020-12-07 08:26:20|1805.2|1804.6|1805.2|1804.2|1805.2|1804.6|1804.4|1803.6|2751
1607329590000|2020-12-07 08:26:30|1804.8|1803.8|1804.6|1803.4|1804.8|1804|1803.8|1802.4|4634
1607329600000|2020-12-07 08:26:40|1804.8|1803.2|1805.2|1804.6|1805.8|1804.8|1804.8|1803.2|2755
1607329610000|2020-12-07 08:26:50|1805.6|1804.8|1804.2|1803.2|1806|1805.2|1803|1802.6|4672
1607329620000|2020-12-07 08:27:00|1804|1803.4|1802.8|1802|1804.2|1803.6|1802.8|1802|3071
1607329630000|2020-12-07 08:27:10|1803|1802.2|1805.2|1804.4|1805.2|1804.4|1803|1802.2|5380
1607329640000|2020-12-07 08:27:20|1804.8|1804.2|1804.4|1803.4|1804.8|1804.4|1804.4|1803.2|591
1607329650000|2020-12-07 08:27:30||1803.2||1804||1804||1803.2|880
1607329660000|2020-12-07 08:27:40|1804.6|1804.2|1804.8|1804|1805.2|1804.2|1804.4|1804|2057
1607329670000|2020-12-07 08:27:50|1804.6|1804.2|1803.6|1803.4|1804.6|1804.4|1803.6|1803.2|3312
1607329680000|2020-12-07 08:28:00|1803.8|1803.2|1804|1803.6|1804|1803.6|1803|1802.2|3332
1607329690000|2020-12-07 08:28:10|1804.2|1803.8|1805.2|1804.6|1805.6|1804.6|1804.2|1803.6|1663
1607329700000|2020-12-07 08:28:20|1805.6|1804.8|1804.4|1803.4|1807|1806|1804.2|1803.2|5162
1607329710000|2020-12-07 08:28:30|1804.6|1803.8|1803.6|1802.8|1804.6|1804|1803|1802.2|11023
1607329720000|2020-12-07 08:28:40|1803.4|1802.6|1803.2|1803|1803.4|1803|1803.2|1802|458
1607329730000|2020-12-07 08:28:50|1803.6|1803.2|1804.2|1803.2|1804.6|1803.6|1803.4|1803|4907
1607329740000|2020-12-07 08:29:00|1804|1803|1803|1802|1804|1803.2|1802.4|1801.8|10018
1607329750000|2020-12-07 08:29:10|1803.2|1802.2|1803.2|1802.8|1803.6|1802.8|1803|1802|0
1607329760000|2020-12-07 08:29:20|1803|1802.4|1803|1802.4|1803|1802.8|1803|1802|375
1607329770000|2020-12-07 08:29:30|1803.4|1802.6|1804|1803.2|1804|1803.2|1803|1802|1845
1607329780000|2020-12-07 08:29:40|1804.4|1803.4|1805.4|1804.4|1805.8|1805.6|1804.4|1803.2|1470
1607329790000|2020-12-07 08:29:50|1805.6|1804.6|1807.8|1806.8|1808|1807.2|1805.6|1804.4|1558
1607329800000|2020-12-07 08:30:00|1807.4|1807.2|1806.4|1805.6|1807.6|1807.2|1805.4|1805|2147
1607329810000|2020-12-07 08:30:10|1806.2|1805.4|1806.4|1805.6|1806.4|1806|1805.6|1804.8|703
1607329820000|2020-12-07 08:30:20|1806.6|1805.8|1809.6|1808.8|1810|1808.8|1806.6|1805.8|3062
1607329830000|2020-12-07 08:30:30||1808.6||1808.8||1808.8||1808.4|0
1607329840000|2020-12-07 08:30:40|1809.2|1808.6|1808.2|1807.2|1809.6|1808.6|1808.2|1807|3041
1607329850000|2020-12-07 08:30:50|1807.8|1807|1807.2|1806.4|1807.8|1807|1806.8|1805.6|1530
1607329860000|2020-12-07 08:31:00|1807|1806|1807.2|1806.4|1807.4|1806.6|1806.8|1805.6|30
1607329870000|2020-12-07 08:31:10|1807.4|1806.6|1808.2|1807.6|1808.2|1807.6|1807.4|1806.6|1071
1607329880000|2020-12-07 08:31:20|1808.4|1807.8|1809.2|1808.6|1809.2|1808.6|1808.4|1807.8|428
1607329890000|2020-12-07 08:31:30|1808.8|1808.4|1808|1807.4|1808.8|1808.4|1807.8|1807.2|4661
1607329900000|2020-12-07 08:31:40|1807.8|1807.2|1808.4|1807.8|1808.6|1808|1807.8|1807.2|2769
1607329910000|2020-12-07 08:31:50|1808.6|1808|1809|1808|1809.2|1808.4|1808.6|1807.8|1076
1607329920000|2020-12-07 08:32:00|1808.8|1808.4|1808.4|1807.8|1809.2|1808.6|1808|1807.2|1512
1607329930000|2020-12-07 08:32:10|1808.2|1807.6|1809.2|1808.2|1809.4|1808.6|1807.8|1807|3709
1607329940000|2020-12-07 08:32:20|1809|1808.6|1809.6|1809.2|1809.6|1809.2|1808.8|1808|6412
1607329950000|2020-12-07 08:32:30|1809.4|1809|1809.6|1808.6|1809.8|1809|1809.2|1808.4|2375
1607329960000|2020-12-07 08:32:40|1809.4|1808.4|1809.2|1808.6|1809.6|1808.6|1809|1808.4|269
1607329970000|2020-12-07 08:32:50|1809.4|1808.4|1809.2|1808.6|1809.4|1808.6|1809.2|1808.4|1600
1607329980000|2020-12-07 08:33:00|1809.4|1808.8|1808.6|1808.2|1809.4|1808.8|1808.6|1808|1838
1607329990000|2020-12-07 08:33:10|1808.8|1808.4|1808.6|1808|1809.2|1808.6|1808.6|1808|2411
1607330000000|2020-12-07 08:33:20|1808.4|1808.2|1809.8|1809.2|1809.8|1809.6|1808|1807.6|7722
1607330010000|2020-12-07 08:33:30|1809.6|1809.4|1810|1809.4|1810|1809.4|1809.4|1809.2|811
1607330020000|2020-12-07 08:33:40|1809.6|1809.2|1810.8|1810|1810.8|1810|1809.6|1809.2|1934
1607330030000|2020-12-07 08:33:50|1810.4|1809|1808.4|1808|1810.8|1809.2|1808.2|1808|16544
1607330040000|2020-12-07 08:34:00|1808.2|1807.8|1808.4|1807.6|1808.4|1808|1807.8|1807|1482
1607330050000|2020-12-07 08:34:10|1808|1807.4|1808.6|1807.6|1808.8|1808.4|1808|1807.4|2515
1607330060000|2020-12-07 08:34:20|1808.4|1807.8|1805.8|1805|1808.4|1808|1805.8|1805|6039
1607330070000|2020-12-07 08:34:30|1805.4|1804.6|1803.6|1802.8|1805.4|1804.6|1803.6|1802.8|2862
1607330080000|2020-12-07 08:34:40|1803.4|1802.4|1801.8|1801.2|1803.4|1802.8|1801.8|1801|3276
1607330090000|2020-12-07 08:34:50|1802.2|1801.4|1802.4|1801.6|1803.6|1802.8|1802.2|1801.2|5353
1607330100000|2020-12-07 08:35:00|1802.2|1801.8|1802|1801.2|1802.2|1802|1801.2|1801|3315
1607330110000|2020-12-07 08:35:10|1801.6|1801|1801.8|1800.6|1802|1801.4|1800.6|1800|13755
1607330120000|2020-12-07 08:35:20|1802|1801.2|1802.8|1801.8|1803|1801.8|1801.4|1801|4894
1607330130000|2020-12-07 08:35:30|1803||1803||1803||1802.8||222
1607330140000|2020-12-07 08:35:40|1803.2|1802|1803.8|1802.8|1803.8|1802.8|1803.2|1801.8|1573
1607330150000|2020-12-07 08:35:50|1804|1803.2|1804.6|1803.8|1804.6|1803.8|1803.6|1802.8|3115
1607330160000|2020-12-07 08:36:00|1804.8|1803.4|1804|1803|1804.8|1803.4|1803.2|1802.8|2602
1607330170000|2020-12-07 08:36:10|1803.8|1802.8|1804|1803|1804|1803|1803.4|1802.8|1255
1607330180000|2020-12-07 08:36:20|1803.8|1803.4|1805.2|1803.8|1805.2|1803.8|1803.8|1803.4|1616
1607330190000|2020-12-07 08:36:30|1805.4|1804|1806.4|1805.2|1806.4|1805.4|1805.2|1803.8|499
1607330200000|2020-12-07 08:36:40|1806.8|1805.4|1808.2|1807.2|1808.4|1807.2|1806.8|1805.4|751
1607330210000|2020-12-07 08:36:50|1808.4|1807.8|1808.4|1807.8|1808.6|1808|1808.4|1807.6|610
1607330220000|2020-12-07 08:37:00|1808.6|1808|1808.6|1808|1808.6|1808|1808.2|1807.8|557
1607330230000|2020-12-07 08:37:10|1809|1808.2|1808.4|1808|1809|1808.6|1808.2|1807.8|2794
1607330240000|2020-12-07 08:37:20|1808.8|1808.2|1809.4|1809|1809.4|1809|1808.8|1808|2677
1607330250000|2020-12-07 08:37:30|1809.6|1809.2|1808|1807.4|1809.8|1809.2|1807.8|1807.4|4041
1607330260000|2020-12-07 08:37:40|1808.2|1807.2|1807.8|1806.6|1808.2|1807.2|1807.2|1806.4|2911
1607330270000|2020-12-07 08:37:50|1807.6|1806.4|1807.6|1806.4|1807.8|1806.8|1806.6|1806|2728
1607330280000|2020-12-07 08:38:00||1806.6||1807.2||1807.2||1806.6|0
1607330290000|2020-12-07 08:38:10|1807.8|1807.4|1807.8|1806.8|1808.6|1807.4|1807.2|1806.8|1794
1607330300000|2020-12-07 08:38:20|1807.6|1807|1808.4|1807.8|1808.4|1807.8|1807.6|1806.8|135
1607330310000|2020-12-07 08:38:30|1808.2|1807.4|1809|1807.8|1809.8|1808.8|1808.2|1807.4|8388
1607330320000|2020-12-07 08:38:40|1808.8|1808|1809.8|1809.2|1810|1809.4|1808.8|1807.8|4131
1607330330000|2020-12-07 08:38:50||1809||1809||1809||1809|0
1607330340000|2020-12-07 08:39:00|1810|1809.2|1809|1808.4|1810.4|1809.8|1809|1808.4|10495
1607330350000|2020-12-07 08:39:10|1808.6|1808|1807.4|1807|1809.2|1808.4|1807.4|1806.8|2485
1607330360000|2020-12-07 08:39:20|1807.2|1807.2|1808|1807.6|1808.6|1807.8|1807.2|1807.2|1802
1607330370000|2020-12-07 08:39:30|1807.8|1807.2|1807.4|1807.2|1807.8|1807.2|1807.4|1807.2|259
1607330380000|2020-12-07 08:39:40|1806.8|1806|1805.4|1805|1806.8|1806|1805.4|1805|6707
1607330390000|2020-12-07 08:39:50|1805.2|1804.4|1804.8|1804.6|1805.4|1805.2|1804.8|1804|7969
1607330400000|2020-12-07 08:40:00|1804.6|1804.4|1804.6|1804|1805.2|1804.6|1804.6|1804|1017
1607330410000|2020-12-07 08:40:10|1804.8|1804.2|1803.6|1803.2|1805|1804.4|1803.4|1803.2|4147
1607330420000|2020-12-07 08:40:20|1804|1803.4|1805.6|1805|1805.8|1805.4|1804|1803.2|1896
1607330430000|2020-12-07 08:40:30|1806.2|1805.6|1806.2|1805.4|1806.8|1806|1805.8|1805.2|2797
1607330440000|2020-12-07 08:40:40|1806|1805.6|1806.8|1806|1806.8|1806.2|1806|1805.6|2064
1607330450000|2020-12-07 08:40:50|1806.6|1805.8|1805|1804.2|1806.6|1806|1804.2|1804|3108
1607330460000|2020-12-07 08:41:00|1804.8|1804|1803.2|1802.4|1804.8|1804|1803.2|1802.4|877
1607330470000|2020-12-07 08:41:10|1803|1802.6|1802.8|1802|1803|1802.6|1802.4|1801.8|3127
1607330480000|2020-12-07 08:41:20|1803|1801.8|1802.2|1801.4|1803|1802|1801.8|1801.2|1623
1607330490000|2020-12-07 08:41:30|1802|1801.2|1802.4|1801.2|1802.4|1801.8|1802|1801.2|855
1607330500000|2020-12-07 08:41:40|1802|1801.4|1801.8|1801.2|1802|1801.6|1801.8|1801.2|3125
1607330510000|2020-12-07 08:41:50|1802|1801.4|1801.6|1801.2|1802.2|1801.8|1801.4|1801.2|12758
1607330520000|2020-12-07 08:42:00|1801.4|1801|1801.4|1800.6|1801.6|1801.2|1801.2|1800.6|4649
1607330530000|2020-12-07 08:42:10|1801.6|1801|1803.2|1802.4|1803.6|1803.2|1801|1800.6|9255
1607330540000|2020-12-07 08:42:20|1803.4|1802|1802|1801.6|1803.4|1802|1802|1801.6|2469
1607330550000|2020-12-07 08:42:30|1801.8|1801.2|1801.2|1800.8|1802|1801.2|1800.8|1800.4|6616
1607330560000|2020-12-07 08:42:40|1801.4|1801|1801.4|1800.8|1801.4|1801|1801.4|1800.8|2025
1607330570000|2020-12-07 08:42:50|1801.2||1801.2||1801.4||1801.2||0
1607330580000|2020-12-07 08:43:00|1801|1800.6|1800.8|1800.2|1801.4|1800.8|1800.4|1800.2|1681
1607330590000|2020-12-07 08:43:10|1800.6|1800.4|1800.4|1799.4|1800.6|1800.4|1799.2|1799|37161
1607330600000|2020-12-07 08:43:20|1800|1799|1799|1798.2|1800.4|1799.2|1798.2|1798|11013
1607330610000|2020-12-07 08:43:30||1798||1798||1798||1798|0
1607330620000|2020-12-07 08:43:40|1798.8|1798.2|1798.6|1798.2|1798.8|1798.2|1798.6|1798|100
1607330630000|2020-12-07 08:43:50|1798.8||1798.6||1798.8||1798.6||1674
1607330640000|2020-12-07 08:44:00|1798.8|1798.4|1797|1796.2|1799|1798.8|1797|1796|6407
1607330650000|2020-12-07 08:44:10|1797.2|1796|1797|1796.2|1797.6|1797|1796.8|1796|3618
1607330660000|2020-12-07 08:44:20|1796.8|1796|1795|1794.6|1796.8|1796.2|1795|1794.2|29716
1607330670000|2020-12-07 08:44:30|1794.8|1794.2|1794.6|1793.2|1795|1794.2|1793.8|1793|1002
1607330680000|2020-12-07 08:44:40|1794.4|1793.4|1793.8|1793.2|1794.6|1794|1793.8|1793|3378
1607330690000|2020-12-07 08:44:50|1793.6|1793.4|1794.4|1793.8|1794.6|1794.4|1793.4|1793.4|1956
1607330700000|2020-12-07 08:45:00|1794.2|1793.4|1794|1793|1794.2|1793.8|1792.8|1792.2|1554
1607330710000|2020-12-07 08:45:10|1793.8|1792.6|1793.4|1793.2|1794.2|1794|1793.2|1792.6|3749
1607330720000|2020-12-07 08:45:20|1793.8|1792.6|1793.8|1793.2|1794.4|1793.8|1793.8|1792.6|3696
1607330730000|2020-12-07 08:45:30|1793.6|1793.4|1793.6|1793.2|1794.2|1794|1793.4|1793|4301
1607330740000|2020-12-07 08:45:40|1793.4|1793|1794.4|1793.6|1794.4|1794|1793|1792.8|2019
1607330750000|2020-12-07 08:45:50|1794.2|1793.8|1792|1791.2|1795|1794.6|1790.8|1790|18236
1607330760000|2020-12-07 08:46:00|1791.8|1791.6|1791|1790.4|1791.8|1791.6|1790.8|1790.2|4299
1607330770000|2020-12-07 08:46:10|1790.8|1790.2|1791.8|1791.2|1792.2|1791.6|1790.4|1790.2|5935
1607330780000|2020-12-07 08:46:20|1791.6|1791.4|1792.4|1791.8|1792.4|1791.8|1790.8|1790.4|4353
1607330790000|2020-12-07 08:46:30|1792.6|1792|1793.4|1792.8|1793.6|1793.2|1792.6|1792|147
1607330800000|2020-12-07 08:46:40|1793.6|1793|1794.6|1794|1794.6|1794|1793.4|1793|2345
1607330810000|2020-12-07 08:46:50|1794.8|1794.2|1793.8|1793.6|1795|1794.4|1793.6|1793.4|239
1607330820000|2020-12-07 08:47:00|1794.2|1793.8|1795|1794.2|1795|1794.2|1794|1793.2|1887
1607330830000|2020-12-07 08:47:10|1794.8|1794.4|1794.6|1794.2|1795.8|1795.2|1794.4|1793.8|11672
1607330840000|2020-12-07 08:47:20|1794.2|1794|1793.2|1792.8|1794.4|1794.2|1792.8|1792.4|5163
1607330850000|2020-12-07 08:47:30|1793.6|1793|1793.2|1792.6|1793.6|1793.2|1792.8|1792.4|575
1607330860000|2020-12-07 08:47:40|1793.4|1792.4|1793.6|1793.2|1793.6|1793.2|1791.8|1791.6|3556
1607330870000|2020-12-07 08:47:50|1793.4|1793|1793.8|1793.4|1794|1793.6|1793.4|1792.6|576
1607330880000|2020-12-07 08:48:00|1794|1793.2|1794.6|1794|1794.6|1794|1793.6|1793.2|1675
1607330890000|2020-12-07 08:48:10|1794.4|1793.4|1794.2|1794|1795.4|1794.6|1794.2|1793.4|1983
1607330900000|2020-12-07 08:48:20|1794|1793.6|1794.4|1793.8|1794.4|1794.2|1794|1793.6|298
1607330910000|2020-12-07 08:48:30|1794.2|1793.6|1794.6|1794.2|1794.6|1794.4|1794.2|1793.4|2364
1607330920000|2020-12-07 08:48:40|1794.4|1794.4|1795.2|1794.2|1795.2|1794.6|1794.4|1794|1508
1607330930000|2020-12-07 08:48:50|1795|1794.6|1797.4|1796.6|1797.4|1796.6|1795|1794.4|2236
1607330940000|2020-12-07 08:49:00|1797.6|1796.8|1797.4|1797.2|1798.2|1798|1797.4|1796.8|1776
1607330950000|2020-12-07 08:49:10|1797.8|1797|1798.6|1798|1799.2|1798.4|1797.8|1797|2574
1607330960000|2020-12-07 08:49:20|1798.4|1797.8|1799|1798.4|1799.2|1798.6|1798.2|1797.8|12824
1607330970000|2020-12-07 08:49:30|1799.2|1798.6|1800.4|1799.6|1801.2|1800.4|1799|1798.6|5990
1607330980000|2020-12-07 08:49:40|1800.2|1799.8|1797.2|1796.4|1800.2|1799.8|1797.2|1796.4|2138
1607330990000|2020-12-07 08:49:50|1797|1796.8|1797.6|1797|1797.8|1797.4|1796.8|1796.4|1407
1607331000000|2020-12-07 08:50:00|1797.2|1796.8|1798.8|1798|1798.8|1798|1796.2|1796|3632
1607331010000|2020-12-07 08:50:10|1798.6|1797.8|1798|1797.2|1798.6|1797.8|1797.6|1797|4903
1607331020000|2020-12-07 08:50:20|1798.2|1797.4|1799.6|1798.8|1799.8|1799|1798|1797.2|1854
1607331030000|2020-12-07 08:50:30|1799.4|1799|1798.4|1797.6|1799.6|1799|1798|1797.2|1739
1607331040000|2020-12-07 08:50:40|1798.6|1797.8|1799.2|1798.2|1799.2|1798.6|1798.6|1797.8|508
1607331050000|2020-12-07 08:50:50|1799|1798.4|1799.2|1798.6|1799.2|1798.6|1798.4|1798|0
1607331060000|2020-12-07 08:51:00|1798.8|1798.4|1798.8|1798.2|1798.8|1798.4|1798.6|1798|702
1607331070000|2020-12-07 08:51:10|1799.2|1798.4|1799.6|1798.6|1800.6|1800|1799|1798.4|6652
1607331080000|2020-12-07 08:51:20|1799.4|1798.8|1799.6|1799.2|1799.6|1799.4|1799.2|1798.6|1086
1607331090000|2020-12-07 08:51:30|1799.4|1799.4|1799.6|1798.8|1799.6|1799.4|1799.4|1798.6|632
1607331100000|2020-12-07 08:51:40|1799.4|1799.2|1797.4|1797|1799.4|1799.2|1797.4|1797|1093
1607331110000|2020-12-07 08:51:50|1797.6|1797.2|1797.4|1797|1797.6|1797.4|1797.4|1797|3215
1607331120000|2020-12-07 08:52:00|1797.6|1797.2|1797.6|1797|1797.6|1797.2|1797.4|1797|275
1607331130000|2020-12-07 08:52:10|1797.4|1797.2|1799|1798.4|1799.4|1798.4|1797.4|1797|1888
1607331140000|2020-12-07 08:52:20|1798.8|1798.2|1798.8|1798|1799.2|1798.8|1798.4|1798|1663
1607331150000|2020-12-07 08:52:30|1798.6|1797.6|1797.6|1797|1798.6|1798|1797.4|1797|2015
1607331160000|2020-12-07 08:52:40|1797.4|1796.8|1797.6|1796.8|1797.6|1797.2|1797.2|1796.2|909
1607331170000|2020-12-07 08:52:50|1797.4|1796.6|1796.6|1796|1797.4|1796.8|1796.2|1796|360
1607331180000|2020-12-07 08:53:00|1796.4|1795.6|1796.8|1795.8|1796.8|1796.2|1794.8|1794.6|6870
1607331190000|2020-12-07 08:53:10|1797|1796|1796.8|1796.2|1797.2|1796.6|1796.8|1796|1833
1607331200000|2020-12-07 08:53:20|1797|1796.4|1796.8|1796.2|1797.2|1797|1796.4|1795.8|1977
1607331210000|2020-12-07 08:53:30|1796.6|1796.4|1796.8|1796.2|1797.2|1796.8|1796.6|1796|1091
1607331220000|2020-12-07 08:53:40|1797|1796.4|1798.8|1798.2|1799|1798.2|1797|1796.4|624
1607331230000|2020-12-07 08:53:50|1799|1798.4|1800.2|1799.6|1800.2|1799.8|1799|1798.4|6100
1607331240000|2020-12-07 08:54:00|1800|1799.4|1800|1799.4|1800|1799.4|1800|1799.2|0
1607331250000|2020-12-07 08:54:10|1800.2|1799.6|1800.4|1799.6|1800.4|1799.8|1799.8|1799.4|567
1607331260000|2020-12-07 08:54:20|1800.2|1799.8|1800.4|1799.8|1800.6|1800.4|1800.2|1799.6|859
1607331270000|2020-12-07 08:54:30|1800.2|1799.6|1797.8|1797|1800.4|1799.6|1797.2|1796.8|3317
1607331280000|2020-12-07 08:54:40|1797.6|1796.8|1798.8|1798|1798.8|1798.4|1797.4|1796.8|353
1607331290000|2020-12-07 08:54:50|1798.6|1798.2|1799.2|1798.8|1799.4|1798.8|1798.6|1798.2|33
1607331300000|2020-12-07 08:55:00|1799|1798.6|1798.6|1797.8|1799.4|1798.6|1798|1797.6|683
1607331310000|2020-12-07 08:55:10|1798.8|1797.6|1799.2|1798.2|1799.6|1799|1798.6|1797.6|1310
1607331320000|2020-12-07 08:55:20|1799|1798.4|1798.6|1797.8|1799.2|1798.4|1798.2|1797.6|113
1607331330000|2020-12-07 08:55:30|1798.2|1797.6|1798.6|1798|1798.6|1798|1797.4|1797|2008
1607331340000|2020-12-07 08:55:40|1798.4|1797.6|1798.6|1798|1798.6|1798|1798|1797.6|386
1607331350000|2020-12-07 08:55:50|1798.4|1798.2|1798.6|1798.2|1798.6|1798.2|1798.2|1798|377
1607331360000|2020-12-07 08:56:00|1798.4|1798|1797.6|1797|1798.6|1798|1797|1796.8|1659
1607331370000|2020-12-07 08:56:10|1797.4|1796.8|1796.8|1796.4|1797.4|1797.2|1796.6|1796.2|1667
1607331380000|2020-12-07 08:56:20|1796.6|1796.2|1796.8|1796.4|1796.8|1796.4|1796.6|1796.2|40
1607331390000|2020-12-07 08:56:30|1796.6|1796.2|1798.2|1797.6|1798.2|1797.6|1796.6|1796.2|744
1607331400000|2020-12-07 08:56:40|1798.4|1797.8|1798.6|1798|1798.6|1798|1798.2|1797.8|0
1607331410000|2020-12-07 08:56:50|1798.8|1798.2|1798.8|1798|1799|1798.4|1798.6|1798|268
1607331420000|2020-12-07 08:57:00|1799|1798.2|1799|1798.4|1799|1798.4|1798.8|1798.2|0
1607331430000|2020-12-07 08:57:10|1798.8|1798|1797.8|1797.4|1798.8|1798.2|1797.6|1797.4|2420
1607331440000|2020-12-07 08:57:20|1797.6|1797.2|1798|1797.2|1799|1798.6|1797.4|1797|2336
1607331450000|2020-12-07 08:57:30|1797.8|1797|1798.4|1798|1798.6|1798.2|1797.6|1796.8|441
1607331460000|2020-12-07 08:57:40|1798.6||1798.4||1798.6||1798.4||0
1607331470000|2020-12-07 08:57:50|1798.6|1797.6|1798|1797.2|1798.6|1797.6|1797.6|1797|1228
1607331480000|2020-12-07 08:58:00|1797.8|1797|1797.4|1797|1798|1797.2|1797.4|1797|680
1607331490000|2020-12-07 08:58:10|1797.2|1796.6|1797|1796.4|1797.2|1796.8|1795.8|1795.4|5861
1607331500000|2020-12-07 08:58:20||1796.6||1796.4||1796.8||1796.4|0
1607331510000|2020-12-07 08:58:30|1796.8|1796.2|1797.2|1796.8|1797.4|1797|1796.8|1796.2|258
1607331520000|2020-12-07 08:58:40|1797.4|1796.6|1797.4|1797|1797.4|1797|1796.2|1796|839
1607331530000|2020-12-07 08:58:50|1797.2|1797.2|1798|1797.6|1798|1797.6|1797.2|1797|2137
1607331540000|2020-12-07 08:59:00|1798.2|1797.8|1795|1794.6|1798.2|1798|1795|1794.6|6613
1607331550000|2020-12-07 08:59:10|1794.8|1794.2|1794.2|1793.8|1795|1794.4|1793.8|1793.6|4103
1607331560000|2020-12-07 08:59:20|1794|1793.6|1794.2|1793.2|1794.6|1794|1794|1793.2|835
1607331570000|2020-12-07 08:59:30|1794|1793.4|1793.6|1793|1794.2|1793.6|1793.4|1793|884
1607331580000|2020-12-07 08:59:40|1793.8|1793.2|1793.4|1793.2|1793.8|1793.4|1793.4|1793|1159
1607331590000|2020-12-07 08:59:50|1793.8|1793.4|1793.4|1793|1793.8|1793.4|1793.2|1792.8|165
1607331600000|2020-12-07 09:00:00|1793.6|1793.2|1793|1792.4|1794.6|1794|1792.8|1792.2|2796
1607331610000|2020-12-07 09:00:10|1793.2|1792.6|1792.6|1792|1793.2|1793|1792.6|1792|5755
1607331620000|2020-12-07 09:00:20|1792.4|1792.2|1791.4|1790.8|1792.6|1792.2|1791|1790.6|8016
1607331630000|2020-12-07 09:00:30|1791.2|1790.6|1791.4|1790.6|1791.4|1790.8|1790.6|1790.2|2305
1607331640000|2020-12-07 09:00:40|1791.2|1790.4|1790.6|1790.2|1791.2|1790.4|1790|1789.6|5818
1607331650000|2020-12-07 09:00:50|1790.8|1790.4|1792.8|1791.8|1793|1791.8|1790.8|1790.4|1406
1607331660000|2020-12-07 09:01:00|1792.6|1792.2|1793.4|1793|1793.6|1793.2|1792|1791.8|2363
1607331670000|2020-12-07 09:01:10|1793.2|1792.8|1792.6|1792|1793.6|1793.4|1792.4|1792|2920
1607331680000|2020-12-07 09:01:20|1792.4|1792.2|1792.4|1791.8|1792.8|1792.2|1792.2|1791.4|613
1607331690000|2020-12-07 09:01:30|1792.6|1792|1793.6|1792.8|1793.6|1793.2|1792.6|1792|533
1607331700000|2020-12-07 09:01:40|1793.4|1793|1794.4|1793.8|1794.6|1793.8|1793.4|1792.8|2168
1607331710000|2020-12-07 09:01:50|1794.6|1794|1794.6|1794.2|1794.6|1794.4|1794|1793.6|1347
1607331720000|2020-12-07 09:02:00|1794.8|1794|1794.8|1794.4|1795|1794.8|1794.6|1794|1579
1607331730000|2020-12-07 09:02:10|1795|1794.6|1794.8|1794.4|1795|1794.6|1794.4|1794.2|669
1607331740000|2020-12-07 09:02:20|1794.6|1794|1793.8|1793.4|1794.8|1794|1793.6|1793.4|800
1607331750000|2020-12-07 09:02:30|1793.6|1793|1793.4|1793|1793.6|1793|1793.4|1793|810
1607331760000|2020-12-07 09:02:40|1793.2|1792.6|1792.4|1792|1793.6|1793.2|1792.4|1792|3090
1607331770000|2020-12-07 09:02:50|1792.6|1792.2|1792.4|1792|1792.8|1792.6|1792.2|1792|1686
1607331780000|2020-12-07 09:03:00|1792.2|1791.8|1791.2|1790.6|1792.4|1791.8|1790.6|1790.2|3375
1607331790000|2020-12-07 09:03:10|1791|1790.4|1790.8|1790.2|1791|1790.6|1790.4|1790|1997
1607331800000|2020-12-07 09:03:20|1790.6|1790.4|1789.8|1789.2|1790.6|1790.4|1789.6|1789.2|4580
1607331810000|2020-12-07 09:03:30|1789.4|1789|1792|1791.2|1792|1791.4|1789.2|1789|7830
1607331820000|2020-12-07 09:03:40|1791.8|1791|1790.8|1790.4|1791.8|1791|1790.8|1790.2|2016
1607331830000|2020-12-07 09:03:50|1791.2|1790.6|1792.6|1792|1792.6|1792|1791.2|1790.6|289
1607331840000|2020-12-07 09:04:00|1792.4|1792.2|1791.4|1790.8|1792.8|1792.4|1791.2|1790.8|1934
1607331850000|2020-12-07 09:04:10|1791.2|1790.6|1790|1789.6|1791.2|1790.6|1789.8|1789.6|557
1607331860000|2020-12-07 09:04:20|1789.8|1789.2|1789.4|1789|1789.8|1789.2|1788.6|1788.2|5748
1607331870000|2020-12-07 09:04:30|1789.6|1789.2|1789.6|1789.2|1789.6|1789.4|1789|1788.8|3750
1607331880000|2020-12-07 09:04:40|1789.4|1789|1789|1788.4|1789.6|1789.2|1788.8|1788.2|10628
1607331890000|2020-12-07 09:04:50|1789.4|1788.6|1789.4|1789|1789.4|1789|1789.4|1788.4|826
1607331900000|2020-12-07 09:05:00|1789.6|1788.8|1789.2|1788.8|1790|1789.6|1789.2|1788.6|1613
1607331910000|2020-12-07 09:05:10|1789.4|1789|1789.8|1789.2|1790|1789.4|1789.4|1789|3893
1607331920000|2020-12-07 09:05:20|1789.6|1789|1789.4|1788.6|1789.6|1789.2|1789|1788.4|1538
1607331930000|2020-12-07 09:05:30|1789.2|1788.4|1789.2|1788.6|1789.2|1789|1788.4|1788.2|1153
1607331940000|2020-12-07 09:05:40|1789|1788.8|1789.6|1789.2|1789.8|1789.2|1789|1788.4|2816
1607331950000|2020-12-07 09:05:50|1789.8|1789|1789.8|1789.4|1789.8|1789.4|1789.4|1788.8|0
1607331960000|2020-12-07 09:06:00|1789.6|1789.6|1789.8|1789|1790|1789.6|1789.6|1789|1398
1607331970000|2020-12-07 09:06:10|1789.6|1788.8|1788.8|1788.2|1789.6|1788.8|1788.8|1788.2|0
1607331980000|2020-12-07 09:06:20|1788.6|1787.8|1789.4|1788.8|1789.4|1788.8|1788|1787.8|5269
1607331990000|2020-12-07 09:06:30|1789.2|1788.6|1788.8|1788.4|1789.4|1788.6|1788.6|1788.4|3592
1607332000000|2020-12-07 09:06:40|1788.6|1788|1788.2|1787.6|1788.6|1788|1787.4|1787|1982
1607332010000|2020-12-07 09:06:50|1788|1787.4|1789|1788.8|1789|1788.8|1788|1787.4|7511
1607332020000|2020-12-07 09:07:00|1789.2|1788.6|1789|1788.4|1789.6|1789.2|1788.6|1788.2|6712
1607332030000|2020-12-07 09:07:10|1788.8|1788.2|1789.6|1789.2|1789.6|1789.2|1788.6|1788.2|1279
1607332040000|2020-12-07 09:07:20|1789.8|1789.4|1792|1791.4|1793.2|1792.6|1789.8|1789.2|4397
1607332050000|2020-12-07 09:07:30|1791.8|1791.2|1790.8|1790.2|1791.8|1791.2|1790.8|1790.2|1190
1607332060000|2020-12-07 09:07:40|1790.6|1790|1790.2|1789.4|1790.8|1790.2|1790|1789.2|84
1607332070000|2020-12-07 09:07:50|1790.4|1789.6|1790.4|1789.8|1790.4|1789.8|1790.2|1789.4|27
1607332080000|2020-12-07 09:08:00|1790|1790|1790.4|1789.8|1790.4|1790|1790|1789.6|1095
1607332090000|2020-12-07 09:08:10|1790|1789.6|1790.4|1789.8|1790.4|1789.8|1789.6|1789|1063
1607332100000|2020-12-07 09:08:20|1790.6|1790|1790.8|1790.2|1790.8|1790.6|1790.6|1790|1088
1607332110000|2020-12-07 09:08:30|1790.6|1790.4|1791.8|1791.4|1791.8|1791.6|1790.6|1790.4|892
1607332120000|2020-12-07 09:08:40|1792|1791.6|1792|1791.4|1792.2|1791.6|1791.6|1791.2|1196
1607332130000|2020-12-07 09:08:50|1792.2|1791.2|1792.8|1792.2|1792.8|1792.4|1792|1791.2|554
1607332140000|2020-12-07 09:09:00|1793|1792|1792.6|1792|1793|1792.4|1792.6|1792|413
1607332150000|2020-12-07 09:09:10|1792.4|1791.8|1791.8|1791.2|1792.4|1791.8|1791.4|1790.8|747
1607332160000|2020-12-07 09:09:20|1792|1791.4|1792.2|1791.4|1792.4|1792|1791.8|1791.4|640
1607332170000|2020-12-07 09:09:30|1792.4|1791.6|1792|1791.4|1792.4|1792|1791.8|1791.2|1195
1607332180000|2020-12-07 09:09:40|1791.8|1791.2|1791.8|1791.4|1792.2|1791.6|1791.8|1791.2|40
1607332190000|2020-12-07 09:09:50|1792|1791.2|1792.6|1791.8|1792.6|1792|1791.6|1791.2|1410
1607332200000|2020-12-07 09:10:00|1792.4|1792|1792.6|1792|1793.6|1793|1792.4|1791.8|2480
1607332210000|2020-12-07 09:10:10|1792.4|1791.8|1793.4|1792.8|1793.8|1793.2|1792.4|1791.8|3790
1607332220000|2020-12-07 09:10:20|1793.2|1792.6|1792.8|1792.6|1793.4|1793|1792.8|1792.4|584
1607332230000|2020-12-07 09:10:30|1793.2|1792.8|1793.4|1792.8|1794|1793.4|1793.2|1792.8|519
1607332240000|2020-12-07 09:10:40|1793.6|1793|1793|1792.4|1793.8|1793.2|1793|1792.4|781
1607332250000|2020-12-07 09:10:50|1793.2|1792.6|1793.4|1792.8|1793.8|1793.4|1793.2|1792.6|1376
1607332260000|2020-12-07 09:11:00|1793.2|1792.6|1793|1792.4|1793.2|1792.6|1792.2|1791.6|2582
1607332270000|2020-12-07 09:11:10|1792.8|1792.2|1794|1793.4|1794.6|1794|1792.6|1792|325
1607332280000|2020-12-07 09:11:20|1794.4|1793.6|1795.2|1794.6|1795.6|1795.2|1794.2|1793.6|851
1607332290000|2020-12-07 09:11:30|1795.4|1795|1797.6|1797.2|1797.8|1797.6|1795.2|1795|5771
1607332300000|2020-12-07 09:11:40|1797.8|1797|1796.8|1796.2|1797.8|1797.2|1796.6|1796.2|513
1607332310000|2020-12-07 09:11:50|1796.6|1796.4|1796.8|1796.4|1797.4|1796.8|1796.6|1796.4|80
1607332320000|2020-12-07 09:12:00|1797|1796.6|1797.6|1797|1797.6|1797|1796.8|1796.4|5329
1607332330000|2020-12-07 09:12:10|1797.4|1797.2|1797.4|1796.8|1798|1797.4|1796.8|1796.4|1681
1607332340000|2020-12-07 09:12:20|1797.2|1796.4|1796.2|1795.8|1797.2|1796.4|1795.8|1795.4|2311
1607332350000|2020-12-07 09:12:30|1796.6|1796|1797.8|1797.2|1797.8|1797.4|1796.6|1796|847
1607332360000|2020-12-07 09:12:40|1797.6|1797.4|1797.8|1797.2|1798|1797.4|1797.4|1797|512
1607332370000|2020-12-07 09:12:50|1797.6|1797|1794.6|1793.6|1797.8|1797.2|1793.6|1793.2|14711
1607332380000|2020-12-07 09:13:00|1794.4|1793.8|1793.8|1793.2|1794.4|1794|1792.8|1792.6|5431
1607332390000|2020-12-07 09:13:10|1793.6|1793|1794.2|1793.8|1794.4|1794.2|1793|1792.8|2192
1607332400000|2020-12-07 09:13:20|1794.4|1793.6|1794.8|1794.2|1795|1794.4|1794.2|1793.6|380
1607332410000|2020-12-07 09:13:30|1794.6|1794.4|1794.8|1794.2|1795.2|1794.4|1794.4|1794.2|234
1607332420000|2020-12-07 09:13:40|1794.6|1793.6|1793.2|1792.6|1794.6|1793.8|1792.8|1792.6|3492
1607332430000|2020-12-07 09:13:50|1793|1792.8|1792.6|1792|1793.4|1792.8|1792.2|1792|500
1607332440000|2020-12-07 09:14:00|1792.8|1792.2|1793|1792.4|1793.6|1793|1792.6|1792|3516
1607332450000|2020-12-07 09:14:10|1792.8|1792.2|1792.6|1792.2|1792.8|1792.2|1792|1791.6|681
1607332460000|2020-12-07 09:14:20|1792.8|1792|1792.4|1791.8|1792.8|1792.4|1792.4|1791.8|640
1607332470000|2020-12-07 09:14:30|1792.2|1792|1792.4|1791.8|1792.4|1792|1792.2|1791.6|0
1607332480000|2020-12-07 09:14:40|1792.2|1792|1795|1794.4|1795|1794.6|1792.2|1791.8|10270
1607332490000|2020-12-07 09:14:50|1794.8|1794.2|1794.4|1794.2|1794.8|1794.4|1794.4|1794.2|135
1607332500000|2020-12-07 09:15:00|1794.2|1794|1794.4|1793.8|1794.4|1794.2|1794.2|1793.8|906
1607332510000|2020-12-07 09:15:10|1794.6|1794|1795|1794.4|1795.2|1795|1794.6|1793.8|1123
1607332520000|2020-12-07 09:15:20|1794.8|1794.2|1796|1795.6|1796|1795.6|1794.8|1794.2|910
1607332530000|2020-12-07 09:15:30|1796.2|1795.4|1796|1795.6|1796.4|1795.8|1796|1795.4|169
1607332540000|2020-12-07 09:15:40|1796.2|1795.8|1796|1795.6|1796.6|1796|1796|1795.6|890
1607332550000|2020-12-07 09:15:50|1796.2|1795.8|1796.2|1795.8|1796.2|1796|1796|1795.6|1
1607332560000|2020-12-07 09:16:00|1796.4|1795.6|1796.2|1795.6|1796.4|1796.2|1796|1795.6|701
1607332570000|2020-12-07 09:16:10|1796|1795.8|1796|1795.6|1796.2|1796|1795.8|1795.6|1532
1607332580000|2020-12-07 09:16:20|1795.8|1795.4|1796.2|1795.4|1796.2|1796|1795.8|1795.4|6596
1607332590000|2020-12-07 09:16:30|1796|1795.6|1795.6|1794.8|1796|1795.8|1795.2|1794.8|747
1607332600000|2020-12-07 09:16:40|1795.4|1794.6|1794.8|1794.4|1795.4|1794.6|1794.4|1794|1890
1607332610000|2020-12-07 09:16:50|1795|1794.6|1796|1795.6|1796|1795.6|1794.8|1794.2|686
1607332620000|2020-12-07 09:17:00|1796.2|1795.4|1796.8|1796.4|1797|1796.6|1796|1795.4|4886
1607332630000|2020-12-07 09:17:10|1797|1796.6|1797|1796.6|1797.6|1797|1797|1796.4|1222
1607332640000|2020-12-07 09:17:20|1796.8|1796.4|1795.4|1794.6|1796.8|1796.6|1795.4|1794.6|4503
1607332650000|2020-12-07 09:17:30|1795.2|1794.8|1795.8|1795|1795.8|1795|1795.2|1794.8|0
1607332660000|2020-12-07 09:17:40|1796|1795.2|1796.4|1795.8|1796.8|1796.4|1795.8|1795.2|551
1607332670000|2020-12-07 09:17:50|1796.6|1795.6|1797|1796.2|1797.2|1796.6|1796.2|1795.6|2213
1607332680000|2020-12-07 09:18:00|1796.8|1796.4|1797.4|1796.6|1797.4|1796.8|1796.8|1796.2|0
1607332690000|2020-12-07 09:18:10|1797.2|1796.8|1797|1796.4|1797.2|1796.8|1796.2|1796|4017
1607332700000|2020-12-07 09:18:20|1796.8|1796.6|1796.8|1796.2|1797|1796.6|1796.8|1796.2|188
1607332710000|2020-12-07 09:18:30|1797|1796.4|1797|1796.4|1797.6|1797.2|1797|1796.2|1112
1607332720000|2020-12-07 09:18:40|1797.4|1796.6|1795.6|1795|1797.4|1797|1795.6|1795|4034
1607332730000|2020-12-07 09:18:50|1795.4|1795.2|1796.4|1795.8|1796.4|1796|1795.4|1795.2|2853
1607332740000|2020-12-07 09:19:00|1796.6|1796|1797.6|1797|1797.6|1797.2|1796.6|1796|4794
1607332750000|2020-12-07 09:19:10|1797.4|1797.2|1796.6|1796.2|1797.6|1797.2|1796.2|1795.8|4480
1607332760000|2020-12-07 09:19:20|1796.4|1796|1797|1796.4|1797.2|1796.6|1796.2|1795.8|1172
1607332770000|2020-12-07 09:19:30|1796.8|1796.2|1797.4|1797.2|1797.4|1797.2|1796.4|1796|2251
1607332780000|2020-12-07 09:19:40|1797.6|1797.4|1797.6|1797|1797.6|1797.4|1797.4|1797|1367
1607332790000|2020-12-07 09:19:50|1797.4|1797.2|1797.4|1797|1797.6|1797.2|1797.2|1797|669
1607332800000|2020-12-07 09:20:00|1797.6|1797.2|1797.8|1797.2|1798|1797.6|1797.6|1797|914
1607332810000|2020-12-07 09:20:10|1798|1797.4|1797.4|1797|1798|1797.6|1797.2|1797|941
1607332820000|2020-12-07 09:20:20|1797.6|1797.2|1797.8|1797.2|1797.8|1797.4|1797.4|1797|486
1607332830000|2020-12-07 09:20:30|1797.6|1797.4|1797.8|1797.2|1797.8|1797.4|1797.6|1797|284
1607332840000|2020-12-07 09:20:40|1797.6|1797.4|1797.6|1797.2|1797.8|1797.6|1797.6|1797.2|224
1607332850000|2020-12-07 09:20:50|1797.4|1797|1798|1797.6|1798|1797.8|1797.2|1797|2250
1607332860000|2020-12-07 09:21:00|1798.2|1797.4|1798|1797.8|1798.6|1798.2|1798|1797.4|869
1607332870000|2020-12-07 09:21:10|1797.8|1797.6|1797.2|1796.8|1798|1797.6|1797.2|1796.6|5236
1607332880000|2020-12-07 09:21:20|1797.6|1797|1798|1797.4|1798.2|1797.8|1797.6|1797|204
1607332890000|2020-12-07 09:21:30|1798.2|1797.6|1798|1797.6|1798.2|1797.6|1798|1797.6|253
1607332900000|2020-12-07 09:21:40|1797.8||1798||1798||1797.8||0
1607332910000|2020-12-07 09:21:50|1798.4|1797.8|1799|1798.4|1799|1798.4|1798.4|1797.8|195
1607332920000|2020-12-07 09:22:00|1798.8|1798.2|1799|1798.6|1799|1798.6|1798.6|1798.2|7
1607332930000|2020-12-07 09:22:10|1799.2|1798.8|1799.8|1799.4|1800.2|1799.6|1799.2|1798.8|6847
1607332940000|2020-12-07 09:22:20|1799.6|1799.6|1799.4|1799|1799.8|1799.6|1799.2|1799|1105
1607332950000|2020-12-07 09:22:30|1799.6|1799.2|1799.6|1799|1799.8|1799.4|1799.2|1798.6|6804
1607332960000|2020-12-07 09:22:40|1799.4|1798.8|1799.4|1799|1799.6|1799|1799.2|1798.6|218
1607332970000|2020-12-07 09:22:50|1799.6|1799.2|1798.8|1798.4|1799.6|1799.4|1798.8|1798|1515
1607332980000|2020-12-07 09:23:00|1799|1798.2|1798.8|1798.4|1799.6|1798.8|1798.8|1798.2|61
1607332990000|2020-12-07 09:23:10|1799|1798.2|1798.8|1798.2|1799|1798.6|1798.8|1798.2|714
1607333000000|2020-12-07 09:23:20|1799|1798|1799.4|1798.8|1799.6|1799.2|1799|1798|1445
1607333010000|2020-12-07 09:23:30|1799.2|1798.6|1799.2|1798.6|1799.2|1798.8|1798.8|1798.4|0
1607333020000|2020-12-07 09:23:40|1799.8|1798.8|1799|1798.6|1799.8|1799.2|1798.6|1798.4|2952
1607333030000|2020-12-07 09:23:50|1799.2|1798.8|1799.6|1799|1799.6|1799.4|1799.2|1798.8|842
1607333040000|2020-12-07 09:24:00|1799.4|1798.8|1798.8|1798.2|1799.4|1799|1798.4|1798.2|1261
1607333050000|2020-12-07 09:24:10|1799|1798.4|1799.6|1799|1799.6|1799|1798.8|1798.2|0
1607333060000|2020-12-07 09:24:20|1799.8|1799.2|1801.2|1800.6|1801.2|1800.6|1799.8|1799.2|1716
1607333070000|2020-12-07 09:24:30|1801|1800.4|1800.8|1800.4|1801.2|1800.4|1800.8|1800.2|206
1607333080000|2020-12-07 09:24:40|1800.6|1800.2|1800.8|1800.2|1801|1800.6|1800.4|1800.2|758
1607333090000|2020-12-07 09:24:50|1801.2|1800.4|1800.6|1800.2|1801.4|1801|1800.6|1800.2|815
1607333100000|2020-12-07 09:25:00|1800.8|1800.4|1800.8|1800.4|1800.8|1800.4|1800.6|1800.2|615
1607333110000|2020-12-07 09:25:10|1800.6|1800.2|1800.8|1800.4|1800.8|1800.4|1800.6|1800.2|250
1607333120000|2020-12-07 09:25:20|1801.2|1800.6|1801|1800.4|1801.4|1800.8|1800.8|1800.2|1945
1607333130000|2020-12-07 09:25:30|1801.2|1800.6|1801.2|1800.8|1801.2|1801|1800.8|1800.4|775
1607333140000|2020-12-07 09:25:40|1801.6|1801|1801.6|1801.2|1801.8|1801.2|1801.6|1800.8|977
1607333150000|2020-12-07 09:25:50|1802|1801.4|1802.2|1801.6|1803|1802.6|1801.6|1801|14746
1607333160000|2020-12-07 09:26:00|1802|1801.4|1802|1801.6|1802.2|1801.6|1802|1801.4|1250
1607333170000|2020-12-07 09:26:10|1802.2|1801.4|1803.2|1802.6|1803.6|1802.8|1802.2|1801.4|4364
1607333180000|2020-12-07 09:26:20|1803.4|1802.8|1803.2|1802.6|1803.4|1802.8|1803|1802.6|0
1607333190000|2020-12-07 09:26:30|1803|1802.4|1802.6|1802.2|1803|1802.6|1802.6|1802.2|1912
1607333200000|2020-12-07 09:26:40|1802.4|1802.4|1802|1801.8|1802.4|1802.4|1802|1801.8|1602
1607333210000|2020-12-07 09:26:50|1802.4|1802|1802.2|1801.6|1802.6|1802.2|1802|1801.6|206
1607333220000|2020-12-07 09:27:00|1802|1801.4|1801|1800.6|1802.2|1801.6|1801|1800.6|1785
1607333230000|2020-12-07 09:27:10|1801.2|1800.8|1801.6|1801.2|1802|1801.4|1801.2|1800.8|123
1607333240000|2020-12-07 09:27:20|1801.4|1800.8|1802|1801.4|1802|1801.4|1801.4|1800.8|140
1607333250000|2020-12-07 09:27:30|1802.2|1801.6|1802.8|1802.4|1803.2|1802.6|1802.2|1801.6|1455
1607333260000|2020-12-07 09:27:40|1803|1802.6|1803|1802.4|1803.6|1802.8|1802.8|1802.4|4212
1607333270000|2020-12-07 09:27:50|1803.2|1802.6|1802.2|1801.6|1803.2|1802.6|1801.6|1801.2|1827
1607333280000|2020-12-07 09:28:00|1802|1801.4|1801.8|1801.2|1802.2|1801.6|1801.2|1800.8|193
1607333290000|2020-12-07 09:28:10|1801.6|1801|1801.6|1801.2|1801.8|1801.2|1801.2|1801|441
1607333300000|2020-12-07 09:28:20|1801.4|1801.4|1802|1801.6|1802.2|1801.8|1801.4|1801.4|1269
1607333310000|2020-12-07 09:28:30|1801.8|1801.4|1802.2|1801.4|1802.2|1801.6|1801.8|1801.4|1566
1607333320000|2020-12-07 09:28:40|1802|1801.6|1801.2|1801|1802|1801.6|1801|1800.6|5496
1607333330000|2020-12-07 09:28:50|1801.4|1800.8|1800.6|1800|1801.4|1800.8|1800.6|1800|9515
1607333340000|2020-12-07 09:29:00|1800.4|1799.8|1801.4|1801|1801.6|1801|1799.6|1799.2|11177
1607333350000|2020-12-07 09:29:10|1801.2|1800.8|1800.8|1800.2|1801.2|1800.8|1800.4|1799.8|2322
1607333360000|2020-12-07 09:29:20|1801|1800.4|1800.6|1800.2|1801|1800.8|1800.4|1799.8|3138
1607333370000|2020-12-07 09:29:30|1800.8|1800.4|1801.4|1800.8|1801.4|1800.8|1800.8|1800.4|454
1607333380000|2020-12-07 09:29:40|1801.2|1801|1801.4|1801|1801.4|1801|1801|1800.8|446
1607333390000|2020-12-07 09:29:50|1801.2|1800.8|1801.4|1800.8|1801.4|1801|1801.2|1800.8|0
1607333400000|2020-12-07 09:30:00|1801.8|1801|1801.6|1801|1801.8|1801.4|1801|1800.4|2556
1607333410000|2020-12-07 09:30:10|1801.4|1800.8|1803.8|1802.8|1803.8|1803.2|1801.4|1800.8|6462
1607333420000|2020-12-07 09:30:20|1804|1803|1804.2|1803.8|1804.2|1803.8|1804|1803|0
1607333430000|2020-12-07 09:30:30|1804.4|1804|1804.6|1804.2|1805|1804.6|1804.4|1804|0
1607333440000|2020-12-07 09:30:40|1804.4|1804|1804.2|1803.8|1804.6|1804.2|1804|1803.6|1761
1607333450000|2020-12-07 09:30:50|1804.4|1804|1805.2|1804.6|1805.4|1804.8|1804.4|1804|1663
1607333460000|2020-12-07 09:31:00|1805.4|1804.8|1807.8|1807.2|1807.8|1807.2|1805.4|1804.8|4033
1607333470000|2020-12-07 09:31:10|1807.6|1807|1807.6|1807.2|1807.8|1807.4|1807.4|1807|1540
1607333480000|2020-12-07 09:31:20|1807.8|1807.4|1807.6|1807|1807.8|1807.6|1807.4|1807|889
1607333490000|2020-12-07 09:31:30|1807.8|1807.2|1808.6|1808.2|1808.6|1808.2|1807.8|1807.2|3844
1607333500000|2020-12-07 09:31:40|1808.4|1808|1808.4|1807.8|1808.4|1808|1807.4|1806.8|1718
1607333510000|2020-12-07 09:31:50|1808.6|1808|1808.4|1807.8|1808.8|1808.4|1808.4|1807.8|1155
1607333520000|2020-12-07 09:32:00|1808.2|1808|1808.6|1808|1808.8|1808.6|1808.2|1807.8|1269
1607333530000|2020-12-07 09:32:10|1808.4|1807.6|1808.6|1808.2|1808.6|1808.4|1808.2|1807.6|810
1607333540000|2020-12-07 09:32:20|1808.8|1808.4|1809.4|1809|1809.8|1809.2|1808.8|1808.4|13
1607333550000|2020-12-07 09:32:30|1809.2|1808.8|1809.4|1809|1809.4|1809|1809|1808.4|1879
1607333560000|2020-12-07 09:32:40|1809.6|1809.2|1809.2|1808.6|1810|1809.4|1809|1808.6|2694
1607333570000|2020-12-07 09:32:50|1809.4|1808.8|1810|1809.4|1810|1809.6|1809.4|1808.6|1505
1607333580000|2020-12-07 09:33:00|1809.8|1809.2|1808.6|1808|1810|1809.4|1808.2|1807.6|4131
1607333590000|2020-12-07 09:33:10|1809|1808.2|1809.4|1808.8|1809.6|1809|1808.6|1808.2|886
1607333600000|2020-12-07 09:33:20|1809.6|1809|1809.8|1809.2|1809.8|1809.4|1809.4|1808.8|408
1607333610000|2020-12-07 09:33:30|1809.6|1809.4|1809.4|1808.6|1809.6|1809.4|1808.8|1808.4|944
1607333620000|2020-12-07 09:33:40|1809.6|1808.8|1809|1808.4|1809.6|1809|1808.4|1808.2|690
1607333630000|2020-12-07 09:33:50|1809.2|1808.6|1810|1809.6|1810|1809.6|1809.2|1808.4|2461
1607333640000|2020-12-07 09:34:00|1810.2|1809.8|1811.2|1810.6|1811.4|1810.8|1810.2|1809.8|1828
1607333650000|2020-12-07 09:34:10|1811|1810.8|1811.6|1811.2|1811.6|1811.2|1810.8|1810.8|313
1607333660000|2020-12-07 09:34:20|1811.4|1811|1811.2|1810.8|1811.8|1811.2|1810.8|1810.6|2541
1607333670000|2020-12-07 09:34:30|1811|1810.6|1810|1809.4|1811.2|1810.6|1809.8|1809.4|1771
1607333680000|2020-12-07 09:34:40|1810.4|1809.6|1810.4|1810|1810.8|1810.2|1810.4|1809.4|14
1607333690000|2020-12-07 09:34:50|1810.2|1809.8|1809|1808.4|1810.2|1809.8|1808.8|1808.4|1971
1607333700000|2020-12-07 09:35:00|1809.2|1808.6|1809|1808.6|1809.2|1808.8|1809|1808.4|0
1607333710000|2020-12-07 09:35:10|1809.2|1809|1810.8|1810.2|1810.8|1810.2|1809|1808.6|644
1607333720000|2020-12-07 09:35:20|1810.6|1810|1811|1810.4|1811|1810.6|1810.4|1810|110
1607333730000|2020-12-07 09:35:30|1810.8|1810.2|1811.2|1810.6|1811.2|1810.6|1810.8|1810.2|326
1607333740000|2020-12-07 09:35:40|1811|1810.4|1810.8|1810.2|1811.2|1810.4|1810.4|1810|529
1607333750000|2020-12-07 09:35:50|1810.6|1810|1810.6|1810|1810.6|1810|1810.4|1810|194
1607333760000|2020-12-07 09:36:00|1810.4|1810.2|1808.8|1808.2|1810.8|1810.2|1808.6|1808|1029
1607333770000|2020-12-07 09:36:10|1809.2|1808.4|1810.2|1809.8|1810.6|1809.8|1809.2|1808.2|305
1607333780000|2020-12-07 09:36:20|1810.4|1809.6|1810|1809.4|1810.4|1809.6|1809.8|1809.4|301
1607333790000|2020-12-07 09:36:30|1810.4|1809.6|1810.4|1809.6|1810.8|1810.6|1810.4|1809.6|767
1607333800000|2020-12-07 09:36:40|1810.2|1809.4|1810.4|1810|1810.4|1810|1810|1809.2|280
1607333810000|2020-12-07 09:36:50|1810.6|1810.2|1810|1809.6|1810.6|1810.2|1810|1809.6|1325
1607333820000|2020-12-07 09:37:00|1810.2|1809.8|1810.2|1809.6|1810.2|1810|1810|1809.6|1842
1607333830000|2020-12-07 09:37:10|1810.4|1809.8|1810.8|1810.2|1811|1810.8|1810.4|1809.8|921
1607333840000|2020-12-07 09:37:20|1810.6|1810|1809.8|1809.2|1810.6|1810|1809.4|1809|921
1607333850000|2020-12-07 09:37:30|1809.6|1809|1809.2|1808.6|1809.8|1809.2|1809|1808.6|0
1607333860000|2020-12-07 09:37:40|1809|1808.8|1809.8|1809.2|1809.8|1809.2|1809|1808.6|0
1607333870000|2020-12-07 09:37:50|1809.6|1809|1809.2|1808.8|1809.8|1809|1809.2|1808.8|646
1607333880000|2020-12-07 09:38:00|1809.4|1808.6|1807.2|1806.6|1809.4|1808.6|1806.8|1806.2|5220
1607333890000|2020-12-07 09:38:10|1807|1806.8|1807|1806.6|1807.2|1806.8|1806.8|1806.4|0
1607333900000|2020-12-07 09:38:20|1806.8|1806.4|1807|1806.6|1807.2|1806.6|1806.6|1806.4|198
1607333910000|2020-12-07 09:38:30|1807.2|1806.8|1807.4|1807|1807.8|1807.4|1807.2|1806.8|2247
1607333920000|2020-12-07 09:38:40|1807.6|1807.2|1807|1806.6|1807.6|1807.2|1807|1806.6|307
1607333930000|2020-12-07 09:38:50|1806.8|1806.2|1806.4|1806.2|1807|1806.2|1806|1805.6|510
1607333940000|2020-12-07 09:39:00|1806.2|1806|1806.2|1805.4|1806.4|1806|1805.8|1805.4|778
1607333950000|2020-12-07 09:39:10|1806|1805.2|1806|1805.2|1806|1805.4|1805.4|1804.8|1282
1607333960000|2020-12-07 09:39:20|1805.8|1805.4|1806.2|1805.8|1806.2|1805.8|1805.6|1805.2|1383
1607333970000|2020-12-07 09:39:30|1806.4|1805.6|1806.2|1805.6|1806.4|1805.8|1806|1805.4|0
1607333980000|2020-12-07 09:39:40|1806|1805.8|1806.2|1805.6|1806.4|1806|1805.8|1805.6|1123
1607333990000|2020-12-07 09:39:50|1806|1805.8|1806|1805.6|1806.2|1805.8|1805.8|1805.6|930
1607334000000|2020-12-07 09:40:00|1805.8|1805.4|1805.8|1805.4|1805.8|1805.6|1805.6|1805.4|160
1607334010000|2020-12-07 09:40:10||1805.6||1805.6||1805.6||1805.6|0
1607334020000|2020-12-07 09:40:20|1806|1805.8|1807.2|1806.6|1807.2|1806.8|1806|1805.8|1463
1607334030000|2020-12-07 09:40:30|1807|1806.4|1806.4|1805.8|1807|1806.6|1806.2|1805.8|0
1607334040000|2020-12-07 09:40:40|1806.2|1806|1806.6|1806.2|1806.6|1806.4|1806.2|1806|194
1607334050000|2020-12-07 09:40:50|1807|1806.4|1806.6|1806|1807|1806.6|1806.4|1805.8|212
1607334060000|2020-12-07 09:41:00|1806.4|1805.8|1806|1805.6|1806.4|1805.8|1805.8|1805.4|290
1607334070000|2020-12-07 09:41:10|1806.2|1805.4|1805.8|1805.4|1806.2|1805.6|1805.8|1805.4|0
1607334080000|2020-12-07 09:41:20|1805.6|1805|1804.8|1804.4|1805.6|1805|1804.8|1804.4|1793
1607334090000|2020-12-07 09:41:30|1804.6|1804.6|1805.6|1805|1805.6|1805.2|1804.6|1804.6|1056
1607334100000|2020-12-07 09:41:40|1805.8|1805.2|1805.8|1805.4|1806.4|1805.8|1805.6|1805.2|640
1607334110000|2020-12-07 09:41:50|1805.6|1805.2|1805.2|1804.6|1805.6|1805.4|1805|1804.6|2569
1607334120000|2020-12-07 09:42:00|1805|1804.4|1804.6|1804|1805.2|1804.4|1803.4|1802.8|4920
1607334130000|2020-12-07 09:42:10||1804.2||1804||1804.2||1804|1600
1607334140000|2020-12-07 09:42:20|1804.4|1803.8|1804.8|1804.2|1804.8|1804.4|1804.4|1803.8|2049
1607334150000|2020-12-07 09:42:30|1804.6|1804.4|1806.2|1805.6|1806.2|1805.6|1804.6|1804.2|2289
1607334160000|2020-12-07 09:42:40|1806.4|1805.4|1807|1806.4|1807.4|1807|1806.4|1805.4|612
1607334170000|2020-12-07 09:42:50||1806.2||1806.4||1806.4||1806.2|0
1607334180000|2020-12-07 09:43:00|1807.2|1806.6|1806.4|1806|1807.2|1806.8|1806.2|1806|1239
1607334190000|2020-12-07 09:43:10|1806.8|1806.2|1806.8|1806.2|1806.8|1806.2|1806.6|1806|95
1607334200000|2020-12-07 09:43:20|1806.6|1806|1806.6|1806.2|1806.8|1806.4|1806.4|1806|1550
1607334210000|2020-12-07 09:43:30|1806.4|1806|1806.2|1805.8|1806.6|1806|1806|1805.8|1048
1607334220000|2020-12-07 09:43:40|1806||1806||1806.2||1806||90
1607334230000|2020-12-07 09:43:50|1805.8|1805.4|1805.8|1805.4|1806|1805.6|1805.6|1805.4|426
1607334240000|2020-12-07 09:44:00|1805.6|1805.6|1807.8|1807.2|1807.8|1807.2|1805.6|1805.4|2835
1607334250000|2020-12-07 09:44:10|1808|1807.4|1807.6|1807.2|1808|1807.4|1807.6|1807.2|347
1607334260000|2020-12-07 09:44:20|1807.8|1807|1807.2|1806.6|1807.8|1807|1807|1806.6|1597
1607334270000|2020-12-07 09:44:30|1807|1806.2|1806.6|1806|1807.2|1806.2|1806.4|1806|74
1607334280000|2020-12-07 09:44:40|1806.4|1805.8|1806.2|1805.6|1806.6|1805.8|1806|1805.6|300
1607334290000|2020-12-07 09:44:50|1806.4|1805.8|1806.4|1806.2|1807|1806.4|1806.2|1805.6|849
1607334300000|2020-12-07 09:45:00|1806.8|1806.4|1805.4|1805|1807|1806.4|1805|1804.6|4161
1607334310000|2020-12-07 09:45:10|1805.6|1804.8|1805.6|1805.2|1805.8|1805.2|1804.6|1804|2885
1607334330000|2020-12-07 09:45:30|1805.4|1804.8|1804.4|1803.8|1805.4|1804.8|1804|1803.4|2085
1607334340000|2020-12-07 09:45:40|1804.6|1804|1805.2|1804.6|1805.4|1805|1804.4|1804|599
1607334350000|2020-12-07 09:45:50|1805|1804.4|1805|1804.4|1805|1804.4|1804.6|1804.2|2158
1607334360000|2020-12-07 09:46:00|1804.8|1804.2|1804.8|1804.2|1805|1804.2|1804.6|1804.2|587
1607334370000|2020-12-07 09:46:10|1804.6|1803.8|1804.4|1803.8|1804.6|1804|1804.2|1803.8|119
1607334380000|2020-12-07 09:46:20|1804.2|1804|1805|1804.6|1805.2|1804.6|1804.2|1804|2577
1607334390000|2020-12-07 09:46:30|1805.2|1804.8|1805.4|1805|1805.4|1805|1805|1804.4|150
1607334400000|2020-12-07 09:46:40|1805.6|1805.2|1806.6|1806|1806.6|1806|1805.4|1805.2|0
1607334410000|2020-12-07 09:46:50|1806.4|1806.2|1806.4|1806|1806.8|1806.4|1806.2|1805.8|632
1607334420000|2020-12-07 09:47:00|1806.2|1805.8|1806.8|1806.2|1806.8|1806.2|1806|1805.8|29
1607334430000|2020-12-07 09:47:10|1806.6|1806|1805.8|1805.4|1806.6|1806.2|1805.6|1805.4|1256
1607334440000|2020-12-07 09:47:20|1805.6|1805.2|1805.2|1804.6|1805.6|1805.2|1805.2|1804.6|209
1607334450000|2020-12-07 09:47:30|1805.4|1804.8|1805.6|1805|1805.8|1805.2|1805|1804.6|616
1607334460000|2020-12-07 09:47:40|1805.4|1804.8|1805.2|1804.6|1805.4|1804.8|1805|1804.6|6
1607334470000|2020-12-07 09:47:50|1805|1804.8|1805.8|1805.2|1805.8|1805.2|1805|1804.8|50
1607334480000|2020-12-07 09:48:00|1805.6|1805.4|1805.8|1805.2|1805.8|1805.6|1805.4|1805|943
1607334490000|2020-12-07 09:48:10|1805.6|1805|1805.2|1804.6|1805.8|1805|1805|1804.4|2146
1607334500000|2020-12-07 09:48:20|1805|1804.4|1804.8|1804.2|1805.2|1804.8|1804.2|1804|2280
1607334510000|2020-12-07 09:48:30|1804.6|1804|1804.4|1803.8|1804.8|1804.2|1804.2|1803.6|2113
1607334520000|2020-12-07 09:48:40|1804.2|1804.2|1805.2|1804.6|1805.2|1804.6|1804.2|1804|816
1607334530000|2020-12-07 09:48:50|1805|1804.4|1805|1804.6|1805.2|1804.6|1804.4|1804.2|1852
1607334540000|2020-12-07 09:49:00|1805.2|1804.8|1806.2|1805.6|1806.2|1805.8|1805.2|1804.8|701
1607334550000|2020-12-07 09:49:10|1806.4|1805.8|1806.6|1806|1806.6|1806.2|1806.4|1805.8|0
1607334560000|2020-12-07 09:49:20|1806.8|1806.2|1807.6|1807.2|1807.6|1807.2|1806.8|1806.2|420
1607334570000|2020-12-07 09:49:30|1807.8|1807.4|1807.8|1807.2|1808|1807.8|1807.6|1807.2|1206
1607334580000|2020-12-07 09:49:40|1807.4|1807|1807|1806.4|1807.4|1807|1806.8|1806.4|1337
1607334590000|2020-12-07 09:49:50|1806.8|1806.6|1807.4|1807|1807.4|1807|1806.8|1806.4|1108
1607334600000|2020-12-07 09:50:00|1807.2|1806.8|1807.6|1807|1808|1807.8|1807.2|1806.8|1118
1607334610000|2020-12-07 09:50:10|1807.4|1806.8|1806.4|1806|1807.6|1807|1806.4|1806|435
1607334620000|2020-12-07 09:50:20|1806.6|1806.2|1806.4|1806|1806.6|1806.2|1806.4|1806|116
1607334630000|2020-12-07 09:50:30|1806.6|1806.2|1806.4|1806|1806.6|1806.2|1806.4|1806|0
1607334640000|2020-12-07 09:50:40|1806.6|1806.2|1806.8|1806.4|1807.2|1806.6|1806.6|1806|495
1607334660000|2020-12-07 09:51:00|1807|1806.6|1808.4|1807.8|1808.4|1808|1807|1806.6|657
1607334670000|2020-12-07 09:51:10|1808.2|1807.6|1807.8|1807.4|1808.2|1807.8|1807.2|1807|1735
1607334680000|2020-12-07 09:51:20|1808|1807.6|1808.4|1808|1808.4|1808|1808|1807.4|1750
1607334690000|2020-12-07 09:51:30|1808.2|1808.2|1808.4|1807.8|1808.4|1808.2|1808|1807.8|978
1607334700000|2020-12-07 09:51:40|1808.2|1807.6|1808|1807.6|1808.2|1807.6|1807.8|1807.6|1158
1607334710000|2020-12-07 09:51:50|1808.2|1807.8|1807.2|1806.6|1808.2|1807.8|1807.2|1806.6|2711
1607334720000|2020-12-07 09:52:00|1807.4|1806.8|1808|1807.4|1808|1807.4|1807.2|1806.8|322
1607334730000|2020-12-07 09:52:10|1807.8|1807|1807.6|1807|1807.8|1807.4|1807.4|1807|246
1607334740000|2020-12-07 09:52:20|1807.8|1807.2|1808.4|1807.8|1808.4|1807.8|1807.8|1807.2|1467
1607334750000|2020-12-07 09:52:30|1808.2|1808|1809|1808.4|1809.2|1809|1808.2|1807.8|2077
1607334760000|2020-12-07 09:52:40|1808.8|1808.6|1807.4|1807|1808.8|1808.6|1807.4|1807|298
1607334770000|2020-12-07 09:52:50|1807.6|1807.2|1808.2|1808|1808.2|1808|1807.4|1807|3360
1607334780000|2020-12-07 09:53:00|1808|1807.8|1808.8|1808.6|1809|1808.6|1808|1807.6|2336
1607334790000|2020-12-07 09:53:10|1808.6|1808.2|1808|1807.4|1808.8|1808.4|1807.8|1807.4|1346
1607334800000|2020-12-07 09:53:20|1808.2|1807.6|1808.6|1808.2|1808.6|1808.4|1808.2|1807.6|6212
1607334810000|2020-12-07 09:53:30|1808.4|1808|1808.6|1808.2|1808.6|1808.2|1808.4|1808|0
1607334820000|2020-12-07 09:53:40|1808.4|1807.4|1806.8|1806.2|1808.6|1807.6|1806.2|1806|7827
1607334830000|2020-12-07 09:53:50|1806.6|1806.4|1807|1806.6|1807.2|1806.8|1806.6|1806.4|5398
1607334840000|2020-12-07 09:54:00|1807.2|1806.8|1807.2|1807|1807.4|1807|1807.2|1806.6|799
1607334850000|2020-12-07 09:54:10|1807|1806.8|1807.2|1806.8|1807.2|1807|1807|1806.8|1290
1607334860000|2020-12-07 09:54:20|1807|1807|1806.4|1806|1807|1807|1806.4|1806|1632
1607334870000|2020-12-07 09:54:30|1806.2|1805.8|1805.6|1805.2|1806.4|1806|1805.6|1805.2|6861
1607334880000|2020-12-07 09:54:40|1805.8|1805.4|1805.6|1805.2|1806|1805.6|1805.6|1805|117
1607334890000|2020-12-07 09:54:50|1805.8|1805.4|1805.6|1805.2|1806|1805.6|1805.6|1805.2|400
1607334900000|2020-12-07 09:55:00|1805.4|1805|1805.4|1805|1806|1805.6|1805|1804.4|1900
1607334910000|2020-12-07 09:55:10|||||||||400
1607334920000|2020-12-07 09:55:20|1805.6|1805.2|1806|1805.6|1806|1805.6|1805.6|1805.2|1809
1607334930000|2020-12-07 09:55:30|1806.2|1805.8|1806.6|1806|1806.6|1806.2|1806.2|1805.6|398
1607334940000|2020-12-07 09:55:40|1806.4|1805.8|1806.4|1806.2|1806.4|1806.2|1806.2|1805.8|0
1607334950000|2020-12-07 09:55:50|1806.6|1806.4|1806.8|1806.6|1806.8|1806.6|1806.6|1806.4|293
1607334960000|2020-12-07 09:56:00|1807|1806.8|1808.4|1808|1808.4|1808|1807|1806.6|1451
1607334970000|2020-12-07 09:56:10|1808.2|1807.8|1807.8|1807.4|1808.2|1808|1807.6|1807.4|889
1607334980000|2020-12-07 09:56:20|1808|1807.6|1808|1807.4|1808|1807.8|1807.8|1807.4|15
1607334990000|2020-12-07 09:56:30|1807.8|1807.2|1807.4|1807|1808|1807.2|1807|1806.8|2011
1607335000000|2020-12-07 09:56:40|1807.2|1806.8|1807.6|1807|1807.8|1807.2|1807.2|1806.8|1
1607335010000|2020-12-07 09:56:50|1807.4|1807.2|1808|1807.6|1808|1807.6|1807.4|1807.2|0
1607335020000|2020-12-07 09:57:00|1807.8|1807.8|1808.2|1807.8|1808.4|1808.2|1807.8|1807.6|1992
1607335030000|2020-12-07 09:57:10|1808.4|1807.6|1808.4|1807.8|1808.4|1807.8|1808|1807.6|0
1607335040000|2020-12-07 09:57:20|1808.2|1808|1808.6|1808.4|1809|1808.8|1808.2|1808|4876
1607335050000|2020-12-07 09:57:30|1808.4|1808.2|1807.4|1807.2|1808.4|1808.2|1807.4|1807.2|1410
1607335060000|2020-12-07 09:57:40|1807.6|1807|1807.6|1807.2|1807.8|1807.4|1807.4|1807|219
1607335070000|2020-12-07 09:57:50||1807.4||1807.2||1807.4||1807.2|0
1607335080000|2020-12-07 09:58:00||1807.4||1807.2||1807.4||1807.2|0
1607335090000|2020-12-07 09:58:10|1807.4|1806.8|1807.4|1807|1807.6|1807.2|1807|1806.6|1626
1607335100000|2020-12-07 09:58:20|1807.6|1807.2|1807.4|1806.8|1808|1807.6|1807.4|1806.8|1687
1607335110000|2020-12-07 09:58:30|1807.2|1806.6|1807|1806.6|1807.4|1807|1806.8|1806.2|233
1607335120000|2020-12-07 09:58:40|1807.2|1806.8|1807.2|1806.8|1807.2|1806.8|1807.2|1806.8|0
1607335130000|2020-12-07 09:58:50|1807|1807|1807.2|1806.8|1807.2|1807|1807|1806.6|848
1607335140000|2020-12-07 09:59:00|1807.6|1807|1807.2|1806.8|1807.6|1807.2|1807.2|1806.8|198
1607335150000|2020-12-07 09:59:10||1807||1807||1807||1806.8|10
1607335160000|2020-12-07 09:59:20|1807|1806.8|1807|1806.6|1807|1806.8|1806.8|1806.6|719
1607335170000|2020-12-07 09:59:30||1806.8||1806.8||1806.8||1806.6|145
1607335180000|2020-12-07 09:59:40|1807.2|1806.6|1806.6|1806.4|1807.8|1807.4|1806.6|1806|1801
1607335190000|2020-12-07 09:59:50|1806.4|1806.2|1806.2|1806|1806.4|1806.2|1806.2|1806|218
1607335200000|2020-12-07 10:00:00|1806|1805.8|1806.4|1806|1806.6|1806.2|1806|1805.6|590
1607335210000|2020-12-07 10:00:10|1806.2|1805.6|1806|1805.6|1806.4|1806|1806|1805.6|501
1607335220000|2020-12-07 10:00:20|1805.8|1805.4|1805.6|1805.2|1806.2|1805.8|1805.4|1805|2421
1607335230000|2020-12-07 10:00:30|1805.8|1805.4|1805.8|1805.6|1805.8|1805.6|1805.6|1805.4|613
1607335240000|2020-12-07 10:00:40|1805.6|1805.4|1805.6|1805.4|1805.8|1805.6|1805.4|1805.2|1289
1607335250000|2020-12-07 10:00:50|1805.4|1805.2|1805.4|1804.8|1805.6|1805.4|1805|1804.8|233
1607335260000|2020-12-07 10:01:00|1805.6|1805|1806.4|1806|1806.4|1806|1805.6|1804.8|3495
1607335270000|2020-12-07 10:01:10|1806.2|1805.8|1805.6|1805.2|1806.2|1806|1805.6|1805|660
1607335280000|2020-12-07 10:01:20|1805.8|1805.4|1806.2|1806|1806.2|1806|1805.6|1805.4|1062
1607335290000|2020-12-07 10:01:30|1806|1805.8|1806|1805.6|1807.2|1806.6|1805.8|1805.4|5574
1607335300000|2020-12-07 10:01:40|1806.2|1805.8|1806.2|1805.6|1806.6|1806.2|1805.8|1805.6|963
1607335310000|2020-12-07 10:01:50||1805.8||1805.8||1805.8||1805.8|0
1607335320000|2020-12-07 10:02:00|1806|1805.6|1805.8|1805.4|1806.4|1806|1805.8|1805.4|284
1607335330000|2020-12-07 10:02:10|1805.6|1805.2|1805.6|1805|1805.8|1805.2|1805.4|1805|194
1607335340000|2020-12-07 10:02:20|1805.4|1804.8|1805.2|1804.6|1805.4|1804.8|1805|1804.4|763
1607335350000|2020-12-07 10:02:30|1805|1804.4|1804.4|1804|1805|1804.6|1804.4|1804|804
1607335360000|2020-12-07 10:02:40|1804.6|1804.2|1804.8|1804.4|1805|1804.6|1804.6|1804.2|114
1607335370000|2020-12-07 10:02:50||1804.6||1804.6||1804.6||1804.4|1561
1607335380000|2020-12-07 10:03:00|1805|1804.8|1806.2|1806|1807|1806.4|1805|1804.8|2799
1607335390000|2020-12-07 10:03:10|1806|1805.6|1805.4|1805|1806.2|1805.8|1805.4|1805|2011
1607335400000|2020-12-07 10:03:20|1805.2|1804.8|1804.6|1804.2|1805.2|1804.8|1804.6|1804.2|752
1607335410000|2020-12-07 10:03:30|1804.4|1804|1804.4|1804|1804.4|1804.2|1804.4|1804|161
1607335420000|2020-12-07 10:03:40|1804.6|1804.2|1804.6|1804.4|1804.6|1804.4|1804.6|1804.2|2
1607335430000|2020-12-07 10:03:50|1804.4|1804.2|1804.4|1804|1804.6|1804.2|1804.4|1804|628
1607335440000|2020-12-07 10:04:00|1804.2|1803.8|1804.4|1803.8|1804.4|1804|1804|1803.6|886
1607335450000|2020-12-07 10:04:10|1804.2|1803.6|1804.4|1804|1804.4|1804.2|1804|1803.6|0
1607335460000|2020-12-07 10:04:20|1804.6|1804.2|1806|1805.6|1806.2|1806|1804.6|1804.2|1839
1607335470000|2020-12-07 10:04:30|1805.8|1805.4|1806.2|1806|1806.6|1806.2|1805.8|1805.4|1249
1607335480000|2020-12-07 10:04:40|1806|1805.8|1806|1805.6|1806.2|1806|1806|1805.6|470
1607335490000|2020-12-07 10:04:50|1805.8|1805.8|1806|1805.8|1806|1805.8|1805.8|1805.6|629
1607335500000|2020-12-07 10:05:00|1806.2|1806|1806.2|1805.8|1806.2|1806|1806|1805.8|550
1607335510000|2020-12-07 10:05:10|1806|1805.6|1806|1805.6|1806.2|1805.8|1805.8|1805.6|960
1607335520000|2020-12-07 10:05:20||1805.8||1805.8||1805.8||1805.6|0
1607335530000|2020-12-07 10:05:30|1806.2|1806|1806.4|1805.8|1806.4|1806.2|1806.2|1805.8|2203
1607335540000|2020-12-07 10:05:40|1806.8|1806|1806.8|1806.2|1807|1806.4|1806.6|1806|156
1607335550000|2020-12-07 10:05:50|1806.6|1806.4|1806.8|1806.6|1808|1807.4|1806.4|1806.4|2967
1607335560000|2020-12-07 10:06:00|1806.6|1806.4|1806.4|1805.8|1806.8|1806.4|1806.4|1805.8|108
1607335570000|2020-12-07 10:06:10||1806||1805.8||1806||1805.6|150
1607335580000|2020-12-07 10:06:20|1806.2|1806|1805.8|1805.2|1806.4|1806|1805.6|1805.2|653
1607335590000|2020-12-07 10:06:30|1805.6|1805|1805.6|1805.2|1805.6|1805.2|1805.4|1805|880
1607335600000|2020-12-07 10:06:40|1805.4|1805|1805.4|1805|1805.6|1805.4|1805.4|1805|700
1607335610000|2020-12-07 10:06:50|1805.2|1804.6|1805.4|1805|1805.4|1805|1805|1804.6|255
1607335620000|2020-12-07 10:07:00|1805.8|1805.2|1805.6|1805.2|1805.8|1805.2|1805.2|1804.8|250
1607335630000|2020-12-07 10:07:10|1805.4|1805|1805.4|1805|1805.4|1805.2|1805.2|1804.8|0
1607335640000|2020-12-07 10:07:20|1805.2|1804.8|1805.4|1805.2|1805.4|1805.2|1805|1804.8|937
1607335650000|2020-12-07 10:07:30|1805.6|1805|1808|1807.6|1808.6|1808.2|1805.6|1805|2655
1607335660000|2020-12-07 10:07:40|1807.8|1807.4|1807.2|1806.8|1808|1807.6|1807|1806.8|1671
1607335670000|2020-12-07 10:07:50|1807.4|1807|1806.8|1806.4|1807.4|1807|1806.4|1806|11682
1607335680000|2020-12-07 10:08:00|1807|1806.2|1807.2|1806.6|1807.2|1806.8|1806.2|1806|740
1607335690000|2020-12-07 10:08:10|1807|1806.4|1806.8|1806.2|1807.2|1806.6|1806.4|1806|726
1607335700000|2020-12-07 10:08:20|1806.6|1806|1806.4|1805.8|1806.6|1806|1806|1805.6|100
1607335710000|2020-12-07 10:08:30|1806.2|1806|1806.2|1805.8|1806.4|1806|1806|1805.8|351
1607335720000|2020-12-07 10:08:40|1806.4|1806|1806.4|1806|1806.6|1806|1806.2|1806|400
1607335730000|2020-12-07 10:08:50|1806.6|1806.2|1806.2|1806|1806.6|1806.2|1806.2|1806|0
1607335740000|2020-12-07 10:09:00|1806|1805.8|1805.6|1805.2|1806|1805.8|1805.6|1805|4514
1607335750000|2020-12-07 10:09:10|1805.8|1805.4|1805.8|1805.4|1806|1805.8|1805.8|1805.4|1190
1607335760000|2020-12-07 10:09:20|1805.6|1805.6|1806|1805.6|1806|1805.6|1805.6|1805.4|501
1607335770000|2020-12-07 10:09:30|1805.8|1805.4|1805.8|1805.4|1805.8|1805.4|1805.4|1805|527
1607335780000|2020-12-07 10:09:40|1806|1805.6|1806|1805.6|1806|1805.6|1806|1805.6|254
1607335790000|2020-12-07 10:09:50|1805.8|1805.4|1805.8|1805.2|1805.8|1805.4|1805.6|1805.2|27
1607335800000|2020-12-07 10:10:00|1805.6|1805.4|1805.4|1805|1805.8|1805.4|1805.4|1805|209
1607335810000|2020-12-07 10:10:10|1805.6|1805.2|1804.6|1804.2|1805.6|1805.4|1804.6|1804.2|3627
1607335820000|2020-12-07 10:10:20|1804.8|1804.4|1805.2|1804.4|1805.2|1804.6|1804.6|1804.2|1352
1607335830000|2020-12-07 10:10:30|1805||1804.8||1805||1804.8||55
1607335840000|2020-12-07 10:10:40|1805|1804.6|1805.2|1804.8|1805.2|1805|1804.8|1804.4|0
1607335850000|2020-12-07 10:10:50|1805|1804.6|1805|1804.8|1805|1804.8|1805|1804.6|50
1607335860000|2020-12-07 10:11:00|1805.2|1805|1805|1804.8|1805.2|1805|1805|1804.8|1869
1607335870000|2020-12-07 10:11:10|1805.2|1805|1805.2|1804.8|1805.2|1805|1805|1804.6|1235
1607335880000|2020-12-07 10:11:20|1805.4|1805|1805.6|1805.2|1805.8|1805.2|1805.4|1805|63
1607335900000|2020-12-07 10:11:40|1805.8|1805.4|1806|1805.6|1806|1805.8|1805.8|1805.4|782
1607335910000|2020-12-07 10:11:50|1806.2|1805.8|1806|1805.4|1806.6|1806.2|1805.6|1805.4|1759
1607335920000|2020-12-07 10:12:00|1805.8|1805.6|1805.6|1805.4|1806|1805.6|1805.6|1805.4|33
1607335930000|2020-12-07 10:12:10|1805.8|1805.6|1806|1805.6|1806|1805.6|1805.6|1805|600
1607335940000|2020-12-07 10:12:20|1805.8|1805.8|1806|1805.4|1806|1805.8|1805.8|1805.4|400
1607335950000|2020-12-07 10:12:30|1805.8|1805.2|1805|1804.6|1805.8|1805.2|1805|1804.6|2208
1607335960000|2020-12-07 10:12:40|1804.8|1804.4|1804.2|1803.8|1804.8|1804.4|1804.2|1803.6|530
1607335970000|2020-12-07 10:12:50|1804|1803.6|1804.6|1804|1804.6|1804.2|1804|1803.4|0
1607335980000|2020-12-07 10:13:00||1804.2||1804||1804.2||1804|0
1607335990000|2020-12-07 10:13:10||1804.2||1804||1804.2||1804|500
1607336000000|2020-12-07 10:13:20|1804.4|1803.8|1804.2|1803.8|1804.4|1803.8|1804|1803.8|111
1607336010000|2020-12-07 10:13:30|1804|1803.6|1802.6|1802.2|1804|1803.6|1802.6|1802.2|944
1607336020000|2020-12-07 10:13:40|1802.8|1802.4|1802.6|1802.2|1803|1802.6|1802.6|1802.2|0
1607336030000|2020-12-07 10:13:50|1802.8|1802.4|1802.6|1802|1802.8|1802.4|1802|1801.6|3090
1607336040000|2020-12-07 10:14:00|1802.8|1802.2|1803.8|1803.6|1804|1803.6|1802.8|1802|2266
1607336050000|2020-12-07 10:14:10|1803.6|1803.4|1801.8|1801.4|1803.8|1803.4|1801.6|1801.4|2598
1607336060000|2020-12-07 10:14:20|1801.6|1801.2|1798.6|1798|1801.6|1801.2|1798.4|1798|14070
1607336070000|2020-12-07 10:14:30|1798.8|1798.2|1799.6|1798.8|1799.6|1799|1798.8|1798|823
1607336080000|2020-12-07 10:14:40|1799.4|1799|1800|1799.6|1800.2|1799.6|1799.2|1798.6|3434
1607336090000|2020-12-07 10:14:50|1799.8|1799.4|1799|1798.4|1799.8|1799.6|1798.8|1798.2|3748
1607336100000|2020-12-07 10:15:00|1798.8|1798.6|1800|1799.4|1800|1799.4|1798.8|1798.4|1831
1607336110000|2020-12-07 10:15:10|1799.8|1799.2|1800.4|1799.8|1800.6|1799.8|1799.6|1799.2|851
1607336120000|2020-12-07 10:15:20|1800.2|1799.6|1800.4|1799.8|1800.4|1799.8|1800.2|1799.6|0
1607336130000|2020-12-07 10:15:30|1800.2|1800|1799.8|1799.6|1800.4|1800|1799.8|1799.6|1062
1607336140000|2020-12-07 10:15:40|1799.6|1799.4|1797.6|1797.2|1800|1799.6|1797.6|1797|5412
1607336150000|2020-12-07 10:15:50|1797.4|1797|1797.6|1797.2|1798.2|1797.8|1797.4|1797|3183
1607336160000|2020-12-07 10:16:00|1797.8|1797.4|1799|1798.4|1799.2|1798.8|1797.8|1797.4|3772
1607336170000|2020-12-07 10:16:10|1798.8|1798.6|1798.2|1797.8|1799|1798.6|1798.2|1797.6|3001
1607336180000|2020-12-07 10:16:20|1798.4|1798|1799.2|1798.6|1799.4|1798.8|1798.2|1798|687
1607336190000|2020-12-07 10:16:30|1799|1798.8|1799.8|1799.4|1800|1799.8|1799|1798.8|777
1607336200000|2020-12-07 10:16:40|1800|1799.2|1799.8|1799.6|1800|1799.6|1799.8|1799.2|0
1607336210000|2020-12-07 10:16:50|1800|1799.4|1799.8|1799.6|1800|1799.6|1799.8|1799.4|400
1607336220000|2020-12-07 10:17:00|1800|1799.8|1799.4|1799|1800.2|1800|1799.2|1799|2362
1607336230000|2020-12-07 10:17:10|1799.2|1798.8|1799|1798.4|1799.2|1799|1799|1798.2|0
1607336240000|2020-12-07 10:17:20|1799.2|1798.6|1798.2|1798|1799.4|1799.2|1798.2|1798|3228
1607336250000|2020-12-07 10:17:30|1798.4|1798.2|1798.2|1798|1798.6|1798.2|1798.2|1798|1405
1607336260000|2020-12-07 10:17:40|1798.4|1798.2|1798.6|1798.4|1798.6|1798.4|1798.2|1798|1201
1607336270000|2020-12-07 10:17:50|1799|1798.6|1799.8|1799.2|1799.8|1799.4|1798.8|1798.6|1098
1607336280000|2020-12-07 10:18:00|1799.6|1799.4|1799.4|1798.8|1799.8|1799.4|1799.2|1798.8|888
1607336290000|2020-12-07 10:18:10|1799.6|1799.2|1799.4|1799|1799.6|1799.4|1798.8|1798.6|1900
1607336300000|2020-12-07 10:18:20|1799.2|1798.8|1799.8|1799.2|1799.8|1799.4|1799|1798.6|1478
1607336310000|2020-12-07 10:18:30|1799.6|1799|1799.8|1799.2|1800|1799.4|1799.4|1799|0
1607336320000|2020-12-07 10:18:40|1799.6||1799.4||1799.6||1799.4||0
1607336340000|2020-12-07 10:19:00|1799.6|1799.4|1799.4|1799.2|1799.8|1799.4|1799.4|1799.2|1380
1607336350000|2020-12-07 10:19:10|1799.6|1799.4|1802.4|1802|1802.6|1802.4|1799.6|1799.4|7969
1607336360000|2020-12-07 10:19:20||1802.2||1802||1802.2||1802|274
1607336370000|2020-12-07 10:19:30|1802.6|1802.2|1802.4|1802|1802.8|1802.4|1802.4|1802|2288
1607336380000|2020-12-07 10:19:40|1802.6|1802.2|1802.6|1802|1802.6|1802.4|1802.4|1802|60
1607336390000|2020-12-07 10:19:50|1802.4|1802.2|1802.4|1802|1802.6|1802.2|1802.4|1802|202
1607336400000|2020-12-07 10:20:00|1802.2|1801.8|1802.6|1802|1802.6|1802.2|1802|1801.8|1143
1607336410000|2020-12-07 10:20:10|1802.4|1802.2|1802.8|1802.4|1803.2|1803|1802.4|1802|2662
1607336420000|2020-12-07 10:20:20|1803|1802.6|1802.6|1802.2|1803|1802.6|1802.6|1802.2|241
1607336430000|2020-12-07 10:20:30|1802.4|1802|1803|1802.6|1803|1802.6|1802.4|1802|1064
1607336440000|2020-12-07 10:20:40|1803.2|1802.8|1803.2|1802.6|1803.6|1803.2|1803.2|1802.6|1360
1607336450000|2020-12-07 10:20:50|1803.4|1802.8|1804|1803.4|1804|1803.8|1803|1802.6|2116
1607336460000|2020-12-07 10:21:00|1804.2|1803.6|1803.8|1803.4|1804.4|1804|1803.6|1803.4|3455
1607336470000|2020-12-07 10:21:10|1803.6|1803.2|1804.2|1804|1804.2|1804|1803.4|1803|789
1607336480000|2020-12-07 10:21:20|1804|1803.8|1804|1803.4|1804.2|1803.8|1803.8|1803.4|763
1607336490000|2020-12-07 10:21:30|1803.8|1803.2|1803.2|1802.6|1803.8|1803.2|1803|1802.6|762
1607336510000|2020-12-07 10:21:50|1803||1802.8||1803||1802.8||0
1607336520000|2020-12-07 10:22:00|1803||1803.2||1803.2||1802.8||39
1607336530000|2020-12-07 10:22:10|1803.6|1802.8|1803.4|1803|1803.6|1803.2|1803.2|1802.8|302
1607336540000|2020-12-07 10:22:20|1803.2|1802.8|1803|1802.6|1803.2|1802.8|1802.8|1802.6|1443
1607336550000|2020-12-07 10:22:30|1803.2|1802.8|1803|1802.6|1803.2|1802.8|1803|1802.6|417
1607336560000|2020-12-07 10:22:40|1803.2|1802.8|1803|1802.6|1803.2|1802.8|1803|1802.6|0
1607336570000|2020-12-07 10:22:50|1802.8|1802.8|1802.8|1802.6|1802.8|1802.8|1802.8|1802.6|539
1607336580000|2020-12-07 10:23:00|1802.6|1802.4|1802.6|1802.2|1802.6|1802.4|1802.2|1802|1219
1607336590000|2020-12-07 10:23:10|1802.4|1802|1801.2|1801|1802.6|1802|1801|1800.4|1321
1607336600000|2020-12-07 10:23:20|1801.4|1800.8|1801.4|1801|1801.4|1801|1801.2|1800.6|851
1607336610000|2020-12-07 10:23:30|1801.6|1801.2|1802|1801.4|1802|1801.8|1801.6|1801.2|440
1607336620000|2020-12-07 10:23:40|1801.8|1801.2|1801.6|1801.2|1801.8|1801.4|1801.6|1801.2|87
1607336630000|2020-12-07 10:23:50|1801.4|1801.4|1801.8|1801.4|1802|1801.6|1801.4|1801.4|362
1607336640000|2020-12-07 10:24:00|1801.6|1801.2|1801.6|1801.2|1802|1801.4|1801.6|1801.2|270
1607336650000|2020-12-07 10:24:10|1801.8|1801.4|1801.6|1801.2|1801.8|1801.4|1801.6|1801.2|595
1607336660000|2020-12-07 10:24:20|1801.4|1801|1801|1800.6|1801.4|1801|1800.8|1800.4|1853
1607336670000|2020-12-07 10:24:30|1800.8|1800.8|1800.6|1800.4|1801|1800.8|1800.6|1800.2|352
1607336680000|2020-12-07 10:24:40|1800.4|1800.2|1800.8|1800.4|1800.8|1800.4|1800.4|1800.2|0
1607336690000|2020-12-07 10:24:50|1801|1800.6|1800.8|1800.2|1801|1800.6|1800.6|1800.2|0
1607336700000|2020-12-07 10:25:00|1800.6|1800.4|1800.8|1800.2|1800.8|1800.4|1800.6|1800.2|0
1607336710000|2020-12-07 10:25:10|1800.6|1800.4|1800.8|1800.6|1800.8|1800.6|1800.6|1800.2|269
1607336720000|2020-12-07 10:25:20|1800.6|1800.4|1801.4|1801|1801.4|1801|1800.6|1800.2|1173
1607336730000|2020-12-07 10:25:30|1801.2|1800.8|1801.4|1801|1801.4|1801.2|1801.2|1800.8|295
1607336740000|2020-12-07 10:25:40|1801.6|1801.2|1801.8|1801.4|1802|1801.6|1801.6|1801.2|1085
1607336750000|2020-12-07 10:25:50|1802|1801.6|1803|1802.6|1803.2|1802.6|1802|1801.6|584
1607336760000|2020-12-07 10:26:00|1802.8|1802.4|1803.4|1803|1803.4|1803.2|1802.6|1802|4882
1607336780000|2020-12-07 10:26:20|1803.2|1803.2|1802.8|1802.6|1803.4|1803.2|1802.8|1802.6|1772
1607336790000|2020-12-07 10:26:30|1802.6|1802.4|1802.6|1802.4|1803|1802.6|1802.6|1802.2|815
1607336800000|2020-12-07 10:26:40|1802.8|1802.2|1803|1802.6|1803|1802.6|1802.8|1802.2|141
1607336810000|2020-12-07 10:26:50|1802.8|1802.4|1803|1802.6|1803|1802.6|1802.8|1802.4|259
1607336820000|2020-12-07 10:27:00|1803.2|1802.8|1803.4|1803|1803.8|1803.4|1803.2|1802.6|16703
1607336830000|2020-12-07 10:27:10|1803.6|1803.2|1803.4|1803|1803.8|1803.4|1803.4|1803|2386
1607336840000|2020-12-07 10:27:20|1803.6|1803.2|1803.4|1803|1803.8|1803.2|1803.4|1803|0
1607336850000|2020-12-07 10:27:30|1803.2|1802.8|1803|1802.6|1803.2|1802.8|1802.8|1802.6|2378
1607336860000|2020-12-07 10:27:40|1802.8|1802.4|1803|1802.4|1803|1802.6|1802.6|1802.4|897
1607336870000|2020-12-07 10:27:50|1802.8|1802.2|1802.6|1802.2|1802.8|1802.4|1802.4|1802.2|40
1607336880000|2020-12-07 10:28:00|1802.8|1802.4|1802.8|1802.4|1803.4|1802.8|1802.6|1802.2|829
1607336890000|2020-12-07 10:28:10|1803||1802.8||1803||1802.8||0
1607336900000|2020-12-07 10:28:20|1803|1802.6|1803|1802.4|1803.4|1803|1803|1802.4|971
1607336910000|2020-12-07 10:28:30|1802.8|1802.6|1803|1802.4|1803|1802.8|1802.6|1802.4|1465
1607336920000|2020-12-07 10:28:40||1802.6||1802.4||1802.6||1802.4|0
1607336930000|2020-12-07 10:28:50|1802.8|1802.6|1803|1802.6|1803|1802.6|1802.8|1802.6|80
1607336940000|2020-12-07 10:29:00|1803.2|1802.8|1803.6|1803.4|1803.6|1803.4|1803.2|1802.6|939
1607336950000|2020-12-07 10:29:10|||||||||30
1607336960000|2020-12-07 10:29:20|1803.4|1803.2|1803.6|1803.2|1803.6|1803.2|1803.4|1803|2650
1607336970000|2020-12-07 10:29:30|1803.8|1803.4|1803.6|1803.2|1804|1803.8|1803.4|1803.2|1880
1607336980000|2020-12-07 10:29:40|1803.4|1803|1803.4|1803|1803.6|1803.2|1803.2|1802.8|3385
1607337000000|2020-12-07 10:30:00|1803.2|1802.8|1803.2|1803|1803.4|1803.2|1803.2|1802.6|873
1607337010000|2020-12-07 10:30:10||1802.8||1803||1803||1802.8|0
1607337020000|2020-12-07 10:30:20|1803.6|1803.2|1804.2|1803.8|1804.2|1803.8|1803.6|1803.2|545
1607337030000|2020-12-07 10:30:30|1804.4|1804|1804.4|1804|1804.6|1804.4|1804.4|1804|1202
1607337040000|2020-12-07 10:30:40|1804.2|1803.8|1804.4|1803.8|1804.4|1803.8|1804|1803.8|929
1607337050000|2020-12-07 10:30:50|1804.2|1803.6|1802.8|1802.4|1804.2|1803.6|1802.8|1802.2|3239
1607337060000|2020-12-07 10:31:00|1802.6|1802.2|1802.4|1802|1802.6|1802.2|1802.2|1801.8|625
1607337070000|2020-12-07 10:31:10|1802.2|1801.8|1802.2|1801.6|1802.2|1802|1801.8|1801.2|1
1607337080000|2020-12-07 10:31:20|1802|1801.4|1801.8|1801.4|1802.2|1801.8|1801.8|1801.4|463
1607337090000|2020-12-07 10:31:30|1801.6|1801.2|1801.4|1801|1801.8|1801.2|1801|1800.6|1431
1607337100000|2020-12-07 10:31:40|1801.2|1800.8|1801|1800.8|1801.4|1800.8|1801|1800.8|110
1607337110000|2020-12-07 10:31:50|1801.4|1801|1801.4|1801|1801.4|1801|1801.4|1800.8|738
1607337120000|2020-12-07 10:32:00|1801.2|1800.8|1801|1800.4|1801.2|1800.8|1801|1800.4|938
1607337130000|2020-12-07 10:32:10|1800.8|1800.6|1801|1800.4|1801|1800.8|1800.8|1800.2|0
1607337140000|2020-12-07 10:32:20|1800.8|1800.6|1801.4|1800.8|1801.4|1801|1800.8|1800.6|1127
1607337150000|2020-12-07 10:32:30|1801.2|1801|1800.6|1800.2|1801.2|1801.2|1800.6|1800.2|341
1607337160000|2020-12-07 10:32:40|1800.8|1800.4|1801.2|1800.6|1801.2|1800.8|1800.8|1800.4|510
1607337170000|2020-12-07 10:32:50||1800.8||1800.6||1800.8||1800.6|0
1607337180000|2020-12-07 10:33:00|1801|1800.4|1800.8|1800.4|1801|1800.6|1800.6|1800.2|771
1607337190000|2020-12-07 10:33:10||1800.6||1800.6||1800.6||1800.4|0
1607337200000|2020-12-07 10:33:20|1801.2|1800.8|1800.4|1800.2|1801.2|1801|1800.2|1800|1371
1607337210000|2020-12-07 10:33:30|1800.6|1800|1800.4|1800.2|1800.6|1800.2|1800.2|1800|400
1607337220000|2020-12-07 10:33:40|1800.6|1800.4|1800.4|1800|1800.8|1800.4|1800.2|1800|142
1607337230000|2020-12-07 10:33:50|1800.2||1800.2||1800.2||1800.2||0
1607337240000|2020-12-07 10:34:00|1800|1799.8|1800|1799.8|1800|1799.8|1800|1799.8|320
1607337250000|2020-12-07 10:34:10|1799.8|1799.6|1800|1799.6|1800|1799.6|1799.8|1799.4|142
1607337260000|2020-12-07 10:34:20|1799.8|1799.4|1799.4|1799.2|1799.8|1799.6|1799.4|1799|637
1607337270000|2020-12-07 10:34:30|1799.2|1799|1799.4|1799|1799.4|1799.2|1799.2|1799|269
1607337280000|2020-12-07 10:34:40|1799.2|1799.2|1800|1799.6|1800|1799.6|1799.2|1799.2|2716
1607337290000|2020-12-07 10:34:50|1799.8|1799.4|1800|1799.4|1800|1799.6|1799.6|1799.4|829
1607337300000|2020-12-07 10:35:00|1799.8|1799.6|1799.8|1799.6|1799.8|1799.6|1799.6|1799.6|0
1607337310000|2020-12-07 10:35:10|1800|1799.8|1800|1799.8|1800|1799.8|1800|1799.6|486
1607337320000|2020-12-07 10:35:20|1799.8|1799.6|1800|1799.8|1800|1799.8|1799.8|1799.6|1706
1607337330000|2020-12-07 10:35:30|1799.8|1799.6|1799.6|1799.2|1799.8|1799.8|1799.6|1799.2|782
1607337340000|2020-12-07 10:35:40|1799.4|1799.4|1799.6|1799.2|1799.6|1799.4|1799.4|1799.2|451
1607337350000|2020-12-07 10:35:50|1799.8|1799.4|1800|1799.6|1800|1799.8|1799.8|1799.4|802
1607337360000|2020-12-07 10:36:00|1799.8|1799.4|1800|1799.8|1800.6|1800.4|1799.8|1799.4|3779
1607337370000|2020-12-07 10:36:10|1800.4|1799.6|1799.4|1799|1800.4|1799.6|1799.4|1799|801
1607337380000|2020-12-07 10:36:20|1799.6|1799.2|1799.8|1799.6|1799.8|1799.6|1799.6|1799.2|150
1607337390000|2020-12-07 10:36:30|1800|1799.8|1800|1799.8|1800|1799.8|1800|1799.6|342
1607337400000|2020-12-07 10:36:40|1799.8|1799.6|1799.8|1799.4|1800|1799.6|1799.8|1799.4|1452
1607337410000|2020-12-07 10:36:50|1799.6|1799.2|1799.6|1799.4|1799.8|1799.4|1799.4|1799|1300
1607337420000|2020-12-07 10:37:00|1799.8|1799.6|1799.4|1799|1800|1799.6|1799.2|1799|1082
1607337430000|2020-12-07 10:37:10|1799.2|1798.8|1799.6|1799.2|1799.6|1799.4|1799|1798.8|1059
1607337450000|2020-12-07 10:37:30|1799.4|1799|1799|1798.8|1799.4|1799|1799|1798.8|194
1607337460000|2020-12-07 10:37:40|1799.2||1799||1799.4||1799||0
1607337470000|2020-12-07 10:37:50|1798.8|1798.6|1798.8|1798.4|1798.8|1798.6|1798.8|1798.4|561
1607337480000|2020-12-07 10:38:00|1799|1798.6|1798.8|1798.4|1799.2|1799|1798.8|1798.2|894
1607337490000|2020-12-07 10:38:10|1798.6|1798.2|1798.6|1798.4|1798.8|1798.4|1798.4|1798|646
1607337500000|2020-12-07 10:38:20|1798.4|1798.2|1798.6|1798.4|1798.6|1798.4|1798.4|1798.2|593
1607337510000|2020-12-07 10:38:30|1798.8|1798.2|1799|1798.8|1799|1798.8|1798.8|1798.2|1447
1607337520000|2020-12-07 10:38:40|1799.2|1799|1799.4|1799|1799.4|1799|1799.2|1799|2314
1607337530000|2020-12-07 10:38:50|1799.6|1799.2|1799.4|1798.8|1799.6|1799.2|1799.2|1798.8|1186
1607337540000|2020-12-07 10:39:00|1799.2|1799|1800|1799.6|1800|1799.6|1799.2|1799|1117
1607337550000|2020-12-07 10:39:10|1800.2|1799.8|1800.2|1799.6|1800.4|1800.2|1800|1799.6|1225
1607337560000|2020-12-07 10:39:20|1800.4|1800|1799.8|1799.4|1800.4|1800|1799.8|1799.4|474
1607337570000|2020-12-07 10:39:30|1800|1799.6|1799.8|1799.4|1800|1799.6|1799.4|1798.8|3268
1607337580000|2020-12-07 10:39:40|1799.6|1799.2|1799.6|1799.2|1799.8|1799.4|1799|1798.8|400
1607337590000|2020-12-07 10:39:50|1799.4|1799.4|1799.6|1799.2|1799.6|1799.4|1799.4|1799.2|615
1607337600000|2020-12-07 10:40:00|1799.4|1799.4|1799.8|1799.4|1799.8|1799.6|1799.4|1799.4|1854
1607337610000|2020-12-07 10:40:10|1800|1799.6|1799.8|1799.4|1800|1799.6|1799.8|1799.4|0
1607337640000|2020-12-07 10:40:40|1799.6|1799.6|1799.6|1799.2|1799.6|1799.6|1799.6|1799|1065
1607337650000|2020-12-07 10:40:50|1799.8|1799.4|1800|1799.6|1800|1799.6|1799.8|1799.2|971
1607337660000|2020-12-07 10:41:00|1799.8|1799.4|1799.8|1799.4|1800|1799.4|1799.8|1799.4|0
1607337680000|2020-12-07 10:41:20||1799.6||1799.4||1799.6||1799.4|453
1607337690000|2020-12-07 10:41:30|1799.6|1799.2|1799.2|1799|1799.6|1799.2|1799.2|1798.8|917
1607337700000|2020-12-07 10:41:40|1799.4|1798.8|1799.2|1799|1799.4|1799|1799.2|1798.8|166
1607337710000|2020-12-07 10:41:50|1799.4|1799.2|1800.8|1800.4|1801.2|1800.6|1799.4|1799|18285
1607337720000|2020-12-07 10:42:00|1800.6|1800.2|1800.6|1800.2|1800.8|1800.4|1800.4|1800.2|1566
1607337730000|2020-12-07 10:42:10|1800.8|1800.4|1799.2|1799|1800.8|1800.4|1799.2|1799|4197
1607337740000|2020-12-07 10:42:20|1799|1798.8|1799.4|1799|1799.4|1799|1798.8|1798.4|1370
1607337750000|2020-12-07 10:42:30|1799.2|1798.8|1799.2|1798.8|1799.2|1798.8|1799|1798.6|19
1607337760000|2020-12-07 10:42:40|1799.6|1799|1799.6|1799.2|1799.8|1799.6|1799.2|1798.6|5738
1607337770000|2020-12-07 10:42:50|1799.4|1799|1800.8|1800.4|1800.8|1800.4|1799.4|1799|5640
1607337780000|2020-12-07 10:43:00|1800.6|1800.2|1800|1799.6|1800.6|1800.2|1799.4|1799|3674
1607337790000|2020-12-07 10:43:10|1799.8|1799.8|1800|1799.8|1800|1799.8|1799.4|1799.2|2054
1607337800000|2020-12-07 10:43:20|1800.2|1800|1800.4|1799.8|1800.4|1800|1800|1799.8|4030
1607337810000|2020-12-07 10:43:30|1800.2|1800|1800.6|1800.2|1800.8|1800.4|1800.2|1799.8|1231
1607337820000|2020-12-07 10:43:40|1800.4|1800|1800|1799.4|1800.4|1800.2|1799.8|1799.4|1144
1607337830000|2020-12-07 10:43:50|1799.8|1799.6|1800.4|1799.8|1800.4|1800|1799.8|1799.6|5770
1607337840000|2020-12-07 10:44:00|1800.2|1799.6|1799.8|1799.6|1800.4|1800|1799.8|1799.4|5036
1607337850000|2020-12-07 10:44:10|1799.6|1799.4|1799.6|1799.2|1799.8|1799.4|1799.4|1799|227
1607337860000|2020-12-07 10:44:20|1799.8|1799.4|1799.8|1799.4|1799.8|1799.4|1799.8|1799.4|400
1607337880000|2020-12-07 10:44:40|1800|1799.6|1800.2|1799.8|1800.2|1800|1800|1799.6|800
1607337890000|2020-12-07 10:44:50|1800.4|1800|1800.8|1800.2|1800.8|1800.2|1800.2|1799.8|50
1607337900000|2020-12-07 10:45:00|1800.6|1800.4|1801.4|1801.2|1802|1801.4|1800.6|1800.4|1040
1607337910000|2020-12-07 10:45:10|1801.6|1801|1801.4|1801|1801.6|1801|1801|1800.8|1211
1607337920000|2020-12-07 10:45:20|1801.6|1801.2|1801.4|1800.8|1801.6|1801.2|1801.2|1800.8|641
1607337930000|2020-12-07 10:45:30|1801.6|1801|1801.6|1801.4|1801.8|1801.4|1801.4|1800.8|60
1607337940000|2020-12-07 10:45:40|1801.4|1801.2|1801.4|1801|1801.6|1801.2|1801.4|1801|425
1607337950000|2020-12-07 10:45:50|1801.6|1801.2|1801.4|1800.8|1801.6|1801.2|1801.2|1800.8|0
1607337960000|2020-12-07 10:46:00|1801.2|1801|1801.2|1801|1801.4|1801|1801.2|1800.8|0
1607337970000|2020-12-07 10:46:10|1801|1800.8|1801|1800.6|1801|1800.8|1800.8|1800.6|588
1607337980000|2020-12-07 10:46:20|1800.8||1801||1801||1800.8||2
1607337990000|2020-12-07 10:46:30||1800.8||1800.6||1800.8||1800.6|400
1607338000000|2020-12-07 10:46:40|1800.8|1800.8|1800.6|1800.2|1801|1800.8|1800.2|1800|2170
1607338010000|2020-12-07 10:46:50|1800.4|1800|1800.6|1800.2|1801|1800.8|1800.2|1800|930
1607338020000|2020-12-07 10:47:00|1801|1800.4|1800.8|1800.6|1801|1800.6|1800.8|1800.4|10
1607338030000|2020-12-07 10:47:10|1800.6|1800.4|1800.8|1800.6|1800.8|1800.6|1800.6|1800.2|2889
1607338040000|2020-12-07 10:47:20|1801|1800.8|1801.4|1801|1801.4|1801|1801|1800.8|214
1607338050000|2020-12-07 10:47:30|1801.6|1801.2|1801.8|1801.4|1801.8|1801.4|1801.4|1801|53
1607338060000|2020-12-07 10:47:40|1801.6|1801.2|1801.8|1801.2|1801.8|1801.4|1801.4|1801|137
1607338070000|2020-12-07 10:47:50||1801.4||1801.2||1801.4||1801.2|0
1607338080000|2020-12-07 10:48:00||1801.4||1801.2||1801.4||1801.2|0
1607338090000|2020-12-07 10:48:10|1801.6|1801|1801.6|1801|1801.8|1801.2|1801.4|1801|0
1607338100000|2020-12-07 10:48:20|1801.4|1800.8|1801.2|1800.8|1801.4|1800.8|1800.6|1800.2|622
1607338110000|2020-12-07 10:48:30|1801|1800.6|1801.2|1800.8|1801.2|1800.8|1801|1800.6|0
1607338120000|2020-12-07 10:48:40|1801.4|1801|1801.6|1801.4|1801.6|1801.4|1801.4|1801|500
1607338130000|2020-12-07 10:48:50|1801.8|1801.6|1802.6|1802.2|1802.8|1802.4|1801.8|1801.6|1030
1607338140000|2020-12-07 10:49:00||1802.4||1802.2||1802.4||1802.2|10
1607338150000|2020-12-07 10:49:10||1802.4||1802.4||1802.4||1802.4|0
1607338160000|2020-12-07 10:49:20|1802.8|1802.6|1802.8|1802.4|1803.2|1803|1802.8|1802.4|1651
1607338170000|2020-12-07 10:49:30|1803|1802.6|1803|1802.8|1803|1802.8|1803|1802.6|0
1607338180000|2020-12-07 10:49:40||1802.6||1802.6||1802.8||1802.6|0
1607338190000|2020-12-07 10:49:50|1803.2|1802.4|1803.4|1803|1803.8|1803.4|1803.2|1802.4|3024
1607338200000|2020-12-07 10:50:00|1803.2|1803.2|1803.6|1803.2|1803.6|1803.4|1803.2|1803|483
1607338210000|2020-12-07 10:50:10|1803.4|1803|1803.4|1803|1803.4|1803|1803.4|1803|0
1607338220000|2020-12-07 10:50:20|1803.6|1803.2|1804.6|1804.2|1804.8|1804.4|1803.6|1803.2|1196
1607338230000|2020-12-07 10:50:30|1804.8|1804.4|1804.2|1804|1805.2|1804.8|1804.2|1804|2612
1607338240000|2020-12-07 10:50:40|1804.4|1804.2|1804.6|1804.2|1804.6|1804.2|1804.4|1804|0
1607338250000|2020-12-07 10:50:50|1804.8|1804.4|1805.2|1805|1805.2|1805|1804.8|1804.4|1142
1607338260000|2020-12-07 10:51:00|1805.4|1805.2|1805|1804.8|1805.6|1805.2|1805|1804.8|3786
1607338270000|2020-12-07 10:51:10|1804.8|1804.6|1805.6|1805.4|1805.6|1805.4|1804.6|1804.4|1207
1607338280000|2020-12-07 10:51:20|1805.4|1805.2|1804.6|1804|1805.6|1805.4|1804|1803.8|4914
1607338290000|2020-12-07 10:51:30|1804.8|1804.2|1805.2|1804.8|1805.2|1804.8|1804.8|1804.2|18
1607338300000|2020-12-07 10:51:40|1805|1804.6|1805.6|1805|1805.6|1805|1804.8|1804.4|574
1607338310000|2020-12-07 10:51:50|1805.4|1805.2|1805.4|1805.2|1805.4|1805.2|1805.4|1805.2|0
1607338320000|2020-12-07 10:52:00|1805.6|1805.4|1805|1804.6|1805.6|1805.4|1805|1804.6|1810
1607338330000|2020-12-07 10:52:10|1805.2|1804.8|1805.4|1805|1805.6|1805.2|1805.2|1804.6|587
1607338340000|2020-12-07 10:52:20|1805.6|1805.2|1805.4|1804.8|1805.6|1805.2|1805.2|1804.8|1081
1607338350000|2020-12-07 10:52:30|1805.2|1805|1805.4|1804.8|1805.6|1805.2|1805|1804.8|1640
1607338360000|2020-12-07 10:52:40|1805.6|1805|1804.6|1804.2|1805.6|1805.2|1804.4|1804.2|2584
1607338370000|2020-12-07 10:52:50|1804.8|1804.4|1804.8|1804.4|1804.8|1804.4|1804.8|1804.4|667
1607338380000|2020-12-07 10:53:00|1805|1804.6|1805|1804.6|1805|1804.6|1805|1804.4|25
1607338390000|2020-12-07 10:53:10|1804.8|1804.4|1805.4|1805|1805.4|1805|1804.6|1804.2|1256
1607338400000|2020-12-07 10:53:20|1805.6|1805.2|1805.4|1804.8|1805.6|1805.4|1805.2|1804.8|1620
1607338410000|2020-12-07 10:53:30|1805.2||1805.4||1805.4||1805.2||280
1607338420000|2020-12-07 10:53:40|1805.2|1805|1805.4|1804.8|1805.4|1805.2|1805.2|1804.8|362
1607338430000|2020-12-07 10:53:50|1805.2|1804.6|1805|1804.8|1805.2|1804.8|1805|1804.6|121
1607338450000|2020-12-07 10:54:10|1805.2|1805|1805|1804.8|1805.4|1805|1805|1804.8|637
1607338460000|2020-12-07 10:54:20|1805.2|1805|1805.4|1805|1805.4|1805|1805|1805|1049
1607338480000|2020-12-07 10:54:40|1805.2|1805.2|1805.2|1805|1805.4|1805.2|1805.2|1805|232
1607338500000|2020-12-07 10:55:00|1805|1804.8|1805.2|1804.8|1805.2|1804.8|1804.8|1804.4|1559
1607338510000|2020-12-07 10:55:10|1805.4|1805|1805.4|1805|1805.6|1805.2|1805.2|1805|472
1607338540000|2020-12-07 10:55:40|1805.6|1805.2|1805.4|1805|1805.6|1805.4|1805.4|1805|1466
1607338550000|2020-12-07 10:55:50|1805.6|1805.2|1806|1805.8|1806.2|1806|1805.6|1805.2|2096
1607338560000|2020-12-07 10:56:00|1805.8|1805.6|1805.8|1805.4|1806|1805.6|1805.6|1805.4|1741
1607338570000|2020-12-07 10:56:10|1805.6|1805.2|1805.6|1805|1805.8|1805.2|1805.6|1805|1283
1607338580000|2020-12-07 10:56:20|1805.4|1804.8|1804.8|1804.6|1805.4|1804.8|1804.8|1804.4|1190
1607338590000|2020-12-07 10:56:30|1805.2|1804.4|1805.6|1805.2|1805.6|1805.2|1805.2|1804.4|1589
1607338600000|2020-12-07 10:56:40|1805.4|1805|1805.4|1805.2|1805.6|1805.2|1805.4|1805|0
1607338610000|2020-12-07 10:56:50|1805.6|1805|1805.2|1805|1805.6|1805|1805.2|1805|59
1607338620000|2020-12-07 10:57:00|1805|1804.8|1804.6|1804.2|1805.2|1805|1804|1803.8|6146
1607338630000|2020-12-07 10:57:10|1804.4|1804|1804.4|1804|1804.4|1804|1804.4|1804|700
1607338640000|2020-12-07 10:57:20|1804.6|1804.2|1804.4|1804|1804.6|1804.2|1804.4|1804|250
1607338650000|2020-12-07 10:57:30|1804.6|1804.2|1804.4|1804.2|1804.6|1804.4|1804.4|1804|719
1607338660000|2020-12-07 10:57:40|1804.2|1804|1804.6|1804.2|1804.6|1804.2|1804|1803.8|1013
1607338670000|2020-12-07 10:57:50|1804.8|1804.4|1804.6|1804.2|1804.8|1804.6|1804.6|1804.2|686
1607338680000|2020-12-07 10:58:00||1804.4||1804.4||1804.4||1804.4|43
1607338690000|2020-12-07 10:58:10|1805|1804.6|1805.2|1804.8|1805.2|1805|1804.8|1804.2|478
1607338700000|2020-12-07 10:58:20|1805.4|1805|1805.4|1805.2|1805.4|1805.2|1805.4|1804.8|177
1607338710000|2020-12-07 10:58:30|1805.6|1805|1805.8|1805.4|1805.8|1805.4|1805.6|1805|196
1607338720000|2020-12-07 10:58:40|1805.6|1805.6|1805.2|1805|1806|1805.6|1805.2|1804.8|525
1607338730000|2020-12-07 10:58:50|1805|1804.8|1805.2|1804.6|1805.2|1804.8|1804.8|1804.6|597
1607338740000|2020-12-07 10:59:00|1804.8|1804.8|1805.2|1804.6|1805.2|1804.8|1804.8|1804.4|5085
1607338750000|2020-12-07 10:59:10|1805|1804.8|1805.2|1804.6|1805.2|1804.8|1805|1804.6|0
1607338760000|2020-12-07 10:59:20|1804.8|1804.4|1805|1804.8|1805|1804.8|1804.8|1804.4|5858
1607338770000|2020-12-07 10:59:30|1804.8|1804.6|1805.2|1804.6|1805.2|1804.8|1804.8|1804.6|891
1607338780000|2020-12-07 10:59:40|1805|1804.4|1804.8|1804.2|1805|1804.6|1804.6|1804.2|1561
1607338790000|2020-12-07 10:59:50|1804.6|1804|1804.4|1804|1804.6|1804.2|1804.2|1804|6049
1607338800000|2020-12-07 11:00:00|1804.6|1804.2|1805.2|1804.6|1805.2|1804.8|1804.6|1804.2|1164
1607338810000|2020-12-07 11:00:10|1805||1805||1805||1805||0
1607338820000|2020-12-07 11:00:20|1804.8|1804.4|1804.6|1804.2|1804.8|1804.4|1804.4|1804|1119
1607338830000|2020-12-07 11:00:30|1804.4|1804|1804.4|1804|1804.6|1804.2|1804.4|1804|0
1607338840000|2020-12-07 11:00:40|1804.2|1803.8|1804.2|1803.8|1804.4|1803.8|1803.6|1803.2|6846
1607338850000|2020-12-07 11:00:50|1804|1803.6|1804|1803.6|1804.2|1803.8|1803.6|1803.4|1888
1607338860000|2020-12-07 11:01:00||1803.8||1803.6||1803.8||1803.6|0
1607338870000|2020-12-07 11:01:10|1804.2|1803.8|1804|1803.6|1804.4|1804|1804|1803.6|336
1607338880000|2020-12-07 11:01:20||1803.8||1803.6||1803.8||1803.6|0
1607338890000|2020-12-07 11:01:30|1804.2|1803.8|1804.4|1804|1804.4|1804|1804|1803.6|0
1607338900000|2020-12-07 11:01:40|1804.2|1803.8|1804.2|1804|1804.4|1804|1804|1803.8|138
1607338910000|2020-12-07 11:01:50|1804|1803.8|1804.2|1804|1804.4|1804.2|1804|1803.8|797
1607338920000|2020-12-07 11:02:00|1804.4|1804.2|1804.6|1804.2|1804.8|1804.6|1804.4|1804|274
1607338930000|2020-12-07 11:02:10|1804.8|1804.4|1805.4|1805|1805.6|1805.4|1804.8|1804.2|2516
1607338940000|2020-12-07 11:02:20|1805.6|1805.2|1806.2|1805.8|1806.2|1805.8|1805.6|1805.2|225
1607338950000|2020-12-07 11:02:30|1806.4|1806|1806.4|1806|1806.6|1806.4|1806.4|1806|361
1607338970000|2020-12-07 11:02:50|1806.6|1806.2|1806.6|1806.2|1806.8|1806.4|1806.4|1806|39
1607338980000|2020-12-07 11:03:00|1806.4|1806|1806.4|1806|1806.4|1806.2|1806.4|1806|100
1607338990000|2020-12-07 11:03:10|1806.6|1806.2|1806.6|1806.2|1806.6|1806.2|1806.6|1806.2|0
1607339000000|2020-12-07 11:03:20|1806.4|1806|1806.2|1805.8|1806.4|1806|1806.2|1805.8|993
1607339010000|2020-12-07 11:03:30|1806|1805.6|1805.6|1805.2|1806.2|1805.6|1805.2|1805|1874
1607339020000|2020-12-07 11:03:40|1805.4|1805|1805.4|1805|1805.8|1805.2|1805.4|1805|254
1607339030000|2020-12-07 11:03:50|1805.6|1805.2|1805.2|1804.8|1805.6|1805.2|1805.2|1804.8|625
1607339040000|2020-12-07 11:04:00|1805|1804.6|1805|1804.8|1805.2|1804.8|1804.8|1804.4|156
1607339050000|2020-12-07 11:04:10|1805.4|1805|1805|1804.8|1805.4|1805.2|1805|1804.8|3251
1607339060000|2020-12-07 11:04:20|1805.2|1805|1805.8|1805.4|1806|1805.6|1805|1804.8|1488
1607339070000|2020-12-07 11:04:30|1805.4|1805.2|1805.4|1805|1805.6|1805.2|1805.2|1804.8|0
1607339080000|2020-12-07 11:04:40|1805.6|1805.2|1805.6|1805.2|1805.6|1805.2|1805.6|1805.2|60
1607339090000|2020-12-07 11:04:50||1805.4||1805.4||1805.4||1805.4|722
1607339100000|2020-12-07 11:05:00|1805.8|1805.6|1806|1805.6|1806.4|1806.2|1805.8|1805.6|2210
1607339110000|2020-12-07 11:05:10|1805.8|1805.8|1806.4|1806.2|1806.6|1806.4|1805.8|1805.8|466
1607339120000|2020-12-07 11:05:20|1806.2|1805.8|1805.8|1805.4|1806.2|1805.8|1805.8|1805.2|1297
1607339130000|2020-12-07 11:05:30|1806.2|1805.2|1806|1805.6|1806.2|1805.8|1806|1805.2|27
1607339140000|2020-12-07 11:05:40|1806.2|1805.8|1806.2|1806|1806.2|1806|1806|1805.6|69
1607339150000|2020-12-07 11:05:50|1806.4|1806.2|1807.6|1807.2|1807.6|1807.4|1806.4|1806.2|5493
1607339160000|2020-12-07 11:06:00|1807.8|1807.4|1807.4|1807|1808|1807.8|1807.2|1806.8|3507
1607339170000|2020-12-07 11:06:10|1807.2|1806.8|1807|1806.6|1807.2|1807|1806.8|1806.4|1055
1607339180000|2020-12-07 11:06:20||1806.4||1806.4||1806.4||1806.4|0
1607339190000|2020-12-07 11:06:30||1806.6||1806.6||1806.6||1806.6|0
1607339200000|2020-12-07 11:06:40|1807.2|1806.8|1808|1807.6|1808|1807.8|1807.2|1806.8|1670
1607339210000|2020-12-07 11:06:50|1807.8|1807.4|1807.4|1807|1807.8|1807.6|1807.2|1807|854
1607339220000|2020-12-07 11:07:00|1807.6|1807.2|1806.6|1806.2|1807.6|1807.2|1806.6|1806|1004
1607339230000|2020-12-07 11:07:10|1806.4|1806|1804.2|1803.8|1806.6|1806.2|1803.2|1802.8|12225
1607339240000|2020-12-07 11:07:20|1804.4|1804|1805|1804.8|1805.4|1804.8|1804.4|1804|1061
1607339250000|2020-12-07 11:07:30|1805.2|1805|1805.6|1805.2|1805.6|1805.2|1805.2|1805|226
1607339260000|2020-12-07 11:07:40|1805.8|1805.4|1806|1805.6|1806.2|1805.8|1805.8|1805.4|400
1607339270000|2020-12-07 11:07:50|1806.2|1805.8|1805.8|1805.4|1806.2|1805.8|1805.8|1805.4|959
1607339280000|2020-12-07 11:08:00|1806|1805.6|1806.4|1805.8|1806.6|1806.2|1806|1805.4|1522
1607339290000|2020-12-07 11:08:10|1806.2||1806.4||1806.4||1806.2||0
1607339300000|2020-12-07 11:08:20||1806||1806||1806||1805.8|0
1607339310000|2020-12-07 11:08:30|1806.6|1806.2|1806.4|1806.2|1806.6|1806.4|1806.4|1806|525
1607339320000|2020-12-07 11:08:40|1806.2|1806|1805.8|1805.2|1806.4|1806.2|1805.2|1805|5921
1607339330000|2020-12-07 11:08:50|1805.6|1805.4|1805.6|1805.2|1805.8|1805.4|1804.8|1804.4|3682
1607339340000|2020-12-07 11:09:00|1806.4|1806.2|1806.6|1806|1807|1806.8|1806.2|1805.4|7843
1607339350000|2020-12-07 11:09:10|1806.8|1806.2|1807|1806.6|1807|1806.6|1806.8|1806.2|0
1607339360000|2020-12-07 11:09:20||1806.4||1806.6||1806.6||1806.4|0
1607339370000|2020-12-07 11:09:30|1806.8|1806.4|1806.8|1806.4|1806.8|1806.4|1806.8|1806.4|0
1607339380000|2020-12-07 11:09:40|1807|1806.6|1806.6|1806.4|1807|1806.6|1806.6|1806|509
1607339390000|2020-12-07 11:09:50|1806.8|1806.6|1807|1806.6|1807|1806.6|1806.6|1806.4|173
1607339400000|2020-12-07 11:10:00|1807.2|1806.8|1806.8|1806.4|1807.2|1807|1806.8|1806.2|25
1607339410000|2020-12-07 11:10:10|1807|1806.6|1807|1806.8|1807.2|1806.8|1807|1806.6|238
1607339440000|2020-12-07 11:10:40|1807.2|1807|1807.2|1806.8|1807.6|1807.2|1807|1806.8|834
1607339450000|2020-12-07 11:10:50|1807.4|1807|1807.6|1807.4|1807.6|1807.4|1807.2|1806.8|27
1607339460000|2020-12-07 11:11:00|1807.4|1807.2|1807.4|1807|1808|1807.8|1807.2|1806.8|4404
1607339470000|2020-12-07 11:11:10|1807.2|1806.8|1807|1806.6|1807.4|1806.8|1807|1806.4|1256
1607339480000|2020-12-07 11:11:20|1806.8|1806.4|1807|1806.4|1807|1806.6|1806.8|1806.4|0
1607339490000|2020-12-07 11:11:30|1806.8|1806.2|1806.6|1806.4|1807|1806.6|1806.4|1806|830
1607339500000|2020-12-07 11:11:40|1806.4|1806.2|1805.6|1805.2|1806.4|1806.2|1805.4|1805.2|1446
1607339510000|2020-12-07 11:11:50|1805.8|1805.4|1805.8|1805.2|1806.2|1806|1805.6|1805.2|2299
1607339520000|2020-12-07 11:12:00|1805.6|1805.4|1806.2|1805.8|1806.2|1805.8|1805.6|1805.2|0
1607339530000|2020-12-07 11:12:10|1806|1805.6|1806.8|1806.4|1806.8|1806.4|1806|1805.6|924
1607339540000|2020-12-07 11:12:20|1806.6|1806.2|1806.4|1806|1806.6|1806.2|1806.4|1806|0
1607339550000|2020-12-07 11:12:30|1806.6|1806.2|1806.6|1806.4|1806.8|1806.4|1806.4|1806|201
1607339560000|2020-12-07 11:12:40|1806.4|1806.2|1808|1807.6|1808|1807.6|1806.4|1806|4733
1607339570000|2020-12-07 11:12:50|||||||||150
1607339580000|2020-12-07 11:13:00|1807.8|1807.4|1807.8|1807.4|1808|1807.8|1807.8|1807.4|1906
1607339590000|2020-12-07 11:13:10|1808|1807.6|1808|1807.6|1808|1807.6|1807.6|1807.4|1098
1607339600000|2020-12-07 11:13:20|1807.8|1807.4|1808|1807.6|1808|1807.8|1807.4|1807|1432
1607339610000|2020-12-07 11:13:30|1807.8|1807.4|1808|1807.6|1808|1807.6|1807.8|1807.4|0
1607339620000|2020-12-07 11:13:40|1807.8|1807.4|1807.4|1807|1808|1807.6|1807.4|1807|1064
1607339630000|2020-12-07 11:13:50|1807.6|1807.2|1807.2|1807|1807.6|1807.2|1807.2|1807|462
1607339640000|2020-12-07 11:14:00|1807.4|1807.2|1807.4|1807|1807.8|1807.2|1807.4|1807|308
1607339650000|2020-12-07 11:14:10|1807.2|1806.8|1806.8|1806.4|1807.4|1806.8|1806.4|1806|1110
1607339660000|2020-12-07 11:14:20|1806.6|1806.2|1807.2|1806.8|1807.2|1806.8|1806.6|1806.2|495
1607339670000|2020-12-07 11:14:30|1807|1806.6|1806.8|1806.4|1807|1806.6|1806.8|1806.2|56
1607339680000|2020-12-07 11:14:40|1807|1806.6|1807.2|1806.6|1807.2|1806.8|1806.8|1806.4|0
1607339690000|2020-12-07 11:14:50|1807.4|1806.8|1807.4|1807|1807.4|1807.2|1807.4|1806.8|567
1607339700000|2020-12-07 11:15:00|1807.6|1807.2|1808.6|1808.2|1808.8|1808.4|1807.6|1807|2984
1607339710000|2020-12-07 11:15:10|1808.8|1808.4|1808.6|1808|1808.8|1808.4|1808.4|1808|1058
1607339720000|2020-12-07 11:15:20|1808.4||1808.4||1808.6||1808.2||0
1607339730000|2020-12-07 11:15:30|1808.2|1808.2|1807.8|1807.6|1808.2|1808.2|1807.8|1807.6|2201
1607339740000|2020-12-07 11:15:40|1808|1807.8|1808.2|1807.6|1808.4|1808.2|1808|1807.6|3206
1607339750000|2020-12-07 11:15:50|1808|1807.8|1808.2|1807.6|1808.2|1807.8|1807.8|1807.6|1660
1607339760000|2020-12-07 11:16:00|1808|1807.8|1808|1807.6|1808.2|1807.8|1808|1807.6|0
1607339770000|2020-12-07 11:16:10|1808.2|1807.8|1808.2|1808|1808.6|1808.4|1808.2|1807.8|1221
1607339780000|2020-12-07 11:16:20|1808|1807.8|1808.2|1807.8|1808.4|1808|1808|1807.4|432
1607339790000|2020-12-07 11:16:30||1807.6||1807.6||1807.6||1807.6|0
1607339800000|2020-12-07 11:16:40|1808|1807.8|1808.2|1807.6|1808.4|1808|1807.8|1807.6|757
1607339810000|2020-12-07 11:16:50|1808.4|1807.8|1808.2|1808|1808.4|1808|1808.2|1807.8|0
1607339820000|2020-12-07 11:17:00|1808|1807.8|1808.6|1808.2|1808.8|1808.4|1808|1807.8|1323
1607339830000|2020-12-07 11:17:10|1808.8|1808.4|1808.8|1808.4|1808.8|1808.4|1808.8|1808.4|0
1607339840000|2020-12-07 11:17:20|1808.6|1808.2|1808.8|1808.2|1808.8|1808.2|1808.6|1808.2|0
1607339850000|2020-12-07 11:17:30|1808.6|1808|1808|1807.8|1808.6|1808|1808|1807.8|783
1607339860000|2020-12-07 11:17:40|1807.8|1807.6|1808|1807.6|1808.4|1807.8|1807.8|1807.4|928
1607339870000|2020-12-07 11:17:50|1808.2|1807.8|1808.2|1807.6|1808.4|1808|1808|1807.6|0
1607339880000|2020-12-07 11:18:00|1808.4|1807.8|1808.2|1807.6|1808.4|1808|1808|1807.6|0
1607339890000|2020-12-07 11:18:10|1808.4|1807.8|1807.2|1807|1808.4|1808|1807.2|1807|3357
1607339900000|2020-12-07 11:18:20|1807|1806.8|1807|1806.6|1807.2|1806.8|1806.8|1806.6|341
1607339910000|2020-12-07 11:18:30|1806.8|1806.8|1807.2|1806.8|1807.2|1807|1806.8|1806.6|335
1607339920000|2020-12-07 11:18:40|1807|1806.6|1806.8|1806.4|1807.2|1806.8|1806.6|1806.2|382
1607339930000|2020-12-07 11:18:50|1807|1806.6|1807.2|1806.8|1807.2|1806.8|1807|1806.6|0
1607339940000|2020-12-07 11:19:00|1807|1806.6|1806.4|1806|1807.2|1806.6|1806.2|1805.8|1355
1607339950000|2020-12-07 11:19:10|1806.2|1805.8|1806.4|1806|1806.6|1806.4|1806|1805.6|1105
1607339960000|2020-12-07 11:19:20|1806.2|1805.8|1806|1805.6|1806.2|1805.8|1806|1805.6|0
1607339980000|2020-12-07 11:19:40|1806.2|1805.8|1806.4|1806|1806.4|1806|1806.2|1805.8|75
1607339990000|2020-12-07 11:19:50|1806.2|1805.8|1806.2|1805.8|1806.4|1806|1806.2|1805.8|0
1607340000000|2020-12-07 11:20:00|1806|1805.6|1806|1805.6|1806|1805.8|1806|1805.6|0
1607340010000|2020-12-07 11:20:10|1806.2|1805.8|1806|1805.6|1806.2|1806|1806|1805.6|1422
1607340020000|2020-12-07 11:20:20||1805.4||1805.6||1805.6||1805.4|0
1607340030000|2020-12-07 11:20:30|1806.2|1805.8|1806|1805.6|1806.2|1806|1806|1805.6|178
1607340050000|2020-12-07 11:20:50|1806.2|1805.8|1806.4|1806|1807|1806.6|1806.2|1805.8|1221
1607340060000|2020-12-07 11:21:00||1806.2||1806.2||1806.2||1806.2|0
1607340070000|2020-12-07 11:21:10|1806.8|1806.4|1806.8|1806.4|1806.8|1806.4|1806.6|1806|0
1607340080000|2020-12-07 11:21:20|1806.6|1806.2|1806.8|1806.4|1806.8|1806.4|1806.4|1806|449
1607340090000|2020-12-07 11:21:30|1806.6|1806.2|1806.4|1806|1806.8|1806.2|1806.4|1806|291
1607340100000|2020-12-07 11:21:40|1806.2|1805.8|1806|1805.6|1806.4|1805.8|1805.8|1805.4|974
1607340110000|2020-12-07 11:21:50|1806.2|1805.8|1806.4|1806|1806.4|1806.2|1806|1805.6|0
1607340120000|2020-12-07 11:22:00|1806.6|1806.2|1806|1805.6|1806.6|1806.4|1806|1805.6|316
1607340130000|2020-12-07 11:22:10||1805.8||1805.8||1805.8||1805.8|0
1607340140000|2020-12-07 11:22:20|1806.2|1806|1806.4|1806|1806.4|1806|1806.2|1806|197
1607340150000|2020-12-07 11:22:30|1806.2||1806.4||1806.4||1806.2||561
1607340160000|2020-12-07 11:22:40|1806.6|1806.2|1807|1806.8|1807|1806.8|1806.6|1806|816
1607340170000|2020-12-07 11:22:50|1806.8|1806.6|1806.4|1806|1806.8|1806.6|1806.4|1806|1884
1607340180000|2020-12-07 11:23:00|1806.6|1806.2|1806.4|1806|1806.6|1806.2|1806.4|1805.8|137
1607340190000|2020-12-07 11:23:10|1806.6||1806.4||1806.6||1806.4||0
1607340200000|2020-12-07 11:23:20|1806.2|1805.8|1806.2|1805.6|1806.2|1805.8|1806.2|1805.6|0
1607340210000|2020-12-07 11:23:30|1806|1805.8|1806.2|1805.6|1806.2|1805.8|1806|1805.6|100
1607340220000|2020-12-07 11:23:40|1806.4|1806|1806.4|1806|1806.4|1806|1806.2|1805.8|323
1607340230000|2020-12-07 11:23:50|1806.2|1805.8|1806.4|1806|1806.4|1806|1806.2|1805.6|0
1607340250000|2020-12-07 11:24:10|1806.6|1806.2|1806.4|1806.2|1806.6|1806.4|1806.4|1806.2|262
1607340260000|2020-12-07 11:24:20|1806.2|1806|1806.4|1806|1806.4|1806|1806.2|1805.6|289
1607340270000|2020-12-07 11:24:30|1806.6|1806.2|1807|1806.4|1807|1806.6|1806.6|1806.2|535
1607340280000|2020-12-07 11:24:40|1806.8|1806.6|1808|1807.6|1808|1807.6|1806.8|1806.6|769
1607340290000|2020-12-07 11:24:50||1807.8||1807.8||1807.8||1807.6|400
1607340300000|2020-12-07 11:25:00|1808.4|1808|1807.8|1807.4|1808.4|1808.2|1807.6|1807.2|1189
1607340310000|2020-12-07 11:25:10|1808|1807.6|1808|1807.6|1808|1807.6|1808|1807.6|0
1607340320000|2020-12-07 11:25:20|1807.6|1807.8|1807.8|1807.2|1807.8|1807.8|1807.6|1807.2|594
1607340330000|2020-12-07 11:25:30||1807.4||1807.4||1807.6||1807.4|0
1607340340000|2020-12-07 11:25:40|1808|1807.6|1808.4|1808|1808.4|1808|1808|1807.4|1049
1607340350000|2020-12-07 11:25:50|1808.2|1807.8|1808.4|1808|1808.4|1808|1807.8|1807.6|285
1607340360000|2020-12-07 11:26:00|1808.2|1807.8|1808.4|1807.8|1808.4|1808|1808|1807.8|400
1607340370000|2020-12-07 11:26:10|1808.2|1808|1808.2|1808|1808.4|1808|1808|1807.8|194
1607340380000|2020-12-07 11:26:20|1808.4|1808.2|1808|1807.8|1808.4|1808.2|1808|1807.8|207
1607340390000|2020-12-07 11:26:30|1808.2|1808|1808.6|1808|1808.6|1808.4|1808.2|1808|441
1607340400000|2020-12-07 11:26:40|1808.4|1808.2|1808.6|1808|1808.6|1808.2|1808.4|1808|0
1607340410000|2020-12-07 11:26:50|1808.4||1808.6||1808.6||1808.4||200
1607340430000|2020-12-07 11:27:10|1808.4|1807.8|1808.2|1807.8|1808.4|1807.8|1808.2|1807.8|0
1607340440000|2020-12-07 11:27:20|1808.4|1808|1808.2|1807.8|1808.6|1808|1808.2|1807.8|0
1607340450000|2020-12-07 11:27:30|1808|1807.6|1807.8|1807.4|1808|1807.6|1807.8|1807.4|1066
1607340460000|2020-12-07 11:27:40|1807.6|1807.2|1807|1806.8|1807.8|1807.2|1807|1806.8|2661
1607340470000|2020-12-07 11:27:50|1807.2|1807|1807.8|1807.2|1807.8|1807.2|1807.2|1807|180
1607340480000|2020-12-07 11:28:00|1807.6|1807.4|1807.4|1806.8|1807.8|1807.4|1807.2|1806.8|637
1607340500000|2020-12-07 11:28:20|1807.2||1807.2||1807.2||1807.2||0
1607340510000|2020-12-07 11:28:30|1807.4|1807|1807.4|1807.2|1807.6|1807.2|1807.4|1806.8|36
1607340520000|2020-12-07 11:28:40|1807.6|1807.4|1807.6|1807.2|1807.8|1807.4|1807.6|1807.2|136
1607340530000|2020-12-07 11:28:50|1807.8|1807.4|1807.6|1807.2|1807.8|1807.4|1807.6|1807.2|50
1607340540000|2020-12-07 11:29:00|1807.8|1807.4|1808|1807.6|1808|1807.6|1807.8|1807.4|863
1607340550000|2020-12-07 11:29:10|1807.8|1807.8|1808|1807.6|1808.2|1808|1807.8|1807.6|2660
1607340560000|2020-12-07 11:29:20|1807.8|1807.4|1808.4|1808.2|1808.4|1808.2|1807.6|1807.2|611
1607340570000|2020-12-07 11:29:30|1808.6|1808.4|1808.8|1808.4|1809|1808.6|1808.6|1808.2|263
1607340580000|2020-12-07 11:29:40|1808.6|1808.2|1807.6|1807.2|1808.6|1808.2|1807.6|1807.2|3206
1607340590000|2020-12-07 11:29:50|1807.8|1807.4|1807.8|1807.4|1808.2|1807.8|1807.6|1807.4|1434
1607340600000|2020-12-07 11:30:00|1807.6|1807.2|1807.6|1807.2|1807.8|1807.2|1807.6|1807.2|0
1607340610000|2020-12-07 11:30:10|1807.4|1807.4|1807.4|1807.2|1807.6|1807.4|1807.4|1807.2|24
1607340620000|2020-12-07 11:30:20|1807.2|1807|1807.2|1807|1807.2|1807|1807.2|1807|271
1607340630000|2020-12-07 11:30:30|1807.4|1807.2|1807.2|1807|1807.6|1807.4|1807.2|1807|762
1607340650000|2020-12-07 11:30:50|1807|1806.8|1807.2|1806.8|1807.2|1806.8|1807|1806.6|726
1607340660000|2020-12-07 11:31:00|1807|1806.6|1807.2|1806.8|1807.4|1807|1807|1806.6|231
1607340670000|2020-12-07 11:31:10|1807|1806.6|1807|1806.6|1807.2|1806.8|1806.8|1806.6|330
1607340680000|2020-12-07 11:31:20|1807.2|1806.8|1807.2|1806.8|1807.2|1806.8|1807|1806.6|0
1607340690000|2020-12-07 11:31:30|1807|1806.6|1806.8|1806.4|1807.2|1806.6|1806.6|1806.2|543
1607340700000|2020-12-07 11:31:40|1807|1806.6|1807.2|1806.8|1807.2|1806.8|1806.8|1806.4|0
1607340710000|2020-12-07 11:31:50||1806.6||1807||1807||1806.6|0
1607340720000|2020-12-07 11:32:00|1807|1806.8|1807|1806.4|1807|1807|1806.8|1806.4|338
1607340730000|2020-12-07 11:32:10|1806.8|1806.6|1807.2|1806.8|1807.4|1807|1806.6|1806.2|1171
1607340740000|2020-12-07 11:32:20|1807.4|1807|1807.4|1806.8|1807.4|1807|1807.2|1806.8|40
1607340750000|2020-12-07 11:32:30|1807.2||1807||1807.2||1807||301
1607340760000|2020-12-07 11:32:40|1807.2|1807|1807.2|1806.8|1807.2|1807|1807|1806.8|0
1607340770000|2020-12-07 11:32:50|1807||1807.2||1807.2||1807||0
1607340780000|2020-12-07 11:33:00|1807|1807|1806.6|1806.4|1807.2|1807|1806.6|1806.4|207
1607340790000|2020-12-07 11:33:10|1806.8||1806.8||1806.8||1806.8||0
1607340800000|2020-12-07 11:33:20|1807|1806.6|1807.4|1806.8|1807.4|1807|1807|1806.4|493
1607340810000|2020-12-07 11:33:30||1807||1807||1807||1807|0
1607340820000|2020-12-07 11:33:40|1807.2|1807.2|1807.4|1807|1807.4|1807.2|1807.2|1806.8|93
1607340830000|2020-12-07 11:33:50|1807.6|1807.2|1807.8|1807.6|1807.8|1807.6|1807.6|1807|1233
1607340840000|2020-12-07 11:34:00|1807.6|1807.4|1807.8|1807.6|1807.8|1807.6|1807.2|1807|3748
1607340850000|2020-12-07 11:34:10|1808|1807.8|1808.4|1808|1808.4|1808|1808|1807.8|501
1607340860000|2020-12-07 11:34:20||1807.8||1807.8||1808||1807.8|0
1607340870000|2020-12-07 11:34:30|1808.6|1808|1808.6|1808.2|1808.6|1808.2|1808.6|1807.8|0
1607340880000|2020-12-07 11:34:40|1808.8|1808.4|1808.8|1808.2|1809|1808.8|1808.6|1808.2|980
1607340890000|2020-12-07 11:34:50|1809|1808.4|1809|1808.6|1809|1808.8|1808.8|1808.2|1113
1607340900000|2020-12-07 11:35:00|1808.8|1808.4|1809.2|1808.6|1809.2|1808.8|1808.8|1808.4|146
1607340910000|2020-12-07 11:35:10|1809.4|1808.8|1810.8|1810.6|1810.8|1810.6|1809.4|1808.8|18398
1607340920000|2020-12-07 11:35:20|1810.6|1810.4|1810.2|1810|1810.8|1810.4|1809.8|1809.4|3060
1607340930000|2020-12-07 11:35:30|1810.4|1810.2|1811|1810.8|1811|1810.8|1810.4|1810.2|1370
1607340940000|2020-12-07 11:35:40|1811.2|1811|1811.8|1811.4|1812|1811.6|1811.2|1811|1033
1607340950000|2020-12-07 11:35:50|1812|1811.6|1811.6|1811.2|1812.2|1811.8|1811.4|1811|1593
1607340960000|2020-12-07 11:36:00|1811.4|1811|1811.4|1811|1811.6|1811.2|1811.4|1810.8|400
1607340970000|2020-12-07 11:36:10|1811.2|1811.2|1811.4|1811|1811.4|1811.2|1811|1810.8|371
1607340980000|2020-12-07 11:36:20|1811.6|1811.2|1812.8|1812.6|1812.8|1812.6|1811.6|1811.2|5050
1607340990000|2020-12-07 11:36:30|1813|1812.8|1812.6|1812.2|1813|1812.8|1812.4|1812|4377
1607341000000|2020-12-07 11:36:40|1812.8|1812.4|1812.8|1812.6|1813|1812.6|1812.8|1812.4|35
1607341010000|2020-12-07 11:36:50|1813|1812.4|1813.2|1813|1813.6|1813.2|1812.6|1812.2|1026
1607341020000|2020-12-07 11:37:00|1813.4|1813.2|1813.4|1813|1813.8|1813.2|1813.2|1812.8|2237
1607341030000|2020-12-07 11:37:10|1813.6|1813.2|1813.4|1813|1813.8|1813.4|1813.4|1813|987
1607341040000|2020-12-07 11:37:20|1813.6|1813.2|1813.4|1813|1813.6|1813.2|1813.4|1813|0
1607341050000|2020-12-07 11:37:30|1813.2|1812.8|1813|1812.8|1813.4|1813|1813|1812.8|1256
1607341060000|2020-12-07 11:37:40|1813.2|1813|1813.4|1813.2|1813.4|1813.2|1813.2|1812.8|1470
1607341070000|2020-12-07 11:37:50|1813.6|1813.4|1813.4|1813.2|1814|1813.6|1813|1812.6|2329
1607341080000|2020-12-07 11:38:00|1813.6|1813|1813.4|1813.2|1813.8|1813.4|1813.4|1813|0
1607341090000|2020-12-07 11:38:10|1813.6|1813.4|1813.4|1812.8|1813.8|1813.6|1813.2|1812.6|2519
1607341100000|2020-12-07 11:38:20|1813.6|1813|1813.4|1813|1813.8|1813.4|1813.4|1812.8|503
1607341110000|2020-12-07 11:38:30|1813.2|1812.8|1813.4|1813|1813.6|1813.4|1813.2|1812.8|1240
1607341120000|2020-12-07 11:38:40|1813.2|1812.8|1813.4|1813|1813.4|1813|1813|1812.6|0
1607341130000|2020-12-07 11:38:50|1813.2|1812.6|1813.4|1812.8|1813.4|1813|1812.8|1812.4|2237
1607341140000|2020-12-07 11:39:00|1813.2|1813|1812.8|1812.4|1813.4|1813|1812.6|1812.4|437
1607341160000|2020-12-07 11:39:20|1812.6|1812.2|1810.8|1810.4|1812.8|1812.2|1810.6|1810.4|696
1607341170000|2020-12-07 11:39:30||1810.6||1810.6||1810.6||1810.4|0
1607341180000|2020-12-07 11:39:40|1811.2|1810.8|1811.6|1811|1811.6|1811.2|1811.2|1810.8|489
1607341190000|2020-12-07 11:39:50|1811.4|1811.2|1811.2|1811|1811.4|1811.2|1811.2|1811|123
1607341200000|2020-12-07 11:40:00||1810.8||1811||1811||1810.8|224
1607341210000|2020-12-07 11:40:10|1811|1810.8|1812.8|1812.2|1812.8|1812.2|1811|1810.8|2101
1607341220000|2020-12-07 11:40:20|1812.6|1812.4|1812.8|1812.2|1812.8|1812.6|1812.4|1812.2|480
1607341230000|2020-12-07 11:40:30|1812.6|1812.4|1812.8|1812.2|1812.8|1812.4|1812.4|1812.2|166
1607341240000|2020-12-07 11:40:40|1813|1812.4|1813.2|1812.8|1813.4|1813|1813|1812.2|2179
1607341260000|2020-12-07 11:41:00|1813.4|1813|1813.4|1813|1813.4|1813|1813.4|1813|6
1607341270000|2020-12-07 11:41:10|1813.2|1813.2|1813.2|1812.8|1813.4|1813.2|1813.2|1812.6|200
1607341280000|2020-12-07 11:41:20|1813|1812.6|1814.6|1814.4|1814.8|1814.4|1813|1812.6|7088
1607341290000|2020-12-07 11:41:30|1814.4|1814|1813.6|1813.2|1814.6|1814|1813|1812.6|2474
1607341300000|2020-12-07 11:41:40|1813.4|1813|1813.4|1813|1813.6|1813.2|1813.2|1813|100
1607341310000|2020-12-07 11:41:50|1813.2|1812.8|1813.2|1812.8|1813.6|1813.2|1813|1812.6|1148
1607341320000|2020-12-07 11:42:00|1813.4|1812.6|1813|1812.4|1813.4|1813|1813|1812.4|994
1607341340000|2020-12-07 11:42:20|1813.2|1812.6|1813.2|1812.8|1813.6|1813.2|1813.2|1812.6|22
1607341350000|2020-12-07 11:42:30|1813|1812.6|1813|1812.8|1813.2|1812.8|1813|1812.4|23
1607341360000|2020-12-07 11:42:40|1812.8|1812.6|1812.8|1812.4|1813|1812.6|1812.6|1812.2|747
1607341370000|2020-12-07 11:42:50||1812.2||1812.4||1812.4||1812.2|0
1607341380000|2020-12-07 11:43:00|1813|1812.6|1813|1812.6|1813|1812.6|1813|1812.4|0
1607341390000|2020-12-07 11:43:10|1813.2|1812.8|1812.8|1812.2|1813.4|1812.8|1812.2|1812|7478
1607341400000|2020-12-07 11:43:20|1813|1812.4|1813|1812.6|1813|1812.6|1813|1812.2|668
1607341410000|2020-12-07 11:43:30|1813.2|1812.8|1813.6|1813|1813.6|1813.2|1813.2|1812.6|1433
1607341420000|2020-12-07 11:43:40|1813.4|1813.2|1813.8|1813.4|1813.8|1813.4|1813.4|1813.2|296
1607341430000|2020-12-07 11:43:50|1814.2|1813.6|1814.6|1814|1814.6|1814.2|1814|1813.6|3158
1607341440000|2020-12-07 11:44:00|1814.4|1814.2|1813.6|1813|1814.6|1814.4|1813.2|1812.8|3459
1607341460000|2020-12-07 11:44:20|1813.4|1813.2|1813.4|1813|1813.6|1813.2|1812.2|1812|6266
1607341470000|2020-12-07 11:44:30|1813.2|1812.8|1813.6|1813.2|1813.6|1813.2|1813|1812.6|2337
1607341480000|2020-12-07 11:44:40|1813.4|1813|1813.2|1812.6|1813.6|1813.4|1813|1812.6|3464
1607341490000|2020-12-07 11:44:50|1813|1812.8|1812.2|1812|1813.2|1813|1812|1811.6|1193
1607341500000|2020-12-07 11:45:00|1812.4|1812.2|1812.2|1811.6|1812.6|1812.2|1812|1811.6|32
1607341510000|2020-12-07 11:45:10|1812.4|1811.8|1812.4|1812|1812.4|1812|1812.2|1811.8|774
1607341520000|2020-12-07 11:45:20|1812.6|1812.2|1812.8|1812.4|1813.2|1812.6|1812.6|1812.2|374
1607341530000|2020-12-07 11:45:30|||||||||4
1607341540000|2020-12-07 11:45:40|1812.6|1812.2|1812.6|1812|1812.8|1812.2|1812.2|1812|468
1607341550000|2020-12-07 11:45:50|1812.4|1811.6|1812.2|1811.6|1812.4|1811.6|1812.2|1811.6|0
1607341560000|2020-12-07 11:46:00|1812.4|1811.8|1812.2|1811.6|1812.4|1812|1812.2|1811.6|0
1607341570000|2020-12-07 11:46:10|1812|1811.4|1812.2|1811.8|1812.2|1811.8|1811.8|1811.4|422
1607341590000|2020-12-07 11:46:30|1812.4|1812|1812.6|1812.2|1812.6|1812.2|1812.2|1811.8|2861
1607341610000|2020-12-07 11:46:50|1812.4||1812.6||1812.6||1812.4||190
1607341620000|2020-12-07 11:47:00|1812.8|1812.4|1813.8|1813.6|1813.8|1813.6|1812.8|1812.4|1332
1607341630000|2020-12-07 11:47:10|1813.6|1813.4|1813.8|1813.4|1813.8|1813.6|1813.6|1813.4|1098
1607341640000|2020-12-07 11:47:20|||||||||3
1607341650000|2020-12-07 11:47:30|1814|1813.6|1814.6|1814|1814.6|1814.2|1813.8|1813.4|4736
1607341660000|2020-12-07 11:47:40|1814.4|1814.2|1814.4|1814|1814.6|1814.4|1814.4|1814|69
1607341670000|2020-12-07 11:47:50|1814.6|1814.2|1814.6|1814.2|1814.6|1814.2|1814.6|1814.2|0
1607341680000|2020-12-07 11:48:00||1814.4||1814.4||1814.4||1814.4|0
1607341690000|2020-12-07 11:48:10|1814.8|1814.6|1814.6|1814.4|1815|1814.8|1814.6|1814.4|1775
1607341700000|2020-12-07 11:48:20|1814.4|1814.2|1814.6|1814.2|1814.6|1814.2|1814.4|1814.2|1469
1607341710000|2020-12-07 11:48:30|1814.4|1814|1813.8|1813.4|1814.6|1814|1813.8|1813.4|2305
1607341720000|2020-12-07 11:48:40|1814|1813.6|1814.2|1813.6|1814.2|1813.8|1814|1813.6|223
1607341730000|2020-12-07 11:48:50|1814|1813.4|1814.4|1814|1814.4|1814.2|1813.8|1813.4|366
1607341740000|2020-12-07 11:49:00|1814.2|1813.8|1814|1813.6|1814.4|1814|1813.6|1813.4|1247
1607341750000|2020-12-07 11:49:10|1814.2|1813.8|1814|1813.8|1814.4|1814|1814|1813.6|1200
1607341760000|2020-12-07 11:49:20|1814.2|1814|1814.2|1813.8|1814.2|1814|1814.2|1813.8|220
1607341770000|2020-12-07 11:49:30|1814|1813.6|1814|1813.6|1814.2|1813.6|1813.8|1813.6|538
1607341780000|2020-12-07 11:49:40||1813.8||1813.8||1813.8||1813.6|494
1607341790000|2020-12-07 11:49:50|1813.8|1813.6|1814|1813.8|1814|1813.8|1813.8|1813.4|1432
1607341800000|2020-12-07 11:50:00|1814.2|1814|1814.2|1814|1814.2|1814|1814.2|1814|950
1607341810000|2020-12-07 11:50:10|1814.4|1814.2|1814.8|1814.4|1814.8|1814.4|1814.2|1814|1361
1607341820000|2020-12-07 11:50:20|1814.6|1814.6|1818|1817.8|1818|1817.8|1814.6|1814.2|8039
1607341830000|2020-12-07 11:50:30|1818.2|1818|1818.2|1818|1818.4|1818.2|1817.8|1817.4|11763
1607341840000|2020-12-07 11:50:40|1818.4|1818.2|1818|1817.4|1818.8|1818.6|1817.8|1817.4|4777
1607341850000|2020-12-07 11:50:50|1818.2|1817.6|1818|1817.6|1818.6|1817.8|1818|1817.6|1386
1607341860000|2020-12-07 11:51:00|1817.8|1817.8|1818.4|1817.8|1818.4|1818|1817.2|1817|1924
1607341870000|2020-12-07 11:51:10|1818.8|1818|1818|1817.6|1818.8|1818.4|1817.8|1817.2|5358
1607341880000|2020-12-07 11:51:20|1817.8|1817.8|1818|1817.8|1818|1817.8|1817.8|1817.6|0
1607341890000|2020-12-07 11:51:30|1818.2|1817.6|1817.6|1817|1818.2|1817.6|1817.2|1816.6|1029
1607341900000|2020-12-07 11:51:40|1817.8|1817.2|1817.6|1817|1818|1817.6|1817.2|1816.8|905
1607341910000|2020-12-07 11:51:50|1817.8|1817.2|1817.6|1817|1817.8|1817.4|1817.6|1816.8|915
1607341920000|2020-12-07 11:52:00|1817.4|1816.8|1817.4|1817|1817.6|1817|1817.2|1816.8|0
1607341930000|2020-12-07 11:52:10|1817.2|1816.8|1817|1816.6|1817.4|1817.2|1816.8|1816.4|2073
1607341940000|2020-12-07 11:52:20|1816.8|1816.4|1816.8|1816.2|1817.2|1816.8|1816.4|1815.8|812
1607341950000|2020-12-07 11:52:30|1817|1816.4|1818|1817.6|1818|1817.6|1817|1816.4|1558
1607341960000|2020-12-07 11:52:40|1817.8|1817.4|1817.8|1817.2|1817.8|1817.4|1817.6|1817.2|0
1607341970000|2020-12-07 11:52:50|1817.6|1817|1816.4|1816|1817.6|1817|1816|1815.8|2148
1607341980000|2020-12-07 11:53:00|1816.2|1816.2|1816.2|1815.8|1816.6|1816.2|1816.2|1815.6|1244
1607341990000|2020-12-07 11:53:10|1816.4|1816|1817|1816.4|1817|1816.4|1816.4|1815.8|1674
1607342000000|2020-12-07 11:53:20|1816.8|1816.2|1816.8|1816.4|1816.8|1816.4|1816.6|1816.2|0
1607342010000|2020-12-07 11:53:30|1817|1816.6|1817|1816.6|1817.2|1817|1816.8|1816.6|1859
1607342020000|2020-12-07 11:53:40|1816.8|1816.4|1816.6|1816.2|1816.8|1816.4|1816.6|1816.2|218
1607342030000|2020-12-07 11:53:50|1816.4|1816|1816.2|1816|1816.6|1816|1816.2|1815.8|889
1607342040000|2020-12-07 11:54:00|1816|1815.8|1816.2|1815.8|1816.2|1816|1815.8|1815.6|1799
1607342050000|2020-12-07 11:54:10|1816|1815.6|1815.4|1815|1816.2|1815.8|1815.4|1815|557
1607342060000|2020-12-07 11:54:20|1815.6|1815.2|1815.8|1815.4|1815.8|1815.6|1815.6|1815|736
1607342070000|2020-12-07 11:54:30|1815.6|1815.2|1815.8|1815.2|1815.8|1815.4|1815.6|1815.2|0
1607342080000|2020-12-07 11:54:40|1815.6|1815.4|1816|1815.6|1816|1815.6|1815.6|1815.4|0
1607342090000|2020-12-07 11:54:50|1816.4|1815.8|1816.6|1816|1816.6|1816.2|1816.2|1815.8|813
1607342100000|2020-12-07 11:55:00|1816.4|1816.2|1817|1816.8|1817|1816.8|1816.2|1816.2|375
1607342110000|2020-12-07 11:55:10|1817.2|1817|1818|1817.6|1818.2|1818|1817.2|1816.8|4876
1607342120000|2020-12-07 11:55:20|1818.2|1817.8|1818.2|1817.8|1818.4|1818|1818|1817.6|600
1607342130000|2020-12-07 11:55:30|1818|1818|1817.2|1816.8|1818|1818|1817|1816.6|29531
1607342140000|2020-12-07 11:55:40|1817.4|1817|1817.4|1817|1817.4|1817|1817.2|1817|0
1607342150000|2020-12-07 11:55:50|1817.6|1817.2|1817.6|1817.2|1818|1817.8|1817|1816.6|1788
1607342160000|2020-12-07 11:56:00|1817.4|1817|1817.4|1817|1817.8|1817.4|1817.2|1816.8|205
1607342170000|2020-12-07 11:56:10|1817.2|1816.8|1817|1816.8|1817.2|1816.8|1817|1816.6|0
1607342180000|2020-12-07 11:56:20||1816.6||1816.4||1816.8||1816.4|0
1607342190000|2020-12-07 11:56:30||1816.6||1816.8||1816.8||1816.6|0
1607342200000|2020-12-07 11:56:40|1817.2|1817|1817.6|1817|1817.6|1817|1817.2|1816.8|237
1607342210000|2020-12-07 11:56:50|1817.4||1817.4||1817.4||1817.4||0
1607342220000|2020-12-07 11:57:00|1817.2|1817.2|1817.2|1817|1817.6|1817.2|1817|1816.8|2546
1607342230000|2020-12-07 11:57:10|1817|1816.8|1817.2|1817|1817.2|1817|1816.6|1816.4|1337
1607342240000|2020-12-07 11:57:20|1817|1816.8|1816.8|1816.4|1817|1816.8|1816.8|1816.4|0
1607342250000|2020-12-07 11:57:30|1816.6|1816.2|1816.8|1816.4|1816.8|1816.4|1816.6|1816.2|100
1607342260000|2020-12-07 11:57:40|1817|1816.2|1817|1816.8|1817|1816.8|1817|1816.2|120
1607342270000|2020-12-07 11:57:50|1816.8|1816.6|1816.6|1816.2|1816.8|1816.6|1816.4|1816.2|1432
1607342280000|2020-12-07 11:58:00|1816.4|1816|1815.8|1815.2|1816.4|1816|1815.6|1815|1649
1607342290000|2020-12-07 11:58:10|1815.6|1815.4|1815.8|1815.6|1815.8|1815.6|1815.6|1815.4|360
1607342300000|2020-12-07 11:58:20|1815.6|1815.4|1816|1815.8|1816.2|1815.8|1815.6|1815.2|604
1607342310000|2020-12-07 11:58:30|1815.8|1815.6|1815.6|1815.2|1815.8|1815.6|1815.6|1815.2|421
1607342320000|2020-12-07 11:58:40|1815.8|1815.4|1815.8|1815.2|1816|1815.6|1815.6|1815.2|68
1607342330000|2020-12-07 11:58:50|1816|1815.4|1816|1815.6|1816|1815.6|1815.6|1815.2|150
1607342340000|2020-12-07 11:59:00|1816.2|1815.8|1816.6|1816.4|1816.6|1816.4|1816.2|1815.8|218
1607342350000|2020-12-07 11:59:10|1816.8|1816.6|1816.4|1816|1817.2|1816.8|1816.2|1816|1518
1607342360000|2020-12-07 11:59:20|1816.2|1816.2|1816.4|1816.2|1816.4|1816.2|1816.2|1816.2|250
1607342370000|2020-12-07 11:59:30|1816.6|1816.4|1816.8|1816.4|1816.8|1816.4|1816.6|1816.2|0
1607342380000|2020-12-07 11:59:40|1816.6|1816.2|1816|1815.6|1816.8|1816.2|1816|1815.6|565
1607342390000|2020-12-07 11:59:50|1815.8|1815.4|1814.8|1814.4|1816|1815.4|1814.6|1814.2|1022
1607342400000|2020-12-07 12:00:00|1814.6|1814.6|1815.2|1814.4|1815.2|1814.8|1814.6|1814.4|841
1607342410000|2020-12-07 12:00:10|1815|1814.6|1815.2|1814.8|1815.2|1814.8|1814.8|1814.4|10
1607342420000|2020-12-07 12:00:20|1815|1815|1815|1814.8|1815.6|1815|1814.6|1814.4|705
1607342430000|2020-12-07 12:00:30|1814.8|1814.4|1815|1814.6|1815|1814.6|1814.8|1814.4|31
1607342440000|2020-12-07 12:00:40|1814.8|1814.4|1814.6|1814|1815|1814.4|1814.4|1813.8|300
1607342450000|2020-12-07 12:00:50|1814.4|1813.8|1813.8|1813.6|1814.4|1813.8|1813.4|1813|4268
1607342460000|2020-12-07 12:01:00|1813.6|1813.4|1813.8|1813.6|1813.8|1813.6|1813.2|1812.6|8944
1607342470000|2020-12-07 12:01:10|1813.6|1813.4|1813.6|1813.2|1813.8|1813.6|1813.4|1813.2|1202
1607342490000|2020-12-07 12:01:30|1813.4|1813.4|1813.2|1812.8|1813.4|1813.4|1813.2|1812.8|194
1607342500000|2020-12-07 12:01:40|1813.4|1813|1813.6|1813.2|1813.6|1813.4|1813.4|1812.8|1670
1607342520000|2020-12-07 12:02:00|1813.8|1813.4|1813.8|1813.6|1814|1813.8|1813.8|1813.4|480
1607342530000|2020-12-07 12:02:10|1813.6|1813.4|1813.6|1813.2|1813.6|1813.4|1813.2|1813|1462
1607342540000|2020-12-07 12:02:20||1813.4||1813.2||1813.4||1813.2|55
1607342550000|2020-12-07 12:02:30|1813.8|1813.4|1814.2|1813.6|1814.4|1814|1813.6|1813.2|4698
1607342560000|2020-12-07 12:02:40|1814|1813.8|1813.8|1813.6|1814.4|1814|1813.8|1813.6|1375
1607342570000|2020-12-07 12:02:50|1814|1813.8|1814|1813.8|1814|1813.8|1814|1813.8|26
1607342580000|2020-12-07 12:03:00|1814.2|1814|1814.2|1813.8|1814.2|1814|1814|1813.8|228
1607342590000|2020-12-07 12:03:10|1814|1813.6|1814.2|1813.6|1814.2|1814|1813.8|1813.4|1500
1607342600000|2020-12-07 12:03:20|1814||1814||1814||1814||0
1607342610000|2020-12-07 12:03:30|1814.2|1813.8|1814.2|1813.8|1814.4|1814|1814.2|1813.8|1872
1607342620000|2020-12-07 12:03:40|1814|1813.6|1814.2|1813.6|1814.2|1813.6|1813.8|1813.4|899
1607342630000|2020-12-07 12:03:50|1814|1813.8|1814.2|1813.8|1814.2|1813.8|1813.8|1813.8|79
1607342640000|2020-12-07 12:04:00|1814|1814|1814.2|1813.8|1814.2|1814|1814|1813.6|75
1607342650000|2020-12-07 12:04:10|1814|1813.6|1813.4|1813|1814.2|1813.8|1813.4|1813|1685
1607342660000|2020-12-07 12:04:20|1813.6|1813.2|1813.6|1813.2|1813.6|1813.2|1813.6|1813.2|268
1607342670000|2020-12-07 12:04:30|1813.4|1813|1813.4|1813|1813.6|1813.2|1813.4|1813|111
1607342680000|2020-12-07 12:04:40|1813.2|1812.8|1813.2|1812.8|1813.2|1812.8|1812.6|1812.2|6504
1607342690000|2020-12-07 12:04:50|1813.4|1813|1814|1813.6|1814|1813.6|1813.4|1813|290
1607342700000|2020-12-07 12:05:00|1813.8|1813.4|1813.8|1813.6|1813.8|1813.6|1813.4|1813.2|1180
1607342710000|2020-12-07 12:05:10|||||||||3
1607342720000|2020-12-07 12:05:20|1814|1813.8|1814.6|1814.2|1814.6|1814.2|1814|1813.8|292
1607342730000|2020-12-07 12:05:30|1814.8|1814.4|1815|1814.6|1815|1814.6|1814.8|1814.4|37
1607342740000|2020-12-07 12:05:40|1814.8|1814.4|1814.6|1814.2|1814.8|1814.4|1814.4|1814.2|193
1607342750000|2020-12-07 12:05:50|1814.4|1814.4|1814.8|1814.6|1814.8|1814.6|1814.4|1814.2|824
1607342760000|2020-12-07 12:06:00|1815|1814.8|1814.2|1813.8|1815|1814.8|1814|1813.8|1794
1607342770000|2020-12-07 12:06:10|1814||1814.2||1814.2||1814||1
1607342780000|2020-12-07 12:06:20|1814|1813.6|1814|1813.6|1814.2|1814|1814|1813.6|0
1607342790000|2020-12-07 12:06:30|1814.2|1813.8|1814.2|1813.8|1814.6|1814.2|1814|1813.6|120
1607342800000|2020-12-07 12:06:40|1814|1813.6|1814.4|1814|1814.4|1814|1814|1813.6|0
1607342810000|2020-12-07 12:06:50|1814.2|1813.6|1814.2|1813.6|1814.2|1813.6|1814|1813.6|0
1607342820000|2020-12-07 12:07:00|1814.4|1814|1814|1813.6|1814.4|1814|1814|1813.6|1909
1607342830000|2020-12-07 12:07:10|1813.8|1813.4|1813.2|1813|1814|1813.4|1813.2|1813|255
1607342840000|2020-12-07 12:07:20|1813.4|1813.2|1813.4|1813.2|1813.4|1813.2|1813.4|1813|294
1607342850000|2020-12-07 12:07:30|1813.6|1813.4|1813.4|1813|1813.6|1813.4|1813.2|1813|1450
1607342860000|2020-12-07 12:07:40|1813.2|1812.8|1812.8|1812.6|1813.2|1812.8|1812.6|1812|1889
1607342870000|2020-12-07 12:07:50|1813|1812.8|1813|1812.6|1813.2|1812.8|1813|1812.6|0
1607342880000|2020-12-07 12:08:00||1812.8||1812.6||1812.8||1812.6|135
1607342890000|2020-12-07 12:08:10|1813.4|1812.8|1813|1812.6|1813.4|1813|1813|1812.6|307
1607342900000|2020-12-07 12:08:20|1813.2|1812.8|1813.6|1813.2|1813.8|1813.2|1813.2|1812.8|357
1607342920000|2020-12-07 12:08:40|1813.4|1813|1812.6|1812.2|1813.4|1813|1812.6|1812.2|1028
1607342930000|2020-12-07 12:08:50|1812.8|1812.4|1812.6|1812.2|1812.8|1812.4|1812.6|1812.2|0
1607342940000|2020-12-07 12:09:00|1812.8||1812.6||1812.8||1812.6||0
1607342950000|2020-12-07 12:09:10|1812.4|1812|1812.4|1812.2|1812.4|1812.2|1812.2|1812|581
1607342960000|2020-12-07 12:09:20|1812.6|1812.4|1812.4|1812.2|1812.8|1812.4|1812.4|1812.2|8074
1607342970000|2020-12-07 12:09:30|1812.6|1812.4|1812.8|1812.4|1812.8|1812.4|1812.6|1812.4|131
1607342980000|2020-12-07 12:09:40|1812.6|1812.2|1812.6|1812.2|1812.8|1812.4|1812.6|1812.2|100
1607342990000|2020-12-07 12:09:50|1812.4|1812|1812.6|1812.2|1812.8|1812.2|1812|1811.6|1213
1607343000000|2020-12-07 12:10:00|1812.4|1812|1812.6|1812|1812.6|1812.4|1812.4|1812|261
1607343010000|2020-12-07 12:10:10|1812.4|1811.8|1812.2|1811.6|1812.4|1811.8|1812.2|1811.6|111
1607343020000|2020-12-07 12:10:20|1812|1811.8|1811.6|1811.4|1812|1811.8|1811.6|1811.2|0
1607343030000|2020-12-07 12:10:30|1811.8|1811.6|1811.8|1811.6|1811.8|1811.6|1811.8|1811.4|433
1607343040000|2020-12-07 12:10:40|1812|1811.8|1812|1811.6|1812.2|1811.8|1812|1811.6|53
1607343050000|2020-12-07 12:10:50|1812.2|1811.8|1812.8|1812.4|1813|1812.4|1812.2|1811.6|383
1607343060000|2020-12-07 12:11:00|1812.6|1812.2|1812.4|1812|1812.6|1812.2|1812.4|1812|0
1607343070000|2020-12-07 12:11:10|1812.2|1811.8|1812.4|1812|1812.4|1812.2|1812.2|1811.6|787
1607343080000|2020-12-07 12:11:20|1812.2|1811.8|1812.2|1811.6|1812.2|1811.8|1812.2|1811.6|0
1607343090000|2020-12-07 12:11:30|1812.4|1811.8|1813.4|1812.8|1813.4|1812.8|1812.4|1811.8|1438
1607343100000|2020-12-07 12:11:40|1813.6|1813|1813.6|1813.2|1814|1813.4|1813.4|1812.8|0
1607343110000|2020-12-07 12:11:50|1813.4|1813|1813.2|1812.8|1813.4|1813.2|1813.2|1812.8|0
1607343120000|2020-12-07 12:12:00|1813|1812.6|1813|1812.6|1813|1812.8|1812.8|1812.6|223
1607343130000|2020-12-07 12:12:10|1812.8|1812.8|1812.4|1812.2|1812.8|1812.8|1812.4|1812.2|992
1607343140000|2020-12-07 12:12:20|1812.6|1812.4|1812.6|1812.2|1812.6|1812.4|1812.6|1812.2|709
1607343150000|2020-12-07 12:12:30|1812.4|1812|1812.2|1812|1812.4|1812.2|1812|1811.6|3165
1607343160000|2020-12-07 12:12:40|1812.4|1811.8|1812.2|1812|1812.4|1812|1812.2|1811.6|400
1607343170000|2020-12-07 12:12:50|1812.4|1811.8|1812.6|1812.2|1812.6|1812.2|1812.4|1811.8|55
1607343180000|2020-12-07 12:13:00||1812.4||1812.2||1812.4||1812.2|0
1607343190000|2020-12-07 12:13:10|1812.8|1812.4|1812.6|1812|1812.8|1812.6|1812.6|1812|571
1607343200000|2020-12-07 12:13:20|1812.4|1811.8|1812|1811.8|1812.6|1811.8|1812|1811.6|582
1607343210000|2020-12-07 12:13:30|1812.2|1811.6|1812.2|1811.6|1812.2|1811.6|1812|1811.6|30
1607343220000|2020-12-07 12:13:40|1812|1811.4|1811.8|1811.6|1812|1811.6|1811.8|1811.2|587
1607343230000|2020-12-07 12:13:50|1811.6|1811.4|1811.8|1811.6|1811.8|1811.6|1811.6|1811.2|0
1607343240000|2020-12-07 12:14:00|1812|1811.8|1811.6|1811.4|1812.2|1811.8|1811.6|1811.2|2169
1607343250000|2020-12-07 12:14:10|1811.4|1811.2|1811.6|1811.2|1811.6|1811.2|1811.2|1811|1129
1607343260000|2020-12-07 12:14:20|1811.4|1811|1811.2|1811|1811.4|1811|1811.2|1811|0
1607343270000|2020-12-07 12:14:30|1811.6|1811.2|1811.6|1811.2|1811.8|1811.4|1811.4|1811.2|3205
1607343280000|2020-12-07 12:14:40|1811.4|1811|1811|1810.6|1811.4|1811|1810.8|1810.6|698
1607343300000|2020-12-07 12:15:00||1810.8||1810.8||1810.8||1810.6|0
1607343310000|2020-12-07 12:15:10|1811.2|1811|1811.8|1811.4|1811.8|1811.4|1811.2|1811|879
1607343330000|2020-12-07 12:15:30|1811.6|1811.2|1811.4|1810.8|1811.8|1811.2|1811|1810.6|2536
1607343340000|2020-12-07 12:15:40||1810.6||1810.8||1810.8||1810.6|0
1607343360000|2020-12-07 12:16:00|1811.2|1810.6|1811.4|1810.8|1811.4|1811|1811|1810.6|421
1607343370000|2020-12-07 12:16:10|1811.2||1811.2||1811.2||1811.2||0
1607343380000|2020-12-07 12:16:20|1811.4|1811|1812|1811.6|1812|1811.8|1811.4|1811|919
1607343390000|2020-12-07 12:16:30|||||||||854
1607343400000|2020-12-07 12:16:40|1812.2|1811.8|1812.6|1812.4|1812.6|1812.4|1812.2|1811.6|784
1607343410000|2020-12-07 12:16:50|1812.4|1812.2|1812.2|1811.6|1812.4|1812.2|1812.2|1811.6|432
1607343420000|2020-12-07 12:17:00|1812|1811.8|1812.2|1812|1812.4|1812|1812|1811.6|0
1607343430000|2020-12-07 12:17:10||1811.8||1812||1812||1811.6|69
1607343440000|2020-12-07 12:17:20||1811.8||1812||1812||1811.6|0
1607343450000|2020-12-07 12:17:30|1812|1811.8|1812|1811.6|1812.4|1812|1812|1811.6|272
1607343460000|2020-12-07 12:17:40|1812.2|1811.8|1812.2|1812|1812.4|1812|1812.2|1811.6|0
1607343470000|2020-12-07 12:17:50|1812.4|1811.8|1813.2|1812.6|1813.4|1813|1812.4|1811.8|3113
1607343480000|2020-12-07 12:18:00|1813.4|1812.8|1813.2|1812.8|1813.4|1813|1813|1812.8|12
1607343490000|2020-12-07 12:18:10|1813|1812.6|1813.2|1812.8|1813.2|1812.8|1812.8|1812.4|775
1607343500000|2020-12-07 12:18:20|1813|1812.6|1812.4|1812|1813|1812.6|1812.4|1812|857
1607343510000|2020-12-07 12:18:30|1812.6|1812.2|1812.2|1812|1812.8|1812.2|1812.2|1812|0
1607343520000|2020-12-07 12:18:40|1812|1811.8|1811.6|1811.4|1812.2|1812|1811.6|1811.2|525
1607343530000|2020-12-07 12:18:50|1811.8|1811.6|1812.2|1811.6|1812.2|1811.8|1811.8|1811.4|202
1607343540000|2020-12-07 12:19:00|1812|1811.8|1812.2|1811.6|1812.2|1811.8|1812|1811.6|0
1607343550000|2020-12-07 12:19:10|1812|1811.4|1811.8|1811.2|1812|1811.6|1811.6|1811.2|120
1607343560000|2020-12-07 12:19:20|1811.6|1811|1811.6|1811.2|1811.6|1811.2|1811.4|1811|463
1607343570000|2020-12-07 12:19:30|1811.4|1811|1811.8|1811.6|1811.8|1811.6|1811.4|1811|178
1607343580000|2020-12-07 12:19:40|1811.6|1811.4|1811.8|1811.6|1811.8|1811.6|1811.6|1811.2|43
1607343590000|2020-12-07 12:19:50|1812|1811.4|1812|1811.6|1812|1811.6|1811.8|1811.2|137
1607343600000|2020-12-07 12:20:00|1811.8|1811.4|1811.6|1811.2|1811.8|1811.6|1811.6|1811.2|400
1607343630000|2020-12-07 12:20:30||1811.4||1811.4||1811.4||1811.4|0
1607343640000|2020-12-07 12:20:40|1811.4|1811.2|1811.6|1811.2|1811.6|1811.2|1811.4|1811.2|246
1607343650000|2020-12-07 12:20:50|1811.8|1811.4|1812|1811.6|1812|1811.8|1811.8|1811.2|365
1607343660000|2020-12-07 12:21:00|1812.2|1811.8|1812|1811.6|1812.4|1812|1811.8|1811.6|1396
1607343670000|2020-12-07 12:21:10||1811.8||1811.6||1811.8||1811.6|820
1607343680000|2020-12-07 12:21:20|1812.2|1811.8|1812.2|1811.8|1812.2|1812|1812.2|1811.6|142
1607343690000|2020-12-07 12:21:30|1812.4|1812|1812.6|1812.2|1812.6|1812.4|1812.4|1811.8|331
1607343700000|2020-12-07 12:21:40|1812.8|1812.4|1812.8|1812.6|1812.8|1812.6|1812.8|1812.4|160
1607343710000|2020-12-07 12:21:50|1812.6|1812.4|1812.4|1811.8|1812.6|1812.4|1812.2|1811.8|1665
1607343720000|2020-12-07 12:22:00|1812.2|1811.6|1812.2|1811.8|1812.4|1812|1812|1811.6|253
1607343730000|2020-12-07 12:22:10|1812.4|1812|1812.4|1812|1812.4|1812|1812|1811.6|105
1607343740000|2020-12-07 12:22:20|1812.6|1812.2|1812.4|1812|1812.8|1812.4|1812.4|1812|208
1607343750000|2020-12-07 12:22:30|1812.6|1812.2|1812.2|1812|1812.6|1812.2|1812|1811.6|410
1607343760000|2020-12-07 12:22:40|1812|1811.8|1812.6|1812.2|1812.6|1812.2|1812|1811.6|251
1607343770000|2020-12-07 12:22:50|1812.4|1812|1812.4|1811.8|1812.4|1812|1812|1811.6|141
1607343780000|2020-12-07 12:23:00|1812.2|1811.6|1812.2|1812|1812.4|1812|1812|1811.6|0
1607343790000|2020-12-07 12:23:10|1812|1811.8|1812.2|1812|1812.2|1812|1812|1811.6|122
1607343800000|2020-12-07 12:23:20|1812.4|1811.8|1812|1811.6|1812.6|1811.8|1812|1811.6|411
1607343810000|2020-12-07 12:23:30|1811.8|1811.4|1811.8|1811.4|1812.2|1811.6|1811.8|1811.4|3
1607343820000|2020-12-07 12:23:40|1812|1811.6|1812.4|1811.8|1812.4|1812.2|1812|1811.6|1626
1607343830000|2020-12-07 12:23:50|1812.6|1812|1812.6|1812.2|1812.6|1812.4|1812.6|1812|31
1607343850000|2020-12-07 12:24:10|1812.8|1812.4|1812.4|1812|1812.8|1812.6|1812.4|1811.8|761
1607343860000|2020-12-07 12:24:20||1811.8||1812||1812||1811.8|0
1607343870000|2020-12-07 12:24:30|1812.2|1812.2|1812.2|1811.8|1812.2|1812.2|1812.2|1811.8|232
1607343880000|2020-12-07 12:24:40|1812.4|1812|1812.4|1812.2|1812.4|1812.2|1812.4|1812|41
1607343890000|2020-12-07 12:24:50|1812.6|1812|1812.4|1812|1812.6|1812.4|1812.4|1812|1021
1607343900000|2020-12-07 12:25:00|1812.2|1811.8|1812|1811.8|1812.2|1811.8|1812|1811.8|35
1607343920000|2020-12-07 12:25:20|1811.8|1811.6|1811.8|1811.6|1811.8|1811.6|1811.8|1811.4|515
1607343940000|2020-12-07 12:25:40|1811.6|1811.4|1811.4|1811|1811.6|1811.4|1811.2|1811|67
1607343950000|2020-12-07 12:25:50|1811.2|1810.8|1811|1810.6|1811.2|1810.8|1811|1810.6|423
1607343960000|2020-12-07 12:26:00|1810.8|1810.8|1811|1810.6|1811|1810.8|1810.8|1810.6|28
1607343970000|2020-12-07 12:26:10|1810.8||1810.8||1811||1810.8||0
1607343980000|2020-12-07 12:26:20|1810.6|1810.4|1810.6|1810.4|1810.8|1810.6|1810.6|1810.4|799
1607343990000|2020-12-07 12:26:30|1810.8|1810.6|1812|1811.6|1812|1811.6|1810.6|1810.2|22397
1607344000000|2020-12-07 12:26:40|1812.4|1811.8|1812|1811.6|1812.4|1812|1811.8|1811.4|649
1607344010000|2020-12-07 12:26:50||1811.8||1811.8||1811.8||1811.8|0
1607344020000|2020-12-07 12:27:00|1811.8|1811.6|1811.2|1810.8|1811.8|1811.6|1811.2|1810.8|809
1607344030000|2020-12-07 12:27:10||1811||1810.8||1811||1810.8|0
1607344040000|2020-12-07 12:27:20|1811|1810.6|1811|1810.6|1811|1810.8|1810.6|1810.2|4494
1607344050000|2020-12-07 12:27:30|1810.8|1810.4|1810.8|1810.4|1811|1810.6|1810.6|1810.2|7564
1607344060000|2020-12-07 12:27:40|1810.6|1810.2|1810.6|1810.2|1811|1810.6|1810.4|1810|26745
1607344070000|2020-12-07 12:27:50|1810.4|1810|1810.6|1810.2|1810.6|1810.2|1810.4|1810|961
1607344080000|2020-12-07 12:28:00|1810.8|1810.4|1810.4|1810|1810.8|1810.6|1810.4|1810|1799
1607344090000|2020-12-07 12:28:10|1810.2|1810.2|1810.4|1810|1810.4|1810.2|1810.2|1810|3067
1607344100000|2020-12-07 12:28:20|1810.2|1809.8|1809.4|1809|1810.2|1809.8|1809.4|1808.8|9405
1607344110000|2020-12-07 12:28:30|1809.2|1809.2|1809.8|1809.4|1810|1809.8|1809.2|1809|1109
1607344120000|2020-12-07 12:28:40|1809.6|1809.2|1809.4|1809|1809.8|1809.2|1809.4|1809|1693
1607344130000|2020-12-07 12:28:50|1809.6|1809.2|1809.6|1809.2|1809.6|1809.4|1809.6|1809.2|68
1607344150000|2020-12-07 12:29:10|1809.8|1809.4|1809.6|1809.2|1809.8|1809.6|1809.6|1809.2|833
1607344160000|2020-12-07 12:29:20|1809.8|1809.4|1809.6|1809.2|1809.8|1809.6|1809.4|1809.2|2205
1607344170000|2020-12-07 12:29:30|1809.8|1809.4|1809.8|1809.4|1809.8|1809.4|1809.8|1809.4|294
1607344180000|2020-12-07 12:29:40|1809.6|1809.2|1809.8|1809.6|1809.8|1809.6|1809.6|1809.2|0
1607344190000|2020-12-07 12:29:50|1810|1809.8|1810.8|1810.4|1811|1810.6|1810|1809.8|4402
1607344200000|2020-12-07 12:30:00|1810.6|1810.2|1810.4|1810|1810.6|1810.2|1810.4|1810|374
1607344210000|2020-12-07 12:30:10|1810.2|1809.8|1810|1809.6|1810.4|1810|1810|1809.6|0
1607344220000|2020-12-07 12:30:20|1809.8||1809.8||1809.8||1809.8||0
1607344230000|2020-12-07 12:30:30|1809.6|1809.4|1809.8|1809.2|1809.8|1809.4|1809.6|1809.2|972
1607344240000|2020-12-07 12:30:40|1809.6||1809.6||1809.6||1809.6||0
1607344250000|2020-12-07 12:30:50|1809.8|1809.4|1809.8|1809.2|1809.8|1809.6|1809.6|1809.2|594
1607344260000|2020-12-07 12:31:00|1809.6|1809.4|1809.4|1809|1809.8|1809.4|1809.4|1809|1093
1607344280000|2020-12-07 12:31:20||1809.2||1809||1809.2||1809|150
1607344290000|2020-12-07 12:31:30|1809.6|1809.2|1808.4|1808|1809.6|1809.2|1808.2|1808|6902
1607344300000|2020-12-07 12:31:40|1808.2||1808.4||1808.4||1808.2||0
1607344310000|2020-12-07 12:31:50|1808.2||1808.2||1808.4||1808.2||0
1607344320000|2020-12-07 12:32:00||1807.8||1807.8||1807.8||1807.8|12
1607344340000|2020-12-07 12:32:20|1808.4|1808|1808.2|1807.8|1808.4|1808|1808|1807.8|790
1607344360000|2020-12-07 12:32:40|||||||||2513
1607344370000|2020-12-07 12:32:50|1808|1807.6|1808|1807.6|1808|1807.6|1807.8|1807.6|395
1607344380000|2020-12-07 12:33:00|1807.8|1807.4|1807.8|1807.2|1808|1807.6|1807.4|1807.2|587
1607344390000|2020-12-07 12:33:10|1807.6|1807.4|1806.4|1806|1807.6|1807.4|1806.2|1806|3828
1607344400000|2020-12-07 12:33:20|1806.2|1806.2|1806.6|1806.4|1807|1806.6|1806.2|1806.2|723
1607344410000|2020-12-07 12:33:30|1806.8|1806.6|1807|1806.6|1807.4|1807|1806.8|1806.4|2354
1607344420000|2020-12-07 12:33:40|1807.2|1806.8|1807.4|1807|1807.4|1807|1807|1806.6|72
1607344440000|2020-12-07 12:34:00|1807.2|1806.8|1807.4|1807|1807.4|1807|1806.8|1806.4|1612
1607344450000|2020-12-07 12:34:10|1807.2|1806.8|1807.8|1807.4|1808|1807.6|1807|1806.6|4216
1607344460000|2020-12-07 12:34:20|1808|1807.6|1807.8|1807.4|1808|1807.6|1807.8|1807.2|0
1607344470000|2020-12-07 12:34:30|1808|1807.6|1807.8|1807.2|1808|1807.6|1807.6|1807.2|875
1607344480000|2020-12-07 12:34:40|1807.6|1807.4|1807|1806.6|1807.8|1807.4|1807|1806.6|402
1607344490000|2020-12-07 12:34:50|1807.2|1806.8|1808.2|1807.6|1808.2|1807.8|1807.2|1806.8|7110
1607344500000|2020-12-07 12:35:00|1808.4|1807.8|1808.8|1808.4|1808.8|1808.4|1808.4|1807.8|610
1607344510000|2020-12-07 12:35:10|1809|1808.6|1809.6|1809.2|1809.6|1809.2|1808.8|1808.6|0
1607344520000|2020-12-07 12:35:20|1809.4|1809|1809.6|1809.2|1809.6|1809.2|1809.4|1809|627
1607344530000|2020-12-07 12:35:30||1809||1809.2||1809.2||1809|0
1607344550000|2020-12-07 12:35:50|1809.4|1809|1809.2|1808.8|1809.4|1809.2|1809.2|1808.6|1632
1607344560000|2020-12-07 12:36:00|1809.4|1809|1810.2|1809.6|1810.2|1810|1809.4|1809|1397
1607344570000|2020-12-07 12:36:10||1809.4||1809.6||1809.8||1809.4|0
1607344580000|2020-12-07 12:36:20|1810|1809.4|1808.8|1808.4|1810|1809.4|1808.8|1808.4|2138
1607344590000|2020-12-07 12:36:30|1808.6|1808.2|1809|1808.8|1809.2|1808.8|1808.6|1808|928
1607344600000|2020-12-07 12:36:40|1809.2|1809|1809.2|1808.8|1809.4|1809|1809.2|1808.8|306
1607344610000|2020-12-07 12:36:50|1809|1809|1809.2|1809|1809.4|1809|1809|1808.8|0
1607344630000|2020-12-07 12:37:10|1809.4|1809.2|1810.2|1809.6|1810.2|1809.6|1809.4|1809.2|1215
1607344640000|2020-12-07 12:37:20|1810|1809.4|1809.4|1808.8|1810|1809.4|1809.4|1808.8|1670
1607344650000|2020-12-07 12:37:30|1809.2|1809|1809.2|1808.8|1809.2|1809|1809|1808.4|0
1607344660000|2020-12-07 12:37:40|1809.4|1809|1809.4|1808.8|1809.4|1809|1809.2|1808.8|0
1607344670000|2020-12-07 12:37:50|1809.2|1808.6|1809.2|1808.8|1809.2|1808.8|1809|1808.6|0
1607344680000|2020-12-07 12:38:00|1809|1808.6|1809.2|1808.8|1809.2|1808.8|1809|1808.6|0
1607344690000|2020-12-07 12:38:10|1809|1808.6|1809|1808.6|1809.2|1808.8|1809|1808.6|600
1607344700000|2020-12-07 12:38:20|1808.8||1808.8||1808.8||1808.8||2
1607344710000|2020-12-07 12:38:30|1809|1808.8|1809|1808.4|1809.2|1808.8|1808.8|1808.4|332
1607344720000|2020-12-07 12:38:40|1808.8|1808.2|1808.6|1808.2|1808.8|1808.2|1808.6|1808.2|0
1607344730000|2020-12-07 12:38:50|1808.4|1808.4|1808.8|1808.4|1809|1808.6|1808.4|1808.4|352
1607344740000|2020-12-07 12:39:00|1809|1808.6|1809|1808.8|1809|1808.8|1809|1808.6|19
1607344760000|2020-12-07 12:39:20|1808.8|1808.4|1808.8|1808.4|1808.8|1808.4|1808.6|1808.2|33
1607344770000|2020-12-07 12:39:30|1809||1808.8||1809||1808.8||0
1607344780000|2020-12-07 12:39:40|1808.6|1808.2|1808.4|1808.2|1808.6|1808.2|1808.4|1808.2|381
1607344790000|2020-12-07 12:39:50|1808.2|1808|1808.4|1808|1808.4|1808.2|1808.2|1808|972
1607344800000|2020-12-07 12:40:00|1808.2|1808.2|1808.4|1808|1808.4|1808.2|1808.2|1808|279
1607344810000|2020-12-07 12:40:10|1808.2||1808.4||1808.4||1808.2||0
1607344820000|2020-12-07 12:40:20|1808.2||1808.2||1808.4||1808.2||582
1607344830000|2020-12-07 12:40:30|1808.4|1808.2|1808.4|1808|1808.4|1808.2|1808.4|1808|187
1607344840000|2020-12-07 12:40:40|1808.2|1807.8|1808|1807.6|1808.2|1807.8|1808|1807.6|1029
1607344860000|2020-12-07 12:41:00|1807.8|1807.4|1807.8|1807.2|1808|1807.4|1807.4|1807.2|332
1607344870000|2020-12-07 12:41:10|1807.6|1807.4|1807.6|1807.2|1807.6|1807.4|1807.6|1807.2|240
1607344880000|2020-12-07 12:41:20|1807.4|1807|1807.4|1807|1807.6|1807.2|1807.4|1806.8|6608
1607344890000|2020-12-07 12:41:30|1807.2|1806.8|1806.6|1806.4|1807.6|1807.4|1806.6|1806.4|24928
1607344900000|2020-12-07 12:41:40|1806.4|1806.2|1806.2|1805.8|1806.4|1806.2|1806|1805.6|1624
1607344910000|2020-12-07 12:41:50|1806|1805.6|1806.2|1805.8|1806.2|1806|1806|1805.6|506
1607344920000|2020-12-07 12:42:00|1806.4|1806|1806.2|1805.8|1806.6|1806.4|1806.2|1805.8|1388
1607344950000|2020-12-07 12:42:30|1806.4|1806|1806.2|1805.8|1806.4|1806.2|1806.2|1805.8|738
1607344970000|2020-12-07 12:42:50|1806|1805.6|1805.8|1805.4|1806.2|1805.8|1805.8|1805.4|1592
1607344980000|2020-12-07 12:43:00|1805.4|1805.2|1805.6|1805.2|1805.6|1805.2|1805.4|1805.2|278
1607344990000|2020-12-07 12:43:10|1805.8|1805.4|1806.2|1806|1806.2|1806|1805.8|1805.2|3724
1607345000000|2020-12-07 12:43:20|1806.6|1806.2|1806.6|1806|1806.6|1806.4|1806.2|1806|2393
1607345010000|2020-12-07 12:43:30|1806.4|1806.2|1806.6|1806.2|1806.6|1806.2|1806.2|1806|1384
1607345020000|2020-12-07 12:43:40|1806.4|1806|1805.4|1805|1806.4|1806.2|1805|1804.8|11537
1607345030000|2020-12-07 12:43:50|1805.2||1805.2||1805.4||1805.2||666
1607345040000|2020-12-07 12:44:00|1805.4|1804.8|1803.8|1803.6|1805.4|1804.8|1803.6|1803|11538
1607345050000|2020-12-07 12:44:10|1804|1803.8|1803.4|1803|1804.2|1803.8|1803.4|1803|6287
1607345060000|2020-12-07 12:44:20||1803.2||1803||1803.2||1803|0
1607345070000|2020-12-07 12:44:30|1803.2|1802.8|1802.8|1802.4|1803.2|1802.8|1802.8|1802.2|5284
1607345080000|2020-12-07 12:44:40|1802.6|1802.2|1802.2|1802|1802.6|1802.2|1802.2|1802|1039
1607345090000|2020-12-07 12:44:50|1802.4|1802.2|1802.4|1802.2|1802.6|1802.4|1802.4|1802.2|959
1607345100000|2020-12-07 12:45:00|1802.2|1802|1802.4|1802|1802.4|1802.2|1802.2|1802|1221
1607345110000|2020-12-07 12:45:10|1802.2||1802.2||1802.2||1802.2||1
1607345120000|2020-12-07 12:45:20|1802.4|1802.2|1802.2|1802|1802.4|1802.2|1802.2|1802|200
1607345130000|2020-12-07 12:45:30|1802.4|1802.2|1802.4|1802|1802.8|1802.6|1802.4|1802|2707
1607345140000|2020-12-07 12:45:40|1802.6|1802.2|1802.6|1802.2|1802.6|1802.2|1802.6|1802.2|0
1607345150000|2020-12-07 12:45:50|1802.8|1802.4|1802.8|1802.6|1802.8|1802.6|1802.8|1802.2|828
1607345160000|2020-12-07 12:46:00|1802.6|1802.4|1803.4|1803|1803.6|1803.4|1802.6|1802.2|1373
1607345170000|2020-12-07 12:46:10|1803.6|1803.2|1803.6|1803.2|1803.6|1803.4|1803.6|1803.2|51
1607345180000|2020-12-07 12:46:20|1803.8|1803.4|1804.2|1803.6|1804.2|1803.6|1803.8|1803.2|743
1607345190000|2020-12-07 12:46:30|1804|1803.8|1804.2|1803.8|1804.2|1804|1804|1803.6|400
1607345200000|2020-12-07 12:46:40|1804.4|1804|1805.2|1804.6|1805.2|1804.8|1804.4|1804|2703
1607345210000|2020-12-07 12:46:50|1805|1804.8|1804.4|1804|1805.2|1804.8|1804.2|1804|1478
1607345220000|2020-12-07 12:47:00|1804.6|1804.2|1804.6|1804.2|1804.6|1804.4|1804.4|1804|1014
1607345230000|2020-12-07 12:47:10|1804.4|1804|1804.4|1804.2|1804.6|1804.2|1804.4|1804|0
1607345240000|2020-12-07 12:47:20||1804||1804.2||1804.2||1804|86
1607345250000|2020-12-07 12:47:30|1804.6|1804.4|1804.8|1804.4|1804.8|1804.4|1804.6|1804.2|789
1607345260000|2020-12-07 12:47:40|1805|1804.6|1805|1804.6|1805|1804.8|1804.8|1804.6|398
1607345270000|2020-12-07 12:47:50|1804.8|1804.4|1804.8|1804.2|1805|1804.4|1804.6|1804.2|200
1607345280000|2020-12-07 12:48:00|1804.6||1804.6||1804.6||1804.6||92
1607345290000|2020-12-07 12:48:10|1804.4|1804|1804.6|1804.2|1804.6|1804.2|1804.4|1804|0
1607345300000|2020-12-07 12:48:20|1804.4|1804|1804.6|1804.2|1804.6|1804.4|1804.4|1804|645
1607345310000|2020-12-07 12:48:30||1804.4||1804.4||1804.4||1804.4|0
1607345330000|2020-12-07 12:48:50||1804.2||1804.2||1804.2||1804.2|0
1607345340000|2020-12-07 12:49:00|||||||||10
1607345370000|2020-12-07 12:49:30|1804.4|1804.4|1804.6|1804.2|1804.8|1804.6|1804.4|1804.2|1138
1607345380000|2020-12-07 12:49:40|1804.8|1804.4|1804.6|1804.2|1804.8|1804.4|1804.6|1804.2|263
1607345390000|2020-12-07 12:49:50|1804.8|1804.4|1804.8|1804.4|1804.8|1804.6|1804.8|1804.4|287
1607345400000|2020-12-07 12:50:00|1804.6|1804.2|1804.6|1804.2|1804.6|1804.2|1804.4|1804.2|418
1607345410000|2020-12-07 12:50:10|1804.4||1804.4||1804.4||1804.4||0
1607345420000|2020-12-07 12:50:20|1804.6|1804.4|1804.4|1804.2|1804.6|1804.4|1804.4|1804.2|572
1607345440000|2020-12-07 12:50:40|1804.2|1804|1804.2|1804|1804.2|1804|1804.2|1804|1552
1607345450000|2020-12-07 12:50:50|1804|1803.8|1804|1803.6|1804|1803.8|1804|1803.6|470
1607345460000|2020-12-07 12:51:00||1803.8||1803.6||1803.8||1803.6|206
1607345470000|2020-12-07 12:51:10|1804.4|1803.8|1805.6|1805.2|1805.8|1805.2|1804.4|1803.6|8886
1607345480000|2020-12-07 12:51:20|1805.8|1805.4|1805.6|1805.2|1805.8|1805.4|1805.6|1805.2|0
1607345490000|2020-12-07 12:51:30|1805.4|1805.4|1805.6|1805|1805.6|1805.4|1805|1804.8|4168
1607345500000|2020-12-07 12:51:40|1805.4||1805.6||1805.6||1805.4||0
1607345510000|2020-12-07 12:51:50|1805.4|1804.8|1805.2|1804.8|1805.4|1804.8|1805|1804.8|414
1607345520000|2020-12-07 12:52:00|1805|1804.6|1805|1804.6|1805|1804.6|1804.8|1804.4|1291
1607345530000|2020-12-07 12:52:10|1804.8|1804.4|1805.2|1804.6|1805.4|1805.2|1804.8|1804.4|598
1607345540000|2020-12-07 12:52:20||1804.8||1804.6||1804.8||1804.6|0
1607345550000|2020-12-07 12:52:30|1805.4|1804.8|1805.6|1805.4|1805.6|1805.4|1805.2|1804.6|118
1607345560000|2020-12-07 12:52:40|1805.8|1805.6|1805.8|1805.2|1806|1805.6|1805.6|1805|501
1607345570000|2020-12-07 12:52:50|1805.6|1805|1805.6|1805.2|1805.6|1805.2|1805.2|1804.8|1628
1607345580000|2020-12-07 12:53:00|1805.4|1805|1805.8|1805.4|1805.8|1805.6|1805.4|1805|19
1607345590000|2020-12-07 12:53:10|1806|1805.6|1806|1805.4|1806.2|1805.8|1806|1805.2|5000
1607345600000|2020-12-07 12:53:20|1806.2|1805.6|1806.4|1805.8|1806.6|1805.8|1806.2|1805.4|100
1607345610000|2020-12-07 12:53:30|1806.8|1806|1807|1806.6|1807|1806.8|1806.6|1806|1112
1607345620000|2020-12-07 12:53:40|1807.2|1806.8|1807|1806.6|1807.2|1807|1807|1806.6|948
1607345630000|2020-12-07 12:53:50|1807.2|1806.8|1807|1806.8|1807.2|1806.8|1807|1806.6|472
1607345640000|2020-12-07 12:54:00|1807.2|1806.6|1807.2|1806.6|1807.2|1807|1807|1806.6|0
1607345650000|2020-12-07 12:54:10|1807|1806.8|1807|1806.6|1807.2|1807|1807|1806.6|1114
1607345660000|2020-12-07 12:54:20|1807.2|1806.8|1807.8|1807.6|1807.8|1807.6|1807.2|1806.8|339
1607345670000|2020-12-07 12:54:30|1807.6|1807.2|1807.6|1807.4|1807.8|1807.4|1807.4|1807|148
1607345680000|2020-12-07 12:54:40|||||||||165
1607345690000|2020-12-07 12:54:50|1807.4|1807.2|1807.4|1807|1807.6|1807.2|1807.4|1807|2115
1607345700000|2020-12-07 12:55:00||1806.8||1806.8||1806.8||1806.8|0
1607345710000|2020-12-07 12:55:10|1807.8|1807|1807.6|1807.2|1807.8|1807.4|1807.6|1807|331
1607345720000|2020-12-07 12:55:20|1807.4|1807|1807.4|1807|1807.4|1807|1807|1806.8|36280
1607345730000|2020-12-07 12:55:30|1807.2|1806.8|1807.4|1807|1807.4|1807|1807.2|1806.8|0
1607345740000|2020-12-07 12:55:40||1806.8||1807||1807||1806.8|0
1607345750000|2020-12-07 12:55:50|1807.2|1806.8|1807|1806.8|1807.4|1807|1807|1806.4|1563
1607345760000|2020-12-07 12:56:00|1807.2||1807.4||1807.4||1807||195
1607345770000|2020-12-07 12:56:10|1807.2||1807||1807.2||1807||0
1607345780000|2020-12-07 12:56:20|1806.8|1806.6|1807.2|1807|1807.2|1807|1806.8|1806.6|464
1607345790000|2020-12-07 12:56:30|1807.4|1807.2|1807.6|1807.4|1807.6|1807.4|1807.4|1807.2|322
1607345800000|2020-12-07 12:56:40|1807.8|1807.6|1808|1807.4|1808|1807.8|1807.6|1807.4|1266
1607345810000|2020-12-07 12:56:50|1808.2|1807.6|1809|1808.6|1809.2|1808.8|1808|1807.6|7599
1607345820000|2020-12-07 12:57:00|1808.8|1808.4|1808.8|1808.4|1808.8|1808.4|1808.6|1808.4|505
1607345830000|2020-12-07 12:57:10|1809|1808.6|1808.8|1808.6|1809|1808.6|1808.4|1808|796
1607345840000|2020-12-07 12:57:20|1808.6|1808.4|1808.8|1808.2|1808.8|1808.6|1808.6|1808.2|85
1607345850000|2020-12-07 12:57:30|1808.6|1808.4|1808.6|1808.2|1808.8|1808.6|1808.6|1808.2|414
1607345870000|2020-12-07 12:57:50|1808.4|1808.4|1808.6|1808.4|1808.6|1808.4|1808.4|1808.2|547
1607345880000|2020-12-07 12:58:00|1808.8|1808.6|1808.8|1808.6|1809|1808.6|1808.8|1808.6|214
1607345890000|2020-12-07 12:58:10||1808.4||1808.2||1808.6||1808.2|0
1607345900000|2020-12-07 12:58:20|1809|1808.4|1808.8|1808.2|1809|1808.8|1808.8|1808.2|18
1607345910000|2020-12-07 12:58:30|1808.6|1808|1808.4|1808|1808.6|1808|1808.4|1808|589
1607345920000|2020-12-07 12:58:40||1808.2||1808.2||1808.2||1808|0
1607345930000|2020-12-07 12:58:50||1808||1808.2||1808.2||1808|0
1607345940000|2020-12-07 12:59:00|1808.6|1808.4|1809|1808.8|1809.2|1809|1808.4|1808.2|1842
1607345950000|2020-12-07 12:59:10||1808.6||1808.6||1808.8||1808.6|135
1607345960000|2020-12-07 12:59:20||1808.4||1808.6||1808.6||1808.2|0
1607345970000|2020-12-07 12:59:30|1808.8|1808.4|1808.6|1808.2|1808.8|1808.6|1808.6|1808.2|0
1607345980000|2020-12-07 12:59:40|1808.4|1808|1805.8|1805.2|1808.4|1808|1805.4|1805|7700
1607345990000|2020-12-07 12:59:50|1805.6|1805.4|1806.2|1805.6|1806.6|1806.2|1805.2|1805|4722
1607346000000|2020-12-07 13:00:00|1806.4|1805.8|1807.2|1806.8|1808|1807.4|1806.2|1805.8|1296
1607346010000|2020-12-07 13:00:10|1807.4|1806.6|1807|1806.8|1807.4|1806.8|1806.8|1806.4|587
1607346020000|2020-12-07 13:00:20|1807.2|1806.6|1807.2|1806.8|1807.6|1807.2|1807.2|1806.6|150
1607346030000|2020-12-07 13:00:30|1807|1806.6|1806.8|1806.2|1807|1806.8|1806|1805.6|890
1607346040000|2020-12-07 13:00:40|1806.6|1806|1806.8|1806.2|1806.8|1806.2|1806.2|1805.8|194
1607346050000|2020-12-07 13:00:50|1806.6|1806.4|1806.4|1806|1806.8|1806.4|1806.4|1806|0
1607346060000|2020-12-07 13:01:00|1806.2|1805.8|1806|1805.6|1806.2|1806|1806|1805.6|0
1607346080000|2020-12-07 13:01:20|1805.8|1805.2|1805.8|1805.4|1805.8|1805.4|1805.8|1805.2|0
1607346090000|2020-12-07 13:01:30|1805.6|1805.2|1805.8|1805.4|1805.8|1805.6|1805.6|1805.2|44
1607346100000|2020-12-07 13:01:40|1805.6|1805.2|1805.8|1805.4|1805.8|1805.4|1805.4|1805|34
1607346110000|2020-12-07 13:01:50|1805.6|1805.2|1805.8|1805.2|1805.8|1805.4|1805.4|1805|0
1607346120000|2020-12-07 13:02:00|1806|1805.4|1806|1805.8|1806|1805.8|1806|1805.4|375
1607346130000|2020-12-07 13:02:10|1806.2|1806|1806|1805.6|1806.2|1806|1806|1805.6|1326
1607346140000|2020-12-07 13:02:20|1805.8|1805.4|1805.8|1805.6|1806|1805.6|1805.8|1805.4|182
1607346150000|2020-12-07 13:02:30|1805.6|1805.4|1805.6|1805.2|1805.6|1805.4|1805.6|1805.2|0
1607346160000|2020-12-07 13:02:40|1805.8|1805.4|1808|1807.4|1808|1807.6|1805.8|1805.4|11180
1607346170000|2020-12-07 13:02:50|1807.8|1807.6|1807.6|1806.8|1807.8|1807.6|1807.4|1806.8|2660
1607346180000|2020-12-07 13:03:00|1807.4|1807|1807.4|1806.8|1807.6|1807.2|1807.2|1806.8|205
1607346190000|2020-12-07 13:03:10|1807.2|1807|1807|1806.4|1807.4|1807|1806.6|1806|2010
1607346200000|2020-12-07 13:03:20|1806.8|1806.6|1806.4|1806|1807|1806.8|1806.4|1806|566
1607346210000|2020-12-07 13:03:30|1806.6|1806.2|1806.4|1806|1807|1806.8|1806.4|1806|873
1607346220000|2020-12-07 13:03:40|1806.2|1805.8|1806|1805.6|1806.4|1806|1805.6|1805.2|2767
1607346230000|2020-12-07 13:03:50|1805.8|1805.4|1805.8|1805.6|1805.8|1805.6|1805.8|1805.4|0
1607346240000|2020-12-07 13:04:00|1806|1805.8|1806.2|1806|1806.2|1806|1805.8|1805.6|1202
1607346250000|2020-12-07 13:04:10|1806|1805.8|1806|1805.8|1806|1805.8|1805.8|1805.6|392
1607346260000|2020-12-07 13:04:20|1806.2|1806|1806|1805.6|1806.2|1806|1805.6|1805.2|638
1607346270000|2020-12-07 13:04:30|1805.8|1805.4|1805.6|1805.2|1805.8|1805.6|1805.6|1805|90
1607346280000|2020-12-07 13:04:40|1805.4|1805|1805.2|1804.6|1805.4|1805.2|1805|1804.6|1316
1607346290000|2020-12-07 13:04:50|1805.4|1804.8|1805.2|1804.8|1805.4|1805.2|1805.2|1804.8|633
1607346300000|2020-12-07 13:05:00|1805.4||1805.2||1805.4||1805.2||0
1607346310000|2020-12-07 13:05:10|1805.4|1805|1805.4|1805|1805.4|1805|1805.2|1804.8|350
1607346320000|2020-12-07 13:05:20|1805.6|1805.2|1806|1805.6|1806.2|1805.8|1805.6|1805|423
1607346330000|2020-12-07 13:05:30|1806.2|1805.8|1806.4|1806|1807|1806.8|1806.2|1805.8|1104
1607346340000|2020-12-07 13:05:40|1806.2|1805.8|1806|1805.6|1806.2|1806|1806|1805.4|1727
1607346350000|2020-12-07 13:05:50||1805.4||1805.6||1805.6||1805.4|0
1607346370000|2020-12-07 13:06:10|1805.8|1805.4|1805.8|1805.2|1805.8|1805.4|1805.4|1805|973
1607346380000|2020-12-07 13:06:20|1805.6|1805.4|1805.6|1805.2|1806.2|1805.8|1805.4|1805|2533
1607346390000|2020-12-07 13:06:30||1805.4||1805.2||1805.4||1805|314
1607346400000|2020-12-07 13:06:40||1805.4||1805.4||1805.4||1805.4|0
1607346410000|2020-12-07 13:06:50|1805.8|1805.6|1806|1805.6|1806.2|1805.8|1805.8|1805.6|1514
1607346420000|2020-12-07 13:07:00|1806.2|1805.8|1806.4|1806|1806.4|1806.2|1806.2|1805.8|685
1607346430000|2020-12-07 13:07:10|1806.2|1805.8|1806.2|1806|1806.4|1806|1806.2|1805.6|0
1607346440000|2020-12-07 13:07:20|1806.4|1805.8|1806|1805.6|1806.4|1805.8|1806|1805.6|143
1607346450000|2020-12-07 13:07:30|1806.2|1805.8|1806|1805.6|1806.4|1806|1806|1805.6|2643
1607346460000|2020-12-07 13:07:40|1805.6|1805.8|1805.8|1805.2|1805.8|1805.8|1805.4|1805|1864
1607346470000|2020-12-07 13:07:50|1805.6|1805.4|1805.8|1805.2|1805.8|1805.4|1805.6|1805.2|0
1607346480000|2020-12-07 13:08:00||1805||1805.2||1805.2||1805|0
1607346490000|2020-12-07 13:08:10|1805.6|1805|1805.6|1805.2|1805.6|1805.2|1805.4|1805|0
1607346500000|2020-12-07 13:08:20|1805.4|1805|1805.6|1805.2|1805.6|1805.2|1805.4|1805|0
1607346510000|2020-12-07 13:08:30|1805.4||1805.4||1805.4||1805.4||0
1607346520000|2020-12-07 13:08:40||1805||1805||1805||1805|0
1607346530000|2020-12-07 13:08:50|1805.2|1804.8|1805|1804.8|1805.2|1804.8|1805|1804.6|6131
1607346540000|2020-12-07 13:09:00|1804.8|1804.6|1805|1804.8|1805|1804.8|1804.8|1804.6|230
1607346550000|2020-12-07 13:09:10|1805.2|1805|1804.6|1804.2|1805.4|1805|1804.6|1804.2|1686
1607346560000|2020-12-07 13:09:20||1804.4||1804.4||1804.4||1804.4|257
1607346570000|2020-12-07 13:09:30|1804.4|1804.2|1804.4|1804.2|1804.4|1804.2|1804.4|1804.2|910
1607346580000|2020-12-07 13:09:40|1804.8|1804.4|1804.8|1804.4|1804.8|1804.6|1804.6|1804.2|3993
1607346590000|2020-12-07 13:09:50|1804.6|1804.2|1804.4|1804.2|1804.6|1804.4|1804.4|1804.2|1547
1607346600000|2020-12-07 13:10:00|1804.2|1804|1804.6|1804.4|1805.6|1805.4|1804.2|1804|21396
1607346610000|2020-12-07 13:10:10|1804.4|1804.2|1803|1802.6|1804.4|1804.2|1802.8|1802.4|6972
1607346620000|2020-12-07 13:10:20|1802.8|1802.4|1802.4|1802.2|1802.8|1802.4|1802.4|1802.2|236
1607346630000|2020-12-07 13:10:30|1802.2|1802|1802.2|1802|1802.2|1802|1802.2|1802|275
1607346640000|2020-12-07 13:10:40|1802.4|1802.2|1802.4|1802.2|1802.4|1802.2|1802.4|1802|55
1607346650000|2020-12-07 13:10:50|1802.2|1802|1803.2|1802.8|1803.4|1803|1802.2|1802|1211
1607346660000|2020-12-07 13:11:00|1803.4|1803|1803.2|1803|1803.4|1803|1803.2|1802.6|166
1607346670000|2020-12-07 13:11:10|1803.4|1803.2|1803.2|1803|1803.4|1803.2|1803.2|1803|1203
1607346680000|2020-12-07 13:11:20|1803|1802.8|1802.8|1802.6|1803|1802.8|1802.8|1802.4|1379
1607346690000|2020-12-07 13:11:30|1803|1802.8|1803|1802.6|1803.2|1802.8|1802.8|1802.6|376
1607346700000|2020-12-07 13:11:40|1803.2|1802.8|1802.8|1802.6|1803.4|1803|1802.8|1802.6|2826
1607346710000|2020-12-07 13:11:50|1803|1802.8|1803|1802.8|1803.2|1802.8|1802.8|1802.6|938
1607346720000|2020-12-07 13:12:00||1802.6||1802.6||1802.8||1802.6|0
1607346730000|2020-12-07 13:12:10|1802.8|1802.2|1802.4|1802.2|1802.8|1802.2|1802.2|1801.8|3209
1607346740000|2020-12-07 13:12:20|1802.2|1801.8|1802|1801.6|1802.4|1802.2|1802|1801.6|2675
1607346750000|2020-12-07 13:12:30|1801.8|1801.2|1801.6|1801.2|1801.8|1801.4|1801.2|1801|1812
1607346760000|2020-12-07 13:12:40|1801.8|1801.4|1801.2|1801|1801.8|1801.6|1801.2|1801|708
1607346780000|2020-12-07 13:13:00|1801|1800.6|1800.8|1800.4|1801|1800.6|1800.8|1800.2|4758
1607346790000|2020-12-07 13:13:10|1801|1800.6|1801|1800.8|1801.2|1801|1801|1800.6|1386
1607346800000|2020-12-07 13:13:20|1800.8|1800.6|1800.8|1800.6|1800.8|1800.6|1800.8|1800.6|726
1607346810000|2020-12-07 13:13:30|1801|1800.8|1801|1800.6|1801|1800.8|1801|1800.6|100
1607346820000|2020-12-07 13:13:40|1800.8||1800.8||1800.8||1800.8||0
1607346830000|2020-12-07 13:13:50|1800.6|1800.4|1800.6|1800.4|1800.8|1800.6|1800.6|1800.4|4841
1607346840000|2020-12-07 13:14:00|1800.4|1800.2|1800.4|1800.2|1800.6|1800.4|1800.4|1800.2|1135
1607346850000|2020-12-07 13:14:10|1800.6|1800|1800.6|1800.2|1800.6|1800.2|1800.4|1800|119
1607346870000|2020-12-07 13:14:30|1800.4|1800|1800.4|1800|1800.4|1800|1800.2|1800|4250
1607346890000|2020-12-07 13:14:50|1800.2|1799.8|1799.8|1799.4|1800.4|1799.8|1799.8|1799.4|27157
1607346900000|2020-12-07 13:15:00|1800|1799.6|1799.6|1799.4|1800|1799.8|1799.6|1799.2|5239
1607346910000|2020-12-07 13:15:10|1799.8|1799.6|1800.2|1799.8|1800.2|1799.8|1799.8|1799.4|3186
1607346920000|2020-12-07 13:15:20|1800|1799.6|1800|1799.4|1800.2|1799.6|1800|1799.4|480
1607346930000|2020-12-07 13:15:30|1799.8||1799.8||1799.8||1799.8||0
1607346940000|2020-12-07 13:15:40|1800|1799.6|1799.6|1799.4|1800|1799.8|1799.6|1799.4|1669
1607346950000|2020-12-07 13:15:50|1799.8|1799.6|1801.4|1801|1801.6|1801.2|1799.8|1799.6|3223
1607346960000|2020-12-07 13:16:00|1801.6|1801.2|1801.6|1801|1801.6|1801.2|1801.4|1801|0
1607346970000|2020-12-07 13:16:10|1801.4|1801.2|1801|1800.8|1801.6|1801.4|1801|1800.6|3727
1607346980000|2020-12-07 13:16:20|||||||||275
1607346990000|2020-12-07 13:16:30|1800.8|1800.6|1800.8|1800.6|1800.8|1800.6|1800.8|1800.6|45
1607347010000|2020-12-07 13:16:50|||||||||90
1607347030000|2020-12-07 13:17:10|||||||||166
1607347040000|2020-12-07 13:17:20|1801|1800.8|1801.2|1801|1801.4|1801.2|1800.8|1800.6|9473
1607347050000|2020-12-07 13:17:30|1801.4|1801.2|1801|1800.8|1801.6|1801.2|1801|1800.8|3465
1607347060000|2020-12-07 13:17:40|1801.2|1801|1801.2|1801|1801.4|1801|1801|1800.8|700
1607347070000|2020-12-07 13:17:50|||||||||200
1607347080000|2020-12-07 13:18:00|1801.4|1801.2|1801.2|1800.8|1801.4|1801.2|1801.2|1800.8|3866
1607347090000|2020-12-07 13:18:10|1801|1801|1801|1800.8|1801.2|1801|1801|1800.8|550
1607347100000|2020-12-07 13:18:20|1801.2|1801|1801.4|1801|1801.4|1801|1801|1801|509
1607347110000|2020-12-07 13:18:30|1801.2|1800.8|1801.2|1801|1801.2|1801|1801.2|1800.8|1016
1607347120000|2020-12-07 13:18:40|1801.4|1800.8|1802.6|1802.4|1802.6|1802.4|1801.2|1800.8|4530
1607347130000|2020-12-07 13:18:50|1802.8|1802.6|1802.8|1802.4|1803.2|1802.8|1802.6|1802.2|1377
1607347140000|2020-12-07 13:19:00|1802.6|1800.4|1799.6|1799.2|1802.8|1801.2|1799.2|1799|53177
1607347150000|2020-12-07 13:19:10|1799.4|1799.4|1799.6|1799.4|1800.2|1799.8|1799.4|1799.2|4175
1607347160000|2020-12-07 13:19:20|1799.8|1799.6|1799.4|1799.2|1799.8|1799.6|1799.4|1799.2|744
1607347170000|2020-12-07 13:19:30|1799.2|1799|1798.2|1798|1799.2|1799|1798.2|1798|3144
1607347180000|2020-12-07 13:19:40|1798|1797.8|1797.8|1797.4|1798.2|1797.8|1797.8|1797.2|3449
1607347190000|2020-12-07 13:19:50|1797.6|1797.2|1797.6|1797.2|1797.6|1797.2|1797.4|1797|166
1607347200000|2020-12-07 13:20:00|1797.8|1797.4|1798.2|1798|1798.2|1798|1797.6|1797.2|4037
1607347210000|2020-12-07 13:20:10|1798|1797.8|1798|1797.8|1798.2|1798|1798|1797.8|195
1607347220000|2020-12-07 13:20:20|1797.8|1797.6|1797.8|1797.4|1798|1797.8|1797.8|1797.4|1743
1607347230000|2020-12-07 13:20:30|1797.6|1797.2|1797.2|1797|1797.6|1797.2|1797.2|1797|911
1607347240000|2020-12-07 13:20:40|1797|1796.8|1796|1795.6|1797.4|1797|1796|1795.4|5661
1607347250000|2020-12-07 13:20:50|1795.8|1795.4|1795.6|1795.2|1796|1795.4|1795.6|1795.2|195
1607347260000|2020-12-07 13:21:00|1795.8|1795.4|1795.8|1795.4|1796|1795.8|1795.6|1795.2|2626
1607347270000|2020-12-07 13:21:10|1796|1795.6|1796.4|1796|1796.6|1796.2|1796|1795.6|1702
1607347280000|2020-12-07 13:21:20|1796.6|1796.2|1796.2|1796|1796.6|1796.2|1796.2|1796|0
1607347290000|2020-12-07 13:21:30|1796|1795.8|1796.8|1796.4|1796.8|1796.4|1796|1795.8|375
1607347300000|2020-12-07 13:21:40|1797|1796.6|1797.4|1797.2|1797.6|1797.2|1797|1796.6|2560
1607347310000|2020-12-07 13:21:50|1797.6|1797.4|1797.4|1797.2|1797.6|1797.4|1797.4|1797.2|1418
1607347320000|2020-12-07 13:22:00|1797.6|1797.4|1797.6|1797.2|1798|1797.6|1797.4|1797.2|2740
1607347330000|2020-12-07 13:22:10|1797.8|1797.4|1797.6|1797.4|1798|1797.6|1797.6|1797.2|495
1607347340000|2020-12-07 13:22:20|1797.8|1797.6|1798.4|1798.2|1798.8|1798.6|1797.8|1797.4|4176
1607347350000|2020-12-07 13:22:30|1798.6|1798.4|1797.8|1797.6|1798.8|1798.4|1797.8|1797.4|2107
1607347360000|2020-12-07 13:22:40|1798|1797.4|1797.8|1797.4|1798|1797.4|1797.2|1797|2303
1607347370000|2020-12-07 13:22:50|1798|1797.6|1798|1797.6|1798|1797.8|1798|1797.6|951
1607347380000|2020-12-07 13:23:00|1798.2|1797.8|1798.6|1798.2|1798.6|1798.2|1798.2|1797.8|1251
1607347400000|2020-12-07 13:23:20|1798.4|1798|1799|1798.6|1799.2|1799|1798.2|1797.8|3953
1607347410000|2020-12-07 13:23:30|1798.8|1798.8|1798.8|1798.6|1798.8|1798.8|1798.8|1798.6|0
1607347420000|2020-12-07 13:23:40|1799|1798.4|1799|1798.6|1799|1798.6|1798.8|1798.4|0
1607347430000|2020-12-07 13:23:50||1798.8||1798.8||1798.8||1798.8|311
1607347440000|2020-12-07 13:24:00|1799.2|1799|1799.8|1799.4|1800|1799.4|1799|1798.8|3052
1607347450000|2020-12-07 13:24:10|1800|1799.6|1800.6|1800.2|1800.6|1800.4|1800|1799.4|1779
1607347460000|2020-12-07 13:24:20|1800.8|1800.4|1800.8|1800.4|1800.8|1800.6|1800.6|1800.4|187
1607347470000|2020-12-07 13:24:30|1801|1800.6|1801|1800.6|1801|1800.8|1800.8|1800.4|22
1607347480000|2020-12-07 13:24:40|1801.2|1800.8|1801.4|1801|1801.4|1801|1801.2|1800.6|684
1607347490000|2020-12-07 13:24:50|1801.6|1801.2|1801.4|1801.2|1801.6|1801.2|1801.4|1801|0
1607347500000|2020-12-07 13:25:00|1801.6|1801.4|1801.4|1801.2|1801.6|1801.4|1801.4|1801.2|1288
1607347510000|2020-12-07 13:25:10|1801.2|1801|1800.6|1800.2|1801.4|1801|1800.4|1800.2|3193
1607347520000|2020-12-07 13:25:20|1800.8|1800.4|1801|1800.4|1801|1800.6|1800.8|1800.4|635
1607347530000|2020-12-07 13:25:30|1800.8|1800.6|1800.6|1800.2|1801|1800.6|1800.6|1800.2|2333
1607347540000|2020-12-07 13:25:40|1800.8|1800.4|1801|1800.4|1801|1800.4|1800.8|1800.4|32
1607347550000|2020-12-07 13:25:50|1800.8|1800.6|1800.8|1800.4|1801|1800.8|1800.6|1800.2|0
1607347560000|2020-12-07 13:26:00|1801|1800.2|1801.2|1800.8|1802.4|1802.2|1800.8|1800.2|3366
1607347580000|2020-12-07 13:26:20|1801|1801|1801.2|1801|1801.2|1801|1801|1800.8|500
1607347590000|2020-12-07 13:26:30||1800.8||1800.8||1800.8||1800.8|0
1607347600000|2020-12-07 13:26:40|1801|1801|1800.8|1800.6|1801|1801|1800.8|1800.4|640
1607347610000|2020-12-07 13:26:50|1800.6|1800.4|1799.8|1799.2|1800.6|1800.4|1799.6|1799.2|2902
1607347620000|2020-12-07 13:27:00|1799.6|1799|1800.2|1799.8|1800.2|1800|1799.4|1799|2227
1607347630000|2020-12-07 13:27:10|1800.4|1800|1800.4|1800|1800.6|1800.4|1800.2|1799.8|1025
1607347640000|2020-12-07 13:27:20|1800.2|1799.8|1800.4|1800|1800.4|1800.2|1800.2|1799.6|0
1607347650000|2020-12-07 13:27:30|1801|1800.2|1801.6|1801.2|1801.6|1801.4|1801|1800.2|4104
1607347660000|2020-12-07 13:27:40|1801.4|1801|1801.2|1800.8|1801.4|1801|1801|1800.6|241
1607347670000|2020-12-07 13:27:50|1801|1800.6|1801.2|1801|1801.2|1801|1801|1800.6|212
1607347680000|2020-12-07 13:28:00|1801.4|1800.8|1801.6|1801.2|1801.6|1801.4|1801.4|1800.8|359
1607347690000|2020-12-07 13:28:10|1801.4|1801.4|1801.4|1801.2|1801.4|1801.4|1801.4|1801.2|0
1607347700000|2020-12-07 13:28:20|1801.6|1801.4|1801.6|1801.4|1801.6|1801.4|1801.4|1801.2|430
1607347720000|2020-12-07 13:28:40|1801.8|1801.6|1802|1801.4|1802|1801.6|1801.6|1801.4|855
1607347730000|2020-12-07 13:28:50|1801.8|1801.6|1801.8|1801.4|1801.8|1801.6|1801.8|1801.4|0
1607347740000|2020-12-07 13:29:00|1802|1801.6|1802.8|1802.4|1802.8|1802.4|1802|1801.4|727
1607347750000|2020-12-07 13:29:10|1803.2|1802.6|1802.6|1802.4|1803.2|1802.8|1802.6|1802.2|856
1607347760000|2020-12-07 13:29:20|1802.8|1802.2|1802.6|1802.2|1803.6|1803|1802.6|1802.2|2486
1607347770000|2020-12-07 13:29:30|1802.4|1802|1801|1800.6|1802.6|1802|1801|1800.6|2130
1607347780000|2020-12-07 13:29:40|1801.2|1800.8|1802.2|1801.8|1803|1802.6|1801.2|1800.8|6803
1607347790000|2020-12-07 13:29:50|1802|1801.6|1802.8|1802.2|1803|1802.2|1801.6|1801.2|3045
1607347800000|2020-12-07 13:30:00|1802.4|1802|1802.4|1802|1802.4|1802.2|1802.4|1802|0
1607347810000|2020-12-07 13:30:10||1802.2||1802||1802.2||1802|0
1607347820000|2020-12-07 13:30:20|1802.2|1802.2|1802.2|1802|1802.4|1802.2|1802.2|1802|400
1607347840000|2020-12-07 13:30:40|1802.4|1802.2|1801.8|1801.4|1802.4|1802.2|1801.8|1801.4|1407
1607347850000|2020-12-07 13:30:50|1802|1801.6|1802.2|1801.6|1802.2|1802|1801.8|1801.4|1616
1607347860000|2020-12-07 13:31:00|1801.8|1801.8|1802.2|1801.6|1802.2|1801.8|1801.8|1801.4|3900
1607347870000|2020-12-07 13:31:10||1801.8||1801.8||1801.8||1801.6|0
1607347890000|2020-12-07 13:31:30|||||||||390
1607347900000|2020-12-07 13:31:40|1802|1801.6|1801.8|1801.6|1802|1801.6|1801.4|1801.2|1503
1607347910000|2020-12-07 13:31:50|1801.6|1801.4|1801.2|1800.8|1801.6|1801.4|1801.2|1800.6|1228
1607347920000|2020-12-07 13:32:00|1801|1800.6|1800.4|1800.2|1801.2|1801|1800.4|1800|501
1607347930000|2020-12-07 13:32:10|1800.6|1800.4|1800.4|1800|1800.8|1800.6|1800.4|1800|726
1607347940000|2020-12-07 13:32:20|1800.8|1800.2|1800.4|1800.2|1800.8|1800.4|1800.4|1800.2|282
1607347950000|2020-12-07 13:32:30|1800.6|1800.4|1800.6|1800.2|1800.8|1800.6|1800.6|1800.2|221
1607347970000|2020-12-07 13:32:50|1800.8|1800.4|1800.2|1800|1800.8|1800.6|1800.2|1800|2570
1607347980000|2020-12-07 13:33:00|1800|1799.8|1800|1799.8|1800|1799.8|1800|1799.8|1268
1607347990000|2020-12-07 13:33:10|1799.8|1799.6|1799.8|1799.6|1799.8|1799.6|1799.8|1799.6|708
1607348000000|2020-12-07 13:33:20|1800|1799.8|1800.6|1800.2|1801|1800.6|1800|1799.6|2098
1607348010000|2020-12-07 13:33:30|1800.4|1800|1800.8|1800.2|1801|1800.6|1800.4|1800|1469
1607348020000|2020-12-07 13:33:40|1800.6|1800.4|1801|1800.6|1801|1800.6|1800.6|1800.4|80
1607348030000|2020-12-07 13:33:50|1800.8|1800.4|1800.8|1800.2|1800.8|1800.4|1800.6|1800.2|183
1607348040000|2020-12-07 13:34:00|1800.6|1800|1800.4|1800|1800.8|1800|1800.4|1800|1068
1607348060000|2020-12-07 13:34:20|1800.6|1800.2|1800.6|1800.2|1800.8|1800.4|1800.6|1800.2|507
1607348070000|2020-12-07 13:34:30|1801|1800.4|1800.6|1800|1801|1800.6|1800.4|1800|2375
1607348080000|2020-12-07 13:34:40||1800.2||1800||1800.2||1800|0
1607348090000|2020-12-07 13:34:50|1800.4|1799.8|1800.2|1799.8|1800.4|1800|1800|1799.8|2085
1607348100000|2020-12-07 13:35:00|1800|1799.6|1799.8|1799.6|1800|1799.6|1799.8|1799.6|1146
1607348110000|2020-12-07 13:35:10|1799.6|1799.4|1799.4|1799.2|1799.8|1799.4|1799.4|1799|1403
1607348120000|2020-12-07 13:35:20|1799.6|1799|1800.2|1800|1800.2|1800|1799.6|1799|1726
1607348130000|2020-12-07 13:35:30|1800.4|1800.2|1799.8|1799.4|1800.4|1800.2|1799.2|1798.8|3086
1607348140000|2020-12-07 13:35:40|1799.6|1799.2|1799.8|1799.4|1799.8|1799.4|1799.4|1799|969
1607348150000|2020-12-07 13:35:50|1799.6|1799.2|1799.6|1799.2|1799.8|1799.2|1799.6|1799.2|1133
1607348160000|2020-12-07 13:36:00|1799.8|1799.4|1798.4|1798.2|1799.8|1799.4|1798.4|1798.2|3795
1607348170000|2020-12-07 13:36:10|1798.6|1798.4|1798.8|1798.4|1798.8|1798.4|1798.4|1798|1443
1607348180000|2020-12-07 13:36:20|1798.6|1798.2|1799|1798.8|1799|1798.8|1798.6|1798.2|839
1607348190000|2020-12-07 13:36:30|1799.2|1799|1799|1798.4|1799.2|1799|1798.8|1798.4|749
1607348200000|2020-12-07 13:36:40|1799.2|1798.6|1799.2|1799|1799.2|1799|1799|1798.6|1000
1607348220000|2020-12-07 13:37:00|1799|1798.8|1799|1798.6|1799.2|1798.8|1799|1798.6|975
1607348230000|2020-12-07 13:37:10|1798.8|1798.4|1798.8|1798.4|1799|1798.6|1798.6|1798.2|1917
1607348240000|2020-12-07 13:37:20|1799|1798.6|1799|1798.4|1799|1798.8|1798.8|1798.4|1041
1607348250000|2020-12-07 13:37:30|1798.8|1798.6|1798.8|1798.6|1799|1798.8|1798.8|1798.4|1050
1607348260000|2020-12-07 13:37:40|1798.6|1798.4|1799|1798.6|1799|1798.8|1798.6|1798.4|3
1607348280000|2020-12-07 13:38:00|1798.8|1798.4|1798.8|1798.4|1798.8|1798.4|1798.8|1798.4|60
1607348290000|2020-12-07 13:38:10|1798.6|1798.2|1797.6|1797.2|1798.6|1798.2|1797.4|1797|3181
1607348300000|2020-12-07 13:38:20|1797.4|1797|1797.6|1797.4|1798|1797.6|1797.4|1797|262
1607348310000|2020-12-07 13:38:30|1797.4|1797.2|1796.8|1796.4|1797.4|1797.2|1796.8|1796.2|1621
1607348320000|2020-12-07 13:38:40|1796.6|1796.2|1797.6|1797.2|1797.6|1797.2|1796.6|1796|1375
1607348330000|2020-12-07 13:38:50|1797.8|1797.4|1797.8|1797.4|1798|1797.6|1797.8|1797.4|452
1607348340000|2020-12-07 13:39:00|1798|1797.6|1797.8|1797.4|1798|1797.8|1797.8|1797.4|50
1607348380000|2020-12-07 13:39:40|1798|1797.6|1799.4|1799|1799.4|1799.2|1798|1797.6|2448
1607348390000|2020-12-07 13:39:50|1799.2|1798.8|1798.8|1798.2|1799.2|1798.8|1798.4|1798|601
1607348400000|2020-12-07 13:40:00|1798.6|1798.4|1798.8|1798.4|1798.8|1798.6|1798.4|1798.2|403
1607348410000|2020-12-07 13:40:10|1799.2|1798.6|1798.8|1798.2|1799.2|1799|1798.8|1798.2|1362
1607348420000|2020-12-07 13:40:20|1798.6||1798.6||1798.6||1798.6||0
1607348430000|2020-12-07 13:40:30|||||||||27
1607348440000|2020-12-07 13:40:40|1798.8|1798.4|1799.8|1799.4|1800|1799.6|1798.8|1798.4|1012
1607348450000|2020-12-07 13:40:50|1800|1799.6|1800.2|1800|1800.6|1800.4|1799.8|1799.6|902
1607348460000|2020-12-07 13:41:00|1800.6|1799.8|1800.4|1800|1800.6|1800.2|1800.2|1799.8|50
1607348470000|2020-12-07 13:41:10|1800.2||1800.2||1800.2||1800.2||0
1607348480000|2020-12-07 13:41:20|1800.4|1800.2|1800.6|1800.2|1800.8|1800.6|1800.4|1800.2|489
1607348490000|2020-12-07 13:41:30|1800.8|1800|1801.2|1800.8|1801.2|1801|1800.8|1800|343
1607348500000|2020-12-07 13:41:40|1801|1800.6|1800.6|1800.2|1801.2|1800.8|1800.6|1800|1222
1607348510000|2020-12-07 13:41:50|1800.4|1800|1800.4|1800|1800.4|1800|1800.4|1800|0
1607348520000|2020-12-07 13:42:00|1800.6|1800.2|1800.8|1800.4|1800.8|1800.6|1800.6|1800|172
1607348530000|2020-12-07 13:42:10|1800.6|1800.2|1800.6|1800|1800.6|1800.2|1800.4|1800|0
1607348540000|2020-12-07 13:42:20||1800.2||1800||1800.4||1800|0
1607348550000|2020-12-07 13:42:30|1800.4|1799.8|1798.6|1798.2|1800.4|1799.8|1798.6|1798.2|1806
1607348560000|2020-12-07 13:42:40|1798.4|1798.4|1799.2|1798.8|1799.2|1798.8|1798.4|1798.4|163
1607348570000|2020-12-07 13:42:50|1799.4|1799|1799.2|1798.6|1799.4|1799.2|1799|1798.6|1826
1607348580000|2020-12-07 13:43:00|1799|1798.8|1799.4|1799.2|1799.4|1799.2|1799|1798.6|2420
1607348590000|2020-12-07 13:43:10|1799.6|1799|1800.2|1799.6|1800.4|1800.2|1799.6|1799|912
1607348600000|2020-12-07 13:43:20|1800|1799.8|1800.2|1799.6|1800.2|1799.8|1800|1799.6|646
1607348610000|2020-12-07 13:43:30|1800.4|1799.8|1800.4|1800|1800.4|1800.2|1800.4|1799.8|115
1607348620000|2020-12-07 13:43:40||1800.2||1800.2||1800.2||1800.2|0
1607348630000|2020-12-07 13:43:50|1800.2|1800|1800.4|1800|1800.4|1800.2|1800|1799.8|1980
1607348640000|2020-12-07 13:44:00|1800.2|1799.8|1800|1799.6|1800.2|1800|1800|1799.6|400
1607348650000|2020-12-07 13:44:10|1799.8|1799.4|1799.8|1799.6|1799.8|1799.6|1799.8|1799.4|2000
1607348660000|2020-12-07 13:44:20|1800|1799.8|1800.2|1799.8|1800.2|1800|1799.8|1799.6|1944
1607348680000|2020-12-07 13:44:40||1800||1800||1800||1800|0
1607348700000|2020-12-07 13:45:00|1800.4|1800.2|1799.6|1799.4|1800.4|1800.2|1799.4|1799|1556
1607348710000|2020-12-07 13:45:10|1799.8|1799.6|1799.8|1799.4|1800|1799.6|1799.6|1799.4|819
1607348720000|2020-12-07 13:45:20|1799.6|1799.2|1799.2|1799|1799.8|1799.2|1799.2|1799|905
1607348730000|2020-12-07 13:45:30|1799.4|1799.2|1799.6|1799.4|1799.6|1799.4|1799.2|1799|4546
1607348740000|2020-12-07 13:45:40|1799.8|1799.6|1799.8|1799.6|1800|1799.6|1799.6|1799.4|567
1607348750000|2020-12-07 13:45:50|||||||||50
1607348760000|2020-12-07 13:46:00|1800||1799.8||1800||1799.8||1322
1607348770000|2020-12-07 13:46:10|1800|1799.8|1799.6|1799.2|1800|1799.8|1799.4|1799.2|1087
1607348780000|2020-12-07 13:46:20|1799.4|1799.4|1799.6|1799.4|1799.6|1799.4|1799.4|1799.2|195
1607348790000|2020-12-07 13:46:30|1799.4|1799.2|1799.4|1799.2|1799.4|1799.2|1799.4|1799.2|187
1607348820000|2020-12-07 13:47:00|||||||||590
1607348830000|2020-12-07 13:47:10|1799.2|1799|1799.2|1798.8|1799.2|1799|1798.8|1798.6|1933
1607348840000|2020-12-07 13:47:20|1799|1798.6|1798.8|1798.6|1799|1798.8|1798.8|1798.4|0
1607348850000|2020-12-07 13:47:30|1798.6|1798.4|1798.6|1798.2|1798.8|1798.6|1798.6|1798.2|0
1607348860000|2020-12-07 13:47:40|||||||||250
1607348880000|2020-12-07 13:48:00|1798.4|1798|1798.6|1798.2|1798.6|1798.2|1798.2|1798|829
1607348890000|2020-12-07 13:48:10|1798.4|1798|1798.4|1798|1798.6|1798.2|1798.2|1798|1448
1607348910000|2020-12-07 13:48:30|1798.2||1798.2||1798.2||1798.2||842
1607348920000|2020-12-07 13:48:40|1798.4|1798.2|1798.8|1798.4|1798.8|1798.4|1798.2|1798|3405
1607348930000|2020-12-07 13:48:50||1798.2||1798.2||1798.2||1798.2|0
1607348940000|2020-12-07 13:49:00|1798.6|1798.4|1798.8|1798.4|1798.8|1798.4|1798.6|1798.4|6
1607348950000|2020-12-07 13:49:10|1798.6|1798.2|1798.4|1798.2|1798.6|1798.2|1798.4|1798.2|1171
1607348960000|2020-12-07 13:49:20|1798.2|1798|1798.2|1797.8|1798.2|1798|1797.8|1797.2|1843
1607348970000|2020-12-07 13:49:30|1798.4|1798|1798.6|1798.4|1798.6|1798.4|1798.4|1797.8|1470
1607348980000|2020-12-07 13:49:40|1798.4|1798.2|1798.6|1798.2|1798.6|1798.4|1798.4|1798|1742
1607348990000|2020-12-07 13:49:50|1798.4|1798|1797.8|1797.4|1798.6|1798|1797.8|1797.4|660
1607349000000|2020-12-07 13:50:00|1797.6|1797.6|1798.2|1797.8|1798.2|1797.8|1797.6|1797.4|497
1607349010000|2020-12-07 13:50:10|1798.4|1798|1798.6|1798.2|1798.6|1798.2|1798.2|1797.8|890
1607349020000|2020-12-07 13:50:20|1798.4|1798|1799.2|1799|1799.2|1799|1798.4|1798|1643
1607349030000|2020-12-07 13:50:30|1799.4|1799.2|1799.8|1799.6|1800|1799.6|1799.4|1799.2|1189
1607349040000|2020-12-07 13:50:40|1800|1799.8|1800|1799.6|1800.2|1800|1800|1799.6|1265
1607349050000|2020-12-07 13:50:50|1799.8||1800||1800||1799.8||50
1607349060000|2020-12-07 13:51:00||1799.8||1799.8||1799.8||1799.6|0
1607349070000|2020-12-07 13:51:10|1800.2|1800|1800.4|1800|1800.4|1800.2|1800.2|1799.8|1169
1607349080000|2020-12-07 13:51:20|1800.2|1800.2|1800.2|1799.8|1800.4|1800.2|1800.2|1799.8|195
1607349090000|2020-12-07 13:51:30|1800|1799.6|1800.2|1799.8|1800.2|1799.8|1799.8|1799.6|228
1607349100000|2020-12-07 13:51:40|1800|1799.6|1800.8|1800.4|1801|1800.8|1799.8|1799.6|3653
1607349120000|2020-12-07 13:52:00|1800.6|1800.2|1800|1799.6|1800.8|1800.2|1800|1799.6|2970
1607349130000|2020-12-07 13:52:10|1799.8|1799.8|1800|1799.6|1800.2|1799.8|1799.8|1799.6|999
1607349140000|2020-12-07 13:52:20|1799.8|1799.4|1799.6|1799.2|1799.8|1799.4|1799.4|1799|336
1607349150000|2020-12-07 13:52:30|1799.4|1799|1799.6|1799.2|1799.6|1799.4|1799.4|1799|0
1607349160000|2020-12-07 13:52:40|1799.2|1799|1798.6|1798.2|1799.2|1799.2|1798.6|1798.2|986
1607349170000|2020-12-07 13:52:50|1798.8|1798.4|1798.8|1798.2|1798.8|1798.4|1798.6|1798.2|1788
1607349180000|2020-12-07 13:53:00|1798.6|1798|1798|1797.6|1798.6|1798.2|1798|1797.6|1678
1607349190000|2020-12-07 13:53:10||1797.8||1797.6||1797.8||1797.6|550
1607349200000|2020-12-07 13:53:20|1798.2|1797.8|1797.4|1797|1798.4|1798.2|1797.4|1796.8|3990
1607349210000|2020-12-07 13:53:30|1797.6|1797.4|1797.8|1797.4|1798.2|1797.6|1797.6|1797|2907
1607349220000|2020-12-07 13:53:40|1797.6|1797.2|1797.4|1797|1797.6|1797.4|1797.2|1796.8|794
1607349230000|2020-12-07 13:53:50||1797.2||1797||1797.2||1797|60
1607349240000|2020-12-07 13:54:00|1797.2|1797.2|1797.4|1797.2|1797.4|1797.2|1797.2|1797.2|636
1607349250000|2020-12-07 13:54:10|1797.2|1797|1797.4|1797|1797.4|1797.2|1797.2|1797|603
1607349260000|2020-12-07 13:54:20|1797.6|1797.2|1798.4|1798|1798.4|1798|1797.6|1797|1736
1607349270000|2020-12-07 13:54:30|1798.2|1797.8|1798.2|1797.8|1798.4|1798|1798.2|1797.8|0
1607349290000|2020-12-07 13:54:50|1798|1797.6|1797.8|1797.4|1798.2|1797.6|1797.6|1797.4|2094
1607349310000|2020-12-07 13:55:10|1797.6|1797.2|1797.8|1797.2|1797.8|1797.4|1797.4|1797.2|1636
1607349320000|2020-12-07 13:55:20|1797.6|1797.4|1797.8|1797.4|1797.8|1797.4|1797.6|1797.2|0
1607349330000|2020-12-07 13:55:30|1797.6|1797.2|1798.2|1797.8|1798.2|1797.8|1797.6|1797.2|1595
1607349340000|2020-12-07 13:55:40|1798|1797.6|1797.8|1797.6|1798|1797.6|1797.8|1797.6|0
1607349350000|2020-12-07 13:55:50|1798|1797.8|1797.8|1797.2|1798|1797.8|1797.6|1797.2|905
1607349360000|2020-12-07 13:56:00|1797.6|1797|1797.2|1797|1797.6|1797|1797.2|1796.8|452
1607349370000|2020-12-07 13:56:10|1797.4|1796.8|1797|1796.6|1797.4|1796.8|1797|1796.6|679
1607349380000|2020-12-07 13:56:20|1796.8|1796.4|1797|1796.6|1797|1796.6|1796.8|1796.4|0
1607349390000|2020-12-07 13:56:30|1796.8|1796.4|1796.8|1796.4|1796.8|1796.4|1796.6|1796.2|38
1607349400000|2020-12-07 13:56:40|||||||||113
1607349410000|2020-12-07 13:56:50|1796.6|1796.6|1797|1796.8|1797|1796.8|1796.6|1796.6|3946
1607349420000|2020-12-07 13:57:00|1797.2|1797|1798.6|1798.2|1798.8|1798.2|1797.2|1796.8|1612
1607349430000|2020-12-07 13:57:10|1798.4|1798|1798.8|1798.4|1799.2|1799|1798.4|1798|2510
1607349440000|2020-12-07 13:57:20|1799|1798.6|1799|1798.6|1799|1798.6|1799|1798.6|505
1607349450000|2020-12-07 13:57:30|1798.8|1798.4|1799.2|1799|1799.2|1799|1798.8|1798.4|379
1607349460000|2020-12-07 13:57:40|1799.4|1799.2|1799.8|1799.4|1800|1799.4|1799.4|1799.2|700
1607349470000|2020-12-07 13:57:50|1800|1799.6|1800|1799.4|1800.2|1799.8|1800|1799.4|0
1607349480000|2020-12-07 13:58:00|1800.2|1799.6|1800.6|1800.2|1800.6|1800.2|1800|1799.4|1012
1607349490000|2020-12-07 13:58:10|1800.4|1800|1800|1799.4|1800.6|1800.2|1799.8|1799.4|2270
1607349500000|2020-12-07 13:58:20|1799.8|1799.2|1799.6|1799.2|1799.8|1799.2|1799.6|1799|1777
1607349510000|2020-12-07 13:58:30|1799.4|1799|1798.6|1798.2|1799.6|1799.2|1798.6|1798.2|5859
1607349520000|2020-12-07 13:58:40|1798.8|1798.4|1798.8|1798|1798.8|1798.4|1798.4|1798|188
1607349530000|2020-12-07 13:58:50|1798.6||1798.4||1798.6||1798.4||0
1607349540000|2020-12-07 13:59:00|1798.6|1798.2|1798.4|1798|1798.8|1798.4|1798.4|1798|1545
1607349550000|2020-12-07 13:59:10|1798.6|1797.8|1798.4|1798|1798.6|1798|1798.4|1797.8|0
1607349560000|2020-12-07 13:59:20|1798.2|1797.8|1798|1797.8|1798.4|1797.8|1798|1797.6|0
1607349570000|2020-12-07 13:59:30|1798.2|1798|1798.2|1797.8|1798.2|1798|1798.2|1797.8|262
1607349580000|2020-12-07 13:59:40|1798||1798||1798||1798||0
1607349590000|2020-12-07 13:59:50|1798.2|1798|1798.2|1797.8|1798.4|1798|1798|1797.6|510
1607349600000|2020-12-07 14:00:00|1798.4|1798|1800|1799.4|1800|1799.4|1798.2|1798|930
1607349610000|2020-12-07 14:00:10|1800.2|1799.6|1800.6|1800.2|1800.6|1800.2|1800.2|1799.6|51
1607349620000|2020-12-07 14:00:20|1800.8|1800.4|1800.8|1800.4|1801|1800.6|1800.6|1800.2|197
1607349640000|2020-12-07 14:00:40|1800.6|1800.6|1800.6|1800.2|1800.6|1800.6|1800.2|1800|1184
1607349650000|2020-12-07 14:00:50||1800||1800.2||1800.2||1800|27
1607349660000|2020-12-07 14:01:00|1800.8|1800.4|1801|1800.6|1801|1800.8|1800.8|1800.2|826
1607349670000|2020-12-07 14:01:10|1800.8|1800.4|1801|1800.6|1801|1800.6|1800.8|1800.4|0
1607349680000|2020-12-07 14:01:20|1800.8|1800.8|1801|1800.8|1801|1800.8|1800.8|1800.8|0
1607349690000|2020-12-07 14:01:30|1801.2|1801|1801.2|1801|1801.2|1801|1801.2|1800.8|1108
1607349700000|2020-12-07 14:01:40|1801|1800.8|1801|1800.6|1801|1800.8|1800.8|1800.6|1948
1607349720000|2020-12-07 14:02:00|1800.8|1800.8|1800.8|1800.6|1801|1800.8|1800.8|1800.6|770
1607349730000|2020-12-07 14:02:10|1801|1800.8|1801|1800.6|1801|1800.8|1800.8|1800.4|29
1607349740000|2020-12-07 14:02:20|1800.8|1800.4|1800.4|1800.2|1800.8|1800.4|1800.4|1800|1665
1607349750000|2020-12-07 14:02:30|1800.6|1800.4|1800.6|1800.2|1800.6|1800.4|1800.4|1800.2|833
1607349760000|2020-12-07 14:02:40|1800.4|1800|1800.6|1800.2|1800.6|1800.2|1800.4|1800|0
1607349770000|2020-12-07 14:02:50|1800.8|1800.4|1800.8|1800.6|1801|1800.8|1800.6|1800.2|664
1607349780000|2020-12-07 14:03:00|1800.6|1800.2|1800.8|1800.4|1801|1800.4|1800.6|1800.2|1764
1607349790000|2020-12-07 14:03:10|1801|1800.6|1800.8|1800.4|1801|1800.8|1800.8|1800.4|805
1607349800000|2020-12-07 14:03:20|1801|1800.8|1801.8|1801.4|1802|1801.6|1800.8|1800.4|3493
1607349810000|2020-12-07 14:03:30|1801.6|1801.6|1801.4|1801.2|1801.6|1801.6|1801.4|1801.2|1538
1607349820000|2020-12-07 14:03:40|1801.6|1801.4|1801.6|1801.2|1801.6|1801.4|1801.4|1801.2|1438
1607349830000|2020-12-07 14:03:50||1801.4||1801.4||1801.4||1801.4|986
1607349840000|2020-12-07 14:04:00|1801.4|1801.2|1801.4|1801.2|1801.4|1801.4|1801.4|1801.2|14
1607349850000|2020-12-07 14:04:10|1801.6|1801.4|1801.4|1801|1801.6|1801.4|1801.2|1801|1404
1607349860000|2020-12-07 14:04:20||1801.2||1801.2||1801.2||1801.2|0
1607349880000|2020-12-07 14:04:40|1801.6|1801.4|1801.6|1801.2|1801.6|1801.4|1801.4|1800.8|2238
1607349890000|2020-12-07 14:04:50|1801.4|1801|1801|1800.6|1801.4|1801|1800.8|1800.4|1739
1607349900000|2020-12-07 14:05:00|1801.2|1800.8|1800.6|1800|1801.2|1801|1800.2|1800|5707
1607349910000|2020-12-07 14:05:10||1800.2||1800.2||1800.2||1800.2|0
1607349920000|2020-12-07 14:05:20|1801.6|1800|1802|1801.8|1802.6|1802.2|1801.4|1800|13499
1607349930000|2020-12-07 14:05:30|1802.2|1802|1802|1801.6|1802.2|1802|1801.8|1801.6|1861
1607349940000|2020-12-07 14:05:40|1802.2|1801.8|1802.2|1801.8|1802.2|1802|1802.2|1801.6|489
1607349960000|2020-12-07 14:06:00|1802.4|1802|1802.8|1802.4|1803|1802.6|1802.4|1802|1486
1607349970000|2020-12-07 14:06:10|1802.6|1802.2|1802.4|1801.8|1802.6|1802.2|1802.4|1801.8|200
1607350000000|2020-12-07 14:06:40|1802.2|1801.6|1801.4|1801.2|1802.2|1801.6|1801.4|1801.2|4062
1607350010000|2020-12-07 14:06:50|1801.2|1801|1800.4|1800.2|1801.4|1801.2|1800.2|1800|9215
1607350020000|2020-12-07 14:07:00|1800.6|1800.4|1801.2|1800.6|1801.4|1801|1800.6|1800.2|1501
1607350040000|2020-12-07 14:07:20|1801|1800.4|1800.8|1800.6|1801|1800.6|1800.8|1800.4|0
1607350050000|2020-12-07 14:07:30|1800.6|1800.4|1800.8|1800.4|1800.8|1800.6|1800.6|1800.4|195
1607350060000|2020-12-07 14:07:40|1800.6|1800.2|1800.6|1800.2|1800.8|1800.2|1800.4|1800.2|1336
1607350070000|2020-12-07 14:07:50|1800.4|1800|1800.6|1800.2|1800.6|1800.2|1800.2|1800|241
1607350080000|2020-12-07 14:08:00|1800.4|1800.4|1800.4|1800|1800.4|1800.4|1800.4|1800|0
1607350090000|2020-12-07 14:08:10|||||||||645
1607350110000|2020-12-07 14:08:30|1800.2|1799.8|1799.4|1799|1800.4|1799.8|1799.4|1799|5109
1607350120000|2020-12-07 14:08:40|1799.2|1798.8|1799.4|1798.8|1799.4|1798.8|1799|1798.6|495
1607350130000|2020-12-07 14:08:50|1799.2|1799|1799.2|1798.8|1799.2|1799|1799.2|1798.8|407
1607350140000|2020-12-07 14:09:00|1799|1798.6|1799.2|1798.8|1799.2|1798.8|1799|1798.6|69
1607350150000|2020-12-07 14:09:10|1799.4|1799|1799.8|1799.6|1800|1799.6|1799.4|1798.8|1181
1607350160000|2020-12-07 14:09:20|1800|1799.8|1799.8|1799.4|1800|1799.8|1799.8|1799.4|1063
1607350170000|2020-12-07 14:09:30||1799.6||1799.6||1799.6||1799.4|0
1607350180000|2020-12-07 14:09:40||1799.4||1799.4||1799.6||1799.4|0
1607350190000|2020-12-07 14:09:50|1799.6|1799.2|1799.8|1799.4|1799.8|1799.4|1799.4|1799.2|2288
1607350200000|2020-12-07 14:10:00|1799.6|1799.2|1799.6|1799.2|1799.8|1799.2|1799.6|1799|565
1607350210000|2020-12-07 14:10:10|1799.4|1799|1799.4|1799|1799.4|1799|1799.4|1799|0
1607350220000|2020-12-07 14:10:20|1799.6|1799.2|1799.6|1799.4|1799.6|1799.4|1799.6|1799.2|317
1607350230000|2020-12-07 14:10:30|1799.8|1799.6|1799|1798.6|1799.8|1799.6|1798.8|1798.4|8928
1607350240000|2020-12-07 14:10:40|1799.2|1798.4|1799|1798.4|1799.2|1798.6|1799|1798.2|0
1607350250000|2020-12-07 14:10:50|1799.2|1798.6|1799.2|1798.8|1799.2|1799|1799|1798.6|1157
1607350270000|2020-12-07 14:11:10||1799||1799||1799||1799|0
1607350280000|2020-12-07 14:11:20|1799.4|1799.2|1799.4|1798.8|1800.4|1800|1799.2|1798.8|12925
1607350290000|2020-12-07 14:11:30|1799.2|1798.6|1799.2|1798.8|1799.4|1798.8|1798.8|1798.4|550
1607350300000|2020-12-07 14:11:40|1799|1798.6|1798.6|1798.2|1799.2|1798.6|1798.6|1798.2|715
1607350310000|2020-12-07 14:11:50|1798.8|1798.4|1798.8|1798.4|1798.8|1798.4|1798.6|1798.2|0
1607350320000|2020-12-07 14:12:00|1798.6|1798.6|1796|1795.8|1798.8|1798.6|1795.8|1795.6|10989
1607350330000|2020-12-07 14:12:10|1796.2|1795.6|1796.2|1796|1796.6|1796.2|1796.2|1795.6|988
1607350340000|2020-12-07 14:12:20|1796.4|1796.2|1795.6|1795.2|1796.4|1796.2|1795.4|1795|1959
1607350350000|2020-12-07 14:12:30|1795.8|1795.4|1794.6|1794.4|1795.8|1795.6|1794.6|1794.2|16108
1607350360000|2020-12-07 14:12:40||1794.2||1794.2||1794.2||1794|400
1607350370000|2020-12-07 14:12:50|1794.8|1794.4|1794.4|1794.2|1794.8|1794.6|1794.4|1794|1459
1607350380000|2020-12-07 14:13:00|1794.6|1794|1795.2|1795|1795.6|1795.2|1794.6|1794|2501
1607350390000|2020-12-07 14:13:10|1795|1794.8|1795|1794.6|1795.2|1795|1795|1794.6|400
1607350400000|2020-12-07 14:13:20|1794.8|1794.4|1795|1794.6|1795|1794.8|1794.8|1794.4|541
1607350410000|2020-12-07 14:13:30|||||||||5
1607350420000|2020-12-07 14:13:40|1794.8|1794.8|1794.6|1794.4|1795|1794.8|1794.6|1794.4|1750
1607350430000|2020-12-07 14:13:50|1794.4|1794.2|1794.4|1794.2|1794.4|1794.2|1794.2|1794|6123
1607350440000|2020-12-07 14:14:00|1794.6|1794|1794.8|1794.6|1795|1794.6|1794.6|1794|996
1607350450000|2020-12-07 14:14:10|1794.6|1794.4|1794.4|1794.2|1795|1794.6|1794.2|1794|922
1607350460000|2020-12-07 14:14:20|1794.2|1794|1794.6|1794.2|1794.6|1794.4|1794.2|1794|333
1607350470000|2020-12-07 14:14:30|1794.4|1794|1793.8|1793.4|1794.4|1794|1793.8|1793.2|1358
1607350480000|2020-12-07 14:14:40|1793.6|1793.2|1793.8|1793.4|1793.8|1793.4|1793.6|1793.2|0
1607350490000|2020-12-07 14:14:50|1794|1793.6|1794.2|1793.8|1794.2|1794|1793.8|1793.6|1723
1607350500000|2020-12-07 14:15:00|1794.4||1794.2||1794.4||1794.2||0
1607350510000|2020-12-07 14:15:10|1794|1793.6|1794.2|1793.8|1794.2|1793.8|1793.4|1793|5173
1607350520000|2020-12-07 14:15:20|1794|1793.6|1794|1793.4|1794|1793.6|1794|1793.4|0
1607350530000|2020-12-07 14:15:30|1793.8|1793.6|1793.6|1793|1793.8|1793.6|1793.6|1793|871
1607350540000|2020-12-07 14:15:40|1793.4||1793.6||1793.6||1793.4||0
1607350550000|2020-12-07 14:15:50|1793.8|1793.2|1793.8|1793.2|1794|1793.8|1793.6|1793|2766
1607350560000|2020-12-07 14:16:00|1793.6|1793|1793.4|1793|1793.6|1793|1793.4|1793|140
1607350590000|2020-12-07 14:16:30|1793.2|1792.8|1792.8|1792.4|1793.2|1792.8|1792|1791.8|5542
1607350600000|2020-12-07 14:16:40|1792.6|1792.2|1792.6|1792.2|1792.6|1792.4|1792.6|1792.2|0
1607350610000|2020-12-07 14:16:50|1792.4|1792.4|1792.8|1792.6|1792.8|1792.6|1792.4|1792.2|587
1607350620000|2020-12-07 14:17:00|1793|1792.8|1793.2|1792.8|1793.6|1793.2|1793|1792.6|977
1607350630000|2020-12-07 14:17:10|1793|1793|1793|1792.6|1793.2|1793|1793|1792.6|319
1607350640000|2020-12-07 14:17:20|1792.8|1792.8|1793|1792.6|1793|1792.8|1792.8|1792.6|1206
1607350650000|2020-12-07 14:17:30|1792.8|1792.4|1792|1791.8|1792.8|1792.4|1792|1791.8|5306
1607350660000|2020-12-07 14:17:40|1792.2|1792|1792|1791.8|1792.2|1792|1792|1791.8|586
1607350670000|2020-12-07 14:17:50|1792.2|1792|1792.4|1792|1792.4|1792.2|1791.6|1791.4|5215
1607350680000|2020-12-07 14:18:00|1792.6|1792.2|1792.6|1792|1792.6|1792.2|1792.6|1792|133
1607350700000|2020-12-07 14:18:20||1792.2||1792||1792.2||1792|1603
1607350710000|2020-12-07 14:18:30|1792.4|1792.2|1792.6|1792|1792.6|1792.2|1792.4|1792|1068
1607350720000|2020-12-07 14:18:40||1792.2||1792||1792.2||1792|0
1607350730000|2020-12-07 14:18:50|1792.4|1792.2|1792.4|1792.2|1792.6|1792.2|1792.2|1792|36
1607350740000|2020-12-07 14:19:00|1792.2|1792|1792.2|1792|1792.2|1792.2|1792.2|1792|0
1607350750000|2020-12-07 14:19:10|1792.6|1792.2|1792.2|1791.6|1792.6|1792.2|1791.8|1791.6|2007
1607350760000|2020-12-07 14:19:20|1792.4|1791.8|1793|1792.6|1793|1792.6|1792.4|1791.6|735
1607350770000|2020-12-07 14:19:30||1792.4||1792.4||1792.4||1792.4|1474
1607350780000|2020-12-07 14:19:40|||||||||400
1607350800000|2020-12-07 14:20:00|1793.2|1792.6|1793.2|1793|1793.4|1793.2|1793.2|1792.6|702
1607350810000|2020-12-07 14:20:10|1793|1792.8|1792.6|1792|1793|1792.8|1792.6|1792|2201
1607350820000|2020-12-07 14:20:20||1792.2||1792.4||1792.4||1792.2|0
1607350830000|2020-12-07 14:20:30|1792.8|1792.6|1792.8|1792.4|1793|1792.6|1792.8|1792.4|181
1607350840000|2020-12-07 14:20:40|1793|1792.6|1792.2|1792|1793|1792.8|1792.2|1792|1374
1607350850000|2020-12-07 14:20:50|1792.4|1792.2|1792.4|1792|1792.4|1792.2|1792.2|1792|281
1607350860000|2020-12-07 14:21:00|1792.6|1792.2|1793|1792.4|1793.4|1792.8|1792.6|1792.2|1961
1607350880000|2020-12-07 14:21:20||1792.6||1792.4||1792.8||1792.4|0
1607350890000|2020-12-07 14:21:30|1793.2|1792.6|1793|1792.4|1793.2|1793|1793|1792.4|684
1607350900000|2020-12-07 14:21:40|1793.2|1792.6|1793.2|1793|1793.2|1793|1793.2|1792.6|168
1607350910000|2020-12-07 14:21:50|1793|1792.8|1792.6|1792.4|1793|1792.8|1792.4|1792.2|5545
1607350920000|2020-12-07 14:22:00|1793|1792.2|1793|1792.8|1793|1792.8|1793|1792.2|490
1607350930000|2020-12-07 14:22:10|1793.2|1793|1793|1792.6|1793.4|1793.2|1793|1792.6|883
1607350940000|2020-12-07 14:22:20|1792.8|1792.4|1792.6|1792.2|1793|1792.6|1792.6|1792.2|1232
1607350950000|2020-12-07 14:22:30|||||||||100
1607350960000|2020-12-07 14:22:40|1792.4|1792|1792.6|1792.2|1792.6|1792.2|1792.2|1792|226
1607350970000|2020-12-07 14:22:50||1792.4||1792.4||1792.4||1792.2|2120
1607350980000|2020-12-07 14:23:00||1792.2||1792.2||1792.4||1792.2|707
1607350990000|2020-12-07 14:23:10|1792.4||1792.4||1792.6||1792.4||766
1607351000000|2020-12-07 14:23:20|1792.6|1792|1792.6|1792.2|1792.6|1792.4|1792.6|1792|326
1607351020000|2020-12-07 14:23:40|1792.4||1792.4||1792.4||1792.4||114
1607351030000|2020-12-07 14:23:50|1792.2|1792|1792.6|1792.2|1792.8|1792.6|1792.2|1792|3164
1607351040000|2020-12-07 14:24:00|1792.8|1792|1792.8|1792.4|1792.8|1792.6|1792.8|1792|396
1607351050000|2020-12-07 14:24:10|1792.6|1792.2|1792.6|1792.2|1792.6|1792.4|1792.4|1792.2|5678
1607351060000|2020-12-07 14:24:20|1792.8|1792.4|1792.6|1792.2|1792.8|1792.4|1792.6|1792.2|998
1607351070000|2020-12-07 14:24:30|1792.4|1792|1792.2|1792|1792.4|1792|1792|1791.8|8340
1607351080000|2020-12-07 14:24:40|1792.4|1792.2|1792.4|1792|1792.4|1792.2|1792.4|1792|1402
1607351090000|2020-12-07 14:24:50||1792.2||1792||1792.2||1792|400
1607351100000|2020-12-07 14:25:00|1792.2|1792.2|1792.2|1791.8|1792.4|1792.2|1792.2|1791.8|731
1607351110000|2020-12-07 14:25:10|1792.4|1792|1792.4|1792|1792.4|1792|1792.2|1791.8|156
1607351130000|2020-12-07 14:25:30|1792.6|1792.2|1792.6|1792.2|1792.6|1792.4|1792.6|1792.2|1401
1607351140000|2020-12-07 14:25:40||1792.4||1792.4||1792.4||1792.2|235
1607351150000|2020-12-07 14:25:50||1792.2||1792.4||1792.4||1792.2|0
1607351160000|2020-12-07 14:26:00|1792.4|1792.2|1792.4|1792.2|1792.4|1792.2|1792.4|1792.2|0
1607351170000|2020-12-07 14:26:10|1792.2|1792|1790.8|1790.4|1792.4|1792|1790.8|1790.4|7587
1607351180000|2020-12-07 14:26:20|1790.6|1790|1790.4|1790.2|1790.8|1790.2|1790.4|1790|8083
1607351190000|2020-12-07 14:26:30|1790.2|1790|1789.8|1789.4|1790.4|1790.2|1789.8|1789.4|15041
1607351200000|2020-12-07 14:26:40|1790|1789.6|1790.4|1790|1790.4|1790.2|1790|1789.6|517
1607351210000|2020-12-07 14:26:50|1790.6|1790.2|1790.4|1790|1790.6|1790.4|1790.2|1790|1855
1607351220000|2020-12-07 14:27:00|1790.6|1790.2|1789.8|1789.4|1790.8|1790.4|1789.6|1789.4|3710
1607351230000|2020-12-07 14:27:10|1790|1789.6|1789.6|1789.4|1790.2|1789.8|1789.6|1789.4|793
1607351240000|2020-12-07 14:27:20|1789.8||1790||1790||1789.8||0
1607351260000|2020-12-07 14:27:40|1790.2|1789.6|1791.2|1790.8|1791.2|1790.8|1790.2|1789.6|640
1607351270000|2020-12-07 14:27:50|1791.4|1791|1791.6|1791.2|1791.6|1791.4|1791|1790.6|3039
1607351280000|2020-12-07 14:28:00|1791.4|1791|1791.2|1790.8|1791.4|1791|1790.8|1790.6|2050
1607351290000|2020-12-07 14:28:10|1791|1790.6|1791|1790.6|1791|1790.6|1791|1790.6|0
1607351300000|2020-12-07 14:28:20|1790.8|1790.4|1790.6|1790.4|1790.8|1790.4|1790.6|1790.4|686
1607351310000|2020-12-07 14:28:30|1790.4|1790.2|1790.4|1790.2|1790.4|1790.2|1790.4|1790.2|1091
1607351320000|2020-12-07 14:28:40|1790.6|1790.4|1790.6|1790.2|1791.2|1790.8|1790.6|1790.2|9343
1607351330000|2020-12-07 14:28:50|1790.8|1790.4|1790.6|1790.2|1791.6|1791.2|1790.2|1790|14901
1607351340000|2020-12-07 14:29:00|1790.8|1790.4|1791|1790.6|1791|1790.6|1790.6|1790.2|978
1607351350000|2020-12-07 14:29:10|1790.8|1790.8|1790.6|1790.2|1791|1790.8|1790.4|1790|1443
1607351360000|2020-12-07 14:29:20|1790.4|1790|1790.4|1790|1790.4|1790|1790.4|1790|287
1607351370000|2020-12-07 14:29:30||1790.2||1790||1790.2||1790|400
1607351380000|2020-12-07 14:29:40|1790.2|1790.2|1790.4|1790|1790.6|1790.4|1790.2|1790|955
1607351390000|2020-12-07 14:29:50|1790.6|1790.2|1791|1790.6|1791.2|1790.8|1790.6|1790.2|1064
1607351400000|2020-12-07 14:30:00|1790.8|1790.4|1792.2|1791.8|1792.4|1792|1790.8|1790.4|2165
1607351410000|2020-12-07 14:30:10|1792|1791.6|1789.8|1789.4|1792|1791.8|1789|1788.8|20926
1607351420000|2020-12-07 14:30:20|1789.6|1789.2|1789.4|1789|1789.8|1789.4|1789.2|1788.8|907
1607351430000|2020-12-07 14:30:30|1789.6|1789.2|1789.2|1789|1789.8|1789.4|1789.2|1788.8|1010
1607351440000|2020-12-07 14:30:40|1789.4|1789.2|1789.6|1789.2|1789.6|1789.4|1789.2|1789|722
1607351450000|2020-12-07 14:30:50|1789.4|1789|1789.2|1788.8|1789.6|1789|1789|1788.8|1402
1607351460000|2020-12-07 14:31:00|1789.4|1789|1789|1788.6|1789.4|1789|1788.4|1788|1550
1607351470000|2020-12-07 14:31:10|1788.8|1788.2|1788.8|1788.2|1788.8|1788.2|1788.2|1788|2000
1607351480000|2020-12-07 14:31:20|1788.6|1788|1788.6|1788.2|1788.6|1788.2|1788.4|1788|1188
1607351490000|2020-12-07 14:31:30|1788.8|1788.4|1788.8|1788.4|1788.8|1788.4|1788.6|1788.2|958
1607351500000|2020-12-07 14:31:40|1788.6|1788.2|1787.8|1787.6|1788.6|1788.2|1787.8|1787.6|5332
1607351510000|2020-12-07 14:31:50|1788|1787.8|1786|1785.6|1788.2|1788|1785.8|1785.4|9607
1607351520000|2020-12-07 14:32:00|1785.8|1785.8|1784|1783.6|1786.2|1785.8|1783.8|1783.6|14059
1607351530000|2020-12-07 14:32:10|1784.2|1783.8|1783.8|1783.2|1784.8|1784.2|1783.6|1783|1998
1607351540000|2020-12-07 14:32:20|1783.6|1783.4|1783.8|1783.2|1783.8|1783.6|1783.4|1783.2|1536
1607351550000|2020-12-07 14:32:30|1784|1783.4|1783.8|1783.2|1784.4|1784|1783.4|1783|1613
1607351560000|2020-12-07 14:32:40|1783.6|1783.4|1783.6|1783.2|1783.8|1783.6|1783.2|1783|1086
1607351570000|2020-12-07 14:32:50|1783.8|1783|1783.6|1783.2|1783.8|1783.6|1783.6|1783|745
1607351580000|2020-12-07 14:33:00|1783.8|1783|1784.6|1784|1784.6|1784.2|1783.8|1783|1722
1607351590000|2020-12-07 14:33:10|1784.8|1784.2|1785.6|1784.8|1785.8|1785.4|1784.8|1784.2|3396
1607351600000|2020-12-07 14:33:20|1785.8|1785.2|1786|1785.4|1786.6|1786.2|1785.8|1785.2|1980
1607351610000|2020-12-07 14:33:30|1785.8|1785|1784.8|1784.2|1785.8|1785.4|1784.4|1783.8|4680
1607351620000|2020-12-07 14:33:40|1784.6|1784|1783.6|1783|1784.6|1784|1783|1782.6|7429
1607351630000|2020-12-07 14:33:50|1783.4|1782.8|1783.6|1783|1783.6|1783|1783.2|1782.6|1049
1607351640000|2020-12-07 14:34:00|1783.4|1782.8|1783.6|1783|1783.8|1783.4|1783.2|1782.6|1605
1607351650000|2020-12-07 14:34:10|1783.4|1782.6|1782.8|1782.2|1783.6|1783|1782.2|1782|2061
1607351660000|2020-12-07 14:34:20|1782.6|1782.4|1782.2|1781.8|1782.8|1782.4|1782.2|1781.8|1807
1607351670000|2020-12-07 14:34:30|1782|1782|1782.2|1782|1782.8|1782.4|1782|1781.8|7636
1607351680000|2020-12-07 14:34:40|1782|1781.8|1781.6|1781.2|1782.2|1782|1781.6|1781.2|822
1607351690000|2020-12-07 14:34:50|1781.4|1781|1780.4|1780|1781.6|1781.2|1780.4|1780|5853
1607351700000|2020-12-07 14:35:00|1780.2|1779.8|1779.6|1779|1780.4|1780|1779.4|1778.8|16234
1607351710000|2020-12-07 14:35:10|1779.4|1778.8|1779|1778.6|1779.4|1779|1779|1778.4|1600
1607351720000|2020-12-07 14:35:20|1779.2|1778.8|1779.8|1779.2|1780|1779.6|1779.2|1778.6|2002
1607351730000|2020-12-07 14:35:30|1779.6|1779.4|1779.6|1779.4|1779.8|1779.6|1779.6|1779|1416
1607351740000|2020-12-07 14:35:40|1779.8|1779.6|1781.2|1780.8|1781.2|1780.8|1779.8|1779.4|7360
1607351750000|2020-12-07 14:35:50|1781.6|1780.4|1781.2|1781|1781.8|1781.4|1781.2|1780.4|516
1607351760000|2020-12-07 14:36:00|1781.4|1780.8|1781.4|1781|1781.4|1781|1780.6|1780.4|6152
1607351770000|2020-12-07 14:36:10|1781.2|1781.2|1779.4|1779|1781.4|1781.2|1779.4|1779|3570
1607351780000|2020-12-07 14:36:20|1779.6|1779.2|1779.8|1779.4|1780|1779.8|1779.4|1779|1851
1607351790000|2020-12-07 14:36:30|1780|1779.2|1779.4|1779|1780.6|1780|1779.4|1779|3166
1607351800000|2020-12-07 14:36:40|1779.2|1778.8|1779|1778.6|1779.2|1778.8|1778.6|1778.2|620
1607351810000|2020-12-07 14:36:50|1779.2|1778.8|1780|1779.6|1780.4|1780|1779.2|1778.6|1438
1607351820000|2020-12-07 14:37:00|1780.4|1779.8|1780.8|1780.4|1780.8|1780.4|1780|1779.6|1689
1607351830000|2020-12-07 14:37:10|1781|1780.6|1781.2|1780.6|1781.2|1780.8|1780.6|1780.2|1979
1607351840000|2020-12-07 14:37:20|1781.4|1780.8|1781.6|1781.2|1781.8|1781.4|1781.4|1780.8|4459
1607351850000|2020-12-07 14:37:30|1781.8|1781.4|1781.8|1781.2|1782.4|1781.8|1781.4|1781.2|2702
1607351860000|2020-12-07 14:37:40|1781.6|1781|1781.4|1780.8|1781.6|1781|1780.6|1780|5857
1607351870000|2020-12-07 14:37:50|1781.2|1780.6|1779.4|1778.8|1781.4|1780.8|1779|1778.6|3254
1607351880000|2020-12-07 14:38:00|1779.2|1778.6|1779|1778.6|1779.4|1779.2|1779|1778.4|1847
1607351890000|2020-12-07 14:38:10|1778.8|1778.4|1778.8|1778.4|1779|1778.8|1778.6|1778.2|1638
1607351900000|2020-12-07 14:38:20|1779|1778.6|1779.8|1779.6|1780|1779.6|1778.8|1778.4|2888
1607351910000|2020-12-07 14:38:30|1780|1779.4|1780|1779.6|1780|1779.6|1779.8|1779.4|1096
1607351920000|2020-12-07 14:38:40|1779.8|1779.4|1779.4|1779|1780|1779.4|1779|1778.6|3062
1607351930000|2020-12-07 14:38:50|1779.6|1779.2|1779.8|1779.4|1780|1779.8|1779.6|1779|9095
1607351940000|2020-12-07 14:39:00|1780|1779.6|1780.2|1779.4|1780.8|1780.4|1779.6|1779.2|3463
1607351950000|2020-12-07 14:39:10|1780|1779.2|1780.2|1779.4|1780.6|1779.8|1779.6|1779|1666
1607351960000|2020-12-07 14:39:20|1780|1779.2|1779.4|1778.6|1780|1779.2|1778|1777.8|19393
1607351970000|2020-12-07 14:39:30|1779.2|1778.4|1775.4|1774.8|1779.2|1778.6|1775|1774.6|18881
1607351980000|2020-12-07 14:39:40|1775.2|1774.6|1774|1773.6|1775.4|1775|1773.8|1773.4|8475
1607351990000|2020-12-07 14:39:50|1774.2|1773.8|1774|1773.6|1774.6|1774.4|1774|1773.4|6625
1607352000000|2020-12-07 14:40:00|1773.8|1773.4|1773.8|1773.2|1774.2|1773.8|1773.4|1773|3105
1607352010000|2020-12-07 14:40:10|1774|1773.4|1774|1773.8|1774.2|1774|1773.4|1773|3505
1607352020000|2020-12-07 14:40:20|1774.2|1774|1774.4|1774.2|1775.6|1775.2|1773.8|1773.6|11341
1607352030000|2020-12-07 14:40:30|1774.8|1774.4|1773.2|1772.8|1774.8|1774.4|1773|1772.8|4113
1607352040000|2020-12-07 14:40:40|1773.4|1773|1773.6|1773|1773.6|1773|1773.2|1772.8|1943
1607352050000|2020-12-07 14:40:50|1773.8|1773.2|1773.8|1773.4|1774.2|1773.6|1773.4|1773.2|3304
1607352060000|2020-12-07 14:41:00|1773.6|1773.2|1773|1772.6|1773.8|1773.2|1772.8|1772.2|1528
1607352070000|2020-12-07 14:41:10|1773.2|1772.4|1772.6|1772.4|1773.2|1772.4|1772.4|1772|3146
1607352080000|2020-12-07 14:41:20|1772.4|1772.2|1771.8|1771.2|1772.4|1772.2|1771.4|1770.6|4259
1607352090000|2020-12-07 14:41:30|1772|1771.4|1770.8|1770.4|1772|1771.6|1770.8|1770.4|3420
1607352100000|2020-12-07 14:41:40|1770.6|1770.2|1772.2|1771.6|1773|1772|1770.2|1770|6269
1607352110000|2020-12-07 14:41:50|1772.4|1772|1772.2|1771.6|1773|1772.4|1772.2|1771.6|2108
1607352120000|2020-12-07 14:42:00|1772|1771.4|1773.4|1772.8|1773.4|1772.8|1771.8|1771.2|1650
1607352130000|2020-12-07 14:42:10|1773.6|1773|1773|1772.4|1774.2|1773.8|1773|1772.4|6722
1607352140000|2020-12-07 14:42:20|1773.2|1772.6|1774.6|1774.2|1774.6|1774.2|1773.2|1772.6|1374
1607352150000|2020-12-07 14:42:30|1774.4|1774|1774.8|1774|1774.8|1774.4|1774.4|1774|539
1607352160000|2020-12-07 14:42:40|1774.6|1773.8|1774.2|1773.6|1774.6|1773.8|1773.4|1773|2406
1607352170000|2020-12-07 14:42:50|1774.4|1773.8|1772.8|1772.4|1775.6|1775|1772.8|1772.4|18356
1607352180000|2020-12-07 14:43:00|1772.6|1772.2|1774.2|1773.6|1774.2|1773.6|1772.2|1771.6|11228
1607352190000|2020-12-07 14:43:10|1774.4|1773.4|1773.4|1772.8|1774.4|1773.8|1773|1772.4|1662
1607352200000|2020-12-07 14:43:20|1773.2|1772.6|1773.2|1772.4|1773.4|1773|1772|1771.4|1681
1607352210000|2020-12-07 14:43:30|1773.4|1772.6|1774|1773.4|1774.4|1773.8|1773.2|1772.6|2684
1607352220000|2020-12-07 14:43:40|1774.2|1773.6|1775.6|1775|1775.6|1775.4|1774.2|1773.6|3555
1607352230000|2020-12-07 14:43:50|1775.8|1775.2|1775.4|1775|1775.8|1775.6|1775.2|1774.8|1475
1607352240000|2020-12-07 14:44:00|1775.6|1774.8|1775.2|1774.6|1775.6|1775|1775|1774.4|2536
1607352250000|2020-12-07 14:44:10|1775|1774.4|1776.6|1776.2|1776.8|1776.4|1774.8|1774.2|6950
1607352260000|2020-12-07 14:44:20|1776.4|1776|1776.8|1776.2|1776.8|1776.6|1776.4|1775.8|1288
1607352270000|2020-12-07 14:44:30|1777|1776.4|1777.8|1777.4|1778.6|1778.2|1777|1776.4|4629
1607352280000|2020-12-07 14:44:40|1777.6|1777.2|1775.2|1774.8|1777.6|1777.4|1774.6|1774.2|8912
1607352290000|2020-12-07 14:44:50|1775|1775|1775.4|1774.8|1775.6|1775.2|1774.6|1774|1267
1607352300000|2020-12-07 14:45:00|1775.6|1775|1775|1774.2|1775.8|1775.6|1774.4|1774|4582
1607352310000|2020-12-07 14:45:10|1774.8|1774.4|1775.2|1774.4|1775.6|1775.2|1774.8|1774.2|2925
1607352320000|2020-12-07 14:45:20|1775.4|1774.6|1776.6|1775.6|1777|1776.4|1775.2|1774.6|5846
1607352330000|2020-12-07 14:45:30|1776.4|1775.8|1776.8|1776|1776.8|1776.4|1776.4|1775.6|643
1607352340000|2020-12-07 14:45:40|1776.6|1776.2|1776.4|1775.8|1776.8|1776.2|1776|1775.8|2985
1607352350000|2020-12-07 14:45:50|1776.6|1776|1777|1776.6|1777.2|1777|1776.4|1776|1477
1607352360000|2020-12-07 14:46:00|1777.2|1776.4|1776.2|1776|1777.4|1777|1776.2|1776|1234
1607352370000|2020-12-07 14:46:10|1776|1775.8|1776.6|1776.2|1776.6|1776.4|1775.8|1775.4|2980
1607352380000|2020-12-07 14:46:20|1776.4|1776.4|1775.8|1775|1776.4|1776.4|1775.8|1775|347
1607352390000|2020-12-07 14:46:30|1776|1775.2|1776.4|1776|1776.4|1776.2|1776|1775.2|457
1607352400000|2020-12-07 14:46:40|1776.6|1776.2|1777.2|1776.8|1777.2|1776.8|1776.6|1776.2|2309
1607352410000|2020-12-07 14:46:50|1777.4|1777|1778|1777.6|1778.4|1778|1777.4|1777|1473
1607352420000|2020-12-07 14:47:00|1778.2|1777.8|1779.6|1779|1779.6|1779.2|1778.2|1777.8|3956
1607352430000|2020-12-07 14:47:10|1780|1779.2|1780|1779.6|1780.2|1779.8|1779.8|1779.2|1243
1607352440000|2020-12-07 14:47:20|1779.8|1779.4|1778.8|1778.2|1779.8|1779.4|1778.8|1778.2|1526
1607352450000|2020-12-07 14:47:30||1778.4||1778.4||1778.4||1778.2|0
1607352460000|2020-12-07 14:47:40|1779|1778.6|1778.2|1777.6|1779.6|1779.2|1778.2|1777.2|3782
1607352470000|2020-12-07 14:47:50|1778.4|1777.8|1778.4|1778|1778.4|1778|1777.8|1777.2|17
1607352480000|2020-12-07 14:48:00|1778.2|1777.6|1778|1777.4|1778.4|1778|1778|1777.4|3218
1607352490000|2020-12-07 14:48:10|1778.2|1777.6|1776.6|1776|1778.2|1777.8|1776.2|1776|4769
1607352500000|2020-12-07 14:48:20|1776.8|1776.2|1776.6|1775.8|1777|1776.2|1776.2|1775.2|848
1607352510000|2020-12-07 14:48:30|1776.8|1776|1777|1776.4|1777|1776.6|1776.8|1776|415
1607352520000|2020-12-07 14:48:40|1777.2|1776.6|1777|1776.4|1777.2|1776.8|1777|1776.4|3768
1607352530000|2020-12-07 14:48:50|1776.8||1777||1777||1776.8||0
1607352540000|2020-12-07 14:49:00|1776.8|1776.2|1777.8|1777.4|1777.8|1777.6|1776.4|1776|5869
1607352550000|2020-12-07 14:49:10|1777.6|1777.6|1776.8|1776.2|1777.6|1777.6|1776.8|1776|3002
1607352560000|2020-12-07 14:49:20|1776.6|1776|1776.4|1775.8|1777.2|1776.4|1776|1775.4|2494
1607352570000|2020-12-07 14:49:30|1776.2|1775.6|1774.6|1774.2|1776.2|1775.6|1774.6|1774.2|3099
1607352580000|2020-12-07 14:49:40|1774.8|1774.4|1774.4|1774|1774.8|1774.4|1774.2|1773.6|4514
1607352590000|2020-12-07 14:49:50|1774.6|1774.2|1775|1774.4|1775|1774.6|1774.4|1774|861
1607352600000|2020-12-07 14:50:00|1774.8|1774.6|1773.4|1773.2|1775|1774.6|1773.4|1773.2|3308
1607352610000|2020-12-07 14:50:10|1773.6|1773.4|1773.4|1773|1774|1773.6|1773.4|1773|621
1607352620000|2020-12-07 14:50:20|1773.2|1772.6|1773.2|1772.6|1773.4|1772.8|1773|1772.6|2117
1607352630000|2020-12-07 14:50:30|1773.4|1773|1773.4|1772.8|1773.4|1773.2|1773|1772.6|6628
1607352640000|2020-12-07 14:50:40|1773.6|1773|1773.6|1773.2|1773.8|1773.4|1773.4|1773|1709
1607352650000|2020-12-07 14:50:50|1773.4|1773.4|1773.6|1773.2|1773.8|1773.4|1773.4|1773|764
1607352660000|2020-12-07 14:51:00|1773.8|1773.4|1774.4|1773.8|1774.6|1774.2|1773.6|1773.2|1780
1607352670000|2020-12-07 14:51:10|1774.2|1773.6|1773.6|1773.2|1774.2|1774|1773.4|1773|1378
1607352680000|2020-12-07 14:51:20|1773.8|1773|1773.8|1773.2|1773.8|1773.4|1773.4|1773|624
1607352690000|2020-12-07 14:51:30|1773.6|1773.4|1773.6|1773.4|1773.8|1773.4|1773.6|1773.4|62
1607352700000|2020-12-07 14:51:40|1773.4|1773.2|1773.4|1773|1773.6|1773.4|1773.4|1773|4443
1607352710000|2020-12-07 14:51:50|1773.6|1773.2|1773.4|1773|1773.6|1773.4|1773.4|1773|722
1607352720000|2020-12-07 14:52:00|1773.2|1772.8|1772|1771.6|1773.4|1773|1772|1771.4|9172
1607352730000|2020-12-07 14:52:10|1772.2|1771.8|1772.8|1772.2|1772.8|1772.4|1772.2|1771.8|1334
1607352740000|2020-12-07 14:52:20|1772.6|1772|1772.2|1771.8|1772.6|1772.2|1772|1771.6|170
1607352750000|2020-12-07 14:52:30|1771.8|1771.6|1772.2|1771.6|1772.2|1772|1771.6|1771|9960
1607352760000|2020-12-07 14:52:40|1772.4|1771.8|1774|1773.4|1774|1773.6|1772.4|1771.8|1281
1607352770000|2020-12-07 14:52:50|1773.8|1773.2|1774.4|1773.8|1774.6|1773.8|1773.6|1773|410
1607352780000|2020-12-07 14:53:00|1774.6|1774|1774.8|1774.2|1775.2|1774.8|1774.6|1774|1104
1607352790000|2020-12-07 14:53:10|1774.4|1773.8|1774.6|1774|1774.6|1774.2|1774.4|1773.8|498
1607352800000|2020-12-07 14:53:20|1774.4|1774.2|1774|1773.6|1774.6|1774.2|1774|1773.6|3907
1607352810000|2020-12-07 14:53:30|1774.2|1773.8|1774.4|1774.2|1774.4|1774.2|1774|1773.6|1985
1607352820000|2020-12-07 14:53:40|1774.6|1774|1774|1773.6|1774.6|1774.4|1773.8|1773.6|1300
1607352830000|2020-12-07 14:53:50|1773.8|1773.8|1774|1773.4|1774|1773.8|1773.8|1773.4|363
1607352840000|2020-12-07 14:54:00|1774.4|1773.6|1774.4|1774|1774.4|1774.2|1774.2|1773.6|1173
1607352850000|2020-12-07 14:54:10|1774.6|1774.2|1774.8|1774.4|1774.8|1774.4|1774.6|1774.2|955
1607352860000|2020-12-07 14:54:20|1774.6|1774|1774|1773.4|1774.8|1774.2|1774|1773.4|1849
1607352870000|2020-12-07 14:54:30|1773.8|1773.6|1772|1771.4|1773.8|1773.6|1771.8|1771.4|114247
1607352880000|2020-12-07 14:54:40|1771.8|1771.2|1771.2|1770.6|1771.8|1771.2|1771|1770.6|3298
1607352890000|2020-12-07 14:54:50|1771|1770.8|1770.6|1770|1771|1770.8|1770|1769.6|12041
1607352900000|2020-12-07 14:55:00|1770.8|1770.2|1771.6|1771.2|1772|1771.6|1770.6|1770|2659
1607352910000|2020-12-07 14:55:10|1771.4|1771|1771.4|1770.8|1771.6|1771.2|1771.4|1770.8|325
1607352920000|2020-12-07 14:55:20|1771.6|1771|1771.6|1771|1771.6|1771.4|1771.2|1771|3840
1607352930000|2020-12-07 14:55:30|1771.4|1770.8|1770.4|1770|1771.4|1770.8|1770.4|1770|1441
1607352940000|2020-12-07 14:55:40|1770.2|1769.8|1770.4|1770|1770.6|1770.2|1770.2|1769.8|1813
1607352950000|2020-12-07 14:55:50|1770.6|1770.2|1770|1769.8|1770.6|1770.4|1770|1769.8|1706
1607352960000|2020-12-07 14:56:00|1769.8|1769.6|1769.6|1769|1769.8|1769.6|1768.8|1768.4|8001
1607352970000|2020-12-07 14:56:10|1769.4|1768.8|1767.8|1767.2|1769.4|1769|1767.4|1767|705
1607352980000|2020-12-07 14:56:20|1767.6|1767|1767.6|1767.2|1767.8|1767.2|1767.4|1767|415
1607352990000|2020-12-07 14:56:30|1767.8|1767.4|1768.4|1767.8|1768.6|1768|1767.6|1767.2|2848
1607353000000|2020-12-07 14:56:40|1768.6|1768|1768.4|1768|1768.6|1768.2|1767.8|1767.6|1330
1607353010000|2020-12-07 14:56:50|1768.6|1768.2|1770.6|1770|1770.6|1770.2|1768.6|1767.8|17979
1607353020000|2020-12-07 14:57:00|1770.4|1770.2|1769.6|1769.2|1770.6|1770.2|1769.2|1768.8|1776
1607353030000|2020-12-07 14:57:10|1769.8|1769.4|1769.2|1768.6|1769.8|1769.4|1768.4|1768.2|4639
1607353040000|2020-12-07 14:57:20|1769|1768.8|1768.8|1768.6|1769.2|1768.8|1768.8|1768.2|1506
1607353050000|2020-12-07 14:57:30|1769|1768.8|1770.4|1770|1770.8|1770.2|1769|1768.6|5773
1607353060000|2020-12-07 14:57:40|1770.6|1770.2|1771|1770.4|1771.4|1770.6|1770.4|1770|7334
1607353070000|2020-12-07 14:57:50|1771.2|1770.8|1771.8|1771.4|1772.6|1772.2|1771|1770.8|3173
1607353080000|2020-12-07 14:58:00|1772|1771.6|1771.2|1770.6|1772.2|1771.6|1771.2|1770.4|2373
1607353090000|2020-12-07 14:58:10|1771|1770.4|1770.4|1769.8|1771.2|1770.8|1770.4|1769.8|5813
1607353100000|2020-12-07 14:58:20|1770.8|1770|1770.2|1769.6|1770.8|1770.4|1770|1769.4|6021
1607353110000|2020-12-07 14:58:30|1770.4|1769.8|1769.6|1769|1770.4|1770|1769.4|1768.8|1668
1607353120000|2020-12-07 14:58:40|1769.8|1769.4|1770|1769.4|1771.2|1770.6|1769.8|1769.2|10174
1607353130000|2020-12-07 14:58:50|1770.2|1769.6|1769.6|1769|1770.4|1769.8|1769.6|1769|1509
1607353140000|2020-12-07 14:59:00|1769.8|1769.2|1770.4|1769.8|1770.4|1770|1769.6|1769.2|3583
1607353150000|2020-12-07 14:59:10|1770.6|1770|1770|1769.6|1770.8|1770.4|1770|1769.4|2647
1607353160000|2020-12-07 14:59:20|1770.2|1769.8|1771|1770.6|1771.6|1771|1770|1769.6|16743
1607353170000|2020-12-07 14:59:30|1771.2|1770.4|1771.6|1771|1772|1771.2|1770|1769.8|5879
1607353180000|2020-12-07 14:59:40|1771.8|1771.2|1770.4|1769.8|1772|1771.4|1770.2|1769.8|5539
1607353190000|2020-12-07 14:59:50|1770.6|1770|1770.6|1770|1771.2|1770.8|1770.2|1769.8|3640
1607353200000|2020-12-07 15:00:00|1770.8|1770.4|1771|1770.6|1771.2|1770.6|1770.2|1769.8|2228
1607353210000|2020-12-07 15:00:10|1771.2|1770.4|1769.8|1769.6|1771.2|1770.6|1769.8|1769.6|2715
1607353220000|2020-12-07 15:00:20|1770|1769.8|1770.4|1769.8|1770.4|1769.8|1769.6|1769.2|1883
1607353230000|2020-12-07 15:00:30|1770.2|1769.6|1770.2|1769.8|1770.6|1770|1770.2|1769.4|595
1607353240000|2020-12-07 15:00:40|1770.6|1770|1770.6|1770|1771|1770.4|1770.4|1769.8|1515
1607353250000|2020-12-07 15:00:50|1770.4|1769.4|1769.8|1769|1770.4|1770|1769.6|1769|123
1607353260000|2020-12-07 15:01:00|1769.6|1769.2|1769|1768.4|1769.8|1769.2|1768.6|1768.2|2445
1607353270000|2020-12-07 15:01:10|1768.8|1768.6|1768.6|1768|1769|1768.8|1768.4|1768|5937
1607353280000|2020-12-07 15:01:20|1768.4|1768.2|1768.6|1768|1768.6|1768.2|1768.4|1768|749
1607353290000|2020-12-07 15:01:30|1768.4|1767.8|1766.4|1766.2|1768.6|1767.8|1766.4|1766.2|7404
1607353300000|2020-12-07 15:01:40|1766.8|1766.4|1766.8|1766.4|1767|1766.6|1766.4|1766.2|1977
1607353310000|2020-12-07 15:01:50|1767.2|1766.6|1766.2|1765.8|1768|1767.2|1766|1765.8|2616
1607353320000|2020-12-07 15:02:00|1766|1766|1766.4|1765.6|1766.4|1766|1765.4|1765|1703
1607353330000|2020-12-07 15:02:10|1766.2||1766.2||1766.4||1766||150
1607353340000|2020-12-07 15:02:20|1766.4|1766|1766.4|1765.8|1767|1766.8|1766.4|1765.8|2359
1607353350000|2020-12-07 15:02:30|1766.2|1766|1766.2|1765.8|1766.6|1766|1765.6|1765.2|1829
1607353360000|2020-12-07 15:02:40|1766|1765.4|1765.6|1765|1766.2|1765.6|1765.6|1765|1791
1607353370000|2020-12-07 15:02:50|1765.4|1765.2|1765.8|1765.2|1766|1765.2|1765.4|1765|1407
1607353380000|2020-12-07 15:03:00|1765.6|1765.4|1765.6|1764.8|1765.8|1765.4|1765|1764.8|9084
1607353390000|2020-12-07 15:03:10|1765.4|1764.6|1764.8|1764.2|1765.4|1764.6|1764.4|1764|2948
1607353400000|2020-12-07 15:03:20|1764.6|1764|1764.2|1764|1764.6|1764.2|1764|1763.8|5807
1607353410000|2020-12-07 15:03:30|1764|1763.8|1763.2|1762.6|1764.2|1764|1763.2|1762.4|2138
1607353420000|2020-12-07 15:03:40|1763|1762.4|1762.2|1761.6|1763|1762.4|1762|1761.6|6484
1607353430000|2020-12-07 15:03:50|1762.4|1761.8|1762.2|1761.8|1762.6|1762.2|1762.2|1761.8|2397
1607353440000|2020-12-07 15:04:00|1762|1761.6|1763.2|1763|1763.2|1763|1761.4|1761|4030
1607353450000|2020-12-07 15:04:10|1763.4|1762.8|1763|1762.6|1763.4|1762.8|1763|1762.4|1225
1607353460000|2020-12-07 15:04:20|1763.2|1762.8|1761.8|1761.2|1763.4|1763.2|1761.6|1761.2|5854
1607353470000|2020-12-07 15:04:30|1762|1761.4|1762.8|1762|1762.8|1762|1762|1761.2|656
1607353480000|2020-12-07 15:04:40|1762.6|1762.2|1760.6|1760.2|1762.6|1762.2|1760.6|1760.2|3301
1607353490000|2020-12-07 15:04:50|1760.4|1760.4|1760.8|1760.2|1760.8|1760.4|1760.2|1760|2349
1607353500000|2020-12-07 15:05:00|1760.6|1760|1760.4|1760|1760.8|1760.4|1759.6|1759.4|22632
1607353510000|2020-12-07 15:05:10|1760.2|1759.8|1760.6|1759.6|1760.6|1760.2|1760.2|1759.6|3814
1607353520000|2020-12-07 15:05:20|||||||||749
1607353530000|2020-12-07 15:05:30|1760.4|1759.8|1761.2|1760.6|1761.2|1760.8|1759.8|1759.6|831
1607353540000|2020-12-07 15:05:40|1761.4|1761|1760.6|1760.2|1761.4|1761.2|1760.6|1760.2|2967
1607353550000|2020-12-07 15:05:50|1760.4|1760|1761|1760.4|1761|1760.4|1760|1759.6|4857
1607353560000|2020-12-07 15:06:00|1761.2|1760.6|1762.8|1762.4|1763.4|1762.6|1761.2|1760.6|2991
1607353570000|2020-12-07 15:06:10|1762.6|1762|1761.2|1760.4|1762.6|1762|1760.8|1760.4|1409
1607353580000|2020-12-07 15:06:20|1761|1760|1760.4|1760|1761|1760.2|1760.4|1760|1008
1607353590000|2020-12-07 15:06:30|1760.8|1760.2|1761.4|1760.6|1761.6|1761|1760.8|1760|2298
1607353600000|2020-12-07 15:06:40|1761.2|1760.8|1760.8|1760.2|1761.4|1760.8|1760.6|1760.2|278
1607353610000|2020-12-07 15:06:50|1761.2|1760.4|1760.6|1760.4|1761.6|1760.8|1760.6|1760.2|1655
1607353620000|2020-12-07 15:07:00|1760.8|1760.6|1762.2|1761.6|1762.4|1761.8|1760.8|1760.4|6840
1607353630000|2020-12-07 15:07:10|1762|1762|1762.4|1761.8|1762.8|1762.4|1762|1761.6|2648
1607353640000|2020-12-07 15:07:20|1762.6|1762|1764|1763.6|1764|1763.8|1762.4|1761.8|3484
1607353650000|2020-12-07 15:07:30|1763.8|1763.4|1763.2|1762.4|1764|1763.4|1762.8|1762.4|2670
1607353660000|2020-12-07 15:07:40|1763|1762.8|1763.2|1762.8|1763.2|1762.8|1762.6|1762|2314
1607353670000|2020-12-07 15:07:50|1763|1762.6|1763|1762.4|1763|1762.8|1762.6|1762|1117
1607353680000|2020-12-07 15:08:00|1763.2|1762.6|1763.6|1763.2|1763.6|1763.2|1762.8|1762.4|2050
1607353690000|2020-12-07 15:08:10|1763.4|1763|1763.2|1762.6|1763.6|1763|1762.8|1762.4|1988
1607353700000|2020-12-07 15:08:20|1763|1762.4|1762.2|1761.6|1763.2|1763|1761.8|1761.2|3312
1607353710000|2020-12-07 15:08:30|1762.4|1761.8|1763.8|1762.8|1764|1762.8|1762.4|1761.6|1649
1607353720000|2020-12-07 15:08:40|1763.6|1763|1762.8|1762.2|1763.8|1763.4|1762.8|1762.2|3258
1607353730000|2020-12-07 15:08:50|1763|1762.4|1764.8|1764.2|1765|1764.4|1762.6|1762|11640
1607353740000|2020-12-07 15:09:00|1765|1764.4|1764.6|1764|1765|1764.6|1763.8|1763.4|3440
1607353750000|2020-12-07 15:09:10|1764.4|1764.2|1765|1764.4|1766|1765.6|1764.4|1764.2|8954
1607353760000|2020-12-07 15:09:20|1765.4|1764.6|1765.4|1764.8|1765.8|1765|1764.6|1764.2|2889
1607353770000|2020-12-07 15:09:30|1765.2|1764.6|1765|1764.4|1765.2|1764.6|1764.6|1764.2|886
1607353780000|2020-12-07 15:09:40|1764.8|1764|1763.8|1763.2|1765|1764|1763.8|1763.2|2065
1607353790000|2020-12-07 15:09:50|1764|1763.4|1764.2|1763.6|1764.4|1764|1764|1763.4|851
1607353800000|2020-12-07 15:10:00|1764|1763.2|1764.2|1763.8|1764.2|1764|1763.2|1763|6068
1607353810000|2020-12-07 15:10:10|1764|1764|1765|1764.6|1765.8|1765|1764|1763.8|9303
1607353820000|2020-12-07 15:10:20|1764.8|1764.2|1765.2|1764.8|1765.4|1765|1764.4|1763.8|3027
1607353830000|2020-12-07 15:10:30|1765.4|1764.6|1765|1764.6|1765.4|1764.6|1765|1764.6|315
1607353840000|2020-12-07 15:10:40|1764.8|1764.4|1765.8|1765.2|1766|1765.6|1764.6|1764.4|1043
1607353850000|2020-12-07 15:10:50|1766|1765.4|1766.4|1766.2|1766.6|1766.2|1766|1765.4|1098
1607353860000|2020-12-07 15:11:00|1766.6|1766.4|1766|1765.6|1766.8|1766.4|1766|1765.6|1130
1607353870000|2020-12-07 15:11:10|1766.2|1765.8|1766.2|1765.8|1766.2|1765.8|1765.8|1765.4|1708
1607353880000|2020-12-07 15:11:20|1766.4|1766|1767.6|1767|1767.6|1767|1766.4|1766|1786
1607353890000|2020-12-07 15:11:30|1767.8|1767.2|1766.4|1765.8|1768|1767.6|1766.4|1765.8|1599
1607353900000|2020-12-07 15:11:40|1766.6|1766|1766.2|1765.8|1766.8|1766.4|1765.8|1765.4|4589
1607353910000|2020-12-07 15:11:50|1766.4|1766|1767.2|1766.6|1767.4|1767|1766.4|1766|1609
1607353920000|2020-12-07 15:12:00|1767|1766.8|1766.6|1766.2|1767.4|1766.8|1766.4|1765.8|5377
1607353930000|2020-12-07 15:12:10|1766.4|1766|1767.4|1766.8|1767.4|1766.8|1766.4|1765.8|250
1607353940000|2020-12-07 15:12:20|1767.6|1767|1767.8|1767|1767.8|1767|1767.6|1767|0
1607353950000|2020-12-07 15:12:30|1767.6|1767.2|1767.6|1767|1767.8|1767.4|1767.6|1767|825
1607353960000|2020-12-07 15:12:40|1767.8|1767.2|1768|1767.6|1768|1767.6|1767.8|1767|926
1607353970000|2020-12-07 15:12:50|1768.4|1767.8|1768.6|1768|1768.6|1768.4|1768.4|1767.8|1276
1607353980000|2020-12-07 15:13:00|1768.8|1768.2|1769.4|1768.8|1769.4|1769.2|1768.8|1768.2|418
1607353990000|2020-12-07 15:13:10|1769.6|1769|1768.6|1768|1769.6|1769.2|1768|1767.2|7964
1607354000000|2020-12-07 15:13:20|1768.4|1768.2|1768.8|1768.4|1769.4|1768.8|1768.4|1768.2|332
1607354010000|2020-12-07 15:13:30|1768.6|1768.6|1768.8|1768.2|1769.4|1768.8|1768.4|1767.8|2495
1607354020000|2020-12-07 15:13:40|1768.6|1768|1768.4|1768|1768.6|1768.2|1768.4|1768|20
1607354030000|2020-12-07 15:13:50|1768.2|1767.8|1768.6|1768|1768.6|1768|1767.8|1767.4|2934
1607354040000|2020-12-07 15:14:00|1768.4|1767.8|1767|1766.4|1768.4|1767.8|1766.8|1766.4|3089
1607354050000|2020-12-07 15:14:10|1766.8|1766.6|1767.6|1767|1767.6|1767|1766.8|1766.4|1179
1607354060000|2020-12-07 15:14:20|1768|1767.2|1768|1767.4|1768|1767.4|1767.6|1767|39
1607354070000|2020-12-07 15:14:30|1768.2|1767.2|1768.4|1768|1768.4|1768|1768.2|1767.2|300
1607354080000|2020-12-07 15:14:40|1768.2|1767.8|1768.2|1767.6|1768.6|1768|1767.6|1767|804
1607354090000|2020-12-07 15:14:50|1768.4|1767.8|1767.2|1766.6|1768.6|1768.2|1766.8|1766.6|3232
1607354100000|2020-12-07 15:15:00|1767|1766.4|1766.8|1766.4|1767|1766.4|1766.6|1766.4|859
1607354110000|2020-12-07 15:15:10|1766.6|1766.2|1767|1766.6|1767|1766.8|1766.4|1766.2|2530
1607354120000|2020-12-07 15:15:20|1766.8|1766.4|1766.6|1766.2|1767|1766.6|1766.6|1766.2|60
1607354130000|2020-12-07 15:15:30|1766.4|1766|1766.4|1765.8|1766.6|1766.2|1766|1765.8|2068
1607354140000|2020-12-07 15:15:40|1766.2|1765.6|1764.6|1764|1766.4|1765.6|1764.6|1764|6850
1607354150000|2020-12-07 15:15:50|1764.8|1764.2|1764|1763.6|1764.8|1764.2|1763.6|1763.4|5080
1607354160000|2020-12-07 15:16:00|1764.4|1763.8|1765.6|1765.2|1765.6|1765.2|1764.2|1763.6|3388
1607354170000|2020-12-07 15:16:10|1765.8|1765.4|1765.4|1764.6|1766|1765.6|1765|1764.6|5805
1607354180000|2020-12-07 15:16:20|1765|1764.2|1764.8|1764.2|1765|1764.4|1764.6|1764|462
1607354190000|2020-12-07 15:16:30|1765|1764.4|1765.8|1765.2|1766|1765.6|1765|1764.2|5375
1607354200000|2020-12-07 15:16:40||1765.4||1765.4||1765.6||1765.4|3374
1607354210000|2020-12-07 15:16:50|1765.6|1765.2|1765.8|1765|1765.8|1765.2|1764.8|1764.4|2001
1607354220000|2020-12-07 15:17:00|1765.6|1764.6|1764.4|1763.8|1765.6|1765|1764.2|1763.8|1699
1607354230000|2020-12-07 15:17:10|1764.2|1763.6|1763.4|1763.2|1764.2|1763.6|1763.4|1763|2480
1607354240000|2020-12-07 15:17:20|1763.6|1763|1764.4|1763.8|1764.4|1764.2|1763.4|1763|3571
1607354250000|2020-12-07 15:17:30|1764.8|1764|1765.2|1764.4|1765.6|1765|1764.2|1763.8|15644
1607354260000|2020-12-07 15:17:40|1765|1764.6|1765.2|1765|1765.2|1765|1765|1764.6|0
1607354270000|2020-12-07 15:17:50|1765.4|1765.2|1766.6|1766.2|1766.6|1766.2|1765.4|1765.2|774
1607354280000|2020-12-07 15:18:00|1766.4|1766|1766.4|1765.6|1766.6|1766.4|1766.2|1765.6|1677
1607354290000|2020-12-07 15:18:10|1766.2|1765.4|1764.8|1764.2|1766.2|1765.4|1764.8|1764.2|1065
1607354300000|2020-12-07 15:18:20|1765|1764.4|1765.2|1764.6|1765.8|1765.2|1764.8|1764.2|7775
1607354310000|2020-12-07 15:18:30|1765|1764.4|1763.8|1763.2|1765|1764.4|1763.6|1763.2|7736
1607354320000|2020-12-07 15:18:40|1764|1763.4|1764.4|1764|1764.6|1764|1764|1763.4|2861
1607354330000|2020-12-07 15:18:50|1764.2|1763.8|1764.8|1764.4|1765|1764.8|1764.2|1763.8|1374
1607354340000|2020-12-07 15:19:00|1765|1764.2|1764.2|1763.8|1765.2|1764.2|1764.2|1763.8|1757
1607354350000|2020-12-07 15:19:10|1764|1764|1764.4|1764|1764.4|1764|1764|1763.8|1998
1607354360000|2020-12-07 15:19:20|1764.6|1764.2|1764.6|1764|1764.8|1764.6|1764.4|1764|1607
1607354370000|2020-12-07 15:19:30|1764.4|1763.6|1765.4|1764.8|1765.6|1765.4|1764.2|1763.2|13461
1607354380000|2020-12-07 15:19:40|1765.6|1765|1765.6|1765|1765.6|1765.2|1765.6|1765|0
1607354390000|2020-12-07 15:19:50|1765.4|1765.2|1765.6|1765|1765.6|1765.4|1765.2|1764.8|774
1607354400000|2020-12-07 15:20:00|1765.4|1764.8|1765.6|1765|1765.6|1765.2|1765.4|1764.8|339
1607354410000|2020-12-07 15:20:10|1765.8|1765.2|1766.4|1765.6|1766.4|1766|1765.8|1765.2|709
1607354420000|2020-12-07 15:20:20|1766.2|1765.4|1765.6|1765|1766.2|1765.4|1765.4|1765|1636
1607354430000|2020-12-07 15:20:30|1765.4|1765.2|1766.2|1765.8|1766.2|1765.8|1765.4|1765|719
1607354440000|2020-12-07 15:20:40|1766.4|1766|1766.6|1766.2|1766.6|1766.2|1766.2|1765.6|206
1607354450000|2020-12-07 15:20:50|1766.4|1766.4|1766.8|1766.2|1767|1766.8|1766.4|1766|2009
1607354460000|2020-12-07 15:21:00|1767|1766.4|1767|1766.8|1767.2|1767|1766.8|1766.4|1062
1607354470000|2020-12-07 15:21:10|1767.2|1766.6|1768|1767.4|1768.2|1767.4|1767.2|1766.6|1030
1607354480000|2020-12-07 15:21:20|1768.2|1767.6|1768.4|1767.6|1768.4|1768.2|1767.8|1767.4|3274
1607354490000|2020-12-07 15:21:30|1768|1767.4|1767.6|1766.8|1768|1767.4|1767.6|1766.8|2300
1607354500000|2020-12-07 15:21:40|1767.4|1767|1766.4|1766|1767.4|1767|1766.4|1766|1586
1607354510000|2020-12-07 15:21:50|1766.2|1765.8|1765.8|1765.4|1766.2|1765.8|1765.8|1765|1117
1607354520000|2020-12-07 15:22:00|1766|1765.6|1765.8|1765.2|1766|1765.8|1765.8|1765.2|1053
1607354530000|2020-12-07 15:22:10|1765.6|1765|1765.2|1764.6|1765.8|1765|1765|1764.6|2083
1607354540000|2020-12-07 15:22:20|1765|1764.8|1765|1764.6|1765.2|1765|1765|1764.6|400
1607354550000|2020-12-07 15:22:30|1764.8|1764.4|1765.4|1764.8|1765.4|1765|1764.8|1764.2|1506
1607354560000|2020-12-07 15:22:40|1765.6|1765|1765.4|1765|1765.8|1765.2|1765.4|1764.8|2500
1607354570000|2020-12-07 15:22:50|1765.2|1764.8|1765.4|1764.8|1765.4|1765|1764.6|1764|4964
1607354580000|2020-12-07 15:23:00|1765.6|1765|1766.6|1766|1766.6|1766.2|1765.6|1764.8|987
1607354590000|2020-12-07 15:23:10|1766.8|1766.2|1767|1766.6|1767|1766.6|1766.6|1766|175
1607354600000|2020-12-07 15:23:20|1766.8|1766.8|1768|1767.4|1768|1767.8|1766.8|1766.6|3352
1607354610000|2020-12-07 15:23:30|1767.8|1767.6|1768|1767.4|1768.4|1768|1767.8|1767.4|2813
1607354620000|2020-12-07 15:23:40|1768.2|1767.6|1768.6|1768|1768.6|1768|1768|1767.6|284
1607354630000|2020-12-07 15:23:50|1768.8|1768.2|1769.8|1769.2|1770|1769.2|1768.8|1768|304
1607354640000|2020-12-07 15:24:00|1769.6|1769.4|1769.8|1769.4|1770|1769.4|1769.6|1769.2|1946
1607354650000|2020-12-07 15:24:10|1770|1769.2|1770|1769.6|1770|1769.6|1769.6|1769.2|1858
1607354660000|2020-12-07 15:24:20|1769.8|1769.4|1769.8|1769.4|1770|1769.4|1769.4|1769.2|2035
1607354670000|2020-12-07 15:24:30|1770|1769.6|1770.4|1769.8|1770.4|1770|1770|1769.6|2335
1607354680000|2020-12-07 15:24:40|1770.2|1770|1770.2|1769.8|1770.4|1770|1770|1769.8|542
1607354690000|2020-12-07 15:24:50|1770.4|1770|1770.8|1770.4|1771.4|1770.6|1770.4|1770|2684
1607354700000|2020-12-07 15:25:00|1770.6|1770.2|1769.6|1769|1770.6|1770.2|1769.2|1768.8|4037
1607354710000|2020-12-07 15:25:10|1769.8|1769.2|1769.8|1769.2|1770|1769.6|1769.6|1769|221
1607354720000|2020-12-07 15:25:20|1769.6|1769.4|1770.4|1769.8|1771|1770.4|1769.6|1769.4|2087
1607354730000|2020-12-07 15:25:30|1770.6|1770|1770.8|1770.2|1770.8|1770.2|1770.6|1769.8|0
1607354740000|2020-12-07 15:25:40|1770.6|1770|1770.8|1770.2|1770.8|1770.2|1770.6|1770|24
1607354750000|2020-12-07 15:25:50|1771.2|1770.4|1771.6|1771.2|1772.6|1772|1771.2|1770.2|12495
1607354760000|2020-12-07 15:26:00|1771.4|1771.4|1772.2|1771.4|1772.2|1771.8|1771.4|1771.2|322
1607354770000|2020-12-07 15:26:10|1772.4|1771.6|1772.8|1772.4|1772.8|1772.4|1772.4|1771.6|1323
1607354780000|2020-12-07 15:26:20|1772.6|1772.2|1772.8|1772.6|1772.8|1772.6|1772.4|1772.2|1163
1607354790000|2020-12-07 15:26:30|1772.6|1772.4|1772.8|1772.4|1772.8|1772.4|1772.2|1772|1313
1607354800000|2020-12-07 15:26:40|1773|1772.6|1773.2|1772.6|1773.4|1773|1773|1772.4|571
1607354810000|2020-12-07 15:26:50|1773.4|1772.8|1773.8|1773.4|1773.8|1773.4|1773.2|1772.6|76
1607354820000|2020-12-07 15:27:00|1774|1773.6|1774.4|1774|1774.4|1774.2|1774|1773.4|1302
1607354830000|2020-12-07 15:27:10|1774.2|1774.2|1774.4|1774|1774.4|1774.2|1774.2|1774|1288
1607354840000|2020-12-07 15:27:20|1774.2|1774.2|1774.4|1773.8|1774.4|1774.2|1774|1773.8|3268
1607354850000|2020-12-07 15:27:30|1774.2|1774|1773.4|1772.6|1774.2|1774|1773|1772.6|1883
1607354860000|2020-12-07 15:27:40|1773.8|1772.8|1774|1773.6|1774|1773.8|1773.8|1772.8|1252
1607354870000|2020-12-07 15:27:50|1773.8|1773.8|1774|1773.4|1774|1773.8|1773.8|1773.2|612
1607354880000|2020-12-07 15:28:00|1773.8|1773.6|1773.8|1773.4|1774|1773.6|1773.8|1773.4|176
1607354890000|2020-12-07 15:28:10|1774|1773.6|1774.4|1774|1774.6|1774.2|1773.8|1773.6|951
1607354900000|2020-12-07 15:28:20|1774.2|1773.6|1775.6|1775|1775.6|1775.4|1774.2|1773.6|1811
1607354910000|2020-12-07 15:28:30|1775.4|1775.2|1775|1774.6|1775.6|1775.2|1774.8|1774.4|1862
1607354920000|2020-12-07 15:28:40|1775.4|1774.8|1775.4|1774.8|1775.4|1774.8|1775.4|1774.6|1265
1607354930000|2020-12-07 15:28:50||1774.6||1774.8||1774.8||1774.6|5
1607354940000|2020-12-07 15:29:00|1775.6|1775|1776.8|1776|1777|1776.4|1775.6|1775|1079
1607354950000|2020-12-07 15:29:10|1776.6|1776.2|1776.6|1776|1776.6|1776.4|1776.6|1776|0
1607354960000|2020-12-07 15:29:20|1776.8|1776.2|1777.4|1777|1777.4|1777|1776.8|1776.2|1006
1607354970000|2020-12-07 15:29:30||1776.8||1776.8||1777||1776.8|0
1607354980000|2020-12-07 15:29:40||1777||1776.8||1777||1776.8|408
1607354990000|2020-12-07 15:29:50|1777.2|1777|1777.2|1776.8|1777.4|1777|1777.2|1776.8|338
1607355000000|2020-12-07 15:30:00|1777|1776.6|1776.8|1776.4|1777.2|1776.6|1776.8|1776.4|3302
1607355010000|2020-12-07 15:30:10|1776.6|1776.6|1776.2|1775.8|1776.6|1776.6|1775.8|1775.4|3683
1607355020000|2020-12-07 15:30:20|1776|1775.6|1776.6|1776|1776.6|1776.4|1776|1775.6|2525
1607355030000|2020-12-07 15:30:30|1776.4|1775.8|1777|1776.4|1777.4|1777|1776.4|1775.8|1952
1607355040000|2020-12-07 15:30:40|1777.2|1776.6|1777.8|1777.2|1777.8|1777.4|1777|1776.6|1595
1607355050000|2020-12-07 15:30:50|1777.6|1777|1777.6|1777.2|1777.8|1777.2|1777.4|1777|3000
1607355060000|2020-12-07 15:31:00|1777.4|1777.4|1777.4|1777|1777.4|1777.4|1777.4|1777|181
1607355070000|2020-12-07 15:31:10|1777.2|1777.2|1777|1776.6|1777.4|1777.2|1776.8|1776.2|2484
1607355080000|2020-12-07 15:31:20|1776.8|1776.4|1777|1776.6|1777.4|1777|1776.6|1776.4|1338
1607355090000|2020-12-07 15:31:30|1776.8|1776.4|1775.4|1775|1777|1776.4|1775|1774.8|2754
1607355100000|2020-12-07 15:31:40|1775.2|1774.8|1775.8|1775.4|1775.8|1775.6|1775|1774.6|1700
1607355110000|2020-12-07 15:31:50|1776|1775.6|1776.2|1775.8|1776.4|1776.2|1776|1775.4|1778
1607355120000|2020-12-07 15:32:00|1776|1775.6|1775.4|1775|1776|1775.6|1775.4|1775|1153
1607355130000|2020-12-07 15:32:10|1775.6|1775.2|1775.6|1775|1775.8|1775.4|1775.6|1775|799
1607355140000|2020-12-07 15:32:20|1775.8|1775.2|1774.8|1774.2|1775.8|1775.4|1774.8|1774.2|2339
1607355150000|2020-12-07 15:32:30|1775|1774.6|1775|1774.6|1775.8|1775.4|1774.6|1774.2|2501
1607355160000|2020-12-07 15:32:40|1775.4|1774.8|1776.2|1775.6|1776.4|1776|1775.4|1774.6|1946
1607355170000|2020-12-07 15:32:50|1776|1775.4|1775.8|1775.4|1776|1775.6|1775.6|1775|1552
1607355180000|2020-12-07 15:33:00|1776|1775.6|1775.8|1775.4|1776|1775.6|1775.6|1775.2|833
1607355190000|2020-12-07 15:33:10|1776|1775.2|1775.4|1775|1776|1775.2|1775.2|1774.8|1444
1607355200000|2020-12-07 15:33:20|1775.6|1774.8|1775.8|1775.2|1776|1775.6|1775.4|1774.8|2006
1607355210000|2020-12-07 15:33:30|1776|1775.4|1776|1775.4|1776|1775.6|1775.8|1775.2|4
1607355220000|2020-12-07 15:33:40|1775.8||1775.8||1776||1775.8||75
1607355230000|2020-12-07 15:33:50|1776|1775.6|1775.8|1775.4|1776.6|1776.2|1775.8|1775.4|7938
1607355240000|2020-12-07 15:34:00|1775.6|1775.2|1775.6|1775.2|1775.8|1775.4|1775.4|1775|901
1607355250000|2020-12-07 15:34:10|1775.8|1775|1776.2|1775.6|1776.6|1776|1775.8|1775|1690
1607355260000|2020-12-07 15:34:20|1776|1775.8|1776|1775.6|1776.2|1775.8|1776|1775.6|613
1607355270000|2020-12-07 15:34:30|1776.2|1775.8|1776|1775.6|1776.2|1775.8|1776|1775.6|300
1607355280000|2020-12-07 15:34:40|1776.2|1775.8|1776.4|1775.8|1776.4|1776|1776.2|1775.6|952
1607355290000|2020-12-07 15:34:50|1776.2|1775.6|1776.2|1776|1776.4|1776|1776.2|1775.6|375
1607355300000|2020-12-07 15:35:00||1775.8||1776||1776||1775.8|1222
1607355310000|2020-12-07 15:35:10|1776.4|1776.2|1776.4|1776.2|1776.4|1776.2|1776.4|1776.2|0
1607355320000|2020-12-07 15:35:20|1776.6|1776.4|1777.2|1776.8|1777.2|1777|1776.6|1776.4|2515
1607355330000|2020-12-07 15:35:30||1777||1776.8||1777||1776.8|0
1607355340000|2020-12-07 15:35:40||1777||1777||1777||1776.8|628
1607355350000|2020-12-07 15:35:50|1777|1776.8|1776.4|1776.2|1777|1776.8|1776.4|1776|4061
1607355360000|2020-12-07 15:36:00|1776.6|1776.4|1777.6|1777.2|1777.6|1777.2|1776.6|1776.4|951
1607355370000|2020-12-07 15:36:10|1777.8|1777.4|1777.6|1777|1778|1777.4|1777.4|1777|480
1607355380000|2020-12-07 15:36:20||1777.2||1777.4||1777.4||1777.2|0
1607355390000|2020-12-07 15:36:30|1777.8|1777.6|1777.6|1777|1778|1777.8|1777.4|1776.8|3447
1607355400000|2020-12-07 15:36:40|1777.8|1777.2|1778.2|1778|1778.2|1778|1777.6|1777.2|1107
1607355410000|2020-12-07 15:36:50|1778.4|1777.8|1778.4|1778|1778.4|1778.2|1778.2|1777.8|953
1607355420000|2020-12-07 15:37:00|1778.6|1778.2|1778.4|1778.2|1778.6|1778.4|1778.4|1778|996
1607355430000|2020-12-07 15:37:10|1778.6|1778.4|1778.4|1778|1778.8|1778.6|1778.2|1777.8|2645
1607355440000|2020-12-07 15:37:20|1778.6|1778.2|1778.6|1778.4|1778.6|1778.4|1778.6|1778.2|101
1607355450000|2020-12-07 15:37:30|1778.8|1778.6|1778.8|1778.4|1778.8|1778.6|1778.8|1778.2|42
1607355460000|2020-12-07 15:37:40|1778.6|1778.2|1778.6|1778.2|1778.8|1778.4|1778.6|1778.2|112
1607355470000|2020-12-07 15:37:50|1778.8|1778.4|1778.8|1778.4|1778.8|1778.4|1778.6|1778.2|684
1607355480000|2020-12-07 15:38:00|1778.6|1778.2|1778|1777.6|1778.6|1778.2|1778|1777.6|4352
1607355490000|2020-12-07 15:38:10|1778.2|1777.8|1778.2|1778|1778.2|1778|1778|1777.6|189
1607355500000|2020-12-07 15:38:20|||||||||50
1607355510000|2020-12-07 15:38:30|1778.4|1778.2|1778.4|1778|1778.6|1778.2|1778.2|1778|544
1607355520000|2020-12-07 15:38:40|1778.2|1777.8|1777.6|1777.2|1778.4|1777.8|1777.4|1777|2828
1607355530000|2020-12-07 15:38:50|1777.8|1777.4|1777.6|1777.2|1777.8|1777.6|1777.6|1777.2|1696
1607355540000|2020-12-07 15:39:00|1777.4|1777.4|1777|1776.6|1777.4|1777.4|1777|1776.6|1152
1607355550000|2020-12-07 15:39:10|1777.4|1776.8|1777|1776.4|1777.4|1777|1776.6|1776.2|829
1607355560000|2020-12-07 15:39:20|1776.8|1776.2|1776.8|1776.6|1776.8|1776.6|1776.6|1776.2|578
1607355570000|2020-12-07 15:39:30|1777|1776.8|1777|1776.8|1777|1776.8|1777|1776.8|1260
1607355580000|2020-12-07 15:39:40|1777.4|1777|1777|1776.8|1777.4|1777|1777|1776.6|2303
1607355590000|2020-12-07 15:39:50|1776.8|1776.6|1777|1776.6|1777|1776.8|1776.8|1776.6|450
1607355600000|2020-12-07 15:40:00|1776.8|1776.4|1778.2|1777.6|1778.2|1777.8|1776.6|1776.2|3710
1607355610000|2020-12-07 15:40:10|1778.4|1777.8|1779|1778.8|1779.4|1779.2|1778.4|1777.8|1253
1607355620000|2020-12-07 15:40:20|1778.8|1778.6|1779.2|1778.8|1779.4|1779|1778.8|1778.6|909
1607355630000|2020-12-07 15:40:30|1779.4|1779|1779.6|1779.2|1779.8|1779.6|1779.4|1779|3846
1607355640000|2020-12-07 15:40:40|1779.8|1779.4|1780.2|1780|1780.2|1780|1779.6|1779.2|9438
1607355650000|2020-12-07 15:40:50|1780.4|1779.6|1778.8|1778.4|1780.4|1779.6|1778.6|1778|8702
1607355660000|2020-12-07 15:41:00|1778.6|1778.2|1778.4|1778|1779|1778.2|1778.4|1778|896
1607355670000|2020-12-07 15:41:10|1778.2|1777.8|1776.8|1776.6|1778.2|1777.8|1776.8|1776.6|4343
1607355680000|2020-12-07 15:41:20|1776.6|1776.4|1776.4|1776|1776.8|1776.4|1776.2|1776|944
1607355690000|2020-12-07 15:41:30|1776.2|1775.8|1775.8|1775.2|1776.2|1775.8|1775.4|1775|6639
1607355700000|2020-12-07 15:41:40|1776|1775.4|1776.2|1775.8|1776.4|1776|1776|1775.2|2093
1607355710000|2020-12-07 15:41:50|1776|1775.6|1776.2|1775.8|1776.2|1775.8|1775.6|1775.4|753
1607355720000|2020-12-07 15:42:00|1775.8|1775.6|1775.8|1775.4|1776.2|1775.8|1775.6|1775.4|666
1607355730000|2020-12-07 15:42:10|1776|1775.6|1776.4|1776|1776.4|1776|1776|1775.6|276
1607355740000|2020-12-07 15:42:20|1776.2|1775.8|1776.2|1776|1776.4|1776.2|1776|1775.8|1416
1607355750000|2020-12-07 15:42:30|1776.4|1775.8|1776.4|1776|1776.4|1776|1776|1775.8|206
1607355760000|2020-12-07 15:42:40|1776.2|1776.2|1776.2|1775.8|1776.4|1776.2|1776|1775.8|5543
1607355770000|2020-12-07 15:42:50|1776.4|1776|1776.2|1775.8|1776.4|1776|1776.2|1775.8|369
1607355780000|2020-12-07 15:43:00|1776.4|1776|1776|1775.8|1776.4|1776|1776|1775.8|118
1607355790000|2020-12-07 15:43:10|1775.8|1775.6|1775.4|1775|1776|1775.8|1775|1774.6|5052
1607355800000|2020-12-07 15:43:20|1775.2|1774.8|1775.2|1774.6|1775.2|1775|1774.6|1774.2|2284
1607355810000|2020-12-07 15:43:30|1775|1774.4|1774.4|1774|1775|1774.4|1774.2|1774|1678
1607355830000|2020-12-07 15:43:50|1774.2|1773.8|1774.4|1774|1774.4|1774|1774|1773.4|1414
1607355840000|2020-12-07 15:44:00|1774.2|1773.8|1774|1773.6|1774.4|1774|1774|1773.4|1482
1607355850000|2020-12-07 15:44:10||1773.8||1773.6||1773.8||1773.6|150
1607355860000|2020-12-07 15:44:20|1774.2|1773.8|1774|1773.8|1774.4|1774|1774|1773.6|643
1607355870000|2020-12-07 15:44:30|1774.2|1773.6|1775.2|1774.8|1775.2|1774.8|1774|1773.6|1382
1607355880000|2020-12-07 15:44:40|1775|1774.6|1774.8|1774.4|1775|1774.6|1774.8|1774.4|214
1607355890000|2020-12-07 15:44:50|1774.6|1774.2|1774.6|1774.2|1774.6|1774.2|1774.6|1774.2|53
1607355900000|2020-12-07 15:45:00|1774.4|1774|1774.2|1773.8|1774.6|1774|1773.8|1773.6|3624
1607355910000|2020-12-07 15:45:10|1774.4|1774|1775.2|1774.6|1775.2|1774.8|1774.4|1773.8|1787
1607355920000|2020-12-07 15:45:20|||||||||100
1607355930000|2020-12-07 15:45:30|1775.6|1774.8|1775.2|1774.8|1775.6|1775.2|1775|1774.6|675
1607355940000|2020-12-07 15:45:40|1775|1774.6|1775.2|1774.6|1775.2|1774.8|1774.6|1774.4|201
1607355950000|2020-12-07 15:45:50|1775|1774.4|1774.8|1774.4|1775|1774.4|1774.8|1774.2|3
1607355960000|2020-12-07 15:46:00|1774.6|1774.2|1774.4|1774|1774.6|1774.2|1774.4|1773.8|371
1607355970000|2020-12-07 15:46:10|1774.2|1773.8|1773.2|1772.8|1774.2|1774|1773|1772.6|3608
1607355980000|2020-12-07 15:46:20|1773|1772.6|1772.8|1772.4|1773|1772.6|1772.6|1772.2|653
1607355990000|2020-12-07 15:46:30|1772.6|1772.2|1773|1772.6|1773|1772.8|1772.2|1772|1237
1607356000000|2020-12-07 15:46:40|1773.2|1772.8|1773.6|1773|1773.6|1773.4|1773|1772.4|2506
1607356010000|2020-12-07 15:46:50|1773.8|1773.2|1774.4|1773.8|1774.4|1774|1773.8|1773.2|483
1607356020000|2020-12-07 15:47:00|1774.6|1774|1775.2|1774.8|1775.2|1775|1774.6|1773.8|1333
1607356030000|2020-12-07 15:47:10|1775.4|1775|1775.2|1774.8|1775.4|1775|1775.2|1774.8|0
1607356040000|2020-12-07 15:47:20|1775.4|1775|1775.2|1774.8|1775.4|1775|1775.2|1774.8|0
1607356050000|2020-12-07 15:47:30|1775|1774.6|1774.4|1774|1775|1774.6|1774.2|1774|3442
1607356060000|2020-12-07 15:47:40|1774.2|1773.8|1773.2|1772.8|1774.2|1773.8|1773|1772.6|3402
1607356070000|2020-12-07 15:47:50|1773|1772.6|1773.2|1772.6|1773.2|1772.8|1773|1772.6|841
1607356080000|2020-12-07 15:48:00|1773.4|1772.8|1774.8|1774.4|1774.8|1774.6|1773.4|1772.8|3458
1607356090000|2020-12-07 15:48:10|1775|1774.6|1775.2|1775|1775.2|1775|1775|1774.6|100
1607356100000|2020-12-07 15:48:20|1775.4|1775.2|1775.8|1775.6|1775.8|1775.6|1775.2|1775|307
1607356110000|2020-12-07 15:48:30|1776|1775.8|1776|1775.6|1776|1775.8|1776|1775.6|738
1607356120000|2020-12-07 15:48:40|1775.8|1775.8|1776|1775.6|1776|1775.8|1775.8|1775.6|135
1607356130000|2020-12-07 15:48:50|1776.2|1775.8|1777.2|1777|1777.2|1777|1776.2|1775.8|3535
1607356140000|2020-12-07 15:49:00|1777.4|1777.2|1777.4|1777|1777.6|1777.4|1777.2|1777|1443
1607356150000|2020-12-07 15:49:10|1777.6|1777.2|1776.4|1776|1777.6|1777.4|1776.4|1776|14056
1607356160000|2020-12-07 15:49:20||1776.2||1776.2||1776.2||1776|131
1607356170000|2020-12-07 15:49:30|1776.6|1776.4|1776.6|1776.2|1776.6|1776.4|1776.4|1776.2|649
1607356180000|2020-12-07 15:49:40|1776.4|1776.4|1776.6|1776.4|1776.6|1776.4|1776.4|1776.4|542
1607356190000|2020-12-07 15:49:50|1776.8|1776.6|1776.6|1776.4|1777|1776.6|1776.6|1776.4|882
1607356200000|2020-12-07 15:50:00|1776.4|1776.2|1776.6|1776.4|1776.6|1776.4|1776.4|1776.2|1051
1607356210000|2020-12-07 15:50:10|1777|1776.6|1776.6|1776.4|1777|1776.8|1776.6|1776.4|351
1607356220000|2020-12-07 15:50:20|1776.8|1776.2|1776.6|1776.4|1776.8|1776.4|1776.4|1776.2|545
1607356230000|2020-12-07 15:50:30|1776.8|1776.6|1777|1776.4|1777.2|1776.8|1776.8|1776.4|797
1607356240000|2020-12-07 15:50:40|1776.8|1776.6|1777|1776.6|1777|1776.6|1776.6|1776.4|100
1607356250000|2020-12-07 15:50:50|1777.2|1776.4|1778.8|1778.4|1778.8|1778.6|1777.2|1776.4|4320
1607356260000|2020-12-07 15:51:00|1779|1778.6|1778.6|1778.4|1779|1778.8|1778.6|1778.4|1724
1607356270000|2020-12-07 15:51:10|1778.4|1778.2|1777.8|1777.4|1778.6|1778.2|1777.8|1777.4|2027
1607356280000|2020-12-07 15:51:20|1777.6|1777.2|1777.8|1777.4|1777.8|1777.6|1777.4|1777.2|2165
1607356290000|2020-12-07 15:51:30|1778|1777.6|1778.8|1778.4|1778.8|1778.4|1778|1777.6|437
1607356300000|2020-12-07 15:51:40|1778.4|1777.8|1778.4|1778|1778.8|1778.2|1777.8|1777.4|6800
1607356310000|2020-12-07 15:51:50|1778.6|1778.2|1778.6|1778.2|1778.6|1778.2|1778.6|1778.2|0
1607356320000|2020-12-07 15:52:00|1778.8|1778.4|1778.4|1778|1778.8|1778.6|1778.4|1778|2001
1607356330000|2020-12-07 15:52:10|1778.2|1777.8|1777.8|1777.4|1778.2|1778|1777.8|1777.4|1746
1607356340000|2020-12-07 15:52:20|1777.6|1777.6|1777.2|1777|1778|1777.6|1777.2|1777|2447
1607356350000|2020-12-07 15:52:30|1777.4|1777.2|1777.2|1777|1777.8|1777.4|1777.2|1776.8|2110
1607356360000|2020-12-07 15:52:40|1777|1776.8|1777|1776.8|1777.2|1776.8|1777|1776.8|649
1607356370000|2020-12-07 15:52:50|1777.2|1777|1777.8|1777.4|1777.8|1777.6|1777.2|1776.8|3917
1607356380000|2020-12-07 15:53:00|1777.6|1777.2|1777.6|1777.4|1778|1777.6|1777.6|1777.2|393
1607356390000|2020-12-07 15:53:10|1777.8|1777.6|1777.8|1777.4|1778|1777.6|1777.6|1777.4|409
1607356400000|2020-12-07 15:53:20|1777.6|1777.2|1777.6|1777.2|1778|1777.8|1777.4|1777.2|1685
1607356410000|2020-12-07 15:53:30|1777.8|1777.4|1778.2|1778|1778.4|1778.2|1777.6|1777.2|2868
1607356420000|2020-12-07 15:53:40|1778.4|1777.8|1778.2|1777.6|1778.4|1778|1777.8|1777.6|990
1607356430000|2020-12-07 15:53:50|1778|1777.4|1777.8|1777.2|1778|1777.4|1777.6|1777.2|1858
1607356440000|2020-12-07 15:54:00|1777.6|1777|1777.4|1777|1777.6|1777.4|1777.4|1777|944
1607356450000|2020-12-07 15:54:10|1777.6|1777.2|1777.6|1777.2|1777.6|1777.2|1777.4|1777|197
1607356460000|2020-12-07 15:54:20|1777.8|1777.4|1778|1777.6|1778|1777.6|1777.8|1777.4|459
1607356470000|2020-12-07 15:54:30|1778.2|1777.8|1778.4|1778|1778.6|1778.2|1778.2|1777.8|2357
1607356480000|2020-12-07 15:54:40|1778.2|1778.2|1778|1777.8|1778.2|1778.2|1778|1777.8|0
1607356490000|2020-12-07 15:54:50|1777.8|1777.6|1776.6|1776.4|1778|1777.6|1776.6|1776.4|5804
1607356500000|2020-12-07 15:55:00|1776.4|1776.2|1775.8|1775.4|1776.6|1776.4|1775.8|1775.4|3128
1607356510000|2020-12-07 15:55:10|1776|1775.6|1776|1775.8|1776|1775.8|1775.8|1775.4|1020
1607356520000|2020-12-07 15:55:20|1775.8|1775.6|1776.2|1775.8|1776.4|1776|1775.8|1775.6|3163
1607356530000|2020-12-07 15:55:30|1776.4|1776|1776.2|1775.8|1776.4|1776.2|1776|1775.8|2220
1607356540000|2020-12-07 15:55:40|1776||1776||1776.2||1776||41
1607356550000|2020-12-07 15:55:50|1776.2|1776|1776.2|1776|1776.2|1776|1776|1775.8|126
1607356560000|2020-12-07 15:56:00|1776.4|1775.8|1776|1775.6|1776.4|1775.8|1775.8|1775.4|1557
1607356570000|2020-12-07 15:56:10|1776.2|1775.4|1775.6|1775.2|1776.2|1775.8|1775.6|1775.2|579
1607356580000|2020-12-07 15:56:20|1775.8|1775.4|1775.6|1775.2|1775.8|1775.6|1775.6|1775.2|717
1607356590000|2020-12-07 15:56:30|1775.4||1775.6||1775.6||1775.4||200
1607356600000|2020-12-07 15:56:40|1775.8|1775.4|1775|1774.8|1775.8|1775.6|1775|1774.8|4510
1607356610000|2020-12-07 15:56:50|1774.8|1774.6|1775.2|1775|1775.2|1775|1774.8|1774.6|2011
1607356620000|2020-12-07 15:57:00|1775.6|1775.2|1775.4|1774.8|1776.4|1776|1775.2|1774.8|5995
1607356630000|2020-12-07 15:57:10|1775.2|1774.6|1774.8|1774.4|1775.4|1774.8|1774.6|1774.4|458
1607356640000|2020-12-07 15:57:20|1774.6|1774.2|1774.4|1774|1774.6|1774.2|1774.2|1774|571
1607356650000|2020-12-07 15:57:30|1774.6|1774.2|1774.8|1774.4|1775|1774.8|1774.6|1774.2|788
1607356660000|2020-12-07 15:57:40|1775|1774.6|1775.2|1775|1775.4|1775|1775|1774.6|1904
1607356670000|2020-12-07 15:57:50|1775.4|1775.2|1775|1774.6|1775.4|1775.2|1774.8|1774.6|1946
1607356680000|2020-12-07 15:58:00|1775.2|1774.8|1775.2|1774.8|1775.6|1775.2|1775.2|1774.6|1423
1607356690000|2020-12-07 15:58:10|1775.6|1775|1776.4|1776|1776.4|1776|1775.6|1775|1391
1607356700000|2020-12-07 15:58:20|1776.6|1776.2|1776.4|1776|1776.6|1776.2|1776.2|1775.8|465
1607356710000|2020-12-07 15:58:30|1776.2|1775.8|1776.2|1775.8|1776.4|1776|1776|1775.8|2290
1607356720000|2020-12-07 15:58:40|1776||1776||1776.4||1776||270
1607356730000|2020-12-07 15:58:50|1775.8|1775.6|1775.4|1775.2|1775.8|1775.6|1775.2|1774.8|3027
1607356740000|2020-12-07 15:59:00|1775.2|1775|1774.8|1774.6|1775.4|1775.2|1774.6|1774.4|2823
1607356750000|2020-12-07 15:59:10|1775|1774.8|1775.4|1775|1775.8|1775.2|1775|1774.8|560
1607356760000|2020-12-07 15:59:20|1775.6|1775.2|1775|1774.6|1775.8|1775.2|1775|1774.6|584
1607356770000|2020-12-07 15:59:30|1775.2|1774.8|1776.6|1776.2|1776.6|1776.2|1775|1774.6|2600
1607356780000|2020-12-07 15:59:40|1776.8|1776.4|1777|1776.6|1777.2|1776.8|1776.8|1776.4|1696
1607356790000|2020-12-07 15:59:50|1777.2|1776.8|1777.2|1777|1777.4|1777|1777.2|1776.8|6
1607356800000|2020-12-07 16:00:00|1777.4|1777.2|1776.2|1775.8|1777.4|1777.2|1775.8|1775.6|5384
1607356810000|2020-12-07 16:00:10|1776.4|1776|1776.4|1776.2|1776.6|1776.2|1776.2|1775.8|259
1607356820000|2020-12-07 16:00:20|1776.2|1776|1776.2|1775.8|1776.4|1776.2|1776.2|1775.8|280
1607356830000|2020-12-07 16:00:30|1776|1776|1776|1775.8|1776|1776|1776|1775.8|0
1607356840000|2020-12-07 16:00:40|1776.2|1776|1776.4|1776|1776.4|1776.2|1776|1775.8|1514
1607356850000|2020-12-07 16:00:50|1776.2|1775.8|1776.4|1776|1776.4|1776|1776.2|1775.8|212
1607356860000|2020-12-07 16:01:00|1776.2|1776.2|1776.2|1775.8|1776.4|1776.2|1776.2|1775.8|161
1607356870000|2020-12-07 16:01:10|1776|1776|1776.2|1775.8|1776.2|1776|1776|1775.8|828
1607356880000|2020-12-07 16:01:20|1776|1776|1776.6|1776.2|1776.6|1776.2|1775.8|1775.6|3306
1607356890000|2020-12-07 16:01:30|1776.8|1776|1776.2|1776|1776.8|1776|1776.2|1776|604
1607356900000|2020-12-07 16:01:40|1776.4|1776.2|1776.6|1776.4|1776.8|1776.6|1776.4|1776.2|3095
1607356910000|2020-12-07 16:01:50|1776.4|1776.2|1776.6|1776.4|1776.6|1776.4|1776.4|1776.2|29
1607356920000|2020-12-07 16:02:00|1776.4|1776.2|1776.6|1776.2|1776.6|1776.4|1776.4|1776.2|1091
1607356930000|2020-12-07 16:02:10|1776.4|1776|1775.8|1775.6|1776.6|1776|1775.4|1775|5917
1607356940000|2020-12-07 16:02:20|1775.6|1775.2|1774.2|1773.8|1775.8|1775.4|1774|1773.6|2495
1607356950000|2020-12-07 16:02:30|1774.4|1774|1775|1774.6|1775|1774.6|1774.2|1774|2131
1607356960000|2020-12-07 16:02:40|1774.8|1774.4|1774.8|1774.4|1774.8|1774.6|1774.8|1774.4|0
1607356970000|2020-12-07 16:02:50|1774.6|1774.6|1774.8|1774.4|1774.8|1774.6|1774.6|1774.4|285
1607356980000|2020-12-07 16:03:00|1775|1774.6|1774.6|1774.2|1775|1774.6|1774.4|1774.2|2217
1607356990000|2020-12-07 16:03:10|1774.4|1774|1774.2|1773.8|1774.4|1774|1773.8|1773.6|1082
1607357000000|2020-12-07 16:03:20|1774|1773.6|1773.8|1773.2|1774|1773.6|1773.6|1773.2|457
1607357010000|2020-12-07 16:03:30|1774|1773.4|1774.2|1773.8|1774.4|1774|1773.8|1773.4|1623
1607357020000|2020-12-07 16:03:40|1774.4|1774|1774.4|1774.2|1774.4|1774.2|1774|1773.6|1186
1607357030000|2020-12-07 16:03:50|1774.6|1774.4|1774.6|1774.2|1774.8|1774.4|1774.4|1774.2|978
1607357040000|2020-12-07 16:04:00|1774.4|1774|1773.6|1773.2|1774.4|1774|1773.6|1773.2|3686
1607357050000|2020-12-07 16:04:10|1773.4|1773.4|1773.8|1773.2|1773.8|1773.4|1773.4|1773.2|0
1607357060000|2020-12-07 16:04:20|1773.6|1773|1773.8|1773.4|1773.8|1773.6|1773|1772.6|2316
1607357070000|2020-12-07 16:04:30|1774.2|1773.6|1774|1773.4|1774.2|1773.8|1773.8|1773.4|194
1607357080000|2020-12-07 16:04:40|1774.2|1773.6|1774.6|1774.2|1774.8|1774.2|1774|1773.6|412
1607357090000|2020-12-07 16:04:50|1774.4|1774|1775|1774.8|1775.2|1775|1774.4|1774|434
1607357100000|2020-12-07 16:05:00|1775.2|1774.6|1775|1774.8|1775.2|1775|1774.8|1774.6|2943
1607357110000|2020-12-07 16:05:10|1775.2|1775|1776.2|1775.8|1776.2|1776|1775|1774.8|11925
1607357120000|2020-12-07 16:05:20|1776|1776|1775.2|1775|1776|1776|1775.2|1774.8|5065
1607357130000|2020-12-07 16:05:30|1775|1774.8|1774.2|1773.8|1775.2|1774.8|1774.2|1773.8|8707
1607357140000|2020-12-07 16:05:40|1774.4|1774|1774.2|1773.8|1774.4|1774|1774.2|1773.8|311
1607357150000|2020-12-07 16:05:50|1774.4|1774|1774.2|1773.8|1774.6|1774.4|1774.2|1773.8|1662
1607357160000|2020-12-07 16:06:00|1774.4|1773.6|1773.8|1773.4|1774.4|1773.6|1773.6|1773.2|2408
1607357170000|2020-12-07 16:06:10|1773.6|1773.6|1773.4|1773|1773.8|1773.6|1773.4|1773|2201
1607357180000|2020-12-07 16:06:20|1773.2|1773.2|1773.4|1773|1774.2|1773.8|1773|1772.6|16025
1607357190000|2020-12-07 16:06:30|1773.2|1773.2|1772.8|1772.4|1773.4|1773.2|1772.6|1772.2|5769
1607357200000|2020-12-07 16:06:40|1772.6|1772.6|1772.6|1772.4|1773.2|1773|1772.6|1772.4|2465
1607357210000|2020-12-07 16:06:50|1772.4|1772.2|1772.4|1771.8|1772.6|1772.2|1772.2|1771.8|2377
1607357220000|2020-12-07 16:07:00|1772.6|1772|1772.6|1772.4|1772.6|1772.4|1772.4|1772|1058
1607357230000|2020-12-07 16:07:10|1772.8|1772.6|1772.8|1772.4|1773|1772.6|1772.6|1772.4|4258
1607357240000|2020-12-07 16:07:20|1773|1772.2|1772.4|1772|1773|1772.4|1772.2|1772|2138
1607357250000|2020-12-07 16:07:30|1772.2|1772.2|1771.4|1771.2|1772.2|1772.2|1771|1770.6|4122
1607357260000|2020-12-07 16:07:40|1771.2|1771|1771.8|1771.4|1772.2|1771.6|1770.8|1770.4|6847
1607357270000|2020-12-07 16:07:50|1772|1771.6|1772.2|1771.6|1772.2|1771.6|1771.8|1771.4|0
1607357280000|2020-12-07 16:08:00|1772.4|1771.8|1773.6|1773|1773.6|1773.2|1772|1771.6|3298
1607357290000|2020-12-07 16:08:10|1773.4|1772.8|1772.8|1772.4|1773.4|1772.8|1772.8|1772.4|1545
1607357300000|2020-12-07 16:08:20|1773|1772.6|1773.2|1772.8|1773.4|1773.2|1773|1772.4|4018
1607357310000|2020-12-07 16:08:30|1773.4|1773|1773|1772.6|1773.6|1773|1772.8|1772.6|1843
1607357320000|2020-12-07 16:08:40|1772.8|1772.8|1773.2|1773|1773.2|1773|1772.8|1772.6|432
1607357330000|2020-12-07 16:08:50|1773.4|1773.2|1773.4|1772.8|1773.6|1773.2|1773|1772.8|6019
1607357340000|2020-12-07 16:09:00|1773.2|1772.6|1773.8|1773.2|1773.8|1773.2|1772.8|1772.6|4363
1607357350000|2020-12-07 16:09:10|1773.6|1773.4|1774.4|1774|1774.4|1774|1773.6|1773.4|1083
1607357360000|2020-12-07 16:09:20||1774.2||1774||1774.2||1774|150
1607357370000|2020-12-07 16:09:30|1774.6|1773.8|1774.2|1774|1774.6|1774.4|1774.2|1773.8|1531
1607357380000|2020-12-07 16:09:40|1774.4|1774.2|1774.6|1774.4|1774.6|1774.4|1774.4|1774.2|455
1607357390000|2020-12-07 16:09:50|1774.4|1774.2|1773.6|1773.4|1774.4|1774.2|1773.6|1773.2|3818
1607357400000|2020-12-07 16:10:00|1773.8|1773.6|1773.6|1773.2|1774|1773.6|1773.4|1773|2272
1607357410000|2020-12-07 16:10:10|1774|1773.4|1773.8|1773.2|1774|1773.6|1773.6|1773.2|348
1607357420000|2020-12-07 16:10:20|1773.6|1773|1773.6|1773.2|1773.6|1773.2|1773.2|1773|280
1607357430000|2020-12-07 16:10:30|1773.4|1773|1772.4|1772|1773.6|1773|1772|1771.8|3081
1607357440000|2020-12-07 16:10:40||1772.2||1772||1772.2||1772|77
1607357450000|2020-12-07 16:10:50|1772.6|1772.2|1772.4|1772|1772.8|1772.4|1772.4|1772|3055
1607357460000|2020-12-07 16:11:00|1772.6|1772.2|1773.6|1773.2|1773.6|1773.2|1772.6|1772.2|1885
1607357470000|2020-12-07 16:11:10|1773.8|1773.4|1774|1773.6|1774.2|1774|1773.8|1773.4|263
1607357480000|2020-12-07 16:11:20|1773.8|1773.8|1773.6|1773.2|1773.8|1773.8|1773.6|1773.2|1958
1607357490000|2020-12-07 16:11:30|1773.8|1773|1773.6|1773.2|1773.8|1773.2|1773.2|1772.8|902
1607357500000|2020-12-07 16:11:40|1773.8|1773.4|1773.8|1773.6|1774|1773.8|1773.6|1773.4|1377
1607357510000|2020-12-07 16:11:50|1774|1773.8|1774.2|1773.8|1774.2|1774|1773.8|1773.6|2962
1607357520000|2020-12-07 16:12:00|1774|1774|1774.2|1773.8|1774.4|1774|1774|1773.6|6043
1607357530000|2020-12-07 16:12:10|1774|1773.6|1772.8|1772.4|1774.4|1774|1772.8|1772.4|5357
1607357540000|2020-12-07 16:12:20|1772.6|1772.2|1772.6|1772|1772.8|1772.6|1772.6|1772|991
1607357550000|2020-12-07 16:12:30|1772.8|1772.2|1772.8|1772.2|1773.2|1772.8|1772.8|1772.2|1883
1607357560000|2020-12-07 16:12:40||1772.4||1772.2||1772.4||1772.2|27
1607357570000|2020-12-07 16:12:50|1772.6|1772|1772.2|1772|1772.6|1772|1772|1771.8|2226
1607357580000|2020-12-07 16:13:00|1772.4|1771.8|1772.4|1772|1772.4|1772.2|1772.2|1771.8|369
1607357590000|2020-12-07 16:13:10|1772.2|1772.2|1772|1771.6|1772.4|1772.2|1772|1771.6|1390
1607357600000|2020-12-07 16:13:20|1771.8|1771.8|1772|1771.6|1772|1771.8|1771.8|1771.6|343
1607357610000|2020-12-07 16:13:30|1772.2|1771.8|1772.4|1772.2|1772.4|1772.2|1772.2|1771.8|205
1607357620000|2020-12-07 16:13:40|1772.2|1772|1772.2|1772|1772.2|1772.2|1772.2|1772|341
1607357630000|2020-12-07 16:13:50|1772.4|1772.2|1772.4|1772.2|1772.4|1772.2|1772.2|1772|2605
1607357640000|2020-12-07 16:14:00|1772.8|1772.4|1772.2|1772|1772.8|1772.4|1772.2|1772|2191
1607357650000|2020-12-07 16:14:10|1772|1771.8|1771.6|1771.2|1772.2|1772|1771.4|1771.2|9799
1607357660000|2020-12-07 16:14:20|1771.4|1771.4|1771.8|1771.4|1772.4|1771.8|1771.4|1771.2|1310
1607357670000|2020-12-07 16:14:30|1772|1771.6|1772|1771.6|1772|1771.6|1772|1771.4|648
1607357680000|2020-12-07 16:14:40|1772.4|1771.8|1772|1771.6|1772.4|1771.8|1771.6|1771.4|2388
1607357690000|2020-12-07 16:14:50|1771.8|1771.8|1772|1771.6|1772|1771.8|1771.8|1771.6|74
1607357700000|2020-12-07 16:15:00|1772.2|1771.8|1772.2|1772|1772.4|1772.2|1772.2|1771.6|1448
1607357710000|2020-12-07 16:15:10|1772.4|1771.8|1771.8|1771.6|1772.4|1771.8|1771.8|1771.6|2655
1607357720000|2020-12-07 16:15:20|1772|1771.8|1773.4|1773|1773.4|1773.2|1771.8|1771.6|28423
1607357730000|2020-12-07 16:15:30|1773.6|1773.2|1774.2|1773.8|1774.2|1773.8|1773.6|1773.2|1928
1607357740000|2020-12-07 16:15:40|1774|1773.6|1774|1773.4|1774.2|1773.8|1773.8|1773.4|409
1607357750000|2020-12-07 16:15:50|1773.8|1773.6|1774|1773.8|1774|1773.8|1773.8|1773.6|154
1607357760000|2020-12-07 16:16:00|1774.2|1774|1774.2|1773.8|1774.2|1774|1774|1773.8|1106
1607357770000|2020-12-07 16:16:10|1774.4|1774|1774.8|1774.4|1774.8|1774.4|1774.4|1773.8|3098
1607357780000|2020-12-07 16:16:20|1774.6|1774.2|1774.6|1774.4|1775|1774.6|1774.4|1774.2|2112
1607357790000|2020-12-07 16:16:30|1774.8|1774.6|1774.2|1773.8|1774.8|1774.6|1774.2|1773.8|4010
1607357800000|2020-12-07 16:16:40||1774||1773.8||1774||1773.8|0
1607357810000|2020-12-07 16:16:50|1774.4|1774|1774.4|1774|1774.6|1774.4|1774.4|1773.8|595
1607357820000|2020-12-07 16:17:00|1774.2|1773.8|1774.2|1774|1774.4|1774|1774.2|1773.8|516
1607357830000|2020-12-07 16:17:10|1774.4|1774.2|1774.4|1774.2|1774.4|1774.2|1774.2|1774.2|2279
1607357840000|2020-12-07 16:17:20|1774.6|1774.4|1775.6|1775.2|1775.6|1775.2|1774.4|1774.2|9325
1607357850000|2020-12-07 16:17:30|1775.8|1775.4|1775.4|1775|1775.8|1775.4|1775.2|1775|4342
1607357860000|2020-12-07 16:17:40|1775.6|1775.2|1775.6|1775.2|1775.6|1775.4|1775.4|1775.2|3205
1607357870000|2020-12-07 16:17:50||1775.4||1775.4||1775.4||1775.2|2186
1607357880000|2020-12-07 16:18:00|1775.4|1775.2|1775.2|1774.8|1775.6|1775.4|1774.8|1774.6|3042
1607357890000|2020-12-07 16:18:10|1775|1775|1775|1774.6|1775.2|1775|1775|1774.6|849
1607357900000|2020-12-07 16:18:20|1774.8|1774.8|1775.2|1774.8|1775.2|1774.8|1774.8|1774.8|2940
1607357910000|2020-12-07 16:18:30|1775|1774.6|1775|1774.6|1775|1774.6|1775|1774.6|613
1607357920000|2020-12-07 16:18:40|1774.8|1774.8|1775|1774.6|1775|1774.8|1774.6|1774.4|3042
1607357930000|2020-12-07 16:18:50|1774.8|1774.4|1775|1774.6|1775|1774.8|1774.4|1774|1828
1607357940000|2020-12-07 16:19:00||1774.8||1774.6||1774.8||1774.6|102
1607357960000|2020-12-07 16:19:20|1774.8|1774.8|1774.8|1774.6|1775|1774.8|1774.8|1774.4|1666
1607357970000|2020-12-07 16:19:30|1774.6|1774.4|1774.4|1774.2|1774.6|1774.4|1774.4|1774.2|2126
1607357980000|2020-12-07 16:19:40|1774.2|1774|1774.2|1774|1774.4|1774.2|1774.2|1773.8|1695
1607357990000|2020-12-07 16:19:50|1774.4|1774.2|1774.4|1774|1774.4|1774.2|1774.2|1774|599
1607358000000|2020-12-07 16:20:00|1774.2|1774.2|1772.8|1772.6|1774.4|1774.2|1772.8|1772.6|6392
1607358010000|2020-12-07 16:20:10|1773|1772.8|1773.2|1772.8|1773.4|1773|1773|1772.6|1441
1607358020000|2020-12-07 16:20:20|1773|1772.6|1773|1772.8|1773.2|1772.8|1773|1772.6|387
1607358030000|2020-12-07 16:20:30|1773.2|1773|1773.4|1773|1773.4|1773.2|1773|1772.8|2874
1607358040000|2020-12-07 16:20:40|1773.6|1773.2|1774.2|1774|1774.8|1774.4|1773.6|1773|6894
1607358050000|2020-12-07 16:20:50|1774.4|1773.8|1774.4|1774|1774.6|1774.2|1774.2|1773.8|1633
1607358060000|2020-12-07 16:21:00|1774.6|1774.2|1775|1774.6|1775.2|1774.8|1774.4|1774|1492
1607358070000|2020-12-07 16:21:10|1774.8|1774.4|1774.6|1774.4|1774.8|1774.4|1774.2|1774|38318
1607358080000|2020-12-07 16:21:20|1774.8|1774.6|1775.2|1775|1775.2|1775|1774.8|1774.6|1091
1607358090000|2020-12-07 16:21:30|1775|1774.8|1774.6|1774.4|1775.2|1774.8|1774.6|1774.4|1108
1607358100000|2020-12-07 16:21:40|1774.4|1774.2|1774.6|1774.2|1774.6|1774.2|1774.2|1774|2267
1607358110000|2020-12-07 16:21:50|1774.4|1774.4|1774.4|1774.2|1774.4|1774.4|1774.4|1774.2|367
1607358120000|2020-12-07 16:22:00|1774.6|1774.4|1774.8|1774.4|1774.8|1774.6|1774.4|1774.2|2835
1607358130000|2020-12-07 16:22:10|1774.6|1774.6|1774.6|1774.4|1774.6|1774.6|1774.6|1774.4|116
1607358140000|2020-12-07 16:22:20|1774.4|1774.2|1774.2|1773.8|1774.4|1774.2|1773.8|1773.6|5039
1607358150000|2020-12-07 16:22:30|1774|1774|1774.6|1774|1774.8|1774.2|1774|1773.6|1519
1607358160000|2020-12-07 16:22:40|1774.8|1774.2|1775.2|1774.8|1775.2|1774.8|1774.6|1774.2|7867
1607358170000|2020-12-07 16:22:50|1775|1774.6|1775.2|1774.8|1775.2|1775|1774.8|1774.4|708
1607358180000|2020-12-07 16:23:00|1775|1774.6|1775.4|1775.2|1775.4|1775.2|1774.8|1774.6|2865
1607358190000|2020-12-07 16:23:10|1775.6|1775.4|1774.6|1774.4|1775.6|1775.4|1774.4|1774|6385
1607358200000|2020-12-07 16:23:20|1775|1774.2|1774.8|1774.4|1775|1774.6|1773.6|1773.2|12707
1607358210000|2020-12-07 16:23:30||1774.6||1774.4||1774.6||1774.4|36
1607358220000|2020-12-07 16:23:40|1775|1774.6|1774.8|1774.6|1775|1774.8|1774.8|1774.4|553
1607358230000|2020-12-07 16:23:50|1775|1774.4|1774.4|1774.2|1775|1774.4|1774.2|1774|3013
1607358240000|2020-12-07 16:24:00|1774.6|1774.6|1774.6|1774.2|1775|1774.8|1774.6|1774|7825
1607358250000|2020-12-07 16:24:10||1774.4||1774.2||1774.4||1774.2|440
1607358260000|2020-12-07 16:24:20||1774.4||1774.4||1774.4||1774.2|0
1607358270000|2020-12-07 16:24:30|1774.8|1774.6|1775.4|1775|1775.4|1775|1774.8|1774.6|5803
1607358280000|2020-12-07 16:24:40|1775.6|1775.2|1775.8|1775.4|1776|1775.8|1775.6|1775.2|2203
1607358290000|2020-12-07 16:24:50|1775.6|1775.2|1775.4|1775|1775.6|1775.2|1775|1774.6|5401
1607358300000|2020-12-07 16:25:00|1775.6|1775.2|1775.4|1775|1775.6|1775.2|1775.2|1774.8|1301
1607358310000|2020-12-07 16:25:10|1775.2|1775.2|1774.8|1774.4|1775.4|1775.2|1774.8|1774.4|4554
1607358320000|2020-12-07 16:25:20|1774.6|1774.6|1775.2|1774.6|1775.2|1775|1774.6|1774.4|3721
1607358330000|2020-12-07 16:25:30|1775|1774.4|1774.8|1774.4|1775.2|1774.6|1774.8|1774.4|400
1607358340000|2020-12-07 16:25:40|1775|1774.6|1774.8|1774.6|1775|1774.6|1774.8|1774.4|422
1607358350000|2020-12-07 16:25:50|1774.6|1774.4|1774.8|1774.4|1774.8|1774.6|1774.6|1774.4|1979
1607358360000|2020-12-07 16:26:00|1774.6|1774.6|1774.6|1774.4|1774.8|1774.6|1774.6|1774.4|1466
1607358370000|2020-12-07 16:26:10|1774.8|1774.6|1774.8|1774.4|1774.8|1774.6|1774.6|1774.4|2113
1607358380000|2020-12-07 16:26:20|1774.6||1774.6||1774.6||1774.6||178
1607358390000|2020-12-07 16:26:30|1774.4|1774.2|1774.6|1774.2|1774.8|1774.4|1774.2|1774|4038
1607358400000|2020-12-07 16:26:40|1774.4|1774|1774.6|1774.2|1774.8|1774.6|1774.4|1774|2119
1607358410000|2020-12-07 16:26:50|1774.8|1774.4|1775.4|1775|1775.6|1775.2|1774.8|1774.2|8555
1607358420000|2020-12-07 16:27:00|1775.2|1775.2|1775.6|1775.4|1775.8|1775.4|1775.2|1775|250
1607358430000|2020-12-07 16:27:10|1775.8|1775.6|1776|1775.6|1776|1775.8|1775.8|1775.6|7230
1607358440000|2020-12-07 16:27:20|1776.2|1775.8|1776.6|1776.2|1776.8|1776.4|1776.2|1775.6|10751
1607358450000|2020-12-07 16:27:30|1776.8|1776.4|1776.8|1776.6|1776.8|1776.6|1776.6|1776.4|130
1607358460000|2020-12-07 16:27:40|||||||||35
1607358470000|2020-12-07 16:27:50|1776.6|1776.4|1776.8|1776.4|1776.8|1776.6|1776.2|1776|5515
1607358480000|2020-12-07 16:28:00|1777|1776.6|1777.2|1777|1777.8|1777.2|1777|1776.4|3440
1607358490000|2020-12-07 16:28:10|||||||||161
1607358500000|2020-12-07 16:28:20|1777.4|1777.2|1777.4|1777.2|1777.4|1777.2|1777.2|1777|721
1607358510000|2020-12-07 16:28:30|1777.6||1777.4||1777.6||1777.4||213
1607358520000|2020-12-07 16:28:40|1777.2|1777|1777.6|1777.2|1777.6|1777.4|1777.2|1776.8|3888
1607358530000|2020-12-07 16:28:50|1777.8|1777.4|1777.8|1777.6|1777.8|1777.6|1777.8|1777.4|904
1607358540000|2020-12-07 16:29:00|1777.6|1777.4|1778|1777.8|1778.2|1778|1777.6|1777.4|5700
1607358550000|2020-12-07 16:29:10|1777.8|1777.6|1777.4|1777.2|1777.8|1777.6|1777.4|1776.8|5065
1607358560000|2020-12-07 16:29:20|1777.6|1777.4|1777.6|1777.2|1777.8|1777.6|1777.6|1777.2|1279
1607358570000|2020-12-07 16:29:30|1777.8||1777.6||1777.8||1777.6||1111
1607358580000|2020-12-07 16:29:40|1777.4|1777.4|1777|1776.6|1777.4|1777.4|1776.6|1776.4|3243
1607358590000|2020-12-07 16:29:50|1777.4|1776.4|1777.4|1776.6|1777.8|1777.2|1777.4|1776.4|1242
1607414400000|2020-12-08 08:00:00|1765|1760.8|1764.4|1761|1765|1761.2|1764.4|1760.8|39
1607414410000|2020-12-08 08:00:10|1764|1761.2|1765|1761.8|1765|1763|1763.4|1761.2|1672
1607414420000|2020-12-08 08:00:20|1766.6|1763.4|1767|1764.8|1770|1765.6|1760|1759.4|12644
1607414430000|2020-12-08 08:00:30|1767.2|1765.8|1765.2|1764|1768.6|1767|1763.8|1761.6|793
1607414440000|2020-12-08 08:00:40|1766.8|1764.4|1765.8|1764.4|1768|1765.6|1765.8|1764.4|9
1607414450000|2020-12-08 08:00:50|1766.4||1766.2||1766.4||1766.2||0
1607414460000|2020-12-08 08:01:00|1766||1766.4||1766.6||1765.8||0
1607414480000|2020-12-08 08:01:20|1766.2|1763.2|1762.8|1761|1766.2|1763.2|1760.8|1760.4|5021
1607414490000|2020-12-08 08:01:30|1762.6|1760.4|1762.6|1761|1762.6|1761|1762.4|1760.4|170
1607414500000|2020-12-08 08:01:40|1761.8|1760.4|1759.4|1759|1761.8|1760.4|1759.4|1759|2800
1607414510000|2020-12-08 08:01:50|1759.2|1758|1759.8|1758.4|1760|1759|1758.6|1758|2672
1607414520000|2020-12-08 08:02:00|1759.2|1758.2|1760.8|1759.4|1760.8|1759.4|1759|1758|7159
1607414530000|2020-12-08 08:02:10|1761.8|1760.4|1762.8|1761|1763.2|1761|1760.2|1759.4|1361
1607414540000|2020-12-08 08:02:20|1763.6|1761.6|1764.2|1762.2|1764.2|1763|1763.6|1761.6|2382
1607414550000|2020-12-08 08:02:30|1764|1762.4|1764|1762.2|1764|1762.4|1764|1762.2|4062
1607414560000|2020-12-08 08:02:40|||||||||350
1607414570000|2020-12-08 08:02:50|1764.2|1763|1763.6|1761.6|1766|1763.4|1763.6|1761.6|2730
1607414580000|2020-12-08 08:03:00|1763.8|1761.8|1766.2|1764.2|1766.8|1764.4|1763.6|1761.8|7976
1607414590000|2020-12-08 08:03:10|1766|1763.6|1765.4|1764|1766|1764|1765|1763.2|362
1607414600000|2020-12-08 08:03:20|1764.4|1763.2|1763.8|1762.2|1766.4|1763.8|1763.4|1761|6821
1607414610000|2020-12-08 08:03:30|1763.6|1761.4|1764.8|1763.4|1766|1763.4|1763.6|1761.4|1011
1607414620000|2020-12-08 08:03:40|1764.6|1762.4|1763.2|1761.2|1764.6|1762.6|1761.8|1761|2308
1607414630000|2020-12-08 08:03:50|1764|1761.6|1764.4|1762.2|1764.4|1762.6|1763|1761.2|1072
1607414640000|2020-12-08 08:04:00|1765.8|1762.4|1765.4|1762.8|1766|1764.8|1764.4|1762.4|1047
1607414650000|2020-12-08 08:04:10|1764.4|1763|1765|1762.8|1765.8|1763.6|1764.2|1762.4|2698
1607414660000|2020-12-08 08:04:20|1764.8|1763|1764.8|1763.6|1764.8|1763.6|1764.8|1762.8|1230
1607414670000|2020-12-08 08:04:30|1765|1764.8|1760|1758.4|1765|1764.8|1760|1758.4|3540
1607414680000|2020-12-08 08:04:40|1760.6|1759|1761|1760|1761|1760|1760.4|1759|2574
1607414690000|2020-12-08 08:04:50|1761.4|1759|1762.2|1760.2|1762.4|1760.6|1760.6|1759|1076
1607414700000|2020-12-08 08:05:00|1762||1762||1762||1762||600
1607414710000|2020-12-08 08:05:10|1761.2|1760|1757.4|1755.4|1761.2|1760|1757.4|1755.2|14148
1607414720000|2020-12-08 08:05:20|1757.2|1755.2|1758|1756.4|1758|1756.4|1755.2|1753|8736
1607414730000|2020-12-08 08:05:30|1759|1756.6|1760|1758|1760.2|1758|1758.6|1756.4|2540
1607414740000|2020-12-08 08:05:40|1760.6|1758.2|1760.6|1758.8|1760.6|1759.4|1760|1758.2|440
1607414750000|2020-12-08 08:05:50|1761.8|1759.2|1762.4|1760.6|1763|1762.4|1760.6|1759.2|3142
1607414760000|2020-12-08 08:06:00|1762.8|1761.6|1763.8|1762.8|1766.8|1763.8|1762.2|1761.2|22428
1607414770000|2020-12-08 08:06:10|1765|1763|1766.8|1764.4|1766.8|1764.4|1765|1763|1959
1607414780000|2020-12-08 08:06:20|1766.6|1764.6|1766.8|1765.2|1766.8|1765.2|1766.6|1764.6|320
1607414790000|2020-12-08 08:06:30|1766.6|1765.4|1767|1765.6|1767|1766|1766.6|1765.4|1111
1607414800000|2020-12-08 08:06:40|1767.6|1765.4|1767|1765.6|1768|1767.4|1767|1765.4|829
1607414810000|2020-12-08 08:06:50|1767.2|1765.8|1762|1760.4|1767.2|1765.8|1762|1760.4|8183
1607414820000|2020-12-08 08:07:00|1761.8|1760.2|1760.2|1758.2|1761.8|1760.2|1759.6|1758|2357
1607414830000|2020-12-08 08:07:10|1760||1760.2||1760.2||1760||20
1607414840000|2020-12-08 08:07:20|1760||1760||1760||1760||0
1607414850000|2020-12-08 08:07:30|1760.2|1759.2|1764|1761.8|1765|1763|1760|1758.2|7067
1607414860000|2020-12-08 08:07:40||1762||1762.2||1762.2||1762|0
1607414870000|2020-12-08 08:07:50|1764.2|1762.4|1763.6|1762.2|1764.8|1764|1763.6|1762.2|7544
1607414880000|2020-12-08 08:08:00|1762.8|1762|1761.4|1759.6|1763.6|1762.4|1761.4|1759.6|5250
1607414890000|2020-12-08 08:08:10|1760|1759.8|1761|1759.4|1761.4|1759.8|1760|1759.2|70
1607414900000|2020-12-08 08:08:20|1760.8|1759.2|1759.4|1758.2|1760.8|1759.2|1759.4|1757.2|808
1607414910000|2020-12-08 08:08:30|1759.2|1757.4|1758.4|1757.4|1759.2|1757.6|1758.4|1756|787
1607414920000|2020-12-08 08:08:40|1758.2|1756.8|1758.2|1756.8|1758.2|1757|1758.2|1756.8|463
1607414930000|2020-12-08 08:08:50|1757.8|1756.6|1757.2|1756|1757.8|1756.6|1757.2|1755.8|504
1607414940000|2020-12-08 08:09:00|1757|1756.4|1757.6|1756.2|1757.8|1756.6|1756.6|1756|3550
1607414950000|2020-12-08 08:09:10|1757.4|1756.4|1756.6|1755.2|1757.4|1756.8|1755.6|1754|6135
1607414960000|2020-12-08 08:09:20|1756.8|1755.4|1758.8|1757.2|1759|1757.4|1756.6|1755.4|1571
1607414970000|2020-12-08 08:09:30|1758.6|1758|1759.6|1758.8|1761.8|1760.4|1758.6|1757.2|2995
1607414980000|2020-12-08 08:09:40|1759.2|1757.8|1759.2|1758.4|1759.8|1758.4|1758.8|1757|7248
1607414990000|2020-12-08 08:09:50|1760|1758.8|1759.6|1758.6|1760.6|1759.2|1759.6|1758.4|918
1607415000000|2020-12-08 08:10:00|1759.4|1758.4|1759.4|1758.2|1759.4|1758.8|1758.8|1758.2|3696
1607415010000|2020-12-08 08:10:10|1759.6|1758.4|1759.8|1758.6|1761.2|1760.4|1759.6|1758.2|1836
1607415020000|2020-12-08 08:10:20|1760|1758.8|1762.2|1760.4|1762.6|1760.8|1759.8|1758.8|1633
1607415030000|2020-12-08 08:10:30|1762|1760|1762.2|1761|1762.4|1761|1760.8|1760|783
1607415040000|2020-12-08 08:10:40|1762|1760.8|1761|1760.2|1762|1760.8|1761|1760.2|1577
1607415050000|2020-12-08 08:10:50|1760.8|1760|1758.8|1758.2|1760.8|1760|1758.6|1758.2|17718
1607415060000|2020-12-08 08:11:00|1758.4|1758.4|1759.2|1758.6|1759.4|1758.6|1758.2|1757|4220
1607415070000|2020-12-08 08:11:10|1759.8|1759|1761.6|1760.4|1761.6|1760.6|1759.8|1758.6|566
1607415080000|2020-12-08 08:11:20|1762.2|1760.6|1762.6|1761.2|1762.6|1761.6|1762.2|1760.6|1839
1607415090000|2020-12-08 08:11:30|1762.8|1761.4|1761.6|1760.4|1762.8|1761.6|1761|1759.6|1882
1607415100000|2020-12-08 08:11:40||1760.2||1761||1761||1760.2|4650
1607415110000|2020-12-08 08:11:50|1762.2|1761.2|1762|1761.2|1762.8|1761.6|1762|1761|1410
1607415120000|2020-12-08 08:12:00|1761.8|1761|1762.6|1761.6|1762.8|1761.6|1761.2|1760.2|653
1607415130000|2020-12-08 08:12:10|1762.4|1761.4|1762.2|1761.4|1762.4|1761.8|1762|1761.4|925
1607415140000|2020-12-08 08:12:20||1761.6||1761.4||1761.6||1761.4|10
1607415150000|2020-12-08 08:12:30||1761.6||1761.6||1761.6||1761.4|19
1607415160000|2020-12-08 08:12:40|1762.6|1761.4|1763.2|1762.6|1763.6|1762.6|1762.2|1761.4|5000
1607415170000|2020-12-08 08:12:50|1763|1762.4|1763|1762|1763.6|1762.4|1761.2|1761|5262
1607415180000|2020-12-08 08:13:00|1763.2|1761.8|1763.6|1763.2|1764.6|1763.4|1763|1761.8|734
1607415190000|2020-12-08 08:13:10||1763||1763||1763.4||1762.6|1235
1607415200000|2020-12-08 08:13:20|1763.4|1762.6|1763.6|1762.6|1763.6|1763.2|1763.4|1762.4|0
1607415210000|2020-12-08 08:13:30|1763.4|1762.4|1763.8|1763.2|1764.8|1763.6|1763|1762.4|1542
1607415220000|2020-12-08 08:13:40|1763.6|1763|1765.4|1764.2|1765.6|1764.6|1763.6|1762.8|3138
1607415230000|2020-12-08 08:13:50|1765.2|1764.4|1765.4|1764.6|1765.4|1764.8|1765.2|1764.2|210
1607415240000|2020-12-08 08:14:00|1765.8|1765|1766.8|1766|1767.6|1766.8|1765.8|1765|1765
1607415250000|2020-12-08 08:14:10|1767.4|1766.2|1768.8|1768|1769.2|1768|1767.4|1766.2|1123
1607415260000|2020-12-08 08:14:20|1768.6|1768.2|1769|1768|1769.8|1768.6|1768.6|1768|2105
1607415270000|2020-12-08 08:14:30|1769.2|1768.2|1769.6|1768.4|1769.8|1768.8|1769.2|1768|550
1607415280000|2020-12-08 08:14:40|1769.4|1768.2|1770.8|1769.6|1771|1770|1769.4|1768.2|4055
1607415290000|2020-12-08 08:14:50|1770.6|1769.8|1770.4|1769.2|1770.6|1769.8|1770.4|1769|56
1607415300000|2020-12-08 08:15:00|1770.8|1769.4|1770.6|1769.6|1771|1770.2|1770.6|1769.2|1734
1607415310000|2020-12-08 08:15:10||1769.8||1770||1770||1769.6|56
1607415320000|2020-12-08 08:15:20|1770.2|1769.6|1771.8|1771|1771.8|1771|1770.2|1769.4|4373
1607415330000|2020-12-08 08:15:30|1772|1771.2|1772.4|1772|1772.8|1772|1771.6|1770.6|3764
1607415340000|2020-12-08 08:15:40|1772.6|1771.8|1773|1772|1773.6|1772.4|1772.4|1771.8|446
1607415350000|2020-12-08 08:15:50|1772.8|1772.2|1774.8|1773.8|1775|1773.8|1772.6|1771.8|5947
1607415360000|2020-12-08 08:16:00||1773.6||1773.4||1773.8||1773.2|100
1607415370000|2020-12-08 08:16:10|1774.4|1773.6|1774.8|1773.6|1774.8|1774|1774.4|1773.4|2539
1607415380000|2020-12-08 08:16:20|1775|1773.8|1777.2|1776.2|1777.2|1776.2|1775|1773.8|2144
1607415390000|2020-12-08 08:16:30|1776.8|1776|1776.4|1775.2|1776.8|1776|1776.4|1775.2|1349
1607415400000|2020-12-08 08:16:40|1775.8|1775|1775|1774.8|1776|1775.2|1775|1774.2|6569
1607415410000|2020-12-08 08:16:50|1775.8|1774.6|1776|1775|1776|1775|1775|1774.6|1266
1607415420000|2020-12-08 08:17:00|1776.2|1775.4|1777.2|1776.2|1777.4|1776.4|1776|1775.4|1574
1607415430000|2020-12-08 08:17:10||1776.4||1776.2||1776.6||1776.2|81
1607415440000|2020-12-08 08:17:20||1776.4||1776.6||1776.6||1776.4|56
1607415450000|2020-12-08 08:17:30|1777|1776.4|1776.8|1776|1777|1776.6|1776.8|1776|1730
1607415460000|2020-12-08 08:17:40|1776.4|1775.6|1772.6|1772|1776.4|1775.6|1771.2|1771|13945
1607415470000|2020-12-08 08:17:50|1772.4|1771.6|1772.4|1771.8|1772.6|1771.8|1771.4|1771|1279
1607415480000|2020-12-08 08:18:00|1771.8|1771.6|1771.8|1770.8|1772.4|1771.6|1769.8|1769.4|10032
1607415490000|2020-12-08 08:18:10|1772.2|1771|1773.2|1771.6|1773.4|1772|1771.8|1770.8|859
1607415500000|2020-12-08 08:18:20|1773.4|1771.8|1773.8|1773|1774.4|1773.2|1773.2|1771.8|30
1607415510000|2020-12-08 08:18:30|1774|1773.2|1773.8|1773|1774.6|1773.4|1773.8|1773|438
1607415520000|2020-12-08 08:18:40|1773.4|1772.8|1773.2|1772.2|1773.8|1772.8|1772.8|1772|1966
1607415540000|2020-12-08 08:19:00|1773.6|1772.4|1774.6|1773.4|1774.8|1774|1773.6|1772.4|200
1607415550000|2020-12-08 08:19:10|1774.4|1773.2|1774.2|1773.2|1774.4|1773.6|1774.2|1773|100
1607415560000|2020-12-08 08:19:20|1774|1773|1773.6|1773|1774.2|1773.4|1773.6|1772.6|171
1607415570000|2020-12-08 08:19:30|1773.4|1772.8|1772.8|1772.4|1773.4|1772.8|1772.4|1772.2|1010
1607415580000|2020-12-08 08:19:40|1773|1772.2|1772|1771.4|1773|1772.4|1771.8|1771.4|1196
1607415590000|2020-12-08 08:19:50|1772.6|1771.6|1773|1772.2|1773|1772.2|1772|1771.4|1008
1607415600000|2020-12-08 08:20:00|1773.2|1772.4|1775|1774.2|1775|1774.4|1773.2|1772.4|1451
1607415610000|2020-12-08 08:20:10|1774.8|1774|1775.8|1774.8|1775.8|1774.8|1774.8|1773.6|150
1607415620000|2020-12-08 08:20:20|1775.6|1774.2|1776.2|1775.8|1776.4|1775.8|1775.4|1774.2|0
1607415630000|2020-12-08 08:20:30|1776.4|1776|1775.2|1774.4|1776.8|1776.2|1774.8|1774.2|3975
1607415640000|2020-12-08 08:20:40|1775.4|1774.8|1776.6|1775.6|1776.6|1776.2|1775.4|1774.8|1600
1607415650000|2020-12-08 08:20:50|1776.8|1775.8|1777.4|1776.6|1778|1777|1776.8|1775.8|504
1607415660000|2020-12-08 08:21:00|1777.8|1776.8|1778|1777.2|1778|1777.2|1777.6|1776.8|2754
1607415670000|2020-12-08 08:21:10|1778.4|1777.6|1778|1777.2|1778.6|1777.6|1778|1777|721
1607415680000|2020-12-08 08:21:20|1778.4|1777.4|1778.4|1777.2|1778.4|1777.6|1778.4|1777.2|40
1607415690000|2020-12-08 08:21:30|1778.2|1777.4|1778.2|1777.4|1778.2|1777.4|1778|1777.4|1500
1607415700000|2020-12-08 08:21:40|1777.8|1777.6|1778.2|1777.6|1778.8|1778|1777.6|1777.2|2825
1607415710000|2020-12-08 08:21:50|1778|1777.8|1779|1778.2|1779|1778.2|1778|1777.2|5429
1607415720000|2020-12-08 08:22:00|1778.8|1778|1779|1778.2|1779|1778.2|1778.6|1777.6|1381
1607415740000|2020-12-08 08:22:20|1778.8|1778|1779.6|1778.6|1780.8|1779.8|1778.8|1777.8|24964
1607415750000|2020-12-08 08:22:30|1779.2|1778.2|1778.6|1778|1779.4|1778.2|1778.4|1777.8|1264
1607415760000|2020-12-08 08:22:40|1778.4|1777.8|1779.6|1778.4|1779.6|1778.4|1778.4|1777.8|864
1607415770000|2020-12-08 08:22:50|1779.8|1779|1780.6|1779.8|1780.8|1780.2|1779.8|1778.6|6736
1607415790000|2020-12-08 08:23:10|1780.8|1780|1780.6|1780|1780.8|1780.4|1780.6|1780|174
1607415800000|2020-12-08 08:23:20|1780.8|1780.2|1780.8|1780.2|1780.8|1780.2|1780.8|1780|0
1607415810000|2020-12-08 08:23:30|1780.6|1780|1779|1778.2|1780.6|1780|1779|1778|2018
1607415820000|2020-12-08 08:23:40|1778.8|1778|1778.2|1777.4|1778.8|1778|1778.2|1777.4|10
1607415830000|2020-12-08 08:23:50|1778.4|1777.2|1778|1777.4|1778.4|1777.6|1777.8|1777.2|2034
1607415840000|2020-12-08 08:24:00|1777.8|1777.2|1777.8|1777|1777.8|1777.2|1777.6|1777|313
1607415850000|2020-12-08 08:24:10|1777.6|1777.2|1778.6|1778|1779|1778.2|1777.4|1777.2|2086
1607415860000|2020-12-08 08:24:20|1778.2|1777.6|1778|1777.4|1778.4|1777.6|1778|1777.4|405
1607415870000|2020-12-08 08:24:30|1778.4|1777.6|1779.4|1778.8|1779.8|1779|1778.4|1777.4|935
1607415880000|2020-12-08 08:24:40|1779.8|1779.4|1779.4|1778.4|1779.8|1779.4|1779.4|1778.4|1600
1607415890000|2020-12-08 08:24:50|1779|1778.2|1778|1777.2|1779|1778.2|1777.4|1777|5838
1607415900000|2020-12-08 08:25:00|1777.8|1777.4|1778.2|1777.2|1778.2|1777.6|1777.4|1777.2|141
1607415910000|2020-12-08 08:25:10|1778||1778||1778.2||1777.8||1065
1607415930000|2020-12-08 08:25:30|1778.2|1778|1778.2|1777.2|1779|1778|1778|1777.2|1309
1607415940000|2020-12-08 08:25:40|1778|1777|1776.2|1776|1778|1777|1776.2|1776|2373
1607415950000|2020-12-08 08:25:50|1776|1775.4|1775.2|1774.2|1776.2|1775.4|1775|1774|401
1607415960000|2020-12-08 08:26:00|1775|1774.4|1774.8|1774.2|1775.2|1774.4|1774.4|1774|404
1607415970000|2020-12-08 08:26:10|1774.6|1774|1774.4|1773.8|1775.2|1774.6|1773.8|1773.6|7625
1607415980000|2020-12-08 08:26:20|1774|1773.6|1774.6|1773.8|1774.6|1774|1774|1773.6|983
1607415990000|2020-12-08 08:26:30|1775|1774.4|1777|1776.6|1777|1776.6|1774.8|1774.2|910
1607416000000|2020-12-08 08:26:40|1777.6|1776.8|1777.4|1776.6|1778|1777|1777.2|1776.2|154
1607416010000|2020-12-08 08:26:50|1777.2|1776.2|1776.6|1775.8|1777.2|1776.2|1776.6|1775.8|322
1607416020000|2020-12-08 08:27:00|1776.8|1776|1775.8|1775.4|1776.8|1776.2|1775.6|1774.8|4322
1607416030000|2020-12-08 08:27:10|1776|1775.6|1777|1776|1777.6|1776.8|1776|1775.4|2648
1607416040000|2020-12-08 08:27:20|1777.2|1776.2|1778.2|1777.6|1778.6|1777.8|1776.8|1776|2143
1607416050000|2020-12-08 08:27:30|1778.6|1777.8|1778.4|1777.8|1779|1778.4|1778.4|1777.6|262
1607416060000|2020-12-08 08:27:40|1778.6|1778|1778.8|1777.8|1779|1778.2|1778.4|1777.8|277
1607416070000|2020-12-08 08:27:50|1778.6|1778|1777.6|1776.8|1778.8|1778|1777.6|1776.8|426
1607416080000|2020-12-08 08:28:00|1777.8|1777|1776.4|1775.8|1778|1777.2|1776.2|1775.4|2411
1607416090000|2020-12-08 08:28:10|1776.2|1775.6|1775.2|1774.2|1776.2|1775.6|1775.2|1774.2|947
1607416100000|2020-12-08 08:28:20|1775|1773.8|1775|1774.4|1775|1774.6|1774.8|1773.8|12
1607416110000|2020-12-08 08:28:30|1775.2|1774.6|1775.8|1775|1776.6|1775.8|1775.2|1774.6|1932
1607416120000|2020-12-08 08:28:40|1775.6|1775.2|1774.8|1774|1775.6|1775.2|1774.8|1774|382
1607416130000|2020-12-08 08:28:50|1774.6|1773.8|1775|1774.2|1775|1774.2|1774.2|1773.6|2920
1607416140000|2020-12-08 08:29:00|1775.4|1774|1775.4|1774.8|1775.6|1774.8|1775.4|1773.8|526
1607416150000|2020-12-08 08:29:10||1775||1774.8||1775||1774.8|191
1607416160000|2020-12-08 08:29:20||1775||1775||1775||1774.8|800
1607416170000|2020-12-08 08:29:30||1774.8||1774.6||1774.8||1774.6|0
1607416180000|2020-12-08 08:29:40|1775|1774.8|1774.2|1773.6|1775.4|1774.8|1774|1773.6|1566
1607416190000|2020-12-08 08:29:50|1774.4|1773.2|1774.2|1773.4|1774.6|1773.6|1774|1773|630
1607416200000|2020-12-08 08:30:00|1774|1773.6|1775.8|1775.4|1776|1775.4|1774|1773.4|365
1607416210000|2020-12-08 08:30:10|1776|1775.6|1776.4|1775.8|1777|1776.2|1776|1775.6|736
1607416220000|2020-12-08 08:30:20|1776.6|1775.6|1776|1775.4|1776.6|1775.8|1776|1775.4|1373
1607416230000|2020-12-08 08:30:30|1775.8|1774.8|1773.8|1773.2|1775.8|1774.8|1773.6|1773.2|1574
1607416240000|2020-12-08 08:30:40|1773.6|1773|1773.2|1772.6|1773.6|1773.2|1773.2|1772.6|79
1607416250000|2020-12-08 08:30:50|1773|1772.8|1773|1772.6|1773|1772.8|1773|1772.6|300
1607416260000|2020-12-08 08:31:00|1773.2|1772.8|1772.4|1771.6|1773.2|1773|1771.8|1771.4|2040
1607416270000|2020-12-08 08:31:10|1772.6|1771.8|1774|1773.2|1774|1773.2|1772.6|1771.8|900
1607416280000|2020-12-08 08:31:20|1773.8|1773|1774.4|1773.6|1774.8|1773.8|1773.6|1773|4265
1607416290000|2020-12-08 08:31:30|1774.2|1773.8|1774|1773.2|1774.2|1773.8|1773.8|1773|100
1607416300000|2020-12-08 08:31:40|1773.8|1773.4|1773.8|1773.2|1773.8|1773.4|1773.6|1772.6|223
1607416310000|2020-12-08 08:31:50|1773.6|1773|1773.6|1773|1773.8|1773.2|1773.6|1773|47
1607416320000|2020-12-08 08:32:00|1773.4|1773.2|1773|1772.4|1773.6|1773.4|1772.6|1771.8|305
1607416330000|2020-12-08 08:32:10|1772.8|1772.2|1772.2|1771.8|1773|1772.2|1772.2|1771.8|265
1607416340000|2020-12-08 08:32:20|1772.4|1771.6|1772.2|1771.6|1772.4|1771.8|1771.8|1771.4|444
1607416350000|2020-12-08 08:32:30|1771.8|1771.2|1770.6|1770.4|1771.8|1771.2|1770.6|1770.2|1963
1607416360000|2020-12-08 08:32:40|1770.8|1770.6|1773.8|1773|1773.8|1773|1770.8|1770.6|1755
1607416370000|2020-12-08 08:32:50|1773.6|1773.2|1774|1773.4|1774|1773.8|1773.4|1773.2|87
1607416380000|2020-12-08 08:33:00|1773.8|1773.2|1775.2|1774.6|1775.4|1774.6|1773.8|1773|575
1607416390000|2020-12-08 08:33:10|1775.4|1774.8|1776|1775.2|1776.2|1775.4|1775.2|1774.6|413
1607416400000|2020-12-08 08:33:20|1776.2|1775.4|1776.8|1776|1776.8|1776|1775.8|1775.2|1508
1607416410000|2020-12-08 08:33:30|1776.4|1775.6|1776|1775.4|1776.4|1776|1776|1775.4|939
1607416420000|2020-12-08 08:33:40|1776.2|1775.6|1776.6|1775.8|1776.8|1776.2|1776|1775.2|77
1607416430000|2020-12-08 08:33:50|1776.8|1776|1776.2|1775.6|1776.8|1776|1775.8|1775.2|2994
1607416440000|2020-12-08 08:34:00|1776.8|1775.2|1776.4|1776|1776.8|1776|1776.4|1775.2|83
1607416450000|2020-12-08 08:34:10|1776.2|1775.6|1775|1774.6|1776.4|1775.8|1775|1774.6|1338
1607416460000|2020-12-08 08:34:20|1775.2|1774.8|1776|1775.6|1776|1775.6|1775.2|1774.6|3832
1607416470000|2020-12-08 08:34:30|1775.8|1775.4|1775.8|1775.2|1776|1775.4|1775.4|1774.6|1
1607416480000|2020-12-08 08:34:40|1776|1775.4|1775.6|1775.2|1776|1775.4|1775.6|1775|0
1607416490000|2020-12-08 08:34:50|1775.4|1775|1775|1774.6|1775.4|1775|1775|1774.6|872
1607416500000|2020-12-08 08:35:00|1775.6|1774.8|1774.6|1774|1775.6|1775.2|1774.6|1774|4660
1607416510000|2020-12-08 08:35:10|1774.4|1773.6|1773.2|1772.6|1774.4|1773.6|1773|1772.4|161
1607416520000|2020-12-08 08:35:20|1773|1773.2|1773|1772.2|1773.4|1773.2|1772.6|1772.2|2235
1607416530000|2020-12-08 08:35:30|1773.4|1772.4|1772.8|1772.2|1773.4|1773|1772.8|1772.2|1852
1607416540000|2020-12-08 08:35:40|1773|1772.4|1773.2|1772.2|1773.2|1772.4|1773|1772.2|0
1607416550000|2020-12-08 08:35:50|1773|1771.6|1770.8|1770.2|1773|1772|1770.8|1770.2|1668
1607416560000|2020-12-08 08:36:00|1771|1770.4|1770.6|1770|1771.2|1770.6|1770|1769.4|1741
1607416570000|2020-12-08 08:36:10|1770.4|1769.8|1771|1770.4|1771.2|1770.8|1770.4|1769.8|184
1607416580000|2020-12-08 08:36:20|1771.2|1770.6|1771.2|1770.4|1771.2|1770.6|1770.8|1770.4|527
1607416590000|2020-12-08 08:36:30|1771|1770.6|1771.2|1770.4|1771.8|1771|1771|1770.4|2059
1607416600000|2020-12-08 08:36:40|1770.8|1770.6|1770|1769.2|1770.8|1770.6|1769.6|1768.6|175
1607416610000|2020-12-08 08:36:50|1769.8|1769|1769.4|1768.8|1769.8|1769|1769|1768.6|10
1607416620000|2020-12-08 08:37:00|1769.6|1769|1769.8|1769.2|1770.4|1770.2|1769.6|1769|496
1607416630000|2020-12-08 08:37:10|1770|1769.4|1770.2|1769.4|1770.2|1769.4|1770|1769.2|0
1607416640000|2020-12-08 08:37:20|1770|1769.2|1770.2|1769.4|1770.4|1769.6|1769.8|1769.2|75
1607416650000|2020-12-08 08:37:30|1770.4|1769.6|1768.8|1768|1770.4|1769.6|1768.4|1767.8|2988
1607416660000|2020-12-08 08:37:40|1768.6|1767.8|1767.2|1766.6|1768.8|1767.8|1767.2|1766.6|524
1607416670000|2020-12-08 08:37:50|1767.4|1767|1768.2|1767.6|1768.2|1767.6|1767|1766.6|1705
1607416680000|2020-12-08 08:38:00|1768.4|1767.8|1768.2|1767.2|1768.4|1768|1767.4|1767|1473
1607416690000|2020-12-08 08:38:10|1768.4|1767.4|1768.4|1767.8|1768.4|1767.8|1767.8|1767|405
1607416700000|2020-12-08 08:38:20|1768.2|1768|1768.4|1767.8|1768.8|1768.4|1768.2|1767.8|166
1607416720000|2020-12-08 08:38:40|1768.8|1768|1769.8|1769.2|1770|1769.2|1768.4|1767.8|3091
1607416730000|2020-12-08 08:38:50|1770.2|1769.4|1770|1769.6|1770.2|1769.8|1770|1769.4|1050
1607416740000|2020-12-08 08:39:00|1769.8||1770.2||1770.2||1769.8||3166
1607416750000|2020-12-08 08:39:10|1770|1769.8|1770.2|1769.6|1770.2|1769.8|1770|1769.6|1101
1607416760000|2020-12-08 08:39:20|1770|1769.4|1770|1769.2|1770.2|1769.4|1769.8|1769.2|312
1607416770000|2020-12-08 08:39:30|1770.2|1769.4|1770.2|1769.4|1770.2|1769.6|1770|1769.2|0
1607416780000|2020-12-08 08:39:40|1770|1769.6|1770|1769.2|1770.2|1769.6|1770|1769.2|400
1607416790000|2020-12-08 08:39:50|1769.4|1769|1770|1769.4|1770|1769.4|1769.2|1769|855
1607416800000|2020-12-08 08:40:00|1769.6|1769.2|1770|1769.4|1770.6|1770.2|1769.4|1769.2|1498
1607416810000|2020-12-08 08:40:10|1770.2|1769.2|1770|1769.6|1770.4|1769.6|1770|1769.2|405
1607416820000|2020-12-08 08:40:20|1770.6|1770|1770.6|1770|1771.8|1771|1770.2|1769.6|4120
1607416830000|2020-12-08 08:40:30|1771|1770.2|1771|1770.4|1771|1770.4|1770.6|1770.2|792
1607416840000|2020-12-08 08:40:40|1770.8|1770.2|1772|1771.2|1772.2|1771.2|1770.6|1770.2|2958
1607416850000|2020-12-08 08:40:50|1772.2|1771.4|1772.4|1772|1773|1772.2|1772.2|1771.4|0
1607416860000|2020-12-08 08:41:00|1772.6|1771.6|1775.6|1774.8|1775.6|1774.8|1772.2|1771.4|5522
1607416870000|2020-12-08 08:41:10|1775.8|1775|1776.8|1776|1777|1776.2|1775.6|1775|1011
1607416880000|2020-12-08 08:41:20|1776.6|1775.8|1774.6|1773.8|1776.8|1775.8|1774.2|1773.4|6961
1607416890000|2020-12-08 08:41:30|1774.8|1774|1774.4|1773.6|1775.2|1774.4|1773.6|1772.6|3768
1607416900000|2020-12-08 08:41:40|1774.8|1773.8|1774.8|1774.2|1774.8|1774.2|1774.8|1773.8|0
1607416910000|2020-12-08 08:41:50|1775.2|1774.4|1774.6|1774.4|1775.6|1774.6|1774.6|1774.2|2765
1607416920000|2020-12-08 08:42:00|1774.8|1774.6|1776|1775.2|1776|1775.2|1774.8|1774.4|2122
1607416930000|2020-12-08 08:42:10|1775.6|1775|1775.6|1775|1776|1775|1775.2|1775|340
1607416940000|2020-12-08 08:42:20|1775.8|1775.2|1775.6|1775|1776|1775.2|1775.6|1775|0
1607416950000|2020-12-08 08:42:30|1775.8|1775.2|1776|1775.2|1776|1775.4|1775.6|1775|321
1607416960000|2020-12-08 08:42:40|1775.8|1775|1775.6|1775|1775.8|1775|1775.6|1775|0
1607416970000|2020-12-08 08:42:50|1775.8|1775.2|1774.4|1773.4|1776|1775.2|1774.4|1773.4|1950
1607416980000|2020-12-08 08:43:00|1774.2|1773|1773.4|1773|1774.2|1773.2|1773.4|1772.8|2296
1607416990000|2020-12-08 08:43:10|1773.6|1773.2|1773.6|1773.2|1773.8|1773.4|1773.4|1773|917
1607417000000|2020-12-08 08:43:20|1773.8|1773.4|1774.4|1773.8|1774.6|1773.8|1773.6|1773.4|1305
1607417010000|2020-12-08 08:43:30|1774.6|1773.6|1775|1774.6|1775|1774.6|1774.6|1773.4|477
1607417020000|2020-12-08 08:43:40|1775.2|1774.8|1775|1774.4|1775.6|1774.8|1775|1774.4|61
1607417030000|2020-12-08 08:43:50|1774.8|1774|1774|1773.6|1774.8|1774|1773.8|1773|1450
1607417040000|2020-12-08 08:44:00|1773.8|1773.4|1774|1773.2|1774.6|1773.8|1773.8|1773.2|1559
1607417050000|2020-12-08 08:44:10|1773.8||1774||1774.2||1773.6||0
1607417060000|2020-12-08 08:44:20|1774.2|1773.4|1774.2|1773.4|1774.2|1773.6|1774|1773.2|0
1607417070000|2020-12-08 08:44:30|1774|1773.6|1774.4|1773.6|1774.8|1774|1774|1773.6|225
1607417080000|2020-12-08 08:44:40|1774.2|1773.4|1775|1774.2|1775|1774.4|1774|1773.4|776
1607417090000|2020-12-08 08:44:50|1774.8|1774|1774.2|1773.4|1774.8|1774.2|1773.8|1773.4|615
1607417100000|2020-12-08 08:45:00|1774|1773.6|1774.2|1773.6|1774.4|1773.8|1773.6|1773.4|1142
1607417110000|2020-12-08 08:45:10||1773.4||1773.4||1773.4||1773.4|0
1607417120000|2020-12-08 08:45:20||1773.6||1773.4||1773.6||1773.4|200
1607417130000|2020-12-08 08:45:30|1774|1773.6|1774.2|1773.8|1774.4|1774|1773.8|1773.4|1758
1607417140000|2020-12-08 08:45:40|1774.4|1774|1774|1773.6|1774.6|1774.2|1773.8|1773.4|2425
1607417150000|2020-12-08 08:45:50|1774.2|1773.8|1774.4|1773.6|1774.4|1774.2|1774.2|1773.6|1000
1607417160000|2020-12-08 08:46:00|1774.2|1773.4|1773.8|1773.4|1774.2|1773.4|1773.8|1773.4|486
1607417170000|2020-12-08 08:46:10|1774|1773.6|1774.2|1773.6|1774.2|1773.6|1773.6|1773.4|216
1607417180000|2020-12-08 08:46:20|1774.4|1773.8|1774.4|1773.8|1774.6|1774.4|1773.8|1773.4|1625
1607417190000|2020-12-08 08:46:30|1774.6|1774|1774.4|1773.6|1774.6|1774.2|1774.4|1773.6|198
1607417200000|2020-12-08 08:46:40|1774.2|1773.4|1774.6|1774|1774.6|1774|1774|1773.4|62
1607417210000|2020-12-08 08:46:50|1774.4|1773.8|1774.4|1773.8|1774.4|1773.8|1774.2|1773.6|400
1607417220000|2020-12-08 08:47:00|1774.6|1774|1775.4|1774.8|1776|1775.6|1774.4|1773.8|3115
1607417230000|2020-12-08 08:47:10|1775.2|1774.4|1775.2|1774.8|1775.4|1774.8|1774.8|1774.2|35
1607417240000|2020-12-08 08:47:20|1775.4|1775|1775.4|1774.8|1775.8|1775|1775.4|1774.8|0
1607417250000|2020-12-08 08:47:30|1775.2|1774.4|1774.2|1773.4|1775.4|1774.4|1774.2|1773.4|2358
1607417260000|2020-12-08 08:47:40|1774.4|1773.8|1774.8|1774.4|1774.8|1774.4|1774.4|1773.8|2268
1607417270000|2020-12-08 08:47:50|1774.6|1774.2|1774.2|1773.8|1774.8|1774.6|1774.2|1773.6|1512
1607417280000|2020-12-08 08:48:00|1774|1773.6|1774.6|1773.8|1774.8|1774.6|1773.8|1773.4|3068
1607417290000|2020-12-08 08:48:10|1774.4|1774|1774|1773.4|1774.4|1774|1773.6|1773.4|1370
1607417300000|2020-12-08 08:48:20|1773.6|1773.2|1773.8|1773.2|1773.8|1773.4|1773.4|1773|315
1607417310000|2020-12-08 08:48:30||1773.4||1773.4||1773.4||1773.4|0
1607417320000|2020-12-08 08:48:40|1773.6|1773.2|1774.2|1773.6|1774.2|1773.6|1773.6|1773.2|8
1607417330000|2020-12-08 08:48:50|1774.4|1773.4|1774.2|1773.8|1774.4|1773.8|1774.2|1773.4|0
1607417340000|2020-12-08 08:49:00|1774|1773.6|1774|1773.4|1774.2|1773.6|1773.6|1773.4|1076
1607417350000|2020-12-08 08:49:10|1774.2|1773.6|1775|1774.4|1775|1774.4|1774.2|1773.6|622
1607417360000|2020-12-08 08:49:20|1774.8|1774|1774.6|1774|1774.8|1774|1774.2|1774|101
1607417370000|2020-12-08 08:49:30|1774.4|1773.8|1774.6|1774|1774.6|1774|1774|1773.4|847
1607417380000|2020-12-08 08:49:40|1774.8|1774.2|1775|1774.2|1775|1774.4|1774.6|1774|2500
1607417390000|2020-12-08 08:49:50|1775.2|1774.4|1775.8|1775|1775.8|1775|1775.2|1774.4|1157
1607417400000|2020-12-08 08:50:00|1775.6|1774.6|1775.4|1775.2|1775.6|1775.2|1775.2|1774.6|749
1607417410000|2020-12-08 08:50:10|1775.6|1775.4|1775.6|1775.2|1776|1775.6|1775.4|1775.2|329
1607417420000|2020-12-08 08:50:20|1775.4|1774.8|1774.6|1773.8|1775.4|1774.8|1774.2|1773.8|2940
1607417430000|2020-12-08 08:50:30|1774.8|1774.2|1775.6|1774.6|1775.6|1774.8|1774.8|1774|878
1607417440000|2020-12-08 08:50:40|1775.8|1774.8|1776.2|1775.4|1776.4|1776|1775.8|1774.8|1025
1607417450000|2020-12-08 08:50:50|1776.6|1775.6|1776.8|1776.2|1777.2|1776.8|1776.6|1775.6|564
1607417470000|2020-12-08 08:51:10|1777|1776.4|1775.8|1775.2|1777.2|1776.8|1775.8|1775.2|1172
1607417480000|2020-12-08 08:51:20|1776.2|1775.4|1776.6|1776|1776.6|1776|1776.2|1775.2|16
1607417490000|2020-12-08 08:51:30|1776.8|1775.8|1776.4|1775.6|1776.8|1776|1776.4|1775.6|0
1607417500000|2020-12-08 08:51:40|1776.2|1775.2|1775.6|1775|1776.2|1775.2|1775.6|1775|198
1607417510000|2020-12-08 08:51:50|1775.4|1775.2|1775.6|1775.2|1775.8|1775.2|1775.2|1775|950
1607417520000|2020-12-08 08:52:00|1775.8|1775|1775.2|1774.8|1775.8|1775|1775|1774.6|257
1607417530000|2020-12-08 08:52:10|1775.4|1774.6|1775.8|1775.2|1775.8|1775.6|1775.2|1774.6|1088
1607417540000|2020-12-08 08:52:20|1775.6||1775.8||1775.8||1775.6||105
1607417550000|2020-12-08 08:52:30|1775.6|1774.8|1775.4|1774.8|1775.8|1774.8|1775.4|1774.8|414
1607417570000|2020-12-08 08:52:50|1775.2|1774.6|1775.4|1774.8|1775.4|1774.8|1774.6|1774.2|455
1607417580000|2020-12-08 08:53:00|1775|1774.6|1775|1774.4|1775|1774.6|1774.8|1774.2|0
1607417590000|2020-12-08 08:53:10|1774.8|1774.2|1774.8|1774.2|1775|1774.4|1774.6|1774.2|200
1607417600000|2020-12-08 08:53:20|1775|1774.4|1775.6|1775|1775.8|1775|1774.8|1774.2|750
1607417610000|2020-12-08 08:53:30|1775.8|1775.2|1778|1777.2|1778|1777.2|1775.6|1775.2|640
1607417620000|2020-12-08 08:53:40|1777.8||1777.6||1777.8||1777.6||0
1607417630000|2020-12-08 08:53:50|1777.4|1776.8|1777.2|1776.8|1777.4|1777.2|1777.2|1776.6|25
1607417640000|2020-12-08 08:54:00|1777|1776.6|1775.4|1775|1777|1776.6|1775|1774.6|3116
1607417650000|2020-12-08 08:54:10|1775.6|1774.8|1775.8|1775|1776.2|1775.8|1775.4|1774.8|1096
1607417660000|2020-12-08 08:54:20|1776|1775.2|1776.4|1776|1776.6|1776|1776|1775.2|400
1607417670000|2020-12-08 08:54:30|1777.4|1776.2|1779.6|1779|1779.8|1779|1777.2|1775.6|15839
1607417680000|2020-12-08 08:54:40|1779.4|1778.6|1778.8|1778.4|1779.6|1779|1778.8|1778.4|1823
1607417690000|2020-12-08 08:54:50|1779.2|1778.6|1778.6|1778.2|1779.4|1778.8|1778.4|1777.8|4691
1607417700000|2020-12-08 08:55:00|1779|1778.4|1779|1778.8|1779|1778.8|1779|1778.2|6
1607417710000|2020-12-08 08:55:10|1779.2|1779|1779.6|1779.4|1779.6|1779.4|1779.2|1779|387
1607417720000|2020-12-08 08:55:20|1779.8|1779.2|1779.8|1779.2|1780|1779.6|1779.4|1779.2|1987
1607417730000|2020-12-08 08:55:30|1780|1779.4|1779.8|1779.4|1780|1779.6|1779.8|1779.2|1015
1607417740000|2020-12-08 08:55:40|1779.6|1779.2|1780|1779.4|1780|1779.4|1779.2|1779|3140
1607417750000|2020-12-08 08:55:50|1779.8|1779.2|1780.6|1780|1781|1780|1779.8|1779.2|2100
1607417760000|2020-12-08 08:56:00|1780.4|1780.2|1780.4|1780|1780.6|1780.2|1780.4|1780|0
1607417770000|2020-12-08 08:56:10|1780.6|1780.2|1780.8|1780.6|1781|1780.8|1780.4|1780.2|490
1607417780000|2020-12-08 08:56:20|1780.6|1780.2|1781.4|1780.8|1781.6|1781|1780.6|1780|725
1607417790000|2020-12-08 08:56:30|1781.6|1780.6|1782.6|1782|1782.6|1782|1781.6|1780.6|1210
1607417800000|2020-12-08 08:56:40|1782.4|1781.8|1781.8|1781.2|1782.4|1781.8|1781.6|1781.2|792
1607417810000|2020-12-08 08:56:50|1782.2|1781.4|1782.6|1782|1782.6|1782|1782.2|1781.4|2009
1607417820000|2020-12-08 08:57:00|1782.8|1782.2|1783.2|1782.4|1783.4|1782.8|1782.6|1782.2|0
1607417830000|2020-12-08 08:57:10|1783|1782.8|1783.2|1782.4|1783.2|1782.8|1782.8|1782.2|1
1607417840000|2020-12-08 08:57:20|1783|1782.2|1782.2|1781.8|1783|1782.4|1782|1781.8|4969
1607417850000|2020-12-08 08:57:30|1782.4|1782|1782|1781.4|1782.4|1782.2|1781.8|1781.2|1797
1607417860000|2020-12-08 08:57:40|1781.8|1781.6|1781.6|1781|1782|1781.6|1781.6|1781|642
1607417870000|2020-12-08 08:57:50|1781.4|1780.8|1780.8|1780.2|1781.6|1781|1780.4|1780|3872
1607417880000|2020-12-08 08:58:00|1781|1780|1779.4|1778.4|1781|1780|1779|1778.2|8152
1607417890000|2020-12-08 08:58:10|1779.2|1778.6|1779|1778.6|1779.4|1779|1779|1778.4|0
1607417900000|2020-12-08 08:58:20|1779.2|1778.8|1779.4|1778.8|1779.4|1779.2|1779|1778.6|2013
1607417910000|2020-12-08 08:58:30|1779.2|1778.6|1778.8|1778.2|1779.4|1778.8|1778.8|1778.2|970
1607417920000|2020-12-08 08:58:40|1779|1778.4|1779.2|1778.4|1779.2|1778.8|1779|1778.4|561
1607417930000|2020-12-08 08:58:50|1779|1778.6|1779.2|1778.6|1779.2|1778.6|1778.4|1778|1597
1607417940000|2020-12-08 08:59:00|1779|1778.4|1778.6|1778.2|1779.2|1778.6|1778.4|1778|664
1607417950000|2020-12-08 08:59:10|1778.4|1778|1778.6|1778.2|1778.6|1778.2|1778.4|1778|115
1607417960000|2020-12-08 08:59:20|1778.4|1778|1778.6|1778.2|1778.8|1778.6|1778.4|1778|779
1607417970000|2020-12-08 08:59:30|1778.8|1778.4|1778.8|1778.2|1779|1778.8|1778.8|1778.2|352
1607417980000|2020-12-08 08:59:40|1779|1778.4|1778.8|1778.4|1779|1778.4|1778.8|1778.4|0
1607417990000|2020-12-08 08:59:50|1778.6|1778.6|1779|1778.6|1779|1778.8|1778.6|1778.6|203
1607418000000|2020-12-08 09:00:00|1778.8|1778.4|1778.6|1778|1778.8|1778.4|1778.4|1778|269
1607418010000|2020-12-08 09:00:10|1778.2|1777.8|1778|1777.4|1778.2|1777.8|1778|1777.2|627
1607418020000|2020-12-08 09:00:20|1778.2|1777.6|1778.8|1778.4|1779.2|1778.8|1778.2|1777.6|1136
1607418030000|2020-12-08 09:00:30|1779.2|1778.6|1778.8|1778.6|1779.2|1778.8|1778.8|1778.6|182
1607418040000|2020-12-08 09:00:40|1779.4|1779|1779.4|1779|1779.6|1779.4|1779.2|1778.8|2176
1607418050000|2020-12-08 09:00:50|1779.6|1779.2|1779.4|1779.2|1779.6|1779.4|1779.4|1779.2|0
1607418060000|2020-12-08 09:01:00|1779.6|1779.4|1779.8|1779.4|1780.2|1779.8|1779.4|1779.2|810
1607418070000|2020-12-08 09:01:10|1780|1779.6|1782|1781.8|1782|1781.8|1780|1779.6|3527
1607418080000|2020-12-08 09:01:20|1781.8|1781.4|1781.2|1780.8|1782|1781.6|1781.2|1780.8|224
1607418090000|2020-12-08 09:01:30|1781.4|1781|1780.8|1780.6|1781.4|1781.2|1780.8|1780.4|994
1607418100000|2020-12-08 09:01:40|1781|1780.8|1780.8|1780.2|1781|1780.8|1780.6|1780|1217
1607418110000|2020-12-08 09:01:50|1781|1780.4|1780.8|1780.2|1781|1780.6|1780.8|1780.2|1021
1607418120000|2020-12-08 09:02:00|1780.6|1780.4|1781.4|1780.8|1781.4|1781|1780.6|1780.2|105
1607418130000|2020-12-08 09:02:10|1781.2|1781|1780.4|1780|1781.4|1781|1779.8|1779.2|988
1607418140000|2020-12-08 09:02:20|1780.2|1780.2|1780.2|1780|1780.4|1780.2|1780.2|1780|350
1607418150000|2020-12-08 09:02:30|1780.4||1780.2||1780.4||1780.2||0
1607418160000|2020-12-08 09:02:40|1780.4||1780.4||1780.4||1780.2||0
1607418170000|2020-12-08 09:02:50|1780.2|1780.2|1781|1780.6|1781.4|1781|1780.2|1780.2|1285
1607418180000|2020-12-08 09:03:00|1780.8|1780.8|1781.4|1781|1781.4|1781|1780.8|1780.6|317
1607418190000|2020-12-08 09:03:10|1781.8|1781.2|1782|1781.4|1782|1781.4|1781.2|1781|1731
1607418200000|2020-12-08 09:03:20|1781.8|1781.2|1781.6|1781.2|1781.8|1781.2|1781.6|1781.2|128
1607418210000|2020-12-08 09:03:30|1781.8|1781.4|1782.6|1782.2|1782.6|1782.2|1781.8|1781.2|711
1607418220000|2020-12-08 09:03:40|1782.8|1782.4|1782.6|1782.2|1782.8|1782.4|1782.2|1781.8|112
1607418230000|2020-12-08 09:03:50|1783|1782|1783|1782.4|1783.2|1782.6|1783|1782|0
1607418240000|2020-12-08 09:04:00|1782.8|1782.6|1783|1782.6|1783.2|1782.8|1782.6|1782.4|5299
1607418250000|2020-12-08 09:04:10|1782.8|1782.8|1782.6|1782.4|1782.8|1782.8|1782.6|1782.2|1263
1607418260000|2020-12-08 09:04:20|1782.8|1782.6|1782.8|1782.4|1783|1782.8|1782.6|1782.4|388
1607418270000|2020-12-08 09:04:30|1783|1782.2|1782.4|1782|1783|1782.2|1782.4|1781.8|584
1607418290000|2020-12-08 09:04:50|1782.6|1782.2|1783.4|1783|1783.6|1783.2|1782.6|1782.2|2044
1607418300000|2020-12-08 09:05:00|1783.2|1783.2|1783.2|1782.8|1783.4|1783.2|1783|1782.8|287
1607418310000|2020-12-08 09:05:10|1783|1782.6|1782.6|1782.2|1783|1782.6|1782.4|1782|2119
1607418320000|2020-12-08 09:05:20|1782.8|1782.4|1782.8|1782.2|1783.2|1782.8|1782.6|1782.2|1009
1607418330000|2020-12-08 09:05:30|1782.6|1782.4|1781.8|1781.4|1782.8|1782.4|1781.6|1781.2|1856
1607418340000|2020-12-08 09:05:40|1782|1781.6|1781.8|1781.4|1782|1781.6|1781.8|1781.4|786
1607418350000|2020-12-08 09:05:50|1781.6|1781.2|1781.8|1781.4|1781.8|1781.6|1781.2|1780.8|1317
1607418360000|2020-12-08 09:06:00|1781.6|1781.6|1782.2|1781.8|1782.4|1782|1781.6|1781.4|380
1607418370000|2020-12-08 09:06:10|1782.4|1781.6|1782.2|1781.8|1782.6|1782|1782.2|1781.6|0
1607418380000|2020-12-08 09:06:20|1782|1781.6|1782.6|1782|1782.6|1782.2|1781.8|1781.4|1130
1607418390000|2020-12-08 09:06:30||1782.2||1782.2||1782.2||1782.2|0
1607418400000|2020-12-08 09:06:40|1782.8|1782.4|1783.2|1782.8|1783.2|1782.8|1782.8|1782.4|8
1607418410000|2020-12-08 09:06:50|1783|1783|1783.6|1783.2|1783.6|1783.2|1783|1782.8|405
1607418420000|2020-12-08 09:07:00|1783.8|1783.4|1783.4|1783.2|1784|1783.6|1783.4|1783.2|0
1607418430000|2020-12-08 09:07:10|1783.6|1783.4|1783.6|1783.4|1783.8|1783.6|1783.4|1783.2|1529
1607418440000|2020-12-08 09:07:20|1783.4|1783.2|1783.2|1782.6|1783.6|1783.4|1782.6|1782.2|2939
1607418450000|2020-12-08 09:07:30|1783|1782.4|1783.2|1782.8|1783.2|1782.8|1782.6|1782.4|0
1607418460000|2020-12-08 09:07:40|1783.4|1782.6|1784|1783.6|1784|1783.6|1783.4|1782.6|1050
1607418470000|2020-12-08 09:07:50|1784.2|1783.8|1784.2|1783.8|1784.2|1783.8|1784|1783.4|0
1607418480000|2020-12-08 09:08:00|1784.4|1784|1784.6|1784.4|1784.8|1784.6|1784.4|1783.8|199
1607418490000|2020-12-08 09:08:10|1784.4|1784.2|1784.6|1784.2|1784.8|1784.2|1784.4|1784|947
1607418500000|2020-12-08 09:08:20|1784.8|1784.4|1785|1784.6|1785|1784.8|1784.8|1784.4|2049
1607418510000|2020-12-08 09:08:30|1784.8|1784.4|1783.6|1783.2|1785|1784.4|1783.2|1782.4|2691
1607418520000|2020-12-08 09:08:40|1783.4|1783|1783.2|1782.6|1783.4|1783|1783|1782.6|264
1607418530000|2020-12-08 09:08:50|1783|1782.4|1782.8|1782.4|1783|1782.6|1782.8|1782.4|0
1607418540000|2020-12-08 09:09:00|1782.6|1782.2|1781.2|1780.8|1782.6|1782.4|1780.8|1780.4|3144
1607418550000|2020-12-08 09:09:10|1781.4|1781|1782.2|1781.8|1782.2|1781.8|1781.4|1780.8|1550
1607418560000|2020-12-08 09:09:20|1782.4|1782|1783.2|1782.6|1783.2|1782.6|1782.4|1782|628
1607418570000|2020-12-08 09:09:30|1783|1782.2|1782.8|1782|1783.2|1782.6|1782.4|1782|1151
1607418580000|2020-12-08 09:09:40|1782.6|1782.4|1784|1783.4|1784|1783.6|1782.6|1782.4|5068
1607418590000|2020-12-08 09:09:50|1783.8|1783.6|1783.2|1782.8|1783.8|1783.6|1783|1782.6|507
1607418600000|2020-12-08 09:10:00|1783.4|1783|1782.8|1782.4|1783.4|1783|1782.8|1782.4|0
1607418610000|2020-12-08 09:10:10|1783|1782.2|1782.8|1782.4|1783|1782.6|1782.8|1782.2|0
1607418620000|2020-12-08 09:10:20|1783|1782.2|1782.8|1782.6|1783|1782.6|1782.8|1782.2|0
1607418630000|2020-12-08 09:10:30|1783|1782.4|1782.4|1781.8|1783|1782.4|1782.2|1781.8|1428
1607418640000|2020-12-08 09:10:40|1782.2|1782|1782.4|1781.8|1782.4|1782.2|1782.2|1781.8|54
1607418650000|2020-12-08 09:10:50|1782.6|1782|1783|1782.8|1783|1782.8|1782.6|1782|1341
1607418660000|2020-12-08 09:11:00|1783.4|1783|1783|1782.6|1783.4|1783.2|1783|1782.6|511
1607418670000|2020-12-08 09:11:10|1782.8|1782.4|1783.4|1783|1783.4|1783|1782.6|1782.2|586
1607418680000|2020-12-08 09:11:20|1783.2|1782.8|1783.4|1783|1783.4|1783|1782.6|1782.4|513
1607418690000|2020-12-08 09:11:30|1783.2|1782.8|1783|1782.8|1783.2|1782.8|1782.8|1782.6|358
1607418700000|2020-12-08 09:11:40|1782.8|1782.6|1783.4|1783.2|1783.4|1783.2|1782.8|1782.6|1117
1607418710000|2020-12-08 09:11:50|1783.6|1783|1783.6|1783|1783.8|1783.6|1783.2|1783|1826
1607418720000|2020-12-08 09:12:00|1783.4|1783.2|1783.8|1783.4|1783.8|1783.4|1783.2|1783|18
1607418730000|2020-12-08 09:12:10|1784|1783.6|1784.8|1784.4|1785|1784.4|1784|1783.4|1023
1607418740000|2020-12-08 09:12:20|1785|1784.6|1785|1784.6|1785|1784.6|1784.6|1784.4|639
1607418750000|2020-12-08 09:12:30|1784.8|1784.4|1784|1783.6|1784.8|1784.4|1784|1783.6|3377
1607418760000|2020-12-08 09:12:40|1783.8|1783.2|1783.6|1783.2|1784|1783.4|1783.6|1783|1563
1607418770000|2020-12-08 09:12:50|1783.8|1783.4|1784.2|1784|1784.2|1784|1783.8|1783.4|801
1607418780000|2020-12-08 09:13:00|1784.4|1784.2|1784.4|1783.8|1784.6|1784.2|1784.2|1783.8|1018
1607418790000|2020-12-08 09:13:10|1784.2|1784|1784.2|1783.8|1784.6|1784.2|1784.2|1783.8|9
1607418800000|2020-12-08 09:13:20|1784|1784|1784|1783.6|1784.2|1784|1784|1783.6|0
1607418810000|2020-12-08 09:13:30|1783.8|1783.4|1783.2|1783|1783.8|1783.4|1783.2|1783|607
1607418820000|2020-12-08 09:13:40|1783.4|1782.8|1783.6|1783.4|1783.6|1783.4|1783.2|1782.8|939
1607418830000|2020-12-08 09:13:50|1783.8|1783.2|1784|1783.4|1784|1783.6|1783.8|1783.2|785
1607418840000|2020-12-08 09:14:00|1783.8|1783.6|1783.6|1783.2|1783.8|1783.6|1783.6|1783.2|0
1607418850000|2020-12-08 09:14:10|1783.4|1783|1784|1783.4|1784|1783.6|1783.4|1783|590
1607418860000|2020-12-08 09:14:20|1784.2|1783.6|1784.4|1784.2|1784.4|1784.2|1783.8|1783.4|2962
1607418870000|2020-12-08 09:14:30|1784.6|1784.4|1784.8|1784.4|1785|1784.6|1784.6|1784.4|411
1607418880000|2020-12-08 09:14:40|1784.6|1784.2|1784.8|1784.2|1784.8|1784.4|1784.4|1784.2|2649
1607418890000|2020-12-08 09:14:50|1784.6|1784|1783.6|1783.2|1784.8|1784|1783.4|1783|1180
1607418900000|2020-12-08 09:15:00|1783.8|1783.4|1784|1783.6|1784.2|1783.8|1783.8|1783.4|1003
1607418910000|2020-12-08 09:15:10|1783.8|1783|1783|1782.8|1784|1783|1782.8|1782.2|3117
1607418920000|2020-12-08 09:15:20|1783.2|1783|1783.8|1783.6|1783.8|1783.6|1783|1782.8|939
1607418930000|2020-12-08 09:15:30|1784|1783.4|1783.6|1783.4|1784|1783.4|1783.4|1783|682
1607418950000|2020-12-08 09:15:50|1783.8|1783.6|1784|1783.4|1784|1783.6|1783.6|1783.2|95
1607418960000|2020-12-08 09:16:00|1783.8|1783.6|1784.4|1784.2|1784.6|1784.2|1783.8|1783.6|579
1607418970000|2020-12-08 09:16:10|1784.6||1784.8||1784.8||1784.6||0
1607418980000|2020-12-08 09:16:20|1784.6|1784.4|1784.8|1784.4|1784.8|1784.4|1784.4|1784.2|9
1607418990000|2020-12-08 09:16:30|1784.6|1784.2|1784.4|1784.2|1784.6|1784.2|1784.4|1784.2|1000
1607419000000|2020-12-08 09:16:40|1784.6|1783.8|1784.4|1783.8|1784.6|1783.8|1784|1783.8|496
1607419010000|2020-12-08 09:16:50|1784.2|1783.6|1783.4|1783|1784.4|1783.6|1783.2|1782.8|1920
1607419020000|2020-12-08 09:17:00|1783.2|1782.8|1782.6|1782|1783.2|1782.8|1781.8|1781.6|2004
1607419030000|2020-12-08 09:17:10|1782.8|1782.2|1783|1782.6|1783|1782.6|1782.8|1782.2|9
1607419040000|2020-12-08 09:17:20|1782.8|1782.4|1782.6|1782.2|1782.8|1782.4|1782.6|1782.2|100
1607419050000|2020-12-08 09:17:30|1782.8|1782.4|1782.2|1781.8|1783|1782.6|1782|1781.8|499
1607419060000|2020-12-08 09:17:40|1782.4|1782|1782.2|1781.8|1782.4|1782|1782.2|1781.8|143
1607419070000|2020-12-08 09:17:50|1782.4|1782|1782.4|1782|1782.6|1782.4|1782.4|1782|465
1607419080000|2020-12-08 09:18:00|1782.6|1782.2|1782.6|1782.2|1782.6|1782.4|1782.6|1782.2|0
1607419090000|2020-12-08 09:18:10|1782.4|1782|1781.8|1781.2|1782.6|1782|1781.4|1781.2|2550
1607419100000|2020-12-08 09:18:20|1781.6|1781.4|1781|1780.4|1781.6|1781.4|1781|1780.4|0
1607419110000|2020-12-08 09:18:30|1780.8|1780.6|1780.6|1780.4|1780.8|1780.6|1780.2|1780|126
1607419120000|2020-12-08 09:18:40|1780.4|1780.2|1780.6|1780.2|1780.6|1780.2|1780.2|1780|269
1607419130000|2020-12-08 09:18:50|1780.8|1780.4|1781.2|1780.8|1781.4|1781|1780.6|1780.2|751
1607419140000|2020-12-08 09:19:00|1781.4|1781|1781.4|1781|1781.4|1781|1781.2|1781|560
1607419150000|2020-12-08 09:19:10|1781.2|1780.8|1781.4|1780.8|1781.4|1781|1781.2|1780.8|560
1607419160000|2020-12-08 09:19:20|1781.2|1780.6|1781|1780.6|1781.2|1780.8|1780.8|1780.6|1262
1607419170000|2020-12-08 09:19:30|1781.2|1780.8|1782.6|1782.2|1782.6|1782.2|1781.2|1780.8|1658
1607419180000|2020-12-08 09:19:40|1782.4|1782|1782.2|1781.8|1782.4|1782|1782.2|1781.8|1
1607419190000|2020-12-08 09:19:50|1782|1781.6|1781|1780.4|1782.2|1781.8|1781|1780.4|3112
1607419200000|2020-12-08 09:20:00|1780.8|1780.6|1780.8|1780.4|1781.2|1780.8|1780.6|1780.4|1837
1607419210000|2020-12-08 09:20:10|1781|1780.6|1781|1780.6|1781.2|1780.8|1780.8|1780.6|1887
1607419220000|2020-12-08 09:20:20|1781.2|1780.8|1781.4|1781|1781.6|1781.2|1781.2|1780.8|0
1607419230000|2020-12-08 09:20:30|1781.6|1781.2|1781.6|1781.2|1781.6|1781.2|1781.6|1781.2|0
1607419240000|2020-12-08 09:20:40|1781.4|1781|1781.2|1780.8|1781.4|1781|1781|1780.6|1645
1607419250000|2020-12-08 09:20:50|1781|1780.6|1780.8|1780.2|1781.2|1780.6|1780.6|1780|738
1607419260000|2020-12-08 09:21:00|1781|1780.4|1780.2|1779.8|1781.2|1780.6|1779.8|1779.4|4140
1607419270000|2020-12-08 09:21:10|1780.4|1780|1779.2|1778.8|1780.6|1780.2|1779.2|1778.8|1003
1607419280000|2020-12-08 09:21:20||1778.6||1778.6||1778.6||1778.6|0
1607419290000|2020-12-08 09:21:30|1779|1778.4|1779.2|1778.6|1779.2|1778.8|1778.6|1778.2|1370
1607419300000|2020-12-08 09:21:40|1779|1778.4|1778.4|1778|1779|1778.6|1778|1777.8|1838
1607419310000|2020-12-08 09:21:50|1778.6|1778.2|1778.4|1778.2|1778.8|1778.2|1778.2|1777.8|1468
1607419320000|2020-12-08 09:22:00|1778.2|1778|1778.4|1778|1778.8|1778.4|1778.2|1777.8|145
1607419330000|2020-12-08 09:22:10|1778.2|1777.8|1778.4|1778|1778.4|1778|1778.2|1777.8|0
1607419340000|2020-12-08 09:22:20|1778.2|1777.8|1778.2|1778|1778.4|1778|1778.2|1777.8|556
1607419350000|2020-12-08 09:22:30|1778.4|1777.8|1777.8|1777.4|1778.4|1778|1777.4|1777|2559
1607419360000|2020-12-08 09:22:40|1777.6|1777.2|1777.8|1777.2|1777.8|1777.4|1777.6|1777.2|23
1607419370000|2020-12-08 09:22:50|1778|1777.4|1777.2|1776.6|1778|1777.8|1777|1776.4|620
1607419380000|2020-12-08 09:23:00|1777.4|1776.8|1776.2|1775.6|1777.4|1776.8|1776|1775.6|0
1607419390000|2020-12-08 09:23:10|1776|1775.4|1776.2|1775.6|1776.2|1775.8|1775.8|1775.4|200
1607419400000|2020-12-08 09:23:20|1776|1775.4|1775.8|1775.6|1776.2|1775.6|1775.8|1775.4|200
1607419410000|2020-12-08 09:23:30|1775.6|1775.4|1775.4|1775|1775.8|1775.4|1775.4|1775|310
1607419420000|2020-12-08 09:23:40|1775.6|1775.2|1775.8|1775.2|1775.8|1775.4|1775.6|1775|133
1607419430000|2020-12-08 09:23:50|1776.2|1775.4|1776.6|1776.2|1776.6|1776.2|1775.8|1775.4|5973
1607419440000|2020-12-08 09:24:00|1776.4|1776|1776.2|1775.8|1776.4|1776|1775.6|1775.2|1876
1607419450000|2020-12-08 09:24:10|1776|1775.6|1776.6|1776|1776.6|1776|1775.8|1775.4|1286
1607419460000|2020-12-08 09:24:20|1776.4|1775.8|1776.2|1775.6|1776.6|1776.2|1775.8|1775.2|2576
1607419470000|2020-12-08 09:24:30|1776|1775.8|1776|1775.6|1776.4|1776.2|1775.8|1775.2|2794
1607419480000|2020-12-08 09:24:40|1775.8|1775.8|1775.6|1775.2|1776|1775.8|1775.4|1775|11774
1607419490000|2020-12-08 09:24:50|1775.4|1775|1775|1774.4|1775.4|1775|1774.8|1774.2|333
1607419500000|2020-12-08 09:25:00|1774.8|1774.6|1775.8|1775.4|1775.8|1775.4|1774.8|1774.6|726
1607419510000|2020-12-08 09:25:10|1776|1775.6|1775.6|1775.2|1776|1775.6|1775.4|1775|312
1607419520000|2020-12-08 09:25:20|1775.4|1775|1775.8|1775.2|1775.8|1775.2|1775.4|1775|948
1607419540000|2020-12-08 09:25:40|1776.2|1775.4|1777.8|1777.4|1778|1777.6|1776.2|1775.4|3398
1607419550000|2020-12-08 09:25:50|1778|1777.6|1777.8|1777.4|1778|1777.8|1777.8|1777.4|715
1607419560000|2020-12-08 09:26:00|1778|1777.6|1777.8|1777.4|1778|1777.6|1777.2|1776.8|1727
1607419570000|2020-12-08 09:26:10|1778|1777.6|1778|1777.6|1778|1777.6|1777.8|1777.2|1349
1607419580000|2020-12-08 09:26:20|1777.8|1777.2|1776.4|1776|1778|1777.2|1776|1775.4|1833
1607419590000|2020-12-08 09:26:30|1776.6|1776.2|1776.6|1776|1777|1776.4|1776.4|1776|102
1607419600000|2020-12-08 09:26:40|1776.8|1776.2|1776.6|1776|1776.8|1776.4|1776.4|1776|1815
1607419610000|2020-12-08 09:26:50|1776.4|1776.2|1776.8|1776.4|1776.8|1776.4|1776.4|1776|590
1607419620000|2020-12-08 09:27:00|1776.6|1776.2|1777|1776.6|1777.4|1777.2|1776.6|1776.2|1626
1607419630000|2020-12-08 09:27:10|1777.2|1776.8|1777.4|1777|1777.8|1777.2|1777.2|1776.8|1351
1607419640000|2020-12-08 09:27:20||1776.8||1776.8||1776.8||1776.8|0
1607419660000|2020-12-08 09:27:40|1777.2|1776.6|1776.2|1775.6|1777.2|1776.6|1776|1775.6|3713
1607419670000|2020-12-08 09:27:50|1776|1775.8|1776.6|1776|1776.6|1776.2|1776|1775.6|1557
1607419680000|2020-12-08 09:28:00|1776.4|1776.2|1776.2|1775.8|1776.4|1776.2|1776|1775.6|1040
1607419690000|2020-12-08 09:28:10|1776.4|1776|1776.8|1776.4|1777|1776.6|1776.2|1776|414
1607419700000|2020-12-08 09:28:20|1777|1776.6|1776.4|1776|1777|1776.6|1776.2|1776|2028
1607419710000|2020-12-08 09:28:30|1776.2|1776.2|1776|1775.6|1776.4|1776.2|1776|1775.6|727
1607419720000|2020-12-08 09:28:40|1775.8|1775.8|1776.4|1776.2|1776.4|1776.2|1775.8|1775.8|1270
1607419730000|2020-12-08 09:28:50|1776.6|1776.4|1777|1776.6|1777|1776.6|1776.4|1776.2|251
1607419740000|2020-12-08 09:29:00|1776.8|1776.4|1776.8|1776.2|1776.8|1776.4|1776.6|1776.2|0
1607419750000|2020-12-08 09:29:10|1777|1776.4|1777|1776.6|1777|1776.8|1776.8|1776.4|337
1607419760000|2020-12-08 09:29:20|1776.8|1776.4|1776.8|1776.6|1776.8|1776.6|1776.6|1776.2|486
1607419770000|2020-12-08 09:29:30|1777|1776.8|1776.4|1776|1777|1776.8|1776.2|1775.8|2202
1607419780000|2020-12-08 09:29:40|1776.2|1775.8|1775.8|1775.2|1776.2|1775.8|1775.6|1775.2|353
1607419790000|2020-12-08 09:29:50||1775.4||1775.6||1775.6||1775.2|0
1607419800000|2020-12-08 09:30:00|1776|1775.8|1776|1775.6|1776.2|1775.8|1775.8|1775.6|1252
1607419810000|2020-12-08 09:30:10|1775.8|1775.8|1776.2|1775.8|1776.4|1776|1775.8|1775.6|2362
1607419820000|2020-12-08 09:30:20|1776.4|1776|1776.8|1776.4|1776.8|1776.4|1776.4|1775.8|348
1607419830000|2020-12-08 09:30:30|1776.6||1776.8||1776.8||1776.6||0
1607419840000|2020-12-08 09:30:40|1776.6|1776.6|1776.6|1776|1776.8|1776.6|1776.6|1776|724
1607419850000|2020-12-08 09:30:50|1776.4|1775.8|1776.2|1775.8|1776.4|1775.8|1776|1775.6|291
1607419860000|2020-12-08 09:31:00|1776.4|1775.6|1776.6|1776.2|1776.6|1776.2|1776.4|1775.6|225
1607419870000|2020-12-08 09:31:10|1776.8|1776.4|1777|1776.6|1777.2|1777|1776.6|1776.2|1690
1607419880000|2020-12-08 09:31:20|1777.2|1776.8|1777|1776.8|1777.2|1776.8|1777|1776.8|412
1607419890000|2020-12-08 09:31:30|1776.8|1776.6|1776.8|1776.4|1776.8|1776.6|1776.6|1776.2|483
1607419910000|2020-12-08 09:31:50|1776.6|1776.6|1776.6|1776.4|1776.6|1776.6|1776.6|1776.4|0
1607419920000|2020-12-08 09:32:00|1776.8|1776.6|1776.4|1775.8|1777|1776.6|1775.8|1775.4|7108
1607419930000|2020-12-08 09:32:10|1776.2|1776|1777|1776.8|1777|1776.8|1776|1775.8|3717
1607419940000|2020-12-08 09:32:20|1777.2|1777|1777.4|1777|1777.6|1777|1777|1776.8|1423
1607419950000|2020-12-08 09:32:30|1777.2|1776.8|1777|1776.4|1777.2|1776.8|1776.6|1776.4|1968
1607419960000|2020-12-08 09:32:40|1777.2|1776.6|1777.4|1777|1777.6|1777.2|1777.2|1776.4|2370
1607419980000|2020-12-08 09:33:00|1777.2|1777.2|1777.6|1777.2|1777.6|1777.2|1777.2|1777.2|193
1607419990000|2020-12-08 09:33:10|1777.8|1777.4|1777.6|1777|1778|1777.6|1777.4|1777|715
1607420000000|2020-12-08 09:33:20|1777.4|1777.2|1776.8|1776.4|1777.4|1777.2|1776.6|1776.2|1297
1607420010000|2020-12-08 09:33:30|1776.6||1776.6||1776.6||1776.6||0
1607420020000|2020-12-08 09:33:40|1776.8|1776.6|1777|1776.8|1777.2|1776.8|1776.8|1776.6|184
1607420030000|2020-12-08 09:33:50|1777.2|1776.4|1776.2|1775.8|1777.2|1776.4|1776.2|1775.6|121
1607420040000|2020-12-08 09:34:00|1776.4|1776|1776.6|1776.2|1776.6|1776.2|1776.4|1775.8|434
1607420050000|2020-12-08 09:34:10|1776.4|1775.8|1776.2|1775.8|1776.4|1775.8|1776.2|1775.8|170
1607420070000|2020-12-08 09:34:30|1776.6|1776|1776.6|1776|1776.6|1776.2|1776.6|1776|39
1607420080000|2020-12-08 09:34:40|1776.4|1776.2|1775.8|1775.4|1776.4|1776.2|1775.6|1775.2|1344
1607420090000|2020-12-08 09:34:50|1776|1775.6|1776.2|1775.6|1776.2|1775.6|1775.8|1775.4|0
1607420100000|2020-12-08 09:35:00|1776|1775.4|1776.2|1775.8|1776.2|1775.8|1775.4|1775|1056
1607420110000|2020-12-08 09:35:10|1776|1775.6|1776|1775.6|1776|1775.8|1776|1775.6|20
1607420120000|2020-12-08 09:35:20|1776.2|1775.8|1776|1775.8|1776.6|1776|1776|1775.8|198
1607420130000|2020-12-08 09:35:30|1776.2|1775.6|1776.2|1775.6|1776.4|1776.2|1776|1775.6|244
1607420140000|2020-12-08 09:35:40|1776|1775.4|1775.8|1775.2|1776|1775.4|1775.4|1775|1237
1607420150000|2020-12-08 09:35:50|1775.6|1775.4|1775.4|1775|1775.6|1775.4|1775.2|1775|471
1607420170000|2020-12-08 09:36:10|1775.2|1774.8|1774.2|1774|1775.2|1774.8|1774.2|1774|701
1607420180000|2020-12-08 09:36:20|1774.4|1774.2|1775|1774.6|1775.4|1774.8|1774.4|1774|1357
1607420190000|2020-12-08 09:36:30|1775.2|1774.8|1775.4|1774.8|1775.4|1774.8|1775.2|1774.8|0
1607420200000|2020-12-08 09:36:40|1775.2|1775|1775.4|1774.8|1775.4|1775|1775|1774.8|923
1607420220000|2020-12-08 09:37:00|1775.2|1774.6|1774.6|1774.2|1775.2|1774.6|1774.6|1774.2|2544
1607420230000|2020-12-08 09:37:10|1774.8|1774.4|1775.2|1775|1775.6|1775.4|1774.8|1774.4|2629
1607420240000|2020-12-08 09:37:20|1775.4|1775.2|1774.6|1774.2|1775.8|1775.4|1774.6|1774.2|2941
1607420250000|2020-12-08 09:37:30|1774.8|1774.4|1774.2|1774|1775|1774.6|1774.2|1774|17
1607420260000|2020-12-08 09:37:40|1774|1773.8|1774|1773.4|1774.2|1773.8|1773.6|1773.2|3825
1607420270000|2020-12-08 09:37:50|1773.8|1773.2|1773.6|1773.2|1773.8|1773.4|1773.6|1773.2|1366
1607420280000|2020-12-08 09:38:00|1773.4|1773|1772.8|1772.4|1773.6|1773.2|1772.8|1772.4|1434
1607420290000|2020-12-08 09:38:10|1773|1772.6|1772|1771.8|1773|1772.6|1772|1771.6|781
1607420300000|2020-12-08 09:38:20|1771.8|1771.4|1771.4|1771.2|1772|1771.8|1770.8|1770.6|5707
1607420310000|2020-12-08 09:38:30|1771.2|1771|1771.6|1771|1772|1771.8|1770.8|1770.4|6623
1607420320000|2020-12-08 09:38:40|1771.4|1770.8|1771.6|1771.2|1772|1771.4|1771.2|1770.8|4241
1607420330000|2020-12-08 09:38:50|1771.8|1771.4|1771.6|1771.2|1771.8|1771.4|1771.6|1771|895
1607420340000|2020-12-08 09:39:00|1771.4|1771|1770.8|1770.2|1771.4|1771|1770.6|1770|3308
1607420350000|2020-12-08 09:39:10|1771|1770.4|1771.6|1771|1772|1771.6|1771|1770.4|3206
1607420360000|2020-12-08 09:39:20|1771.4|1770.8|1770.8|1770.2|1771.4|1771|1770.6|1770.2|350
1607420370000|2020-12-08 09:39:30|1770.6|1770.4|1771.6|1771.2|1771.6|1771.2|1770.6|1770.2|434
1607420380000|2020-12-08 09:39:40|1771.8|1771.4|1772|1771.8|1772|1771.8|1771.8|1771.2|477
1607420390000|2020-12-08 09:39:50|1772.2|1772|1772.8|1772.4|1772.8|1772.4|1772.2|1771.8|756
1607420400000|2020-12-08 09:40:00|1772.6|1772.2|1772.8|1772.2|1772.8|1772.4|1772.4|1772|366
1607420410000|2020-12-08 09:40:10|1773|1772.4|1773|1772.6|1773.2|1772.8|1773|1772.4|783
1607420420000|2020-12-08 09:40:20|1773.2|1772.8|1773|1772.8|1773.2|1772.8|1773|1772.8|1280
1607420430000|2020-12-08 09:40:30|1772.8|1772.6|1773|1772.6|1773.2|1772.8|1772.6|1772.2|1616
1607420440000|2020-12-08 09:40:40|1773.2|1772.8|1772.2|1772|1773.4|1773.2|1772.2|1772|2137
1607420450000|2020-12-08 09:40:50|1772|1771.6|1772.6|1772.2|1773|1772.6|1772|1771.6|1150
1607420460000|2020-12-08 09:41:00|1772.4|1772|1772.4|1772|1772.6|1772.2|1772.2|1771.6|1833
1607420470000|2020-12-08 09:41:10|1772.2|1771.8|1771.8|1771.4|1772.4|1772|1771.6|1771.2|800
1607420490000|2020-12-08 09:41:30|1771.6|1771.6|1771.6|1771.4|1771.8|1771.6|1771.6|1771.4|0
1607420500000|2020-12-08 09:41:40|1771.8|1771.2|1772.4|1772|1772.4|1772|1771.8|1771.2|271
1607420510000|2020-12-08 09:41:50|1772.6|1772.2|1772.8|1772.4|1772.8|1772.4|1772.6|1772.2|300
1607420520000|2020-12-08 09:42:00|1773|1772.6|1773|1772.8|1773.2|1773|1773|1772.4|387
1607420530000|2020-12-08 09:42:10|1773.2|1772.4|1773.2|1773|1773.4|1773|1773|1772.4|356
1607420540000|2020-12-08 09:42:20|1773.4|1772.8|1773.8|1773.6|1774|1773.6|1773.4|1772.8|727
1607420550000|2020-12-08 09:42:30|1774|1773.8|1774.2|1773.6|1774.4|1774|1774|1773.6|258
1607420560000|2020-12-08 09:42:40|1774.4|1773.8|1774.2|1773.8|1774.4|1773.8|1774.2|1773.8|0
1607420570000|2020-12-08 09:42:50|1774.4|1774|1774.6|1774.2|1774.8|1774.2|1774.4|1774|926
1607420580000|2020-12-08 09:43:00|1774.8|1774.4|1775|1774.4|1775|1774.4|1774.8|1774.4|0
1607420590000|2020-12-08 09:43:10|1774.8|1774.6|1775|1774.4|1775|1774.6|1774.8|1774.4|325
1607420600000|2020-12-08 09:43:20|1774.8|1774.6|1775|1774.4|1775|1774.8|1774.8|1774.4|100
1607420610000|2020-12-08 09:43:30|1774.8|1774.6|1775|1774.6|1775|1774.6|1774.6|1774.4|90
1607420620000|2020-12-08 09:43:40|1774.8|1774.4|1774.8|1774.6|1775.4|1775|1774.8|1774.4|698
1607420630000|2020-12-08 09:43:50|1775|1774.2|1774.4|1774.2|1775|1774.2|1774.4|1774.2|169
1607420640000|2020-12-08 09:44:00|1774.6|1774|1774.4|1774|1774.6|1774|1774|1773.6|559
1607420650000|2020-12-08 09:44:10|1774.6|1774.2|1775|1774.4|1775.2|1774.8|1774.4|1774.2|103
1607420660000|2020-12-08 09:44:20|1774.8|1774.6|1775.2|1774.6|1775.2|1774.6|1774.8|1774.6|0
1607420670000|2020-12-08 09:44:30|1775|1774.4|1775|1774.6|1775|1774.6|1774.8|1774.4|665
1607420680000|2020-12-08 09:44:40|1774.8|1774.4|1774.2|1773.6|1775.2|1774.8|1774|1773.6|4230
1607420690000|2020-12-08 09:44:50|1774|1773.4|1773.2|1772.8|1774|1773.4|1773.2|1772.8|0
1607420700000|2020-12-08 09:45:00|1773|1772.6|1772.6|1772.2|1773|1772.8|1772.6|1772|0
1607420710000|2020-12-08 09:45:10|1772.8|1772.4|1772.8|1772.4|1773|1772.6|1772.8|1772.4|10
1607420720000|2020-12-08 09:45:20|1773|1772.2|1773.4|1773|1773.4|1773.2|1773|1772.2|962
1607420730000|2020-12-08 09:45:30|1773.6|1773.2|1773.6|1773.2|1773.6|1773.2|1773.6|1773.2|0
1607420740000|2020-12-08 09:45:40|1773.8|1773.4|1774.2|1773.8|1774.2|1773.8|1773.6|1773.2|754
1607420750000|2020-12-08 09:45:50|1774||1774.4||1774.4||1774||50
1607420780000|2020-12-08 09:46:20|1774.2|1774|1774.2|1773.8|1774.2|1774.2|1774.2|1773.8|932
1607420790000|2020-12-08 09:46:30|1774.4|1774|1774.4|1774|1774.4|1774|1774.2|1773.8|0
1607420800000|2020-12-08 09:46:40||1773.8||1773.8||1774||1773.8|0
1607420820000|2020-12-08 09:47:00|1774.6|1774|1774.8|1774.2|1775|1774.6|1774.6|1773.8|638
1607420830000|2020-12-08 09:47:10|1775.2|1774.4|1775.6|1775.4|1776|1775.6|1775.2|1774.4|1527
1607420840000|2020-12-08 09:47:20|1775.8|1775.6|1775.8|1775.4|1775.8|1775.6|1775.2|1775|2430
1607420850000|2020-12-08 09:47:30|1775.6|1775.2|1775.8|1775.4|1775.8|1775.4|1775.4|1775|385
1607420860000|2020-12-08 09:47:40|1775.6|1775.2|1775.4|1775|1775.6|1775.2|1775|1774.6|5177
1607420870000|2020-12-08 09:47:50|1775.6|1775.2|1775.8|1775.2|1776|1775.6|1775|1774.8|4833
1607420880000|2020-12-08 09:48:00|1775.6|1775.4|1775.2|1774.8|1775.6|1775.4|1775|1774.6|3773
1607420890000|2020-12-08 09:48:10|1775.4|1775|1775|1774.8|1775.4|1775.2|1775|1774.8|818
1607420900000|2020-12-08 09:48:20|1775.2|1774.6|1774.6|1774|1775.2|1774.6|1774.6|1773.8|0
1607420910000|2020-12-08 09:48:30|1774.4|1774.2|1774.2|1773.8|1774.4|1774.2|1774|1773.8|626
1607420920000|2020-12-08 09:48:40|1774.4|1774|1774.6|1774|1774.6|1774.2|1774.4|1774|50
1607420930000|2020-12-08 09:48:50|1774.4|1774.2|1774.2|1773.8|1774.6|1774.2|1774.2|1773.8|751
1607420940000|2020-12-08 09:49:00|1774.4|1774|1774.6|1774.2|1774.6|1774.2|1774.4|1774|55
1607420950000|2020-12-08 09:49:10|1775|1774.4|1775|1774.4|1775|1774.6|1774.8|1774.4|7
1607420960000|2020-12-08 09:49:20|1774.8|1774.8|1775.2|1775|1775.2|1775|1774.8|1774.4|893
1607420970000|2020-12-08 09:49:30|1775|1774.8|1775.2|1774.8|1775.2|1775|1775|1774.6|0
1607420990000|2020-12-08 09:49:50|1775.4|1775|1775.4|1774.8|1775.6|1775.2|1775.4|1774.8|123
1607421000000|2020-12-08 09:50:00|1775|1774.6|1774|1773.6|1775.4|1774.6|1774|1773.6|5037
1607421010000|2020-12-08 09:50:10|1774.2|1773.8|1773.8|1773.4|1774.2|1774|1773.8|1773.4|599
1607421020000|2020-12-08 09:50:20|1773.6|1773.2|1773.4|1773|1773.6|1773.2|1773|1772.6|1281
1607421030000|2020-12-08 09:50:30|1773.2|1772.8|1773|1772.6|1773.4|1772.8|1773|1772.6|0
1607421040000|2020-12-08 09:50:40|1773.2|1772.8|1772.4|1772.2|1773.2|1772.8|1772.4|1772|158
1607421050000|2020-12-08 09:50:50|1772.2|1772|1772.8|1772.2|1772.8|1772.4|1772.2|1772|825
1607421060000|2020-12-08 09:51:00|1772.6|1772|1772.8|1772.2|1772.8|1772.2|1772.4|1772|598
1607421070000|2020-12-08 09:51:10|1773|1772.4|1773|1772.6|1773.2|1772.6|1773|1772.4|0
1607421080000|2020-12-08 09:51:20|1773.2|1772.8|1773.2|1772.6|1773.2|1773|1773|1772.6|0
1607421100000|2020-12-08 09:51:40|1773|1772.8|1773|1772.8|1773.2|1772.8|1773|1772.8|0
1607421110000|2020-12-08 09:51:50|1772.8|1772.6|1773.8|1773.2|1774|1773.6|1772.8|1772.6|4759
1607421120000|2020-12-08 09:52:00|1773.6|1773|1773.6|1773.2|1774.6|1774|1773.4|1773|3054
1607421140000|2020-12-08 09:52:20|1773.4|1773.4|1772.8|1772.4|1773.4|1773.4|1772.6|1772.2|1759
1607421150000|2020-12-08 09:52:30|1772.6|1772.2|1772.2|1771.6|1772.8|1772.2|1772.2|1771.6|200
1607421160000|2020-12-08 09:52:40|1772|1771.8|1772.2|1771.8|1772.4|1772|1772|1771.6|728
1607421170000|2020-12-08 09:52:50||1771.6||1772||1772||1771.6|9
1607421180000|2020-12-08 09:53:00|1772|1771.8|1772|1771.6|1772|1772|1771.8|1771.4|621
1607421190000|2020-12-08 09:53:10||1771.8||1771.8||1771.8||1771.8|0
1607421200000|2020-12-08 09:53:20|1772.2|1771.6|1772.8|1772.2|1772.8|1772.6|1771.8|1771.6|867
1607421210000|2020-12-08 09:53:30|1772.6|1772|1772.8|1772.2|1772.8|1772.2|1772.4|1772|423
1607421220000|2020-12-08 09:53:40||1772.4||1772.4||1772.4||1772.4|0
1607421230000|2020-12-08 09:53:50|1772.6|1772.2|1772.6|1772.2|1772.6|1772.2|1772.4|1772.2|0
1607421240000|2020-12-08 09:54:00|1772.4|1772|1772.2|1771.8|1772.4|1772.2|1772.2|1771.8|0
1607421250000|2020-12-08 09:54:10|1772.4|1772|1771.6|1771|1772.6|1772.2|1771.6|1771|1696
1607421260000|2020-12-08 09:54:20|1771.4||1771.4||1771.4||1771.4||0
1607421270000|2020-12-08 09:54:30|1771.2|1771.2|1771.2|1770.6|1771.2|1771.2|1770.8|1770.4|1577
1607421280000|2020-12-08 09:54:40||1770.8||1770.8||1770.8||1770.8|0
1607421290000|2020-12-08 09:54:50||1771||1770.8||1771||1770.8|34
1607421300000|2020-12-08 09:55:00|1771.4|1771|1771.8|1771.4|1771.8|1771.4|1771.2|1770.8|1333
1607421310000|2020-12-08 09:55:10|1771.6|1771.2|1770.6|1770.2|1771.8|1771.2|1770.2|1770|3409
1607421330000|2020-12-08 09:55:30|1770.4|1770|1770|1769.8|1770.4|1770|1770|1769.8|1829
1607421340000|2020-12-08 09:55:40|1770.2|1769.6|1770.8|1770.6|1771|1770.6|1770.2|1769.6|3202
1607421350000|2020-12-08 09:55:50|1771|1770.4|1770.8|1770.4|1771.2|1771|1770.8|1770.4|1342
1607421360000|2020-12-08 09:56:00|1771|1770.6|1770.8|1770.4|1771|1770.6|1770.8|1770.4|0
1607421370000|2020-12-08 09:56:10||1770.2||1770.4||1770.4||1770.2|0
1607421380000|2020-12-08 09:56:20|1771|1770.2|1772|1771.6|1772|1771.8|1771|1770|1608
1607421390000|2020-12-08 09:56:30|1771.8|1771.4|1771.8|1771.6|1772|1771.8|1771.8|1771.4|329
1607421400000|2020-12-08 09:56:40|1771.6|1771.4|1771.8|1771.4|1771.8|1771.4|1771.6|1771.4|152
1607421410000|2020-12-08 09:56:50|1771.6|1771.6|1771.8|1771.2|1771.8|1771.6|1771.6|1771.2|660
1607421420000|2020-12-08 09:57:00|1772|1771.4|1771.2|1771|1772|1771.8|1771.2|1770.8|619
1607421430000|2020-12-08 09:57:10|1771.4|1770.8|1771.6|1771|1771.8|1771.4|1771.4|1770.8|774
1607421440000|2020-12-08 09:57:20|1771.8|1771.2|1772|1771.8|1772.4|1772|1771.6|1771.2|349
1607421450000|2020-12-08 09:57:30|1772.2|1772|1771.6|1771.2|1772.4|1772.2|1771.6|1771.2|891
1607421460000|2020-12-08 09:57:40|1771.4|1771.4|1771.4|1771.2|1771.4|1771.4|1771.4|1771.2|400
1607421470000|2020-12-08 09:57:50|1771.2|1771|1770.4|1770|1771.4|1771|1770.4|1770|1571
1607421480000|2020-12-08 09:58:00|1770.2|1769.8|1770.6|1770.2|1770.6|1770.2|1770.2|1769.6|225
1607421490000|2020-12-08 09:58:10|1770.8|1770.4|1771.4|1770.8|1771.4|1770.8|1770.8|1770.2|468
1607421500000|2020-12-08 09:58:20|1771.2|1770.6|1771|1770.6|1771.2|1770.8|1771|1770.6|0
1607421510000|2020-12-08 09:58:30||1770.4||1770.6||1770.6||1770.4|7
1607421530000|2020-12-08 09:58:50|1770.8|1770.4|1770.4|1770.2|1770.8|1770.4|1770.2|1770|513
1607421540000|2020-12-08 09:59:00|1770.2|1770|1770.2|1769.8|1770.4|1770.2|1770.2|1769.8|379
1607421550000|2020-12-08 09:59:10|1770.4|1770|1769.8|1769.4|1770.6|1770.2|1769.6|1769.2|1464
1607421560000|2020-12-08 09:59:20|1769.6|1769.2|1769.8|1769.4|1769.8|1769.4|1769.6|1769.2|301
1607421570000|2020-12-08 09:59:30|1770|1769.6|1770.2|1769.8|1770.6|1770|1770|1769.6|589
1607421580000|2020-12-08 09:59:40|1770.4|1770|1770.4|1769.8|1770.6|1770|1770|1769.8|1190
1607421590000|2020-12-08 09:59:50|1770.2||1770.4||1770.4||1770.2||0
1607421600000|2020-12-08 10:00:00|1770.6|1770|1771|1770.2|1771|1770.2|1770.6|1770|1000
1607421610000|2020-12-08 10:00:10|1771.2|1770.6|1771|1770.8|1771.4|1770.8|1771|1770.6|3193
1607421620000|2020-12-08 10:00:20|1771.2|1771|1771.2|1770.6|1771.4|1771.2|1771.2|1770.6|1303
1607421630000|2020-12-08 10:00:30|1771|1770.4|1770|1769.4|1771|1770.4|1770|1769.4|1110
1607421640000|2020-12-08 10:00:40|1769.8|1769.6|1770.2|1769.8|1770.2|1769.8|1769.8|1769.4|1117
1607421650000|2020-12-08 10:00:50|1770||1770||1770||1770||0
1607421660000|2020-12-08 10:01:00|1770.2|1770|1771.6|1771|1771.6|1771|1770.2|1769.8|2454
1607421670000|2020-12-08 10:01:10|1771.4|1771.2|1771.6|1771|1771.6|1771.2|1771.2|1771|0
1607421680000|2020-12-08 10:01:20||1771.2||1771||1771.2||1771|470
1607421690000|2020-12-08 10:01:30||1771.2||1771||1771.2||1771|0
1607421700000|2020-12-08 10:01:40|1771.4|1770.6|1770.8|1770.6|1771.4|1771|1770.8|1770.2|8816
1607421710000|2020-12-08 10:01:50|1770.6|1770.4|1769.8|1769.4|1770.6|1770.4|1769.8|1769.4|2124
1607421720000|2020-12-08 10:02:00|1769.6|1769|1769.8|1769.2|1770|1769.4|1769.4|1769|594
1607421730000|2020-12-08 10:02:10|1770|1769.4|1770|1769.6|1770|1769.6|1770|1769.4|0
1607421740000|2020-12-08 10:02:20|1769.8|1769.4|1770|1769.2|1770|1769.6|1769.6|1769.2|1791
1607421750000|2020-12-08 10:02:30|1770.2|1769.4|1770.2|1769.6|1770.4|1770|1770|1769.4|609
1607421760000|2020-12-08 10:02:40|1770.4|1769.8|1770.4|1770|1770.6|1770.4|1770.4|1769.8|721
1607421770000|2020-12-08 10:02:50|1770.2|1769.8|1770|1769.8|1770.2|1769.8|1770|1769.8|0
1607421780000|2020-12-08 10:03:00|1769.8|1769.6|1770|1769.6|1770|1769.8|1769.8|1769.2|1806
1607421790000|2020-12-08 10:03:10||1769.4||1769.2||1769.4||1769.2|0
1607421800000|2020-12-08 10:03:20|1769.8|1769.4|1770|1769.4|1770.2|1769.8|1769.6|1769.2|1235
1607421810000|2020-12-08 10:03:30|1769.8|1769.6|1770.8|1770.2|1770.8|1770.2|1769.6|1769.6|1846
1607421820000|2020-12-08 10:03:40|1770.6|1770|1771.2|1770.6|1771.2|1770.6|1770.4|1770|401
1607421830000|2020-12-08 10:03:50|1771|1770.8|1771|1770.8|1771|1770.8|1771|1770.8|0
1607421840000|2020-12-08 10:04:00|1771.2|1771|1771.6|1771.2|1771.8|1771.4|1771.2|1771|864
1607421850000|2020-12-08 10:04:10|1771.8|1771.4|1772|1771.6|1772|1771.8|1771.8|1771.4|1324
1607421860000|2020-12-08 10:04:20|1771.8|1771.2|1771.8|1771.2|1771.8|1771.4|1771.6|1771.2|774
1607421870000|2020-12-08 10:04:30|1772|1771.4|1772|1771.4|1772.2|1771.4|1772|1771.2|0
1607421880000|2020-12-08 10:04:40|1772.2|1771.8|1772|1771.4|1772.4|1771.8|1771.8|1771.4|1063
1607421890000|2020-12-08 10:04:50|1771.8|1771.2|1771.2|1770.6|1771.8|1771.2|1771|1770.6|408
1607421900000|2020-12-08 10:05:00|1771|1770.4|1770.4|1770.2|1771|1770.4|1770.2|1769.8|253
1607421910000|2020-12-08 10:05:10|1770.6|1769.8|1770.4|1770|1770.6|1770|1770.2|1769.8|207
1607421920000|2020-12-08 10:05:20|1770.2|1769.8|1769.6|1769.2|1770.2|1770|1769.6|1769.2|696
1607421930000|2020-12-08 10:05:30|1769.8|1769.4|1769.6|1769|1770|1769.6|1769.6|1769|1339
1607421940000|2020-12-08 10:05:40|1769.4|1769.2|1769.6|1769.2|1769.6|1769.2|1769.2|1768.6|309
1607421950000|2020-12-08 10:05:50|1769.4|1769|1769.2|1768.8|1769.4|1769.2|1769.2|1768.8|0
1607421960000|2020-12-08 10:06:00|1769|1768.6|1769.6|1769|1769.6|1769|1768.8|1768.2|464
1607421970000|2020-12-08 10:06:10|1769.8|1769.2|1769.6|1769.2|1769.8|1769.4|1769.6|1769.2|190
1607421980000|2020-12-08 10:06:20|1769.8|1769.4|1770|1769.6|1770|1769.8|1769.6|1769.4|64
1607421990000|2020-12-08 10:06:30|1769.8|1769.4|1769.4|1769|1770|1769.6|1769.4|1769|518
1607422000000|2020-12-08 10:06:40|1769.6|1769.2|1769|1768.6|1769.6|1769.2|1768.8|1768.6|0
1607422010000|2020-12-08 10:06:50|1769.2|1768.8|1769|1768.6|1769.4|1768.8|1769|1768.6|0
1607422020000|2020-12-08 10:07:00|1769.2|1768.8|1768.8|1768.6|1769.4|1769|1768.8|1768.6|224
1607422030000|2020-12-08 10:07:10|1768.6|1768.4|1768.8|1768.6|1768.8|1768.6|1768.4|1768|798
1607422040000|2020-12-08 10:07:20|1768.6|1768.4|1768.4|1768.2|1768.8|1768.4|1768.4|1768.2|0
1607422050000|2020-12-08 10:07:30|1768.6|1768.4|1768.6|1768.2|1768.8|1768.6|1768.4|1768.2|1860
1607422060000|2020-12-08 10:07:40|1768.4|1768|1768.2|1768|1768.4|1768|1768|1767.4|1875
1607422080000|2020-12-08 10:08:00|1768.4|1768.2|1768.2|1767.8|1768.8|1768.4|1768.2|1767.8|1264
1607422090000|2020-12-08 10:08:10|1768||1768||1768||1768||0
1607422100000|2020-12-08 10:08:20|1768.2|1768|1768.6|1768.2|1768.8|1768.4|1768.2|1768|1335
1607422110000|2020-12-08 10:08:30|1768.4|1768|1768.2|1767.8|1768.6|1768.2|1768.2|1767.8|900
1607422120000|2020-12-08 10:08:40|1768.4|1768|1768.6|1768.2|1768.6|1768.2|1768.4|1767.8|6
1607422130000|2020-12-08 10:08:50|1768.4|1768|1768.2|1768|1768.4|1768|1768.2|1767.8|257
1607422140000|2020-12-08 10:09:00|1768|1767.8|1767|1766.6|1768.2|1767.8|1767|1766.4|3132
1607422150000|2020-12-08 10:09:10|1767.2|1766.8|1767.4|1767|1767.4|1767|1767.2|1766.8|448
1607422160000|2020-12-08 10:09:20|1767.6|1767.2|1767.6|1767|1768.2|1767.4|1767.4|1767|2292
1607422170000|2020-12-08 10:09:30|1767.8|1767.2|1767.8|1767.4|1767.8|1767.6|1767.6|1767.2|2822
1607422180000|2020-12-08 10:09:40|1768|1767.6|1768.2|1767.8|1768.2|1767.8|1767.8|1767.4|1117
1607422190000|2020-12-08 10:09:50|1768||1768.2||1768.2||1768||0
1607422200000|2020-12-08 10:10:00|1768|1768|1769|1768.6|1769|1768.6|1768|1768|1623
1607422210000|2020-12-08 10:10:10|1769.2|1768.8|1768.8|1768.4|1769.2|1768.8|1768.6|1768.4|391
1607422220000|2020-12-08 10:10:20|1769|1768.6|1769|1768.4|1769.2|1768.8|1769|1768.4|0
1607422230000|2020-12-08 10:10:30||1768.6||1768.6||1768.6||1768.6|0
1607422240000|2020-12-08 10:10:40|1768.8|1768.4|1769|1768.6|1769|1768.6|1768.8|1768.4|0
1607422250000|2020-12-08 10:10:50|1768.8|1768.4|1768.6|1768|1769|1768.4|1767.6|1767.2|14496
1607422260000|2020-12-08 10:11:00|1768.4|1768.2|1768.6|1768.2|1768.6|1768.2|1768.4|1768|0
1607422270000|2020-12-08 10:11:10|1768.4|1768|1768.8|1768.4|1769.2|1768.6|1768.2|1768|1655
1607422280000|2020-12-08 10:11:20|1768.6|1768.2|1770.4|1770|1770.6|1770|1768.4|1768.2|2010
1607422290000|2020-12-08 10:11:30|1770.2|1769.8|1769.2|1768.8|1770.2|1769.8|1769.2|1768.6|1562
1607422300000|2020-12-08 10:11:40|1769|1768.6|1769|1768.6|1769|1768.8|1768.4|1768.2|1000
1607422310000|2020-12-08 10:11:50|1768.8|1768.2|1768.4|1768|1768.8|1768.6|1768|1767.6|3171
1607422320000|2020-12-08 10:12:00|1768.8|1768.2|1769|1768.8|1769|1768.8|1768.6|1768.2|1677
1607422330000|2020-12-08 10:12:10|1769.2|1769|1770|1769.4|1770|1769.8|1769.2|1769|600
1607422340000|2020-12-08 10:12:20|1769.8|1769.2|1769.6|1769.2|1769.8|1769.4|1769.4|1768.8|0
1607422350000|2020-12-08 10:12:30|1769.8|1769|1769.6|1769.2|1769.8|1769.4|1769.6|1769|35
1607422360000|2020-12-08 10:12:40|1769.8|1769.4|1769.6|1769.2|1769.8|1769.4|1769.6|1769.2|0
1607422370000|2020-12-08 10:12:50|||||||||138
1607422380000|2020-12-08 10:13:00|1769.8|1769.4|1770.4|1770|1770.4|1770|1769.8|1769.4|200
1607422390000|2020-12-08 10:13:10|1770.6|1770.2|1770.6|1770.2|1770.8|1770.4|1770.6|1770.2|198
1607422400000|2020-12-08 10:13:20|1770.4|1770.4|1770.8|1770.4|1771|1770.4|1770.4|1770.2|2310
1607422430000|2020-12-08 10:13:50|1770.6|1770|1770.4|1770|1770.6|1770.2|1770|1769.6|3907
1607422440000|2020-12-08 10:14:00||1769.8||1770||1770||1769.8|0
1607422450000|2020-12-08 10:14:10|1770.6|1770.2|1770.8|1770.4|1770.8|1770.4|1770.6|1770.2|340
1607422460000|2020-12-08 10:14:20|1770.6||1770.6||1770.6||1770.6||0
1607422470000|2020-12-08 10:14:30|1770.8|1770.6|1770.6|1770|1770.8|1770.6|1770.4|1770|494
1607422480000|2020-12-08 10:14:40|1770.4|1769.8|1770.2|1769.6|1770.4|1770|1769.4|1769.2|3135
1607422490000|2020-12-08 10:14:50|1770|1769.4|1769.8|1769.4|1770.2|1769.4|1769.8|1769.4|0
1607422500000|2020-12-08 10:15:00||1769.2||1769.2||1769.4||1769|0
1607422510000|2020-12-08 10:15:10|1769.6|1769.4|1769.8|1769.2|1769.8|1769.4|1769.6|1769.2|274
1607422520000|2020-12-08 10:15:20|1769.6|1769|1769.8|1769.4|1769.8|1769.4|1769.4|1768.8|5
1607422530000|2020-12-08 10:15:30|1770|1769.2|1770|1769.6|1770.2|1769.6|1770|1769.2|198
1607422540000|2020-12-08 10:15:40|1770.2|1769.8|1770.6|1770.2|1770.6|1770.2|1770|1769.6|175
1607422550000|2020-12-08 10:15:50|1770.4|1770|1770.2|1769.8|1770.8|1770|1770.2|1769.8|84
1607422570000|2020-12-08 10:16:10|1770|1770|1770.6|1770|1770.8|1770.4|1770|1770|610
1607422580000|2020-12-08 10:16:20|1770.8|1770.2|1770.8|1770.4|1771|1770.6|1770.6|1770|5000
1607422590000|2020-12-08 10:16:30|1771|1770.6|1771.2|1770.8|1771.4|1770.8|1770.6|1770.6|5654
1607422600000|2020-12-08 10:16:40|1771|1770.4|1771|1770.4|1771.2|1770.4|1770.8|1770.4|2483
1607422610000|2020-12-08 10:16:50|1771.2||1770.8||1771.2||1770.8||200
1607422630000|2020-12-08 10:17:10|1770.6|1770|1770.4|1770|1770.6|1770|1770.2|1770|259
1607422640000|2020-12-08 10:17:20|1770.2|1769.8|1769.8|1769.6|1770.2|1769.8|1769.4|1769.2|1182
1607422650000|2020-12-08 10:17:30|1770|1769.8|1769.6|1769|1770|1769.8|1769.6|1769|629
1607422660000|2020-12-08 10:17:40|1769.8|1769.2|1769.8|1769.4|1770|1769.6|1769.8|1769.2|701
1607422670000|2020-12-08 10:17:50|1770|1769.6|1770.4|1769.8|1770.4|1770|1770|1769.6|745
1607422680000|2020-12-08 10:18:00|1770.2|1769.6|1770.4|1769.8|1770.4|1769.8|1770|1769.6|0
1607422690000|2020-12-08 10:18:10|1770.2||1770||1770.2||1770||414
1607422700000|2020-12-08 10:18:20|1770.2|1769.6|1769.6|1769.4|1770.4|1769.8|1769.6|1769.4|370
1607422710000|2020-12-08 10:18:30|1769.4|1769|1769.2|1768.8|1769.6|1769|1769.2|1768.8|424
1607422720000|2020-12-08 10:18:40|1769|1769|1768.6|1768.2|1769|1769|1768.6|1768|210
1607422730000|2020-12-08 10:18:50|1768.4|1768.4|1768.6|1768.2|1768.8|1768.4|1768.4|1768.2|741
1607422740000|2020-12-08 10:19:00|1768.8|1768.4|1768.6|1768.4|1769|1768.6|1768.6|1768.4|49
1607422750000|2020-12-08 10:19:10|1768.8||1769||1769||1768.8||0
1607422760000|2020-12-08 10:19:20||1768.6||1768.6||1768.6||1768.6|0
1607422770000|2020-12-08 10:19:30|1768.8|1768.4|1768.4|1768|1768.8|1768.4|1768.2|1768|607
1607422780000|2020-12-08 10:19:40|1768.6|1768.2|1768.8|1768.2|1769|1768.6|1768.4|1768|202
1607422790000|2020-12-08 10:19:50|1768.6|1768.4|1769|1768.6|1769|1768.6|1768.6|1768.2|749
1607422800000|2020-12-08 10:20:00|1769.2|1768.8|1768.6|1768.2|1769.2|1768.8|1768.4|1768|301
1607422810000|2020-12-08 10:20:10|1768.4|1768|1768.4|1768|1768.4|1768|1768.2|1768|298
1607422820000|2020-12-08 10:20:20|1768.2|1767.8|1768|1767.6|1768.2|1767.8|1767.8|1767.4|1175
1607422830000|2020-12-08 10:20:30|1767.8|1767.8|1767.8|1767.4|1768|1767.8|1767.8|1767.4|775
1607422840000|2020-12-08 10:20:40|1767.6|1767.6|1767.4|1767.2|1767.6|1767.6|1767.4|1767.2|140
1607422850000|2020-12-08 10:20:50|1767.6|1767.4|1767.6|1767.2|1768|1767.6|1767.4|1767.2|503
1607422860000|2020-12-08 10:21:00|1767.4|1766.8|1767.2|1766.8|1767.6|1766.8|1767|1766.6|543
1607422870000|2020-12-08 10:21:10|1767|1767|1767.4|1767|1767.4|1767|1767|1766.8|131
1607422880000|2020-12-08 10:21:20|1767.6|1767.2|1768.4|1768.2|1768.4|1768.2|1767.6|1767.2|857
1607422890000|2020-12-08 10:21:30||1768||1768||1768.2||1768|74
1607422900000|2020-12-08 10:21:40|1768.6|1768.2|1768.6|1768.2|1768.6|1768.4|1768.4|1768|839
1607422910000|2020-12-08 10:21:50|1768.4|1768.4|1768.4|1768|1768.6|1768.4|1768.4|1768|1
1607422930000|2020-12-08 10:22:10|1768.2|1767.8|1768.4|1768|1768.4|1768|1768|1767.6|770
1607422940000|2020-12-08 10:22:20|1768.2|1767.8|1768.4|1767.8|1768.4|1768|1768|1767.6|333
1607422950000|2020-12-08 10:22:30||1768||1768||1768||1768|0
1607422970000|2020-12-08 10:22:50|||||||||1
1607422980000|2020-12-08 10:23:00|1768.6|1768.2|1768.6|1768.2|1768.8|1768.6|1768.4|1768|986
1607422990000|2020-12-08 10:23:10|1768.8|1768.4|1769|1768.6|1769|1768.8|1768.8|1768.4|907
1607423000000|2020-12-08 10:23:20|1768.8|1768.2|1768.6|1768.2|1769|1768.2|1768.4|1768.2|19
1607423010000|2020-12-08 10:23:30|1768.4||1768.6||1768.6||1768.4||0
1607423020000|2020-12-08 10:23:40|1768.4||1768.4||1768.4||1768.4||0
1607423030000|2020-12-08 10:23:50|1768.2|1768|1768.4|1768.2|1768.4|1768.2|1768.2|1768|160
1607423040000|2020-12-08 10:24:00|1768.6|1768.4|1768.4|1768.2|1769|1768.6|1768.4|1768.2|654
1607423050000|2020-12-08 10:24:10|1768.2|1768|1768.2|1768|1768.4|1768.2|1768.2|1768|922
1607423060000|2020-12-08 10:24:20|1768.4|1768.2|1768.2|1767.8|1768.8|1768.4|1768.2|1767.8|1827
1607423070000|2020-12-08 10:24:30|1768.4|1768|1768.8|1768.4|1769.4|1768.8|1768.4|1768|352
1607423080000|2020-12-08 10:24:40|1768.6|1768.2|1768.6|1768|1768.6|1768.2|1768.6|1768|234
1607423090000|2020-12-08 10:24:50|1768.4||1768.4||1768.4||1768.4||0
1607423100000|2020-12-08 10:25:00|1768.2|1768.2|1768.4|1768|1768.4|1768.2|1768.2|1768|260
1607423110000|2020-12-08 10:25:10|1768.2|1768.2|1768.2|1768|1768.4|1768.2|1768.2|1768|398
1607423120000|2020-12-08 10:25:20|1768.4|1767.8|1768.2|1767.8|1768.4|1767.8|1768|1767.8|748
1607423130000|2020-12-08 10:25:30|1768|1768|1768|1767.8|1768|1768|1768|1767.8|160
1607423140000|2020-12-08 10:25:40|1768.2|1768|1768.4|1768|1768.4|1768|1768.2|1767.8|310
1607423150000|2020-12-08 10:25:50|1768.6|1768.2|1768.8|1768.4|1769|1768.4|1768.6|1768.2|62
1607423160000|2020-12-08 10:26:00|1769|1768.6|1768.8|1768.4|1769.2|1769|1768.8|1768.2|993
1607423170000|2020-12-08 10:26:10|1769|1768.6|1769.2|1768.6|1769.2|1768.6|1768.8|1768.6|8
1607423180000|2020-12-08 10:26:20|1769.4|1768.8|1769.6|1769|1769.6|1769|1769.4|1768.8|767
1607423190000|2020-12-08 10:26:30|1769.4|1769.2|1769.4|1769.2|1770|1769.6|1769.4|1769.2|198
1607423200000|2020-12-08 10:26:40|1769.2|1769|1768.8|1768.6|1769.2|1769|1768.6|1768.4|4898
1607423210000|2020-12-08 10:26:50|1768.6|1768.4|1768.6|1768.2|1768.6|1768.4|1768.2|1768|740
1607423220000|2020-12-08 10:27:00|1768.4|1768|1768.2|1767.8|1768.6|1768.2|1768|1767.8|293
1607423230000|2020-12-08 10:27:10|1768|1767.6|1768.2|1767.8|1768.2|1767.8|1767.8|1767.6|400
1607423240000|2020-12-08 10:27:20|1768|1767.6|1767.2|1766.8|1768.2|1767.8|1767.2|1766.8|583
1607423250000|2020-12-08 10:27:30|1767|1766.6|1766.8|1766.4|1767.2|1766.8|1766.8|1766.4|510
1607423260000|2020-12-08 10:27:40|1767|1766.6|1767.2|1766.8|1767.4|1767.2|1767|1766.6|2895
1607423270000|2020-12-08 10:27:50|1767|1766.4|1766.4|1766|1767|1766.4|1765.8|1765.4|3924
1607423280000|2020-12-08 10:28:00|1766.2|1765.8|1766.2|1765.6|1766.4|1765.8|1765.8|1765.6|0
1607423290000|2020-12-08 10:28:10|1766.4|1765.8|1766.6|1766.2|1766.8|1766.4|1766.4|1765.8|383
1607423300000|2020-12-08 10:28:20|1766.4|1766|1766.4|1766|1766.6|1766.2|1766.2|1765.6|465
1607423310000|2020-12-08 10:28:30|1766.2|1765.8|1765.6|1765.4|1766.4|1766|1765.6|1765.2|614
1607423320000|2020-12-08 10:28:40|1765.8|1765.6|1765.6|1765.4|1766|1765.6|1765.6|1765.4|621
1607423330000|2020-12-08 10:28:50|1765.4|1765.2|1765.4|1765|1765.6|1765.2|1765.4|1765|610
1607423340000|2020-12-08 10:29:00|1765.6|1765.2|1765.6|1765.2|1765.6|1765.4|1765.6|1765.2|349
1607423350000|2020-12-08 10:29:10|1765.8|1765.4|1766|1765.6|1766.4|1766|1765.8|1765.2|1381
1607423360000|2020-12-08 10:29:20|1765.8|1765.8|1765.8|1765.6|1765.8|1765.8|1765.8|1765.4|1054
1607423370000|2020-12-08 10:29:30|1765.6|1765.4|1765.8|1765.2|1765.8|1765.4|1765.4|1765|273
1607423380000|2020-12-08 10:29:40|1765.6|1765|1765.6|1765.2|1765.6|1765.2|1765.2|1765|732
1607423390000|2020-12-08 10:29:50|1765.4|1765|1765.6|1765.2|1765.8|1765.2|1765.4|1765|18
1607423400000|2020-12-08 10:30:00|1765.4|1765|1765.8|1765.6|1765.8|1765.6|1765.4|1765|364
1607423410000|2020-12-08 10:30:10|1766|1765.8|1765.8|1765.2|1766|1765.8|1765.4|1765.2|1097
1607423420000|2020-12-08 10:30:20|1765.6|1765.4|1765.6|1765.4|1765.8|1765.4|1765.4|1765.2|376
1607423430000|2020-12-08 10:30:30|1765.8|1765.6|1766.4|1766|1766.4|1766.2|1765.8|1765.6|1438
1607423440000|2020-12-08 10:30:40|1766.2|1765.8|1765.6|1765.4|1766.4|1766.2|1765.6|1765.2|2030
1607423450000|2020-12-08 10:30:50|1765.8|1765.2|1765.4|1765.2|1766|1765.6|1765.4|1765.2|853
1607423460000|2020-12-08 10:31:00|1765.6||1765.4||1765.6||1765.4||0
1607423470000|2020-12-08 10:31:10|1765.6|1765.4|1766|1765.8|1766.2|1765.8|1765.6|1765.4|274
1607423480000|2020-12-08 10:31:20|1766.2|1765.6|1766.2|1765.6|1766.4|1765.8|1766|1765.6|0
1607423490000|2020-12-08 10:31:30|1766|1765.8|1765.8|1765.6|1766.2|1765.8|1765.8|1765.6|80
1607423500000|2020-12-08 10:31:40|1766|1765.4|1765.6|1765.2|1766|1765.4|1765.6|1765|276
1607423510000|2020-12-08 10:31:50|1765.4|1765.4|1765|1764.8|1765.6|1765.4|1765|1764.6|6732
1607423520000|2020-12-08 10:32:00|1764.8|1764.6|1763.4|1763|1765|1764.6|1763.2|1763|1088
1607423530000|2020-12-08 10:32:10|1763.2|1762.6|1763.6|1763.2|1763.6|1763.4|1763|1762.6|1282
1607423540000|2020-12-08 10:32:20|1763.4|1763|1763.6|1763.2|1763.6|1763.2|1763.4|1763|0
1607423550000|2020-12-08 10:32:30|1763.4|1763|1763|1762.8|1763.4|1763|1763|1762.8|50
1607423570000|2020-12-08 10:32:50|1762.8|1762.4|1762.4|1762|1762.8|1762.6|1762.4|1761.8|1398
1607423580000|2020-12-08 10:33:00|1762.6|1762.2|1762.6|1762.2|1762.8|1762.4|1762.2|1761.6|842
1607423590000|2020-12-08 10:33:10|1762.4|1762|1762.4|1761.8|1762.6|1762.2|1762.4|1761.8|161
1607423600000|2020-12-08 10:33:20|1762.2|1762|1762.8|1762.4|1762.8|1762.4|1762.2|1761.8|2210
1607423610000|2020-12-08 10:33:30|1762.6|1762|1762.2|1761.8|1762.6|1762|1762.2|1761.8|158
1607423620000|2020-12-08 10:33:40|1762|1761.6|1762|1761.6|1762|1761.6|1761.8|1761.4|440
1607423630000|2020-12-08 10:33:50|1762.2|1761.8|1762|1761.6|1762.2|1761.8|1762|1761.4|2009
1607423640000|2020-12-08 10:34:00|1761.8|1761.4|1761.2|1760.8|1762|1761.4|1760.6|1760.2|3785
1607423650000|2020-12-08 10:34:10|1761.4|1761|1760.8|1760.4|1761.4|1761.2|1760.2|1760|10080
1607423660000|2020-12-08 10:34:20|1761|1760.6|1761.2|1760.6|1761.4|1761.2|1761|1760.2|1348
1607423670000|2020-12-08 10:34:30|1761|1760.4|1760.6|1760.2|1761|1760.6|1760|1759.8|4402
1607423680000|2020-12-08 10:34:40|1760.4|1759.8|1759.6|1759.4|1760.4|1760.2|1759.6|1759.4|6754
1607423690000|2020-12-08 10:34:50|1759.4|1759.2|1758.4|1758.2|1759.6|1759.2|1758.2|1758|3774
1607423700000|2020-12-08 10:35:00|1758.6|1758.4|1759.6|1758.8|1759.6|1759.4|1758.6|1758.4|3685
1607423710000|2020-12-08 10:35:10|1759.4|1759|1759.6|1759|1759.6|1759.2|1758.8|1758.6|1700
1607423720000|2020-12-08 10:35:20|1759.4|1759.2|1759.2|1758.6|1759.6|1759.2|1758.8|1758.4|452
1607423730000|2020-12-08 10:35:30|1758.8|1758.8|1759|1758.8|1759.2|1759|1758.8|1758.4|2328
1607423740000|2020-12-08 10:35:40|1758.8|1758.4|1758.8|1758.4|1759|1758.4|1758.4|1758.2|786
1607423750000|2020-12-08 10:35:50|1758.6|1758.2|1758.6|1758.2|1758.6|1758.4|1758.4|1758.2|0
1607423760000|2020-12-08 10:36:00|1758.4|1758.4|1758.6|1758.2|1758.8|1758.6|1758.4|1758.2|4286
1607423770000|2020-12-08 10:36:10|1758.8|1758.4|1759|1758.6|1759|1758.8|1758.8|1758.2|1420
1607423780000|2020-12-08 10:36:20|1758.8|1758.4|1759|1758.6|1759|1758.6|1758.8|1758.2|0
1607423790000|2020-12-08 10:36:30|1758.8|1758.2|1758.8|1758.2|1758.8|1758.2|1758.8|1758.2|0
1607423800000|2020-12-08 10:36:40|1759|1758.4|1758.6|1758.2|1759.6|1759.2|1758.6|1758.2|5111
1607423810000|2020-12-08 10:36:50|1758.4|1758|1758.2|1757.6|1758.4|1758|1758|1757.4|1675
1607423820000|2020-12-08 10:37:00|1758|1757.8|1758.4|1757.8|1758.4|1758.2|1757.8|1757.2|2594
1607423830000|2020-12-08 10:37:10|1758||1758.2||1758.4||1758||2504
1607423840000|2020-12-08 10:37:20|1758|1757.6|1760.6|1760.2|1760.8|1760.4|1757.8|1757.4|6357
1607423850000|2020-12-08 10:37:30|1761|1760.4|1761|1760.6|1761.2|1761|1760.8|1760.4|2673
1607423860000|2020-12-08 10:37:40|1760.8|1760.8|1761.2|1760.8|1761.6|1761.2|1760.8|1760.8|1529
1607423870000|2020-12-08 10:37:50|1761.4|1761|1761.6|1761.2|1761.8|1761.6|1761.2|1760.8|832
1607423880000|2020-12-08 10:38:00|1761.8|1761.4|1761.6|1761|1761.8|1761.4|1761.6|1761|232
1607423890000|2020-12-08 10:38:10|1761.8|1761.2|1762|1761.8|1762.2|1762|1761.8|1761.2|457
1607423900000|2020-12-08 10:38:20|1761.8|1761.6|1761.6|1761.4|1761.8|1761.6|1761.6|1761.4|0
1607423910000|2020-12-08 10:38:30|1761.4|1761.2|1761.6|1761.2|1761.6|1761.4|1761.4|1761.2|347
1607423920000|2020-12-08 10:38:40||1761.4||1761.4||1761.4||1761.4|29
1607423930000|2020-12-08 10:38:50|1761.8|1761.6|1762|1761.8|1762.2|1762|1761.8|1761.6|1162
1607423940000|2020-12-08 10:39:00|1762.2|1762|1763.2|1762.8|1763.2|1763|1762.2|1761.8|1329
1607423950000|2020-12-08 10:39:10|1763|1763|1763.6|1763|1763.6|1763.2|1763|1762.8|96
1607423960000|2020-12-08 10:39:20|1763.4|1762.8|1762.8|1762.4|1763.4|1762.8|1762.6|1762|4836
1607423970000|2020-12-08 10:39:30|1763|1762.6|1762.8|1762.6|1763.2|1762.6|1762.8|1762.6|9
1607423980000|2020-12-08 10:39:40|1763|1762.8|1763.6|1763.2|1764|1763.6|1763|1762.6|1475
1607423990000|2020-12-08 10:39:50|1763.8|1763.4|1763.6|1763.2|1764|1763.6|1763.4|1763.2|880
1607424010000|2020-12-08 10:40:10|1763.8|1763.4|1764|1763.8|1764.2|1763.8|1763.8|1763.2|199
1607424020000|2020-12-08 10:40:20|1764.2|1764|1764.4|1763.8|1764.4|1764|1764.2|1763.8|199
1607424030000|2020-12-08 10:40:30|1764.2|1763.6|1764|1763.6|1764.2|1763.6|1764|1763.6|0
1607424040000|2020-12-08 10:40:40|1764.2|1763.8|1764.4|1763.8|1764.6|1764|1764|1763.6|697
1607424050000|2020-12-08 10:40:50|1764.2|1763.6|1764|1763.6|1764.2|1763.6|1764|1763.6|0
1607424060000|2020-12-08 10:41:00|1763.8|1763.2|1763.2|1762.8|1764|1763.2|1763|1762.6|440
1607424070000|2020-12-08 10:41:10|1763|1762.6|1763.2|1762.6|1763.2|1762.6|1763|1762.6|0
1607424080000|2020-12-08 10:41:20|1763|1762.4|1763.2|1762.6|1763.2|1762.6|1762.6|1762.4|922
1607424090000|2020-12-08 10:41:30|1763.4|1762.8|1763.6|1763|1763.6|1763|1763.4|1762.8|0
1607424100000|2020-12-08 10:41:40|1763.4|1762.8|1763.4|1763|1763.4|1763.2|1763.2|1762.8|510
1607424110000|2020-12-08 10:41:50|1763.2||1763.2||1763.4||1763.2||0
1607424120000|2020-12-08 10:42:00|1763.4|1763.2|1763.2|1763|1763.4|1763.2|1763.2|1763|602
1607424130000|2020-12-08 10:42:10|1763.4|1763.2|1763.4|1763.2|1763.4|1763.2|1763.2|1763|100
1607424140000|2020-12-08 10:42:20|1763.6|1763|1763.6|1763.4|1764|1763.8|1763.6|1763|1093
1607424150000|2020-12-08 10:42:30|1763.8|1763.6|1764|1763.6|1764.4|1764|1763.8|1763.6|1057
1607424160000|2020-12-08 10:42:40|1763.8|1763.4|1764|1763.4|1764|1763.6|1763.8|1763.4|2
1607424180000|2020-12-08 10:43:00|1763.6|1763.2|1763.2|1762.8|1764|1763.4|1763.2|1762.8|998
1607424190000|2020-12-08 10:43:10|1763|1762.6|1762.8|1762.4|1763.2|1762.8|1762.8|1762.4|5215
1607424200000|2020-12-08 10:43:20|1762.6|1762.2|1761.8|1761.4|1762.6|1762.2|1761.6|1761.2|1554
1607424210000|2020-12-08 10:43:30|1761.6|1761.2|1761.6|1761.4|1761.8|1761.4|1761.4|1761|2677
1607424220000|2020-12-08 10:43:40|1761.8|1761.6|1761.8|1761.6|1761.8|1761.6|1761.6|1761.6|724
1607424230000|2020-12-08 10:43:50|1762|1762|1762.4|1762|1762.8|1762.6|1762|1761.6|1704
1607424240000|2020-12-08 10:44:00|1762.2|1762.2|1762.4|1762|1762.4|1762.2|1762.2|1761.8|200
1607424250000|2020-12-08 10:44:10|1762.6|1762.2|1762.8|1762.4|1763|1762.4|1762.4|1762|1561
1607424260000|2020-12-08 10:44:20|1762.6|1762.2|1762.4|1762.2|1762.6|1762.2|1762.4|1762.2|400
1607424270000|2020-12-08 10:44:30|1762.6|1762.4|1762.4|1762|1762.8|1762.4|1762.4|1761.8|508
1607424280000|2020-12-08 10:44:40||1761.8||1762||1762||1761.8|0
1607424290000|2020-12-08 10:44:50||1762.2||1762||1762.2||1762|0
1607424300000|2020-12-08 10:45:00||1762.2||1762||1762.2||1761.8|0
1607424310000|2020-12-08 10:45:10|1762.6|1762.2|1763|1762.6|1763|1762.6|1762.6|1762.2|546
1607424320000|2020-12-08 10:45:20|1763.4|1762.8|1763|1762.6|1763.6|1763.4|1762.8|1762.4|1505
1607424330000|2020-12-08 10:45:30|1762.8|1762.4|1763|1762.6|1763|1762.6|1762.6|1762.4|319
1607424340000|2020-12-08 10:45:40|1763.2|1762.8|1763.2|1762.8|1763.4|1763|1763.2|1762.8|0
1607424350000|2020-12-08 10:45:50|1763.4|1762.6|1763.4|1763.2|1763.6|1763.4|1763.4|1762.6|199
1607424360000|2020-12-08 10:46:00|||||||||56
1607424370000|2020-12-08 10:46:10|1763.6||1763.6||1763.6||1763.4||0
1607424380000|2020-12-08 10:46:20|1763.8|1763.4|1763.4|1763.2|1763.8|1763.4|1763.4|1763.2|1224
1607424390000|2020-12-08 10:46:30|1763.2|1763|1762.8|1762.6|1763.2|1763|1762.8|1762.6|3071
1607424400000|2020-12-08 10:46:40|1763|1762.8|1763.2|1762.6|1763.2|1762.8|1763|1762.6|452
1607424410000|2020-12-08 10:46:50|1763|1762.8|1762.8|1762.4|1763.2|1762.8|1762.8|1762.4|1455
1607424420000|2020-12-08 10:47:00|||||||||5
1607424430000|2020-12-08 10:47:10|1763|1762.6|1763.4|1763|1763.4|1763.2|1763|1762.6|32
1607424440000|2020-12-08 10:47:20|1763.2||1763.4||1763.6||1763.2||25
1607424450000|2020-12-08 10:47:30|1763.2|1763.2|1763.4|1763|1763.6|1763.2|1763.2|1763|114
1607424460000|2020-12-08 10:47:40|1763.2||1763.2||1763.4||1763.2||0
1607424470000|2020-12-08 10:47:50|1763.4|1763.2|1763.6|1763|1763.6|1763.2|1763.4|1763|4008
1607424480000|2020-12-08 10:48:00|1763.4|1762.8|1762.6|1762.2|1763.4|1762.8|1762.4|1762.2|2507
1607424490000|2020-12-08 10:48:10||1762||1762||1762||1762|0
1607424500000|2020-12-08 10:48:20|1762.4||1762.4||1762.4||1762.4||850
1607424510000|2020-12-08 10:48:30|1762.2|1761.8|1762.8|1762.4|1762.8|1762.4|1762|1761.8|3761
1607424520000|2020-12-08 10:48:40|1762.6|1762|1762.4|1762|1762.6|1762|1762.4|1762|478
1607424530000|2020-12-08 10:48:50|1762.6|1762.2|1762.8|1762.4|1762.8|1762.6|1762.6|1762.2|506
1607424540000|2020-12-08 10:49:00|1763|1762.6|1763.4|1762.8|1763.6|1763.2|1762.8|1762.6|947
1607424550000|2020-12-08 10:49:10|1763.2|1763|1763.2|1762.8|1763.2|1763.2|1763.2|1762.8|0
1607424570000|2020-12-08 10:49:30||1763||1762.8||1763||1762.8|0
1607424580000|2020-12-08 10:49:40||1763||1763||1763||1762.8|273
1607424590000|2020-12-08 10:49:50|1763.4|1763.2|1763.6|1763|1763.6|1763.2|1763.2|1762.8|348
1607424600000|2020-12-08 10:50:00|1763.4|1762.8|1763.2|1763|1763.6|1763|1763|1762.8|1047
1607424610000|2020-12-08 10:50:10|1763.4|1763.2|1764.4|1764|1764.6|1764|1763.2|1762.8|2183
1607424660000|2020-12-08 10:51:00|1764.6||1764.2||1764.6||1764.2||0
1607424670000|2020-12-08 10:51:10|1764.4|1764.2|1764.8|1764.6|1765|1764.8|1764.2|1764.2|1269
1607424680000|2020-12-08 10:51:20|1765|1764.4|1764.8|1764.6|1765|1764.6|1764.6|1764.4|850
1607424690000|2020-12-08 10:51:30|1765||1765||1765||1764.8||0
1607424700000|2020-12-08 10:51:40|1764.8|1764.8|1765|1764.6|1765.2|1764.8|1764.8|1764.6|156
1607424710000|2020-12-08 10:51:50|1765.2|1764.8|1765.8|1765.4|1766|1765.4|1765.2|1764.6|543
1607424720000|2020-12-08 10:52:00|1766|1765.6|1766.2|1765.8|1766.2|1765.8|1765.8|1765.4|0
1607424730000|2020-12-08 10:52:10|1766.4|1766|1766.8|1766.2|1767.8|1767.4|1766.4|1766|7486
1607424740000|2020-12-08 10:52:20|1767.2|1766.4|1767.4|1767|1767.4|1767.2|1767.2|1766.4|487
1607424750000|2020-12-08 10:52:30|1767.2|1766.8|1767.2|1766.6|1767.6|1767.2|1767|1766.6|3028
1607424760000|2020-12-08 10:52:40|1767.4|1766.8|1767|1766.6|1767.6|1767.2|1767|1766.6|1254
1607424770000|2020-12-08 10:52:50|1766.8|1766.2|1766.6|1766.2|1766.8|1766.4|1766.6|1766.2|657
1607424780000|2020-12-08 10:53:00|1766.8|1766.6|1766.4|1766|1767.2|1766.6|1766|1765.4|3957
1607424790000|2020-12-08 10:53:10|1766.6|1766.2|1766.8|1766.4|1767|1766.4|1766.6|1766.2|1179
1607424800000|2020-12-08 10:53:20|1766.6|1766.2|1766.4|1766.2|1766.8|1766.4|1766.4|1766.2|0
1607424810000|2020-12-08 10:53:30|1766.6|1766.4|1766.4|1765.8|1766.8|1766.4|1766|1765.8|697
1607424820000|2020-12-08 10:53:40|1766.2|1766|1766.2|1765.8|1766.4|1766|1766|1765.8|0
1607424830000|2020-12-08 10:53:50|1766.4|1766|1765.2|1764.8|1766.4|1766|1764.4|1763.8|8081
1607424840000|2020-12-08 10:54:00|1765|1764.4|1765|1764.6|1765|1764.6|1764.8|1764.4|1
1607424850000|2020-12-08 10:54:10|1765.2|1764.8|1764.8|1764.2|1765.4|1765|1764.8|1764.2|472
1607424870000|2020-12-08 10:54:30|1764.6|1764.4|1764.6|1764.2|1764.6|1764.4|1764.4|1764.2|0
1607424880000|2020-12-08 10:54:40|1764.8|1764.4|1764.4|1764|1765|1764.6|1764.4|1764|669
1607424890000|2020-12-08 10:54:50|1764.2|1764.2|1764.6|1764.2|1764.6|1764.2|1764.2|1764|11
1607424900000|2020-12-08 10:55:00|1764.4|1764|1764.6|1764.2|1764.8|1764.2|1764.2|1763.8|650
1607424910000|2020-12-08 10:55:10|1764.4|1764.4|1765.2|1764.8|1765.2|1765|1764.4|1764.2|2297
1607424920000|2020-12-08 10:55:20|1765|1765|1765.2|1764.8|1765.2|1765|1765|1764.8|6
1607424930000|2020-12-08 10:55:30|1765|1765|1765.2|1764.8|1765.2|1765|1765|1764.8|310
1607424940000|2020-12-08 10:55:40|1765|1765|1765.2|1764.8|1765.2|1765|1764.8|1764.4|570
1607424960000|2020-12-08 10:56:00|1765||1765||1765.2||1765||0
1607424980000|2020-12-08 10:56:20|1764.8|1764.4|1765|1764.8|1765.2|1765|1764.8|1764.4|513
1607424990000|2020-12-08 10:56:30|1764.8|1764.4|1764.6|1764.2|1764.8|1764.4|1764.6|1764.2|301
1607425010000|2020-12-08 10:56:50|1764.8|1764.4|1765.4|1765|1765.6|1765.2|1764.8|1764.2|1809
1607425020000|2020-12-08 10:57:00|1765.6|1765.2|1765.4|1765|1765.6|1765.4|1765.4|1765|1337
1607425030000|2020-12-08 10:57:10|1765.2|1764.8|1764.8|1764.2|1765.4|1764.8|1764.6|1764.2|3793
1607425040000|2020-12-08 10:57:20|1764.6|1764|1764.4|1763.8|1764.6|1764|1764.2|1763.8|0
1607425050000|2020-12-08 10:57:30|1764.6|1764|1764.4|1763.8|1764.6|1764.4|1764.2|1763.8|1177
1607425060000|2020-12-08 10:57:40|1764.2|1763.6|1764|1763.6|1764.2|1763.8|1763.8|1763.6|1065
1607425070000|2020-12-08 10:57:50|1764.2|1763.8|1764.2|1763.8|1764.2|1763.8|1764.2|1763.4|642
1607425080000|2020-12-08 10:58:00|1764|1763.4|1763.8|1763.2|1764.2|1763.8|1763.6|1763.2|15
1607425090000|2020-12-08 10:58:10|1763.6|1763|1763.4|1762.8|1763.8|1763|1763|1762.6|523
1607425100000|2020-12-08 10:58:20|1763.2|1762.4|1762.2|1762|1763.2|1762.4|1762.2|1762|803
1607425110000|2020-12-08 10:58:30|1762|1761.8|1762.6|1762|1762.6|1762.2|1762|1761.4|1175
1607425120000|2020-12-08 10:58:40|1762.8|1762.2|1763.4|1762.8|1763.4|1762.8|1762.8|1762.2|310
1607425130000|2020-12-08 10:58:50|1763.2|1762.6|1763|1762.6|1763.2|1762.8|1763|1762.6|2931
1607425140000|2020-12-08 10:59:00|1762.8|1762.4|1762.6|1762|1763|1762.6|1762.4|1762|1814
1607425150000|2020-12-08 10:59:10|1762.4|1761.8|1762.2|1761.6|1762.6|1762|1762|1761.6|1227
1607425160000|2020-12-08 10:59:20|1762.4|1761.8|1762.6|1762|1762.6|1762.2|1762.4|1761.6|983
1607425170000|2020-12-08 10:59:30|1762.8|1762.2|1763.4|1762.8|1763.4|1763|1762.8|1762.2|1047
1607425180000|2020-12-08 10:59:40|1763.2|1762.6|1763.4|1762.8|1763.4|1762.8|1763|1762.6|108
1607425190000|2020-12-08 10:59:50|1763.6|1763|1763.4|1763|1763.6|1763.4|1763.4|1762.8|1027
1607425200000|2020-12-08 11:00:00|1763.2|1762.8|1762.6|1762.2|1763.2|1762.8|1762.4|1762.2|2276
1607425210000|2020-12-08 11:00:10|1762.4|1762|1762|1761.6|1762.4|1762|1762|1761.6|319
1607425220000|2020-12-08 11:00:20|1762.2|1761.8|1762.8|1762.4|1763|1762.6|1762.2|1761.6|1738
1607425230000|2020-12-08 11:00:30|1762.6|1762.2|1763|1762.4|1763|1762.6|1762.6|1762.2|107
1607425240000|2020-12-08 11:00:40|1762.8|1762.2|1762.6|1762.2|1762.8|1762.2|1762.4|1762.2|2
1607425260000|2020-12-08 11:01:00|1762.4|1762.4|1763|1762.4|1763|1762.4|1762.4|1762.2|148
1607425270000|2020-12-08 11:01:10|1762.8|1762.2|1762.6|1762|1763|1762.4|1762.2|1762|1892
1607425280000|2020-12-08 11:01:20|1762.8|1762.2|1762.6|1762|1762.8|1762.6|1762.2|1762|402
1607425290000|2020-12-08 11:01:30|1762.8|1762.2|1763|1762.4|1763|1762.6|1762.6|1762.2|550
1607425300000|2020-12-08 11:01:40|1762.8||1763||1763||1762.8||3
1607425310000|2020-12-08 11:01:50|1762.8|1762.6|1762.8|1762.6|1763|1762.6|1762.8|1762.6|9251
1607425320000|2020-12-08 11:02:00|1763|1762.8|1763|1762.6|1763|1762.8|1762.8|1762.6|2044
1607425330000|2020-12-08 11:02:10|1763.2|1762.8|1763.2|1762.6|1763.4|1763.2|1762.8|1762.4|1715
1607425340000|2020-12-08 11:02:20||1762.8||1762.8||1762.8||1762.6|0
1607425370000|2020-12-08 11:02:50|1763.4|1763|1762.8|1762.6|1763.4|1763|1762.8|1762.6|1332
1607425390000|2020-12-08 11:03:10|1762.6|1762.4|1762|1761.6|1762.8|1762.4|1761.8|1761.6|2703
1607425400000|2020-12-08 11:03:20|1761.8|1761.4|1761.6|1761.2|1762|1761.4|1761.4|1761.2|244
1607425410000|2020-12-08 11:03:30|1761.4|1761|1761.2|1760.8|1761.4|1761|1761.2|1760.6|199
1607425420000|2020-12-08 11:03:40|1761||1761.2||1761.2||1761||10
1607425430000|2020-12-08 11:03:50|1761.4|1761|1761.2|1761|1761.4|1761|1761.2|1761|520
1607425440000|2020-12-08 11:04:00|1761.4|1760.8|1761.2|1760.6|1761.4|1760.8|1760.4|1760.2|1651
1607425450000|2020-12-08 11:04:10|1761|1760.8|1761.8|1761.4|1762|1761.8|1761|1760.6|2343
1607425460000|2020-12-08 11:04:20|1762|1761.6|1761.8|1761.4|1762|1761.6|1761.8|1761.4|1
1607425470000|2020-12-08 11:04:30|1762|1761.6|1762|1761.6|1762|1761.6|1761.8|1761.4|501
1607425480000|2020-12-08 11:04:40|1762.2|1761.8|1762.2|1761.8|1762.4|1762|1762|1761.8|2422
1607425490000|2020-12-08 11:04:50|1762|1761.6|1762|1761.8|1762|1761.8|1762|1761.6|400
1607425500000|2020-12-08 11:05:00|1762.2|1761.6|1762.2|1761.8|1762.4|1762|1762|1761.6|715
1607425510000|2020-12-08 11:05:10|1762.4|1762|1762.6|1762.4|1762.6|1762.4|1762.2|1762|145
1607425520000|2020-12-08 11:05:20|1762.8|1762.6|1762.6|1762.4|1762.8|1762.6|1762.6|1762.2|1712
1607425540000|2020-12-08 11:05:40|1762.4|1762.2|1762.4|1761.8|1762.6|1762.2|1762.2|1761.8|1169
1607425550000|2020-12-08 11:05:50|1762.2|1762|1762|1761.4|1762.2|1762|1762|1761.4|0
1607425560000|2020-12-08 11:06:00|1761.8||1761.8||1761.8||1761.8||0
1607425570000|2020-12-08 11:06:10|1762|1761.6|1762.6|1762.2|1762.8|1762.4|1762|1761.4|1431
1607425580000|2020-12-08 11:06:20||1762||1762||1762||1762|0
1607425590000|2020-12-08 11:06:30|1762.4|1761.8|1762.6|1762|1762.6|1762|1762.2|1761.6|0
1607425610000|2020-12-08 11:06:50|1762.4|1762.2|1762.8|1762.2|1763|1762.6|1762.2|1762|364
1607425620000|2020-12-08 11:07:00|1762.6|1762|1762.6|1762.2|1762.8|1762.2|1762.4|1762|199
1607425630000|2020-12-08 11:07:10|1762.8|1762.4|1763|1762.6|1763.2|1762.6|1762.8|1762.4|0
1607425640000|2020-12-08 11:07:20|1762.8|1762.2|1762.6|1762.2|1762.8|1762.6|1762.4|1762|213
1607425650000|2020-12-08 11:07:30||1762.4||1762.2||1762.4||1762.2|400
1607425660000|2020-12-08 11:07:40|1762.4|1762|1762.2|1762|1762.6|1762.2|1762|1761.4|1568
1607425670000|2020-12-08 11:07:50|1762.4||1762.4||1762.4||1762.4||0
1607425680000|2020-12-08 11:08:00|1762.2|1761.6|1762|1761.4|1762.2|1761.6|1761.8|1761.4|1
1607425690000|2020-12-08 11:08:10|1762.2|1761.6|1761.6|1761.4|1762.2|1761.8|1761.6|1761.4|0
1607425700000|2020-12-08 11:08:20|1761.8||1761.8||1761.8||1761.6||717
1607425710000|2020-12-08 11:08:30|1762|1761.6|1762.4|1762|1762.4|1762|1762|1761.6|4722
1607425720000|2020-12-08 11:08:40|1762.2|1762.2|1762.6|1762|1762.8|1762.2|1762.2|1762|276
1607425730000|2020-12-08 11:08:50|1762.4|1761.8|1762.2|1761.8|1762.4|1762|1762|1761.8|12
1607425740000|2020-12-08 11:09:00|1762.4|1762|1760.4|1760|1762.4|1762|1760|1759.4|5180
1607425750000|2020-12-08 11:09:10|1760.2|1759.8|1760.6|1760.2|1760.6|1760.2|1760|1759.6|143
1607425760000|2020-12-08 11:09:20|1760.4|1760|1760.6|1760|1760.8|1760.6|1760.4|1759.8|420
1607425770000|2020-12-08 11:09:30|1760.8|1760.2|1761.2|1760.8|1761.2|1760.8|1760.8|1760.2|0
1607425780000|2020-12-08 11:09:40|1761.4|1761|1761.6|1761.2|1761.8|1761.4|1761.2|1761|1028
1607425790000|2020-12-08 11:09:50|1762|1761.4|1761.6|1761.2|1762|1761.8|1761.4|1761.2|2136
1607425800000|2020-12-08 11:10:00|1761.8|1761.4|1762.2|1761.8|1762.4|1762.2|1761.8|1761.4|1907
1607425810000|2020-12-08 11:10:10|1762.4|1762|1762.6|1762.2|1762.8|1762.4|1762.4|1762|527
1607425820000|2020-12-08 11:10:20|1762.8|1762.4|1762.4|1762.2|1762.8|1762.4|1762.4|1762.2|82
1607425830000|2020-12-08 11:10:30|1762.6|1762.4|1762.6|1762.4|1762.6|1762.4|1762.4|1762.2|0
1607425840000|2020-12-08 11:10:40|1762.8|1762.2|1762.6|1762.4|1763|1762.8|1762.4|1762.2|1632
1607425850000|2020-12-08 11:10:50|1762.8|1762.6|1762.2|1762|1762.8|1762.6|1762|1761.6|933
1607425860000|2020-12-08 11:11:00|1762.4|1761.8|1762|1761.6|1762.4|1761.8|1761.8|1761.4|199
1607425870000|2020-12-08 11:11:10|1761.8|1761.4|1761.8|1761.2|1762|1761.6|1761.4|1761.2|136
1607425880000|2020-12-08 11:11:20|1761.6|1761|1761.8|1761.2|1761.8|1761.4|1761.4|1760.8|65
1607425890000|2020-12-08 11:11:30|1761.6|1761|1761.8|1761.2|1761.8|1761.4|1761.4|1761|0
1607425900000|2020-12-08 11:11:40|1761.6|1761|1761.4|1761.2|1761.6|1761.2|1761.4|1761|0
1607425910000|2020-12-08 11:11:50|1761.2|1761|1761.4|1760.8|1761.4|1761|1761|1760.4|399
1607425920000|2020-12-08 11:12:00|1761.2|1761|1761.2|1761|1761.4|1761.2|1761.2|1761|484
1607425930000|2020-12-08 11:12:10|1761.4|1761.2|1763|1762.4|1763|1762.6|1761.2|1761.2|789
1607425940000|2020-12-08 11:12:20|1762.8|1762.6|1761.8|1761.4|1763|1762.6|1761.6|1761.2|4125
1607425950000|2020-12-08 11:12:30|1761.6|1761.2|1761.2|1760.8|1761.6|1761.2|1761|1760.6|1262
1607425960000|2020-12-08 11:12:40|1761|1761|1761.4|1761.2|1761.4|1761.2|1761|1760.8|287
1607425970000|2020-12-08 11:12:50|1761.6|1761.4|1761.4|1761.2|1761.8|1761.4|1761.4|1761.2|331
1607425980000|2020-12-08 11:13:00|1761.2|1761|1761|1760.8|1761.2|1761|1761|1760.8|30
1607425990000|2020-12-08 11:13:10|1761.2||1761.2||1761.2||1761||400
1607426000000|2020-12-08 11:13:20|1761||1761||1761.2||1761||0
1607426010000|2020-12-08 11:13:30|1761.2|1760.6|1761|1760.6|1761.2|1760.8|1760.6|1760.4|790
1607426020000|2020-12-08 11:13:40|1760.8|1760.4|1760.4|1760.2|1760.8|1760.4|1760.2|1759.8|585
1607426030000|2020-12-08 11:13:50|1760.6|1760.4|1759.8|1759.4|1760.8|1760.4|1759.8|1759.4|1500
1607426040000|2020-12-08 11:14:00|1760|1759.6|1759.6|1759.2|1760.2|1759.8|1759.6|1759|28
1607426050000|2020-12-08 11:14:10|1759.4|1759|1759.4|1759|1759.6|1759.2|1759.2|1759|0
1607426060000|2020-12-08 11:14:20|1759.6|1759.2|1759.8|1759.2|1759.8|1759.4|1759.6|1759.2|48
1607426070000|2020-12-08 11:14:30|1759.6|1759|1759.4|1759|1759.6|1759|1759.4|1759|0
1607426080000|2020-12-08 11:14:40|1759.6|1759.2|1759.8|1759.2|1759.8|1759.2|1759.4|1759|481
1607426090000|2020-12-08 11:14:50|1759.6|1759|1759.4|1759|1759.6|1759|1758.8|1758.6|2226
1607426100000|2020-12-08 11:15:00|1759.2|1758.8|1758.4|1758|1759.2|1759|1758.4|1758|65
1607426110000|2020-12-08 11:15:10|1758.6|1758.2|1758.2|1757.8|1758.8|1758.2|1758|1757.6|804
1607426120000|2020-12-08 11:15:20|1758.4|1758|1758.6|1758.2|1758.6|1758.2|1758.4|1758|418
1607426140000|2020-12-08 11:15:40|1758.8|1758.4|1757.8|1757.4|1758.8|1758.6|1757.8|1757.4|2604
1607426150000|2020-12-08 11:15:50|1758|1757.6|1757.4|1757|1758|1757.6|1756.6|1756.4|3530
1607426160000|2020-12-08 11:16:00|1757.2|1756.8|1757.4|1757|1757.4|1757|1756.8|1756.4|382
1607426170000|2020-12-08 11:16:10|1757.6|1757.2|1757.8|1757.2|1758|1757.6|1757.6|1757|36954
1607426180000|2020-12-08 11:16:20|1757.6|1757.4|1757|1756.6|1757.8|1757.4|1756.8|1756.4|1212
1607426190000|2020-12-08 11:16:30|1756.8|1756.4|1756.8|1756.4|1757|1756.6|1756.6|1756.2|751
1607426200000|2020-12-08 11:16:40|1757|1756.6|1757|1756.4|1757.2|1757|1757|1756.4|1400
1607426210000|2020-12-08 11:16:50|1756.8|1756.2|1756.8|1756.2|1757|1756.6|1756.4|1756.2|886
1607426220000|2020-12-08 11:17:00|1756.6|1756.4|1756.8|1756.6|1756.8|1756.6|1756.6|1756.4|0
1607426230000|2020-12-08 11:17:10||1756.4||1756.4||1756.6||1756.2|400
1607426240000|2020-12-08 11:17:20|1756.6||1756.6||1756.6||1756.6||0
1607426250000|2020-12-08 11:17:30|1756.8|1756.2|1756.6|1756.4|1756.8|1756.4|1756.6|1756.2|201
1607426260000|2020-12-08 11:17:40|1756.8|1756.6|1757.2|1757|1757.4|1757.2|1756.8|1756.4|1063
1607426270000|2020-12-08 11:17:50|1757.4|1756.8|1757.2|1756.8|1757.4|1757|1757|1756.8|0
1607426280000|2020-12-08 11:18:00|1757|1756.4|1757|1756.4|1757.2|1756.4|1756.6|1756.2|50
1607426290000|2020-12-08 11:18:10|1756.8|1756.2|1756.6|1756.2|1756.8|1756.4|1756.4|1756.2|800
1607426300000|2020-12-08 11:18:20|1756.4|1756|1756.8|1756.2|1757.2|1757|1756.4|1756|1610
1607426310000|2020-12-08 11:18:30|1756.6|1756|1756.6|1756.4|1756.6|1756.4|1756.4|1756|1265
1607426320000|2020-12-08 11:18:40|1756.4|1756.2|1756.2|1756|1756.4|1756.2|1756.2|1756|86
1607426330000|2020-12-08 11:18:50|1756.4|1756.2|1756.6|1756.2|1756.8|1756.4|1756.4|1756|1439
1607426340000|2020-12-08 11:19:00|1756.4|1756|1756.2|1756|1756.6|1756.2|1756.2|1756|195
1607426350000|2020-12-08 11:19:10|1756.4|1756.2|1756.6|1756.2|1756.8|1756.2|1756.4|1756|132
1607426360000|2020-12-08 11:19:20|1756.4|1756|1756.4|1756|1756.6|1756.2|1755.8|1755.4|739
1607426370000|2020-12-08 11:19:30|1756.6|1755.8|1756.6|1756|1756.6|1756|1756.2|1755.6|0
1607426380000|2020-12-08 11:19:40|1756.4|1756.2|1757|1756.4|1757|1756.4|1756.4|1756.2|832
1607426390000|2020-12-08 11:19:50|1756.8||1756.6||1756.8||1756.6||200
1607426400000|2020-12-08 11:20:00|1756.8|1756.6|1756.8|1756.4|1756.8|1756.6|1756.8|1756.4|489
1607426410000|2020-12-08 11:20:10|1756.6|1756.6|1756.6|1756.2|1757|1756.6|1756.4|1756.2|601
1607426420000|2020-12-08 11:20:20|1756.4|1756|1756.2|1755.8|1756.4|1756|1756|1755.6|1011
1607426430000|2020-12-08 11:20:30|1756|1756|1756.2|1755.8|1756.2|1756|1756|1755.8|13
1607426450000|2020-12-08 11:20:50|1756.4|1756|1756.2|1756|1756.4|1756.2|1756.2|1756|415
1607426460000|2020-12-08 11:21:00|1756.4|1756.2|1757.2|1757|1757.2|1757|1756.2|1755.8|1817
1607426470000|2020-12-08 11:21:10|1757|1756.8|1757.6|1757.4|1757.6|1757.4|1757|1756.8|1271
1607426480000|2020-12-08 11:21:20|1757.8|1757.6|1757.8|1757.4|1757.8|1757.6|1757.6|1757.4|594
1607426490000|2020-12-08 11:21:30|1757.6|1757.6|1757.8|1757.4|1757.8|1757.6|1757.6|1757.4|126
1607426500000|2020-12-08 11:21:40|1757.6|1757.6|1758.4|1758|1758.6|1758|1757.6|1757.6|1871
1607426510000|2020-12-08 11:21:50|1758.2|1757.8|1758.4|1757.8|1758.4|1758|1758|1757.8|400
1607426520000|2020-12-08 11:22:00|1758.6|1758|1758.4|1758|1758.6|1758.2|1758.4|1758|0
1607426530000|2020-12-08 11:22:10|1758.6|1757.8|1757.8|1757.4|1758.6|1757.8|1757.6|1757.2|979
1607426540000|2020-12-08 11:22:20|1758|1757.6|1757.8|1757.4|1758|1757.8|1757.8|1757.4|809
1607426570000|2020-12-08 11:22:50|1758|1757.6|1758|1757.4|1758.2|1757.8|1758|1757.4|451
1607426590000|2020-12-08 11:23:10|1757.8||1757.6||1757.8||1757.6||0
1607426600000|2020-12-08 11:23:20|1757.4|1757.2|1757.6|1757|1757.6|1757.4|1757.4|1757|857
1607426610000|2020-12-08 11:23:30|1757.8|1757.2|1758.4|1758|1758.4|1758|1757.8|1757.2|1198
1607426620000|2020-12-08 11:23:40|1758.6|1758.2|1758.6|1758.2|1758.8|1758.2|1758.6|1758.2|0
1607426630000|2020-12-08 11:23:50|1758.4|1758|1758.2|1758|1758.4|1758.2|1758.2|1758|0
1607426640000|2020-12-08 11:24:00|1758.4||1758.2||1758.6||1758.2||200
1607426650000|2020-12-08 11:24:10|1758.4|1758.2|1758.6|1758.4|1758.8|1758.4|1758.4|1758.2|379
1607426660000|2020-12-08 11:24:20|1759|1758.6|1759.4|1759.2|1759.6|1759.2|1758.8|1758.6|1336
1607426670000|2020-12-08 11:24:30|1759.6|1759|1759.6|1759.2|1759.8|1759.4|1759.6|1759|560
1607426680000|2020-12-08 11:24:40|1759.4|1759.4|1759.6|1759.2|1759.6|1759.4|1759.4|1759.2|496
1607426700000|2020-12-08 11:25:00|1759.4|1759|1758.8|1758.4|1759.6|1759.2|1758.6|1758.2|306
1607426710000|2020-12-08 11:25:10||1758.2||1758.4||1758.4||1758.2|0
1607426720000|2020-12-08 11:25:20|1759|1758.6|1759.2|1758.6|1759.2|1758.8|1759|1758.6|55
1607426730000|2020-12-08 11:25:30||1758.8||1758.6||1758.8||1758.6|81
1607426740000|2020-12-08 11:25:40|1759.4|1758.8|1759.6|1759.2|1759.6|1759.2|1759.4|1758.8|1712
1607426750000|2020-12-08 11:25:50|1759.8|1759.4|1759.4|1759|1760|1759.6|1759.4|1759|1290
1607426760000|2020-12-08 11:26:00|1759.6|1758.8|1760|1759.4|1760|1759.6|1759.4|1758.8|684
1607426770000|2020-12-08 11:26:10|1759.8||1760||1760||1759.8||0
1607426780000|2020-12-08 11:26:20|1759.8|1759.6|1759.6|1759.4|1760|1759.6|1759.6|1759.4|376
1607426790000|2020-12-08 11:26:30|1759.8|1759.6|1760|1759.6|1760|1759.8|1759.8|1759.4|515
1607426800000|2020-12-08 11:26:40||1759.8||1759.8||1759.8||1759.8|0
1607426810000|2020-12-08 11:26:50|1760.2|1760|1760.2|1759.8|1760.4|1760|1760.2|1759.8|891
1607426820000|2020-12-08 11:27:00|1760.4|1760|1761.2|1760.8|1761.4|1760.8|1760.2|1760|2425
1607426830000|2020-12-08 11:27:10|||||||||28
1607426840000|2020-12-08 11:27:20|1761|1760.6|1761|1760.8|1761|1760.8|1760.8|1760.4|1
1607426850000|2020-12-08 11:27:30|1761.2|1760.6|1760.6|1760.2|1761.2|1760.6|1760.4|1760|1083
1607426860000|2020-12-08 11:27:40|1760.4|1760|1760.6|1760.2|1760.6|1760.2|1760.4|1760|0
1607426870000|2020-12-08 11:27:50|1760.4||1760.4||1760.4||1760.4||0
1607426880000|2020-12-08 11:28:00|1760.6|1760|1760.4|1760.2|1760.6|1760.2|1760.4|1760|1000
1607426890000|2020-12-08 11:28:10|1760.2|1760|1760.4|1759.8|1760.4|1760|1760|1759.6|633
1607426900000|2020-12-08 11:28:20||1760||1759.8||1760||1759.8|0
1607426910000|2020-12-08 11:28:30|1760.6|1760|1760.4|1760|1760.8|1760.6|1760.4|1760|974
1607426920000|2020-12-08 11:28:40|1760.6|1760.2|1760.6|1760.2|1760.6|1760.2|1760.4|1760|142
1607426930000|2020-12-08 11:28:50|1760.4|1760|1760.4|1760|1760.6|1760.2|1760.4|1759.8|0
1607426940000|2020-12-08 11:29:00|1760.2|1759.8|1760.4|1759.8|1760.4|1759.8|1760|1759.6|1
1607426950000|2020-12-08 11:29:10|1760.2|1759.6|1760|1759.6|1760.2|1759.6|1760|1759.6|0
1607426960000|2020-12-08 11:29:20|1760.2|1759.8|1760|1759.8|1760.2|1759.8|1760|1759.6|71
1607426970000|2020-12-08 11:29:30||1759.6||1759.6||1759.6||1759.6|0
1607426980000|2020-12-08 11:29:40|1759.8|1759.4|1759.8|1759.6|1759.8|1759.6|1759.8|1759.4|208
1607426990000|2020-12-08 11:29:50|1759.6|1759.4|1759.6|1759.2|1759.6|1759.4|1759.4|1759.2|2368
1607427000000|2020-12-08 11:30:00|1759.4|1759.4|1759|1758.6|1759.4|1759.4|1759|1758.6|494
1607427010000|2020-12-08 11:30:10|1758.8|1758.4|1759|1758.4|1759|1758.4|1758.6|1758.2|44
1607427020000|2020-12-08 11:30:20|1758.8|1758.6|1759|1758.8|1759.4|1759|1758.8|1758.4|14971
1607427030000|2020-12-08 11:30:30|1759.2|1759|1759|1758.6|1759.8|1759.2|1759|1758.6|353
1607427040000|2020-12-08 11:30:40|1758.8|1758.4|1759|1758.6|1759|1758.6|1758.8|1758.4|295
1607427050000|2020-12-08 11:30:50|1758.8|1758.4|1759|1758.6|1759|1758.6|1758.8|1758.4|10
1607427060000|2020-12-08 11:31:00|1758.8||1758.8||1758.8||1758.8||0
1607427070000|2020-12-08 11:31:10|1759|1758.4|1758.8|1758.6|1759|1758.6|1758.8|1758.4|432
1607427080000|2020-12-08 11:31:20|1759|1758.8|1759.2|1758.8|1759.2|1759|1758.8|1758.4|5506
1607427090000|2020-12-08 11:31:30|1759|1758.6|1759.2|1758.8|1759.2|1758.8|1759|1758.6|0
1607427100000|2020-12-08 11:31:40|1759|1758.6|1759|1758.6|1759.2|1758.6|1758.8|1758.4|1325
1607427110000|2020-12-08 11:31:50|1758.8|1758.8|1758.8|1758.4|1759|1758.8|1758.8|1758.4|200
1607427120000|2020-12-08 11:32:00|1759|1758.6|1758.8|1758.4|1759|1758.6|1758.6|1758.2|1499
1607427130000|2020-12-08 11:32:10|1758.6|1758.2|1758.8|1758.4|1759|1758.6|1758.4|1758.2|1697
1607427140000|2020-12-08 11:32:20|1758.6|1758.2|1758.4|1758|1758.8|1758.4|1758.4|1758|1802
1607427150000|2020-12-08 11:32:30|1758.2|1757.8|1758.2|1757.8|1758.2|1757.8|1758|1757.6|2081
1607427160000|2020-12-08 11:32:40|1758|1757.6|1757.4|1757|1758|1757.8|1757.4|1757|1423
1607427170000|2020-12-08 11:32:50|1757.6|1757.2|1757.4|1757|1757.8|1757.2|1757.4|1757|0
1607427180000|2020-12-08 11:33:00|1757.6|1757.2|1757.6|1757.4|1757.6|1757.4|1757.2|1757|3955
1607427190000|2020-12-08 11:33:10|1757.8|1757.6|1758|1757.6|1758.2|1758|1757.6|1757.4|3718
1607427200000|2020-12-08 11:33:20|1757.8||1758||1758||1757.8||100
1607427210000|2020-12-08 11:33:30|1757.8|1757.4|1757.6|1757.2|1757.8|1757.4|1757.4|1757.2|608
1607427220000|2020-12-08 11:33:40|1757.8|1757.4|1758|1757.4|1758|1757.6|1757.8|1757.4|248
1607427230000|2020-12-08 11:33:50|1757.8||1757.8||1758||1757.8||50
1607427240000|2020-12-08 11:34:00|1758||1757.8||1758||1757.8||0
1607427250000|2020-12-08 11:34:10|1757.6|1757.2|1756.8|1756.2|1757.6|1757.4|1756.4|1756.2|661
1607427260000|2020-12-08 11:34:20|1756.6|1756|1756.6|1756.2|1756.6|1756.2|1756.4|1756|200
1607427270000|2020-12-08 11:34:30|1756.4|1756|1756|1755.8|1756.6|1756.2|1756|1755.6|300
1607427280000|2020-12-08 11:34:40|1755.8|1755.6|1757|1756.8|1757|1756.8|1755.8|1755.6|823
1607427290000|2020-12-08 11:34:50|1757.2|1757|1757.2|1756.6|1757.4|1757.2|1757|1756.4|693
1607427300000|2020-12-08 11:35:00|1757.4|1757|1757.2|1756.6|1757.4|1757|1757|1756.6|2266
1607427310000|2020-12-08 11:35:10|1757.4|1756.8|1757.2|1756.6|1757.4|1757|1757.2|1756.6|231
1607427320000|2020-12-08 11:35:20||1756.8||1756.6||1756.8||1756.6|200
1607427330000|2020-12-08 11:35:30|1757.4|1756.8|1757.4|1757|1757.4|1757.2|1757.2|1756.8|690
1607427340000|2020-12-08 11:35:40|1757.6|1757.2|1757.8|1757.6|1757.8|1757.6|1757.6|1757.2|392
1607427350000|2020-12-08 11:35:50|1757.6|1757.4|1757.2|1756.6|1757.8|1757.4|1757|1756.6|3626
1607427360000|2020-12-08 11:36:00|1757||1757||1757||1757||0
1607427370000|2020-12-08 11:36:10|1756.8|1756.4|1756.6|1756.2|1756.8|1756.6|1756.6|1756.2|445
1607427390000|2020-12-08 11:36:30|1756.4||1756.4||1756.4||1756.4||0
1607427400000|2020-12-08 11:36:40|1756.6|1756.4|1756.6|1756.2|1756.6|1756.4|1756.4|1756|600
1607427410000|2020-12-08 11:36:50|1757|1756.4|1757.4|1757|1757.6|1757|1757|1756.4|876
1607427440000|2020-12-08 11:37:20|1757.6|1757.2|1757.6|1757.4|1757.8|1757.6|1757.6|1757.2|1291
1607427450000|2020-12-08 11:37:30|1757.8|1757.2|1757.8|1757.4|1757.8|1757.4|1757.6|1757.2|500
1607427470000|2020-12-08 11:37:50|1758|1757.6|1758|1757.8|1758|1757.8|1758|1757.6|237
1607427480000|2020-12-08 11:38:00|1758.2|1758|1758.2|1758|1758.6|1758.2|1758.2|1757.8|1721
1607427490000|2020-12-08 11:38:10|1758|1757.8|1758|1757.6|1758|1757.8|1757.8|1757.4|2377
1607427500000|2020-12-08 11:38:20|1757.8||1757.8||1757.8||1757.8||400
1607427510000|2020-12-08 11:38:30|1757.6|1757.4|1757.6|1757|1757.8|1757.4|1757.4|1757|402
1607427520000|2020-12-08 11:38:40|1757.4|1756.8|1757.2|1756.6|1757.4|1756.8|1757.2|1756.6|0
1607427530000|2020-12-08 11:38:50|1757|1756.4|1756.8|1756.2|1757.2|1756.6|1756.8|1756.2|293
1607427540000|2020-12-08 11:39:00|1757|1756.4|1757.6|1757.2|1757.6|1757.4|1757|1756.2|4199
1607427550000|2020-12-08 11:39:10|1757.4|1757|1757.2|1756.6|1757.4|1757|1757|1756.6|201
1607427560000|2020-12-08 11:39:20|1757|1756.8|1757|1756.6|1757.2|1756.8|1757|1756.6|0
1607427580000|2020-12-08 11:39:40|1756.8|1756.4|1755.6|1755.2|1757|1756.4|1755.4|1755.2|2411
1607427590000|2020-12-08 11:39:50|1755.8|1755.4|1755.8|1755.4|1755.8|1755.4|1755.4|1755|1051
1607427600000|2020-12-08 11:40:00|1755.6|1755.6|1756.2|1756|1756.6|1756.2|1755.6|1755.6|1800
1607427610000|2020-12-08 11:40:10|1756.4|1756.2|1756.8|1756.4|1756.8|1756.4|1756.2|1755.8|769
1607427620000|2020-12-08 11:40:20|1756.6|1756.2|1756.4|1756|1756.6|1756.2|1756.2|1755.8|301
1607427630000|2020-12-08 11:40:30|1756.2|1755.8|1756|1755.4|1756.2|1755.8|1756|1755.2|94
1607427640000|2020-12-08 11:40:40|1755.8|1755.2|1755.6|1755.2|1755.8|1755.4|1755.4|1755|563
1607427650000|2020-12-08 11:40:50|1755.4|1755|1755.4|1755|1755.4|1755|1755.4|1755|0
1607427660000|2020-12-08 11:41:00|1755.6|1755.2|1755.4|1755.2|1755.6|1755.2|1755.4|1755|19
1607427670000|2020-12-08 11:41:10|1755.6|1755.4|1755.6|1755.2|1756|1755.6|1755.4|1755.2|987
1607427680000|2020-12-08 11:41:20|1755.4||1755.4||1755.4||1755.4||15
1607427700000|2020-12-08 11:41:40|1755.2|1755|1754.6|1754.2|1755.2|1755|1754.4|1754|12407
1607427710000|2020-12-08 11:41:50|1754.4|1754|1754.2|1754|1754.4|1754|1754.2|1754|600
1607427720000|2020-12-08 11:42:00|1754|1753.8|1753.6|1753.2|1754|1753.8|1753.6|1753.2|5302
1607427730000|2020-12-08 11:42:10|1753.4|1753|1752.4|1752.2|1753.4|1753|1752.4|1752.2|10781
1607427740000|2020-12-08 11:42:20|1752.6|1752.4|1752.2|1752|1753|1752.6|1752.2|1752|3291
1607427750000|2020-12-08 11:42:30|1752|1751.8|1752.6|1752.2|1752.8|1752.2|1752|1751.4|5264
1607427760000|2020-12-08 11:42:40|1752.4|1752|1752.6|1752.2|1752.6|1752.2|1752.4|1752|0
1607427770000|2020-12-08 11:42:50|1752.8|1752.4|1753|1752.6|1753|1752.8|1752.8|1752.4|893
1607427780000|2020-12-08 11:43:00|1753.2|1752.8|1753.2|1753|1753.6|1753|1753.2|1752.8|970
1607427790000|2020-12-08 11:43:10|1753|1752.6|1752.8|1752.2|1753|1752.6|1752.4|1752.2|63
1607427800000|2020-12-08 11:43:20|1752.6|1752|1752.2|1751.8|1752.6|1752|1752|1751.6|790
1607427810000|2020-12-08 11:43:30|1752|1751.6|1752.2|1751.8|1752.2|1751.8|1752|1751.6|0
1607427820000|2020-12-08 11:43:40|1752.4|1752|1752.8|1752.6|1753|1752.8|1752.4|1752|2484
1607427830000|2020-12-08 11:43:50|1753|1752.8|1753.2|1752.6|1753.2|1752.8|1752.8|1752.2|2437
1607427840000|2020-12-08 11:44:00|1753|1752.4|1752.6|1752.4|1753|1752.6|1752.6|1752.4|723
1607427850000|2020-12-08 11:44:10|1752.4|1752.2|1752.6|1752.2|1752.6|1752.2|1752.4|1752|16
1607427870000|2020-12-08 11:44:30|1752.8|1752.4|1753.2|1752.6|1753.4|1753|1752.8|1752.4|848
1607427880000|2020-12-08 11:44:40|1753|1752.4|1752.8|1752.2|1753|1752.4|1752.8|1752.2|0
1607427890000|2020-12-08 11:44:50|1752.6|1752.4|1752.4|1751.8|1752.6|1752.6|1751.8|1751.4|1730
1607427900000|2020-12-08 11:45:00|1752.6|1752|1752|1751.6|1752.8|1752.2|1752|1751.6|4854
1607427910000|2020-12-08 11:45:10|1752.2|1751.8|1751.6|1751.4|1752.2|1752|1751.4|1751.2|7639
1607427920000|2020-12-08 11:45:20|1751.4|1751.2|1751.2|1751|1751.4|1751.2|1751.2|1751|1003
1607427930000|2020-12-08 11:45:30|1751.4|1751.2|1750.4|1750|1751.4|1751.2|1750.4|1750|9627
1607427940000|2020-12-08 11:45:40|1750.6|1750.2|1750.4|1750|1750.6|1750.2|1750.4|1750|143
1607427950000|2020-12-08 11:45:50|1750.2|1750.2|1750.2|1750|1750.2|1750.2|1750.2|1750|570
1607427960000|2020-12-08 11:46:00|1750|1749.8|1749.6|1749.4|1750|1749.8|1749.2|1749|28835
1607427970000|2020-12-08 11:46:10|1749.8|1749.2|1749.6|1749.2|1749.8|1749.2|1749.2|1749|1220
1607427980000|2020-12-08 11:46:20|1749.8|1749.4|1749.4|1749.2|1749.8|1749.4|1749.4|1749|1795
1607427990000|2020-12-08 11:46:30|1749.2|1749|1749.8|1749.6|1750|1749.8|1749.2|1749|8273
1607428000000|2020-12-08 11:46:40|1749.6|1749.2|1749.6|1749.2|1749.6|1749.2|1749.6|1749.2|200
1607428010000|2020-12-08 11:46:50|1749.8|1749.4|1750|1749.6|1750|1749.8|1749.8|1749.4|2257
1607428020000|2020-12-08 11:47:00|1749.8|1749.8|1750.2|1749.6|1750.6|1750.2|1749.8|1749.6|4104
1607428030000|2020-12-08 11:47:10|1750|1749.4|1750|1749.6|1750|1749.8|1749.8|1749.2|1132
1607428040000|2020-12-08 11:47:20|1749.8|1749.2|1749.8|1749.6|1750|1749.8|1749.8|1749.2|3826
1607428050000|2020-12-08 11:47:30|1749.6|1749.4|1749.2|1749|1749.6|1749.4|1749.2|1749|3510
1607428060000|2020-12-08 11:47:40|1749|1748.8|1748.8|1748.6|1749.2|1748.8|1748.8|1748.4|745
1607428070000|2020-12-08 11:47:50|1749|1748.8|1749|1748.8|1749|1748.8|1748.8|1748.6|1043
1607428080000|2020-12-08 11:48:00|1748.8|1748.6|1749|1748.8|1749.2|1749|1748.8|1748.6|3533
1607428090000|2020-12-08 11:48:10|1749.2|1749|1749.4|1749|1749.4|1749.2|1749|1749|2503
1607428100000|2020-12-08 11:48:20|1749.6|1749.2|1749.6|1749.2|1749.8|1749.4|1749.4|1749.2|1501
1607428110000|2020-12-08 11:48:30|1749.8|1749.4|1749.8|1749.2|1750|1749.8|1749.4|1749.2|2321
1607428120000|2020-12-08 11:48:40|1749.6||1749.6||1749.6||1749.6||0
1607428130000|2020-12-08 11:48:50|1749.8|1749.4|1749.8|1749.2|1750|1749.8|1749.8|1749.2|1456
1607428140000|2020-12-08 11:49:00|1749.6||1749.4||1749.6||1749.4||100
1607428150000|2020-12-08 11:49:10|1749.2|1749|1748.4|1748|1749.4|1749|1748.2|1748|1111
1607428160000|2020-12-08 11:49:20|1748.2|1747.6|1747.8|1747.4|1748.2|1747.6|1747.6|1747|5086
1607428170000|2020-12-08 11:49:30|1747.6|1747.2|1746.8|1746.4|1747.6|1747.2|1746.2|1745.8|4470
1607428180000|2020-12-08 11:49:40|1746.6|1746|1746.8|1746.4|1747.2|1746.8|1746.6|1746|183
1607428190000|2020-12-08 11:49:50|1746.6|1746|1746.8|1746.4|1746.8|1746.4|1746.6|1746|189
1607428200000|2020-12-08 11:50:00|1746.6|1746.2|1746.4|1746|1746.8|1746.4|1746.2|1746|201
1607428210000|2020-12-08 11:50:10|1746.2||1746.4||1746.4||1746.2||0
1607428220000|2020-12-08 11:50:20|1746.6|1746.2|1746.4|1746|1746.6|1746.4|1746.4|1746|1096
1607428230000|2020-12-08 11:50:30|1746.2|1745.8|1746|1745.6|1746.2|1745.8|1746|1745.6|13
1607428240000|2020-12-08 11:50:40|1746.2|1745.8|1746.4|1746.2|1746.6|1746.2|1746.2|1745.8|391
1607428250000|2020-12-08 11:50:50|1746.6|1746|1746.6|1746.2|1746.6|1746.4|1746.6|1746|600
1607428260000|2020-12-08 11:51:00|1746.4||1746.6||1746.6||1746.4||0
1607428270000|2020-12-08 11:51:10|1746.4|1746.4|1747.2|1746.6|1747.2|1746.8|1746.4|1746.2|2004
1607428280000|2020-12-08 11:51:20|1747|1746.8|1747|1746.6|1747.8|1747.4|1746.8|1746.6|3389
1607428290000|2020-12-08 11:51:30|1747.2|1746.8|1747.4|1746.6|1747.4|1747|1747.2|1746.6|635
1607428300000|2020-12-08 11:51:40|1747.2|1746.8|1747|1746.6|1747.2|1747|1747|1746.6|0
1607428310000|2020-12-08 11:51:50||1746.8||1746.6||1746.8||1746.6|648
1607428320000|2020-12-08 11:52:00|1747.2|1746.8|1747.4|1747.2|1747.6|1747.4|1747|1746.6|2306
1607428330000|2020-12-08 11:52:10|1747.6||1747.4||1747.6||1747.4||744
1607428340000|2020-12-08 11:52:20|1747.6|1747|1747.6|1747.2|1747.8|1747.2|1747.2|1747|1494
1607428350000|2020-12-08 11:52:30|1747.4||1747.8||1747.8||1747.4||1000
1607428360000|2020-12-08 11:52:40|1747.6|1747|1747.4|1747.2|1747.8|1747.4|1747|1746.6|2151
1607428370000|2020-12-08 11:52:50|1747.2|1746.8|1747|1746.6|1747.2|1746.8|1747|1746.6|125
1607428380000|2020-12-08 11:53:00|1747.2|1746.8|1748.8|1748.6|1749.4|1749|1747.2|1746.6|2890
1607428390000|2020-12-08 11:53:10|1748.6|1748.4|1748.6|1748.2|1748.8|1748.6|1748.4|1747.8|2004
1607428400000|2020-12-08 11:53:20|1749|1748.4|1749|1748.6|1749|1748.6|1748.8|1748.4|56
1607428410000|2020-12-08 11:53:30|1748.8|1748.4|1748.6|1748.2|1748.8|1748.6|1748.6|1748.2|2500
1607428420000|2020-12-08 11:53:40|1748.4||1748.6||1748.6||1748.4||135
1607428440000|2020-12-08 11:54:00|1748.8|1748.4|1749.2|1748.6|1749.2|1748.6|1748.8|1748.4|201
1607428450000|2020-12-08 11:54:10|1749|1748.4|1748.8|1748.2|1749|1748.6|1748.4|1748.2|800
1607428460000|2020-12-08 11:54:20|1748.6||1748.6||1748.6||1748.4||135
1607428470000|2020-12-08 11:54:30|1748.8|1748.4|1748.6|1748.2|1748.8|1748.6|1748.6|1748.2|294
1607428480000|2020-12-08 11:54:40|1748.4|1748.4|1748.8|1748.2|1749|1748.4|1748.4|1748.2|1653
1607428490000|2020-12-08 11:54:50||1748.4||1748.2||1748.4||1748.2|0
1607428500000|2020-12-08 11:55:00|1749|1748.4|1748.4|1748.2|1749.2|1748.6|1748.4|1748.2|236
1607428510000|2020-12-08 11:55:10|1748.6|1748.4|1747.8|1747.6|1748.8|1748.4|1747.8|1747.6|1296
1607428520000|2020-12-08 11:55:20|1747.6|1747.4|1748|1747.4|1748|1747.6|1747.4|1747.2|1818
1607428530000|2020-12-08 11:55:30|1747.8|1747.2|1748|1747.4|1748|1747.4|1747.6|1747.2|0
1607428540000|2020-12-08 11:55:40|1747.8|1747.6|1747.8|1747.4|1748|1747.8|1747.8|1747.4|302
1607428550000|2020-12-08 11:55:50|1748|1747.6|1748|1747.6|1748.2|1748|1748|1747.6|1140
1607428560000|2020-12-08 11:56:00|1747.8|1747.4|1747|1746.6|1747.8|1747.4|1747|1746.6|1001
1607428570000|2020-12-08 11:56:10|1746.8|1746.2|1747.2|1746.6|1747.2|1746.8|1746.8|1746.2|7799
1607428580000|2020-12-08 11:56:20|1747|1746.8|1746.8|1746.4|1747|1746.8|1746.6|1746.4|222
1607428590000|2020-12-08 11:56:30|1747|1746.6|1747.6|1747|1747.6|1747.2|1747|1746.6|1031
1607428600000|2020-12-08 11:56:40|1747.4|1747.2|1747.6|1747|1747.6|1747.2|1747.4|1747|1
1607428610000|2020-12-08 11:56:50|1747.4|1746.6|1747.4|1747|1747.4|1747|1747|1746.6|42
1607428620000|2020-12-08 11:57:00|1747.6|1747.6|1747.8|1747.6|1748|1747.8|1747.4|1747.4|5130
1607428630000|2020-12-08 11:57:10|||||||||938
1607428640000|2020-12-08 11:57:20|1748|1747.8|1748.2|1748|1748.2|1748|1748|1747.6|318
1607428650000|2020-12-08 11:57:30|1748.4||1748.4||1748.4||1748.4||679
1607428660000|2020-12-08 11:57:40|1748.2|1747.8|1748.2|1748|1748.4|1748.2|1747.6|1747|3411
1607428670000|2020-12-08 11:57:50|1748|1747.8|1748|1747.8|1748|1747.8|1748|1747.8|1
1607428680000|2020-12-08 11:58:00|1748.4|1748|1748.2|1747.8|1748.4|1748|1748.2|1747.8|173
1607428690000|2020-12-08 11:58:10|1748.4|1748|1748.4|1748|1748.4|1748.2|1748.4|1748|562
1607428700000|2020-12-08 11:58:20|1748.2|1747.8|1748.2|1747.8|1748.4|1748|1748.2|1747.8|285
1607428710000|2020-12-08 11:58:30|1748|1748|1748.2|1748|1748.4|1748|1748|1748|588
1607428720000|2020-12-08 11:58:40|1748|1747.8|1747.8|1747.6|1748.2|1748|1747.4|1747.2|5569
1607428730000|2020-12-08 11:58:50|1747.6|1747.4|1747.8|1747.4|1747.8|1747.4|1747.6|1747.2|1
1607428740000|2020-12-08 11:59:00|1747.6|1747.2|1747.4|1747|1747.8|1747.4|1747|1746.8|1656
1607428750000|2020-12-08 11:59:10|1747.2|1746.8|1747|1746.6|1747.4|1746.8|1746.8|1746.6|329
1607428760000|2020-12-08 11:59:20|1746.8|1746.2|1746.6|1746.2|1747|1746.2|1746.4|1746|529
1607428770000|2020-12-08 11:59:30|1746.8|1746.4|1747.2|1746.8|1747.2|1747|1746.8|1746.4|3056
1607428780000|2020-12-08 11:59:40|1747.4|1747|1747.4|1747.2|1747.6|1747.2|1747.2|1747|801
1607428790000|2020-12-08 11:59:50|1747.2|1747|1747.4|1747|1747.6|1747.4|1747.2|1746.8|1807
1607428800000|2020-12-08 12:00:00|1747.6|1747.2|1748.6|1748.2|1749.4|1749|1747.4|1747|12751
1607428810000|2020-12-08 12:00:10|1748.8|1748.4|1748.8|1748.4|1749|1748.8|1748.4|1748|768
1607428820000|2020-12-08 12:00:20|1748.6|1748.2|1748.2|1747.8|1748.6|1748.2|1748|1747.4|0
1607428830000|2020-12-08 12:00:30|1748.4|1747.6|1748|1747.6|1748.4|1747.8|1748|1747.4|0
1607428840000|2020-12-08 12:00:40|1748.2|1747.8|1748.2|1747.8|1748.4|1747.8|1748|1747.6|58
1607428850000|2020-12-08 12:00:50|1748|1747.6|1748.2|1747.8|1748.4|1747.8|1748|1747.6|0
1607428860000|2020-12-08 12:01:00|1748|1747.6|1747.6|1747.4|1748.4|1748|1747.6|1747.4|947
1607428870000|2020-12-08 12:01:10|1747.8|1747.6|1748|1747.6|1748|1747.6|1747.6|1747.4|622
1607428880000|2020-12-08 12:01:20|1747.8|1747.4|1747.4|1747|1747.8|1747.4|1747.4|1747|206
1607428890000|2020-12-08 12:01:30|1747.6|1747.2|1747|1746.6|1747.6|1747.2|1747|1746.6|451
1607428900000|2020-12-08 12:01:40|1746.8|1746.4|1747|1746.6|1747|1746.6|1746.8|1746.2|0
1607428910000|2020-12-08 12:01:50|1747.2|1746.8|1747.8|1747.2|1747.8|1747.4|1747|1746.6|507
1607428920000|2020-12-08 12:02:00|1747.6||1747.6||1747.6||1747.4||0
1607428930000|2020-12-08 12:02:10|1747.4||1747.4||1747.6||1747.4||0
1607428940000|2020-12-08 12:02:20|1747.6|1747.4|1748|1747.6|1748|1747.6|1747.6|1747.4|23
1607428950000|2020-12-08 12:02:30|1747.8|1747.8|1747.8|1747.6|1748|1747.8|1747.8|1747.6|1531
1607428960000|2020-12-08 12:02:40|1748||1747.8||1748||1747.8||138
1607428970000|2020-12-08 12:02:50|1747.6|1747.4|1747.6|1747.2|1747.6|1747.6|1747.4|1747|353
1607428980000|2020-12-08 12:03:00|1747.4|1747|1746.6|1746.2|1747.6|1747|1746.6|1746.2|642
1607428990000|2020-12-08 12:03:10|1746.8|1746|1747.6|1747.2|1747.8|1747.6|1746.8|1746|6648
1607429000000|2020-12-08 12:03:20|1747.8|1747.4|1747.4|1747|1747.8|1747.6|1747.4|1747|233
1607429010000|2020-12-08 12:03:30|1747.6|1747.2|1747.4|1746.8|1747.6|1747.2|1747|1746.8|603
1607429020000|2020-12-08 12:03:40|1747.2||1747||1747.2||1747||0
1607429030000|2020-12-08 12:03:50|1747.2|1747|1748|1747.8|1748|1747.8|1747.2|1747|1157
1607429040000|2020-12-08 12:04:00|1747.8|1747.6|1748|1747.6|1748|1747.8|1747.8|1747.4|548
1607429050000|2020-12-08 12:04:10|1748.2|1747.8|1748.4|1748|1748.6|1748.4|1748.2|1747.8|1664
1607429060000|2020-12-08 12:04:20|1748.2|1747.8|1748|1747.8|1748.2|1748|1748|1747.8|0
1607429070000|2020-12-08 12:04:30|1747.8|1747.6|1747.6|1747.2|1747.8|1747.6|1747.4|1747|185
1607429080000|2020-12-08 12:04:40|1747.4|1747|1747.6|1747.2|1747.6|1747.4|1747.2|1746.8|436
1607429090000|2020-12-08 12:04:50||1747.4||1747.2||1747.4||1747.2|0
1607429100000|2020-12-08 12:05:00|1747.8|1747.4|1748|1747.4|1748|1747.6|1747.6|1747.4|489
1607429110000|2020-12-08 12:05:10|1747.8|1747.6|1748.2|1747.8|1748.2|1747.8|1747.6|1747.4|1046
1607429120000|2020-12-08 12:05:20|1748.4|1748|1749.4|1748.8|1749.6|1749.2|1748.4|1748|3126
1607429130000|2020-12-08 12:05:30|1749.2|1748.6|1748.8|1748.6|1749.2|1748.6|1748.8|1748.4|288
1607429140000|2020-12-08 12:05:40|1748.6|1748.4|1748.6|1748.2|1748.8|1748.6|1748.6|1748.2|1102
1607429150000|2020-12-08 12:05:50||1748.4||1748.2||1748.4||1748.2|100
1607429160000|2020-12-08 12:06:00|1748.8|1748.4|1749.6|1749.2|1749.8|1749.4|1748.6|1748.2|2434
1607429170000|2020-12-08 12:06:10|1749.4||1749.6||1749.6||1749.4||650
1607429180000|2020-12-08 12:06:20|1749.4|1749|1748.8|1748.2|1749.4|1749|1748.6|1748|2102
1607429190000|2020-12-08 12:06:30|1749|1748.4|1749|1748.6|1749|1748.8|1748.8|1748.2|830
1607429200000|2020-12-08 12:06:40|1748.8|1748.8|1749.6|1749|1749.6|1749|1748.8|1748.6|2094
1607429210000|2020-12-08 12:06:50|1749.4|1748.8|1749.6|1749|1749.6|1749|1749.2|1748.8|0
1607429220000|2020-12-08 12:07:00|1749.4|1748.8|1749.2|1748.8|1749.4|1749|1749|1748.8|1917
1607429230000|2020-12-08 12:07:10|1749.4|1749|1749.6|1749|1749.6|1749.2|1749.4|1749|1074
1607429240000|2020-12-08 12:07:20|1749.4|1749.2|1749.2|1749|1749.4|1749.2|1749.2|1749|691
1607429250000|2020-12-08 12:07:30|1749.4|1748.8|1748.8|1748.4|1749.4|1748.8|1748.8|1748.4|1154
1607429260000|2020-12-08 12:07:40|||||||||35682
1607429270000|2020-12-08 12:07:50|1749|1748.6|1748.8|1748.4|1749.2|1749|1748.8|1748.4|1937
1607429280000|2020-12-08 12:08:00|1749|1748.6|1748.8|1748.4|1749|1748.6|1748.8|1748.4|426
1607429290000|2020-12-08 12:08:10|1748.6|1748.6|1749|1748.6|1749|1748.8|1748.6|1748.6|328
1607429300000|2020-12-08 12:08:20|1748.8|1748.4|1749|1748.8|1749|1748.8|1748.8|1748.4|822
1607429310000|2020-12-08 12:08:30|1748.8|1748.6|1748.8|1748.2|1748.8|1748.6|1748.4|1748.2|728
1607429320000|2020-12-08 12:08:40|1748.6|1748.4|1748.8|1748.2|1748.8|1748.4|1748.4|1748.2|0
1607429330000|2020-12-08 12:08:50|1748.6|1748.4|1748.8|1748.4|1749|1748.6|1748.6|1748.4|200
1607429340000|2020-12-08 12:09:00|1748.6|1748.2|1748.6|1748.2|1748.6|1748.2|1748.6|1748.2|50
1607429350000|2020-12-08 12:09:10|1748.4|1748|1748.4|1748|1748.4|1748|1748.4|1748|666
1607429370000|2020-12-08 12:09:30|1748.2|1747.8|1747.6|1747.2|1748.4|1747.8|1747.4|1747|2794
1607429380000|2020-12-08 12:09:40|1747.8|1747|1747.8|1747.4|1747.8|1747.4|1747.8|1747|2516
1607429390000|2020-12-08 12:09:50|1747.6|1747.2|1747.8|1747|1747.8|1747.2|1747|1746.6|3870
1607429400000|2020-12-08 12:10:00|1747.6|1747.2|1748|1747.8|1748.2|1747.8|1747.4|1747.2|1245
1607429410000|2020-12-08 12:10:10||1747.6||1747.6||1747.8||1747.4|201
1607429420000|2020-12-08 12:10:20|1748.4|1747.8|1748.8|1748.2|1748.8|1748.6|1748.2|1747.8|1251
1607429430000|2020-12-08 12:10:30|1748.6|1748|1748.4|1747.8|1748.8|1748.2|1748.2|1747.8|1565
1607429440000|2020-12-08 12:10:40||1748||1748||1748||1748|0
1607429450000|2020-12-08 12:10:50|||||||||28
1607429460000|2020-12-08 12:11:00|1748.6|1748.2|1748.6|1748.2|1748.6|1748.4|1748.4|1748|968
1607429470000|2020-12-08 12:11:10|1748.4|1748.4|1748.4|1748|1748.8|1748.6|1748.4|1748|401
1607429510000|2020-12-08 12:11:50|1748.2|1747.8|1748|1747.8|1748.2|1747.8|1748|1747.8|242
1607429520000|2020-12-08 12:12:00|1748.2|1748|1748.4|1748|1748.4|1748|1748.2|1748|66
1607429530000|2020-12-08 12:12:10|1748.2|1747.8|1747.6|1747|1748.2|1747.8|1747.4|1747|822
1607429540000|2020-12-08 12:12:20|1747.4|1747.2|1747.2|1746.8|1747.4|1747.2|1747.2|1746.8|1699
1607429550000|2020-12-08 12:12:30|1747|1746.6|1746.8|1746.2|1747|1746.6|1746.6|1746.2|600
1607429560000|2020-12-08 12:12:40|1746.6|1746.4|1746.6|1746.4|1747.2|1747|1746|1745.8|8728
1607429570000|2020-12-08 12:12:50|1746.8|1746.2|1746.8|1746.4|1746.8|1746.4|1746.4|1746.2|1356
1607429580000|2020-12-08 12:13:00|1747|1746.6|1747.2|1746.8|1748|1747.4|1747|1746.6|5449
1607429590000|2020-12-08 12:13:10|1747|1746.6|1746.4|1745.8|1747|1746.6|1746.2|1745.8|1583
1607429600000|2020-12-08 12:13:20|1746.6|1746|1746.6|1746.2|1746.8|1746.4|1746.6|1746|500
1607429610000|2020-12-08 12:13:30|1746.4||1746.4||1746.6||1746.4||35
1607429620000|2020-12-08 12:13:40|1746.6|1746.4|1746.8|1746.4|1746.8|1746.4|1746.6|1746.4|21
1607429630000|2020-12-08 12:13:50|1746.6|1746.2|1746|1745.6|1746.6|1746.2|1746|1745.6|1368
1607429640000|2020-12-08 12:14:00|1746.2|1745.8|1746|1745.8|1746.4|1746|1746|1745.6|717
1607429650000|2020-12-08 12:14:10|1746.2|1745.6|1746|1745.8|1746.2|1745.8|1745.8|1745.6|2310
1607429670000|2020-12-08 12:14:30|1746.2||1746.2||1746.2||1746||400
1607429680000|2020-12-08 12:14:40|1746.4|1746|1746.4|1745.8|1746.4|1746.2|1746.4|1745.8|425
1607429690000|2020-12-08 12:14:50|1746.6|1746|1746.8|1746.2|1746.8|1746.4|1746.4|1746|935
1607429700000|2020-12-08 12:15:00|1746.6||1746.8||1746.8||1746.6||0
1607429710000|2020-12-08 12:15:10|1747|1746.4|1747|1746.6|1747.2|1746.6|1746.8|1746.4|0
1607429720000|2020-12-08 12:15:20|1746.8|1746.4|1746.6|1746.2|1746.8|1746.4|1746.4|1746|949
1607429730000|2020-12-08 12:15:30|1746.8|1746.4|1747.4|1747|1747.4|1747|1746.8|1746.2|551
1607429740000|2020-12-08 12:15:40|1747.2|1746.8|1747.6|1747|1747.8|1747.4|1747.2|1746.8|0
1607429750000|2020-12-08 12:15:50|1747.8|1747.2|1747.6|1747|1747.8|1747.4|1747.6|1747|0
1607429760000|2020-12-08 12:16:00|1747.4|1747.2|1747|1746.8|1747.4|1747.2|1747|1746.8|1096
1607429770000|2020-12-08 12:16:10|1747.2|1747|1748|1747.4|1748|1747.4|1747.2|1746.8|399
1607429780000|2020-12-08 12:16:20|1747.8|1747.6|1747.6|1747|1748|1747.6|1747.6|1747|1728
1607429790000|2020-12-08 12:16:30||1747.2||1747||1747.2||1747|200
1607429800000|2020-12-08 12:16:40|1747.8|1747.2|1749.2|1748.8|1749.2|1748.8|1747.6|1747|2268
1607429810000|2020-12-08 12:16:50|1749|1748.6|1749|1748.6|1749.2|1748.8|1748.8|1748.6|1422
1607429820000|2020-12-08 12:17:00|1749.2|1748.8|1749|1748.6|1749.2|1748.8|1748.8|1748.6|378
1607429830000|2020-12-08 12:17:10|1748.8|1748.4|1748|1747.4|1749|1748.4|1747.8|1747.4|2027
1607429840000|2020-12-08 12:17:20|1747.8|1747.6|1748|1747.4|1748.2|1747.8|1747.8|1747.4|324
1607429850000|2020-12-08 12:17:30|1748.2|1747.6|1748|1747.4|1748.2|1747.8|1747.8|1747.4|0
1607429860000|2020-12-08 12:17:40|1748.2|1747.6|1748.2|1747.8|1748.2|1747.8|1747.8|1747.6|88
1607429870000|2020-12-08 12:17:50|1748.4|1748|1748.2|1748|1748.6|1748.2|1748.2|1748|0
1607429880000|2020-12-08 12:18:00|1748.4|1748.2|1748.6|1748.2|1748.6|1748.2|1748.4|1748|731
1607429890000|2020-12-08 12:18:10|1748.4|1748|1748.6|1748|1748.6|1748.2|1748.2|1748|554
1607429900000|2020-12-08 12:18:20|1748.4||1748.4||1748.4||1748.2||50
1607429910000|2020-12-08 12:18:30|1748.2|1748.2|1748.4|1748|1748.4|1748.2|1748.2|1748|201
1607429920000|2020-12-08 12:18:40|1748.6|1748.2|1748|1747.8|1748.8|1748.4|1748|1747.8|1000
1607429930000|2020-12-08 12:18:50|1747.8|1747.6|1747.8|1747.4|1747.8|1747.6|1747.8|1747.2|0
1607429940000|2020-12-08 12:19:00||1747.2||1747.4||1747.6||1747.2|889
1607429950000|2020-12-08 12:19:10|1748|1747.6|1748|1747.8|1748.2|1748|1747.8|1747.4|2735
1607429960000|2020-12-08 12:19:20||1747.6||1747.6||1747.6||1747.4|0
1607429970000|2020-12-08 12:19:30|1747.8|1747.4|1747.4|1747.2|1747.8|1747.4|1747.4|1747.2|927
1607429980000|2020-12-08 12:19:40|1747.6|1747.4|1747.6|1747.2|1747.8|1747.4|1747.4|1747.2|624
1607429990000|2020-12-08 12:19:50|1748|1747.4|1747.8|1747.4|1748.2|1747.8|1747.8|1747.4|1846
1607430000000|2020-12-08 12:20:00||1747.2||1747.2||1747.2||1747.2|0
1607430010000|2020-12-08 12:20:10|1747.6|1747.4|1747.4|1747.2|1747.6|1747.4|1747.4|1747.2|0
1607430020000|2020-12-08 12:20:20|1747.2|1747|1747.2|1746.8|1747.4|1747|1746.8|1746.2|6091
1607430030000|2020-12-08 12:20:30|1747||1747||1747||1747||0
1607430040000|2020-12-08 12:20:40|1746.8|1746.6|1746.8|1746.4|1746.8|1746.6|1746.8|1746.4|462
1607430050000|2020-12-08 12:20:50|1746.6|1746.2|1746.6|1746.2|1746.8|1746.6|1746.4|1746.2|1192
1607430060000|2020-12-08 12:21:00|1746.4|1746.4|1746.8|1746.6|1746.8|1746.6|1746.2|1745.8|2674
1607430070000|2020-12-08 12:21:10|1747|1746.8|1747|1746.6|1747.6|1747.2|1747|1746.6|1700
1607430080000|2020-12-08 12:21:20|1746.8|1746.8|1748|1747.6|1748.2|1747.6|1746.8|1746.6|1289
1607430090000|2020-12-08 12:21:30|1748.2|1747.8|1748|1747.8|1748.2|1748|1748|1747.8|0
1607430100000|2020-12-08 12:21:40|1748.2|1748|1748.2|1748|1748.2|1748|1748.2|1747.8|309
1607430110000|2020-12-08 12:21:50|1748.4|1748.2|1748.6|1748|1748.6|1748.2|1748.2|1747.8|381
1607430120000|2020-12-08 12:22:00|1748.4|1748.2|1748.2|1747.8|1748.4|1748.2|1748.2|1747.8|201
1607430140000|2020-12-08 12:22:20|1748|1747.6|1748|1747.6|1748|1747.6|1747.8|1747.4|804
1607430150000|2020-12-08 12:22:30|1748.2|1747.8|1748.2|1747.6|1748.6|1748|1748.2|1747.6|601
1607430160000|2020-12-08 12:22:40|1748|1747.8|1748|1747.6|1748|1748|1748|1747.6|120
1607430180000|2020-12-08 12:23:00|1748.2|1747.8|1748|1747.6|1748.2|1748|1747.8|1747.6|544
1607430190000|2020-12-08 12:23:10|1748.2|1747.8|1748|1747.6|1748.2|1747.8|1747.8|1747.6|282
1607430210000|2020-12-08 12:23:30|1748.2|1747.8|1748.2|1747.6|1748.2|1748|1748.2|1747.6|604
1607430220000|2020-12-08 12:23:40|1748|1747.8|1749|1748.6|1749|1748.8|1748|1747.6|1320
1607430230000|2020-12-08 12:23:50|1748.8||1749||1749||1748.8||0
1607430260000|2020-12-08 12:24:20|1748.8||1748.8||1748.8||1748.8||0
1607430270000|2020-12-08 12:24:30|1748.6|1748.4|1748.2|1748|1748.6|1748.4|1748.2|1748|446
1607430280000|2020-12-08 12:24:40|1748.4|1748.2|1748.8|1748.2|1748.8|1748.4|1748.4|1748|1331
1607430290000|2020-12-08 12:24:50|1748.6|1748|1748.4|1748|1748.6|1748.2|1748.4|1748|0
1607430300000|2020-12-08 12:25:00|1748.2|1747.8|1748.2|1747.8|1748.4|1747.8|1748.2|1747.8|872
1607430310000|2020-12-08 12:25:10|1748|1748|1748.2|1748|1748.2|1748|1748|1747.8|2129
1607430320000|2020-12-08 12:25:20|1748|1747.8|1748|1747.6|1748|1747.8|1747.8|1747.6|279
1607430330000|2020-12-08 12:25:30|1747.8|1747.4|1747.6|1747|1747.8|1747.4|1747.4|1746.8|480
1607430340000|2020-12-08 12:25:40|1747.4|1746.8|1746.8|1746.2|1747.4|1746.8|1746.4|1746|1362
1607430360000|2020-12-08 12:26:00||1746.4||1746.4||1746.4||1746.4|0
1607430370000|2020-12-08 12:26:10|1746.6||1746.6||1746.6||1746.6||0
1607430380000|2020-12-08 12:26:20|1746.8|1746.6|1746.6|1746.4|1747|1746.8|1746.6|1746.4|539
1607430390000|2020-12-08 12:26:30|1746.4|1746.2|1746.4|1746|1746.6|1746.2|1746.2|1745.8|2252
1607430400000|2020-12-08 12:26:40|1746.6|1746.2|1746.8|1746.4|1746.8|1746.6|1746.4|1746|2674
1607430410000|2020-12-08 12:26:50|1746.6|1746.2|1746.8|1746.4|1747|1746.4|1746.6|1746|55
1607430420000|2020-12-08 12:27:00|1747|1746.6|1747.4|1747.2|1747.4|1747.2|1747|1746.4|840
1607430430000|2020-12-08 12:27:10|1747.6|1747.4|1747.6|1747.2|1747.8|1747.4|1747.6|1747.2|1441
1607430440000|2020-12-08 12:27:20|1747.8|1747.4|1748|1747.6|1748|1747.6|1747.6|1747.2|0
1607430450000|2020-12-08 12:27:30|1747.8|1747.4|1747.6|1747.4|1748|1747.4|1747.4|1747.2|313
1607430460000|2020-12-08 12:27:40|1747.4|1747.2|1747.2|1747|1747.6|1747.2|1747.2|1746.8|4321
1607430470000|2020-12-08 12:27:50|1747|1746.8|1746.8|1746.4|1747.2|1746.8|1746.8|1746.4|136
1607430480000|2020-12-08 12:28:00|1747|1746.6|1746.8|1746.4|1747.2|1746.8|1746.6|1746.4|1408
1607430490000|2020-12-08 12:28:10|1746.6||1746.8||1746.8||1746.6||791
1607430520000|2020-12-08 12:28:40|1746.6||1746.6||1746.6||1746.6||0
1607430530000|2020-12-08 12:28:50|1746.4|1746.2|1746.4|1746.2|1746.6|1746.4|1746.4|1746.2|400
1607430540000|2020-12-08 12:29:00|1746.2|1746|1746.2|1745.8|1746.2|1746|1745.8|1745.6|3938
1607430550000|2020-12-08 12:29:10|1746.4|1746|1746.6|1746.2|1746.8|1746.4|1746.4|1746|281
1607430560000|2020-12-08 12:29:20|1746.8|1746.4|1747.6|1747|1747.8|1747.4|1746.8|1746.4|227
1607430570000|2020-12-08 12:29:30|1747.4||1747.2||1747.4||1747.2||598
1607430580000|2020-12-08 12:29:40|1747|1746.8|1746.4|1746.2|1747|1746.8|1746.4|1746.2|36
1607430590000|2020-12-08 12:29:50|1746.6|1746.4|1746.8|1746.2|1746.8|1746.4|1746.6|1746.2|1509
1607430600000|2020-12-08 12:30:00||1746.4||1746.4||1746.4||1746.2|137
1607430610000|2020-12-08 12:30:10||1746.2||1746.2||1746.4||1746.2|0
1607430620000|2020-12-08 12:30:20||1746.4||1746.4||1746.4||1746.2|0
1607430630000|2020-12-08 12:30:30|1746.6|1746.2|1746.4|1746.2|1746.6|1746.4|1746.4|1746.2|200
1607430640000|2020-12-08 12:30:40|1746.2|1746|1746.8|1746.2|1746.8|1746.4|1746|1745.6|2424
1607430650000|2020-12-08 12:30:50|1747|1746.4|1747.4|1747|1747.6|1747.2|1747|1746.2|2305
1607430660000|2020-12-08 12:31:00|1747.6|1747.2|1748|1747.6|1748|1747.8|1747.6|1747|536
1607430670000|2020-12-08 12:31:10|1748.2|1747.8|1747.2|1746.8|1748.4|1747.8|1747.2|1746.8|3319
1607430680000|2020-12-08 12:31:20|1747.4|1747|1747.4|1747|1747.4|1747|1747.4|1746.8|0
1607430690000|2020-12-08 12:31:30|1747.2||1747.4||1747.4||1747.2||2323
1607430700000|2020-12-08 12:31:40|1747.2||1747.2||1747.2||1747.2||0
1607430710000|2020-12-08 12:31:50|1747.4|1747.2|1748.4|1747.8|1748.4|1747.8|1747.4|1747.2|478
1607430720000|2020-12-08 12:32:00|1748.2|1748|1748.4|1747.8|1748.4|1748|1748.2|1747.8|61
1607430730000|2020-12-08 12:32:10|1748.6|1748|1748.6|1748|1748.6|1748.2|1748.2|1747.8|1227
1607430740000|2020-12-08 12:32:20||1748.2||1748.2||1748.2||1748.2|0
1607430750000|2020-12-08 12:32:30|1748.4|1748.4|1748.6|1748.4|1748.8|1748.4|1748.4|1748.4|936
1607430760000|2020-12-08 12:32:40|1748.8|1748.6|1748.8|1748.4|1749|1748.8|1748.6|1748.4|1003
1607430780000|2020-12-08 12:33:00|1749|1748.6|1749|1748.6|1749|1748.6|1748.8|1748.6|0
1607430790000|2020-12-08 12:33:10|1749.2|1748.8|1748.6|1748.2|1749.2|1749|1748.6|1748.2|1425
1607430800000|2020-12-08 12:33:20|1748.4|1748|1748.6|1748.2|1748.6|1748.2|1748.2|1748|517
1607430810000|2020-12-08 12:33:30||1748.4||1748.2||1748.4||1748.2|579
1607430820000|2020-12-08 12:33:40|1748.4||1748.4||1748.4||1748.4||0
1607430830000|2020-12-08 12:33:50|1748.6|1748.4|1748.6|1748.2|1748.6|1748.4|1748.6|1748.2|853
1607430850000|2020-12-08 12:34:10|1748.4||1748.4||1748.4||1748.4||781
1607430870000|2020-12-08 12:34:30|1748.6||1748.6||1748.6||1748.6||226
1607430880000|2020-12-08 12:34:40|1748.4|1748.4|1748.2|1748|1748.4|1748.4|1748.2|1748|2168
1607430890000|2020-12-08 12:34:50|1748.4|1748.2|1748.6|1748.2|1748.6|1748.2|1748.4|1748|77
1607430900000|2020-12-08 12:35:00|1748.4|1748.4|1748.6|1748.2|1749.2|1749|1748.4|1748.2|1978
1607430920000|2020-12-08 12:35:20|1748.8|1748.4|1749|1748.4|1749|1748.6|1748.8|1748.4|369
1607430930000|2020-12-08 12:35:30|1748.8|1748.6|1749|1748.6|1749|1748.6|1748.6|1748.6|396
1607430940000|2020-12-08 12:35:40|1748.8|1748.8|1748.6|1748.4|1749|1748.8|1748.6|1748.4|1485
1607430960000|2020-12-08 12:36:00|1749|1748.6|1748.8|1748.6|1749|1748.6|1748.8|1748.4|83
1607430970000|2020-12-08 12:36:10|1749|1748.4|1748.6|1748.4|1749|1748.4|1748.6|1748.4|65
1607430980000|2020-12-08 12:36:20|1749|1748.2|1748.4|1748.2|1749|1748.4|1748.2|1748|909
1607430990000|2020-12-08 12:36:30|1748.6|1748.4|1748.6|1748.2|1748.6|1748.4|1748.6|1748.2|983
1607431000000|2020-12-08 12:36:40|1748.8|1748.4|1748.6|1748.2|1748.8|1748.6|1748.6|1748.2|741
1607431010000|2020-12-08 12:36:50|1748.4|1748|1748.2|1748|1748.6|1748.2|1748.2|1748|1990
1607431020000|2020-12-08 12:37:00|1748.4|1748.2|1748.2|1748|1748.6|1748.4|1748.2|1748|1273
1607431030000|2020-12-08 12:37:10|1748|1747.8|1747.8|1747.4|1748|1747.8|1747.8|1747.4|3503
1607431040000|2020-12-08 12:37:20|1747.6|1747.6|1747.6|1747.4|1747.8|1747.6|1747.6|1747.4|643
1607431050000|2020-12-08 12:37:30|1747.8|1747.6|1747.6|1747.4|1747.8|1747.6|1747.6|1747.4|0
1607431060000|2020-12-08 12:37:40|1747.8|1747.6|1748|1747.6|1748.2|1747.8|1747.8|1747.6|296
1607431070000|2020-12-08 12:37:50|1747.8|1747.4|1748|1747.6|1748|1747.6|1747.8|1747.4|0
1607431080000|2020-12-08 12:38:00|1747.8|1747.4|1748|1747.6|1748|1747.6|1747.8|1747.4|1502
1607431090000|2020-12-08 12:38:10|1747.8|1747.4|1747.8|1747.4|1748|1747.6|1747.8|1747.4|44
1607431120000|2020-12-08 12:38:40||1747.6||1747.6||1747.6||1747.6|182
1607431130000|2020-12-08 12:38:50|1748|1747.8|1748.2|1748|1748.4|1748|1748|1747.8|610
1607431140000|2020-12-08 12:39:00|1748.4|1748.2|1748.2|1748|1748.4|1748.2|1748.2|1748|45
1607431150000|2020-12-08 12:39:10|1748.4|1748.2|1749.2|1748.8|1749.2|1749|1748.4|1748.2|515
1607431160000|2020-12-08 12:39:20|1749.4|1749|1749.4|1749|1749.4|1749.2|1749.2|1749|2003
1607431170000|2020-12-08 12:39:30|1749.6|1749.2|1749.6|1749.2|1749.8|1749.4|1749|1748.8|3341
1607431180000|2020-12-08 12:39:40|1749.4|1749|1749.4|1749|1749.4|1749|1749.4|1748.8|0
1607431190000|2020-12-08 12:39:50|1749.2|1748.8|1749|1748.6|1749.2|1748.8|1749|1748.6|444
1607431200000|2020-12-08 12:40:00|1748.8|1748.8|1748.8|1748.6|1748.8|1748.8|1748.8|1748.6|150
1607431210000|2020-12-08 12:40:10|1749|1748.8|1749|1748.6|1749|1748.8|1749|1748.6|320
1607431240000|2020-12-08 12:40:40|1748.8||1748.8||1748.8||1748.8||0
1607431250000|2020-12-08 12:40:50|1748.6|1748.4|1748.6|1748.2|1748.6|1748.4|1748.6|1748.2|1456
1607431260000|2020-12-08 12:41:00|1748.8|1748.4|1748.6|1748.2|1748.8|1748.4|1748.6|1748.2|1222
1607431270000|2020-12-08 12:41:10|1748.4||1748.4||1748.4||1748.4||50
1607431280000|2020-12-08 12:41:20|1748.6|1748.4|1748.6|1748.2|1748.6|1748.4|1748.6|1748.2|600
1607431290000|2020-12-08 12:41:30|1748.4||1748.4||1748.4||1748.4||0
1607431310000|2020-12-08 12:41:50|1748.2|1748|1748.2|1748|1748.4|1748.2|1748.2|1748|3323
1607431320000|2020-12-08 12:42:00|1748.4|1748.2|1748.8|1748.4|1748.8|1748.6|1748.4|1748.2|932
1607431330000|2020-12-08 12:42:10|1748.6|1748.6|1749.4|1749.2|1749.4|1749.2|1748.6|1748.6|1321
1607431340000|2020-12-08 12:42:20|1749.6|1749.4|1749.2|1749|1749.8|1749.4|1749.2|1749|364
1607431350000|2020-12-08 12:42:30|1749.4|1749.2|1749.8|1749.4|1749.8|1749.4|1749.4|1749.2|481
1607431360000|2020-12-08 12:42:40||1749.2||1749.2||1749.2||1749.2|0
1607431370000|2020-12-08 12:42:50|1749.6||1749.6||1749.6||1749.4||400
1607431380000|2020-12-08 12:43:00|1749.4|1749.4|1749.6|1749.2|1749.6|1749.4|1749.4|1749.2|779
1607431390000|2020-12-08 12:43:10|1749.8|1749.4|1749.6|1749.2|1749.8|1749.6|1749.6|1749.2|272
1607431400000|2020-12-08 12:43:20|1749.8|1749.4|1749.8|1749.4|1749.8|1749.6|1749.8|1749.4|202
1607431410000|2020-12-08 12:43:30|1750|1749.6|1750.4|1749.8|1750.4|1750.2|1750|1749.4|4080
1607431420000|2020-12-08 12:43:40|1750.2||1750.2||1750.2||1750.2||0
1607431430000|2020-12-08 12:43:50|1750.4|1750|1750|1749.8|1750.4|1750|1750|1749.8|64
1607431440000|2020-12-08 12:44:00|1750.2|1750|1750.2|1749.8|1750.6|1750.2|1750.2|1749.8|930
1607431450000|2020-12-08 12:44:10|1750|1750|1750.2|1750|1750.2|1750|1750|1750|0
1607431470000|2020-12-08 12:44:30|1750.4|1750.2|1750.2|1750|1750.4|1750.2|1750.2|1750|1179
1607431480000|2020-12-08 12:44:40|1750|1749.8|1749.6|1749.4|1750|1749.8|1749.4|1749.2|2275
1607431500000|2020-12-08 12:45:00|1749.4|1749.2|1749.6|1749.2|1749.6|1749.2|1749.4|1749.2|100
1607431510000|2020-12-08 12:45:10|1749.8|1749.4|1750|1749.8|1750|1749.8|1749.6|1749.4|267
1607431520000|2020-12-08 12:45:20|1750.2|1750|1750|1749.8|1750.2|1750|1750|1749.8|383
1607431530000|2020-12-08 12:45:30|1749.8|1749.6|1749.6|1749.4|1750|1749.6|1749.4|1749.2|1350
1607431540000|2020-12-08 12:45:40|1749.8|1749.2|1749.8|1749.4|1750|1749.6|1749.8|1749.2|363
1607431550000|2020-12-08 12:45:50|1750.2|1749.6|1750|1749.8|1750.2|1749.8|1750|1749.6|1168
1607431560000|2020-12-08 12:46:00|1749.8|1749.6|1750|1749.6|1750.2|1749.8|1749.8|1749.6|1829
1607431570000|2020-12-08 12:46:10||1749.8||1749.8||1749.8||1749.8|0
1607431580000|2020-12-08 12:46:20|1750.2|1749.6|1750.2|1749.8|1750.2|1750|1750.2|1749.6|550
1607431590000|2020-12-08 12:46:30|1750||1750||1750||1750||0
1607431600000|2020-12-08 12:46:40|1750.2|1750|1750.2|1750|1750.2|1750|1750.2|1750|407
1607431610000|2020-12-08 12:46:50|1750|1749.8|1750|1749.8|1750|1749.8|1750|1749.8|28
1607431620000|2020-12-08 12:47:00|1750.2|1750|1750|1749.8|1750.2|1750|1750|1749.8|814
1607431630000|2020-12-08 12:47:10|1750.2|1750|1750.2|1750|1750.6|1750.2|1750.2|1749.8|1708
1607431640000|2020-12-08 12:47:20|1750|1749.8|1750|1749.8|1750|1749.8|1750|1749.8|705
1607431650000|2020-12-08 12:47:30|1749.8|1749.6|1749.8|1749.6|1749.8|1749.6|1749.8|1749.6|176
1607431660000|2020-12-08 12:47:40|1750|1749.8|1750|1749.8|1750.2|1749.8|1750|1749.8|600
1607431670000|2020-12-08 12:47:50||1749.6||1749.8||1749.8||1749.6|28
1607431680000|2020-12-08 12:48:00|1749.8|1749.6|1750|1749.6|1750|1749.6|1749.8|1749.6|389
1607431690000|2020-12-08 12:48:10|1749.8|1749.8|1750.2|1749.8|1750.2|1750|1749.6|1749.4|1397
1607431700000|2020-12-08 12:48:20|1750|1750|1750.2|1749.8|1750.2|1750|1750|1749.8|28
1607431710000|2020-12-08 12:48:30|1750.4|1750|1750.4|1750.2|1751|1750.6|1750.2|1750|2266
1607431720000|2020-12-08 12:48:40|1750.2|1750|1750.2|1749.8|1750.2|1750|1750.2|1749.8|28
1607431730000|2020-12-08 12:48:50|1750|1750|1750|1749.8|1750|1750|1750|1749.8|228
1607431740000|2020-12-08 12:49:00|1749.8|1749.6|1749.8|1749.6|1750|1749.6|1749.8|1749.4|1528
1607431750000|2020-12-08 12:49:10|1750|1749.8|1750|1749.6|1750|1749.8|1749.8|1749.6|1405
1607431760000|2020-12-08 12:49:20|1749.8||1749.8||1750||1749.8||28
1607431770000|2020-12-08 12:49:30|1750||1749.8||1750||1749.8||529
1607431780000|2020-12-08 12:49:40|1750|1749.8|1749.4|1749.2|1750|1749.8|1749.4|1749.2|4273
1607431790000|2020-12-08 12:49:50|1749.6|1749.4|1749.8|1749.6|1749.8|1749.6|1749.4|1749.2|550
1607431800000|2020-12-08 12:50:00|1750|1749.4|1750.2|1749.8|1750.2|1749.8|1750|1749.4|361
1607431810000|2020-12-08 12:50:10|1750|1749.6|1750.2|1749.6|1750.2|1749.6|1749.4|1749.2|1504
1607431820000|2020-12-08 12:50:20|1750|1750|1750|1749.6|1750.2|1750|1749.8|1749.4|1455
1607431830000|2020-12-08 12:50:30|1750.2|1749.4|1749.8|1749.4|1750.2|1749.6|1749.8|1749.4|0
1607431840000|2020-12-08 12:50:40|1749.6|1749.6|1750|1749.6|1750|1749.6|1749.6|1749.2|845
1607431850000|2020-12-08 12:50:50|1750.2|1749.8|1750|1749.6|1750.2|1749.8|1750|1749.6|661
1607431860000|2020-12-08 12:51:00|1749.8|1749.8|1749.8|1749.6|1749.8|1749.8|1749.8|1749.6|0
1607431870000|2020-12-08 12:51:10|1750|1749.8|1750.2|1749.8|1750.4|1749.8|1749.8|1749.6|1414
1607431880000|2020-12-08 12:51:20|1750.4|1750|1750.2|1750|1750.6|1750.2|1750.2|1749.8|37
1607431890000|2020-12-08 12:51:30|1750.4|1750.2|1750.4|1750|1750.8|1750.4|1750.4|1750|622
1607431900000|2020-12-08 12:51:40|1750.6|1750.2|1750.4|1750.2|1750.6|1750.4|1750.4|1750.2|312
1607431910000|2020-12-08 12:51:50|1750.2|1750|1750.2|1749.8|1750.4|1750|1750.2|1749.8|65
1607431920000|2020-12-08 12:52:00|1750|1749.6|1750|1749.6|1750|1749.8|1749.8|1749.6|1906
1607431930000|2020-12-08 12:52:10|1749.8|1749.8|1750.6|1750|1750.6|1750.2|1749.8|1749.6|791
1607431940000|2020-12-08 12:52:20|1750.8|1750.2|1750.8|1750.6|1750.8|1750.6|1750.6|1750|348
1607431950000|2020-12-08 12:52:30|1750.6|1750.4|1751|1750.6|1751|1750.6|1750.6|1750.2|295
1607431960000|2020-12-08 12:52:40|1750.8||1750.8||1750.8||1750.8||121
1607431970000|2020-12-08 12:52:50|||||||||28
1607431980000|2020-12-08 12:53:00|1750.6|1750.4|1750.2|1750|1750.6|1750.4|1750.2|1750|475
1607431990000|2020-12-08 12:53:10|1750|1749.8|1750.2|1749.8|1750.2|1750|1750|1749.6|2468
1607432000000|2020-12-08 12:53:20|1750|1750|1750.2|1750|1750.2|1750|1750|1749.8|36
1607432010000|2020-12-08 12:53:30|1750.4|1749.8|1750.6|1750.4|1750.8|1750.6|1750.2|1749.8|6427
1607432020000|2020-12-08 12:53:40|1750.8|1750.6|1750.6|1750.2|1750.8|1750.6|1750.6|1750.2|173
1607432030000|2020-12-08 12:53:50|1750.8|1750.4|1750.8|1750.4|1750.8|1750.6|1750.8|1750.2|1262
1607432040000|2020-12-08 12:54:00|1750.6|1750.6|1750.8|1750.4|1751|1750.8|1750.6|1750|2981
1607432050000|2020-12-08 12:54:10|1751|1750.6|1751.4|1750.8|1751.6|1751.2|1750.8|1750.4|4055
1607432060000|2020-12-08 12:54:20|1751.2|1751|1751.4|1751.2|1751.8|1751.4|1751.2|1751|1435
1607432070000|2020-12-08 12:54:30|1751.2|1751|1751.4|1751|1751.4|1751|1751|1750.6|2208
1607432080000|2020-12-08 12:54:40|1751.2|1751.2|1750.6|1750.2|1751.2|1751.2|1750.4|1750|1455
1607432090000|2020-12-08 12:54:50|1750.8|1750.4|1750.8|1750.2|1751|1750.6|1750.8|1750.2|19
1607432100000|2020-12-08 12:55:00|1750.6|1750.4|1750.8|1750.2|1750.8|1750.4|1750.6|1750.2|100
1607432110000|2020-12-08 12:55:10||1750.4||1750.2||1750.4||1750.2|0
1607432120000|2020-12-08 12:55:20||1750.4||1750.2||1750.4||1750.2|0
1607432130000|2020-12-08 12:55:30|1751|1750.4|1751|1750.6|1751|1750.8|1750.8|1750.2|875
1607432140000|2020-12-08 12:55:40|1751.2|1750.8|1751.4|1751|1751.4|1751.2|1751.2|1750.8|3867
1607432150000|2020-12-08 12:55:50|1751.2|1750.8|1751.4|1751.2|1751.4|1751.2|1751.2|1750.8|2055
1607432160000|2020-12-08 12:56:00|||||||||10
1607432180000|2020-12-08 12:56:20|1751.6|1751.4|1751.6|1751.2|1751.8|1751.6|1751.4|1751.2|3495
1607432190000|2020-12-08 12:56:30|1751.4|1751|1751.6|1751.2|1751.6|1751.4|1751.2|1751|1219
1607432200000|2020-12-08 12:56:40|1751.4|1751.4|1751.6|1751.2|1752|1751.8|1751.4|1751.2|3269
1607432210000|2020-12-08 12:56:50|1751.4|1751.4|1751.4|1751.2|1751.4|1751.4|1751.4|1751.2|921
1607432220000|2020-12-08 12:57:00|1751.6||1751.4||1751.6||1751.4||0
1607432230000|2020-12-08 12:57:10|1751.6|1751.4|1751.2|1750.8|1751.6|1751.4|1751|1750.8|4127
1607432240000|2020-12-08 12:57:20|1751|1751|1751|1750.6|1751.2|1751|1750.8|1750.4|798
1607432250000|2020-12-08 12:57:30|1750.8|1750.4|1750.8|1750.4|1751|1750.6|1750.8|1750.4|538
1607432260000|2020-12-08 12:57:40||1750.6||1750.6||1750.6||1750.6|0
1607432270000|2020-12-08 12:57:50|1751|1750.8|1751.2|1751|1751.2|1751|1751|1750.8|1937
1607432280000|2020-12-08 12:58:00|1751.4|1751.2|1751.2|1751|1751.6|1751.2|1751.2|1751|1789
1607432290000|2020-12-08 12:58:10|||||||||346
1607432300000|2020-12-08 12:58:20|1751|1750.8|1751|1750.8|1751.2|1750.8|1750.8|1750.4|2055
1607432320000|2020-12-08 12:58:40|1750.8|1750.6|1751|1750.6|1751|1750.8|1750.8|1750.4|59
1607432330000|2020-12-08 12:58:50|1750.8|1750.8|1751|1750.6|1751.4|1750.8|1750.8|1750.6|674
1607432340000|2020-12-08 12:59:00|1751.4|1750.8|1751.4|1751|1751.4|1751.2|1751.2|1750.6|904
1607432350000|2020-12-08 12:59:10|1751.6|1751.2|1751.4|1751|1751.6|1751.4|1751.2|1750.8|1396
1607432360000|2020-12-08 12:59:20|1751.2|1750.8|1751.2|1750.8|1751.4|1750.8|1751.2|1750.8|0
1607432370000|2020-12-08 12:59:30|1751|1750.6|1751|1750.6|1751|1750.6|1751|1750.4|0
1607432380000|2020-12-08 12:59:40|1750.8|1750.8|1750.8|1750.6|1750.8|1750.8|1750.8|1750.4|1076
1607432390000|2020-12-08 12:59:50|1751|1750.4|1750.8|1750.6|1751|1750.8|1750.8|1750.4|533
1607432400000|2020-12-08 13:00:00|1751|1750.4|1751|1750.6|1751|1750.6|1751|1750.4|0
1607432410000|2020-12-08 13:00:10|1750.8|1750.4|1750.8|1750.4|1751|1750.6|1750.4|1750.2|1125
1607432420000|2020-12-08 13:00:20|||||||||40
1607432440000|2020-12-08 13:00:40|1750.6|1750.6|1751|1750.6|1751.2|1751|1750.6|1750.4|2851
1607432450000|2020-12-08 13:00:50|1750.8|1750.8|1750.8|1750.6|1751|1750.8|1750.8|1750.6|5
1607432460000|2020-12-08 13:01:00|1750.6|1750.4|1750.2|1749.8|1750.6|1750.4|1750|1749.8|2717
1607432470000|2020-12-08 13:01:10|1750|1750|1750.2|1749.8|1750.2|1750|1749.8|1749.6|2433
1607432480000|2020-12-08 13:01:20|1750.4|1750|1750.4|1750|1750.6|1750.2|1750.2|1749.8|9
1607432490000|2020-12-08 13:01:30|1750.6|1750.2|1750.8|1750.4|1750.8|1750.6|1750.6|1750.2|66
1607432500000|2020-12-08 13:01:40|1750.6|1750.6|1750.6|1750.2|1750.8|1750.6|1750.6|1750.2|1145
1607432510000|2020-12-08 13:01:50|1750.8|1750.4|1751|1750.6|1751|1750.8|1750.8|1750.2|799
1607432520000|2020-12-08 13:02:00|1750.8||1751||1751||1750.8||400
1607432530000|2020-12-08 13:02:10|1751.2|1750.8|1751.2|1751|1751.2|1751|1751.2|1750.8|991
1607432550000|2020-12-08 13:02:30|1751|1750.8|1751|1750.8|1751.2|1750.8|1751|1750.6|241
1607432560000|2020-12-08 13:02:40|1750.8|1750.6|1751|1750.6|1751|1750.6|1750.8|1750.6|210
1607432580000|2020-12-08 13:03:00|1751.2|1750.8|1751.4|1751|1751.6|1751.4|1751.2|1750.6|1866
1607432590000|2020-12-08 13:03:10|1751.2|1750.8|1751.2|1751|1751.4|1751|1751|1750.6|739
1607432600000|2020-12-08 13:03:20|1751.4|1751.2|1752|1751.6|1752|1751.6|1751.4|1751|2655
1607432610000|2020-12-08 13:03:30|1752.2|1751.4|1752.2|1751.8|1752.6|1752.4|1752|1751.4|7333
1607432620000|2020-12-08 13:03:40|1752.4|1752|1753|1752.8|1753|1752.8|1752.4|1752|2991
1607432630000|2020-12-08 13:03:50||1752.6||1752.8||1752.8||1752.6|0
1607432640000|2020-12-08 13:04:00|1753.4|1753|1753.4|1753.2|1753.4|1753.2|1753|1752.6|1687
1607432650000|2020-12-08 13:04:10|1753.6|1753.4|1753.8|1753.6|1754.4|1754|1753.6|1753.4|1451
1607432660000|2020-12-08 13:04:20|1753.6|1753.4|1753.6|1753.2|1753.8|1753.6|1753.2|1752.8|5231
1607432670000|2020-12-08 13:04:30|1753.4|1753.4|1753.2|1752.8|1753.6|1753.4|1752.8|1752.4|1654
1607432680000|2020-12-08 13:04:40||1752.6||1752.8||1752.8||1752.6|0
1607432700000|2020-12-08 13:05:00|1753|1752.6|1752|1751.6|1753|1752.6|1751.8|1751.6|1143
1607432710000|2020-12-08 13:05:10|1751.8|1751.4|1751.8|1751.2|1752|1751.4|1751.6|1751.2|956
1607432720000|2020-12-08 13:05:20|1751.6|1751.4|1751.4|1751|1751.6|1751.4|1751.2|1751|2342
1607432730000|2020-12-08 13:05:30|1751.2|1751.2|1752|1751.8|1752|1751.8|1751|1750.6|1084
1607432740000|2020-12-08 13:05:40|1751.8|1751.6|1751.6|1751.2|1751.8|1751.6|1751.6|1751.2|239
1607432750000|2020-12-08 13:05:50|1751.8|1751.4|1751.8|1751.4|1751.8|1751.4|1751.6|1751.4|0
1607432760000|2020-12-08 13:06:00|1751.6|1751.6|1751.2|1750.8|1751.6|1751.6|1751.2|1750.8|4861
1607432770000|2020-12-08 13:06:10|1751.4|1751|1751.6|1751.2|1751.6|1751.2|1751.4|1751|528
1607432780000|2020-12-08 13:06:20||1751||1751.2||1751.2||1751|0
1607432790000|2020-12-08 13:06:30||1751||1751||1751||1751|0
1607432800000|2020-12-08 13:06:40||1751.2||1751.2||1751.4||1751|0
1607432810000|2020-12-08 13:06:50||1751||1751||1751||1751|0
1607432820000|2020-12-08 13:07:00|1751.4|1751.2|1750.4|1750.2|1751.4|1751.2|1750.4|1750|4489
1607432830000|2020-12-08 13:07:10|1750.6||1750.4||1750.6||1750.4||35
1607432840000|2020-12-08 13:07:20|1750.6|1750.4|1750.8|1750.6|1750.8|1750.6|1750.6|1750.2|670
1607432850000|2020-12-08 13:07:30|1751|1750.4|1750.8|1750.4|1751.2|1750.8|1750.8|1750.4|400
1607432860000|2020-12-08 13:07:40|1750.6|1750.2|1750.2|1750|1750.6|1750.2|1750.2|1750|420
1607432870000|2020-12-08 13:07:50|1750.4|1750.2|1750.6|1750.2|1750.8|1750.4|1750.4|1750|1421
1607432880000|2020-12-08 13:08:00|1750.8|1750.4|1751|1750.6|1751|1750.8|1750.8|1750.4|1013
1607432900000|2020-12-08 13:08:20|1750.8|1750.8|1751|1750.6|1751|1750.8|1750.8|1750.6|210
1607432910000|2020-12-08 13:08:30|1751.2|1750.8|1751.2|1750.8|1751.6|1751.2|1751|1750.8|599
1607432920000|2020-12-08 13:08:40|1751.4|1751|1751.4|1751|1751.4|1751|1751.2|1750.8|1880
1607432930000|2020-12-08 13:08:50||1751.2||1751||1751.2||1751|0
1607432940000|2020-12-08 13:09:00|1751.2|1751.2|1751.4|1751.2|1751.4|1751.2|1751.2|1751|726
1607432950000|2020-12-08 13:09:10|1751.6|1751.4|1751.8|1751.6|1751.8|1751.6|1751.6|1751.4|108
1607432960000|2020-12-08 13:09:20|1752|1751.4|1751.8|1751.4|1752|1751.6|1751.6|1751.4|2798
1607432970000|2020-12-08 13:09:30|1751.6||1751.8||1751.8||1751.6||31
1607432980000|2020-12-08 13:09:40||1751.6||1751.6||1751.6||1751.4|0
1607432990000|2020-12-08 13:09:50||1751.4||1751.6||1751.6||1751.4|0
1607433000000|2020-12-08 13:10:00|1751.6|1751.4|1751.4|1751.2|1751.6|1751.4|1751.4|1751|2412
1607433010000|2020-12-08 13:10:10|1751.6|1751|1751.6|1751.2|1751.8|1751.4|1751.6|1751|580
1607433020000|2020-12-08 13:10:20|1751.4|1751.4|1751.4|1751|1751.6|1751.4|1751.4|1751|0
1607433030000|2020-12-08 13:10:30|1751.2||1751.2||1751.2||1751.2||0
1607433040000|2020-12-08 13:10:40|1751|1750.8|1751|1750.6|1751.2|1750.8|1750.8|1750.6|377
1607433050000|2020-12-08 13:10:50|1750.8|1750.4|1750.6|1750.2|1750.8|1750.4|1750.4|1750.2|507
1607433060000|2020-12-08 13:11:00|1750.8|1750.4|1751|1750.6|1751.2|1750.8|1750.8|1750.4|159
1607433070000|2020-12-08 13:11:10|||||||||176
1607433080000|2020-12-08 13:11:20|1750.8|1750.4|1749.8|1749.4|1750.8|1750.4|1749.8|1749.2|4651
1607433090000|2020-12-08 13:11:30|1750|1749.2|1749.8|1749.4|1750|1749.4|1749.8|1749.2|271
1607433100000|2020-12-08 13:11:40|1749.6|1749.2|1750.2|1749.8|1750.2|1749.8|1749.6|1749.2|1059
1607433110000|2020-12-08 13:11:50|1750|1749.6|1750.2|1749.8|1750.2|1749.8|1750|1749.6|0
1607433120000|2020-12-08 13:12:00|1750.6|1750|1750.2|1749.8|1750.8|1750.4|1750.2|1749.8|1428
1607433130000|2020-12-08 13:12:10|1750|1749.6|1749.8|1749.6|1750|1749.6|1749.8|1749.6|384
1607433140000|2020-12-08 13:12:20|1750|1749.4|1750.2|1749.6|1750.2|1749.8|1750|1749.4|128
1607433150000|2020-12-08 13:12:30||1749.8||1750||1750||1749.8|1810
1607433160000|2020-12-08 13:12:40|1750.4|1750.2|1750.4|1750|1750.4|1750.2|1750|1749.6|1560
1607433170000|2020-12-08 13:12:50||1750.2||1750.2||1750.2||1750|142
1607433180000|2020-12-08 13:13:00|1750.6|1750|1750.6|1750.4|1750.6|1750.4|1750.6|1750|65
1607433190000|2020-12-08 13:13:10|1750.4|1750.2|1750.6|1750.4|1750.6|1750.4|1750.4|1750|1457
1607433210000|2020-12-08 13:13:30|||||||||13
1607433220000|2020-12-08 13:13:40|1750.4|1750.2|1750.6|1750.4|1750.6|1750.4|1750.4|1750|0
1607433230000|2020-12-08 13:13:50|1750.8|1750.6|1751|1750.6|1751|1750.8|1750.6|1750.4|1610
1607433240000|2020-12-08 13:14:00|1751.2|1750.8|1751.6|1751.2|1751.8|1751.4|1751.2|1750.6|487
1607433250000|2020-12-08 13:14:10|1751.4|1751.4|1751.8|1751.2|1751.8|1751.4|1751.4|1751|993
1607433260000|2020-12-08 13:14:20|1751.6|1751.4|1751.8|1751.4|1752|1751.6|1751.6|1751.4|745
1607433270000|2020-12-08 13:14:30|1752|1751.6|1751.8|1751.6|1752|1751.8|1751.8|1751.6|209
1607433280000|2020-12-08 13:14:40|1751.6|1751.4|1751.8|1751.4|1751.8|1751.4|1751.6|1751.4|160
1607433290000|2020-12-08 13:14:50|1752|1751.6|1752|1751.8|1752|1751.8|1752|1751.6|640
1607433300000|2020-12-08 13:15:00|1752.2|1752|1752.4|1752.2|1752.4|1752.2|1752.2|1752|1452
1607433310000|2020-12-08 13:15:10|1752.6|1752.4|1752.6|1752.2|1752.6|1752.4|1752.6|1752.2|1424
1607433320000|2020-12-08 13:15:20|1752.4|1752.4|1752.2|1752|1752.6|1752.4|1752.2|1752|2149
1607433330000|2020-12-08 13:15:30|1752.4|1752.2|1752.4|1752|1752.6|1752.2|1752.4|1752|0
1607433340000|2020-12-08 13:15:40|1752.6|1752.2|1752.2|1752|1752.6|1752.2|1752.2|1752|0
1607433350000|2020-12-08 13:15:50|1752.4|1752.2|1752.8|1752.2|1752.8|1752.4|1752.4|1752|486
1607433360000|2020-12-08 13:16:00|1753|1752.4|1752.8|1752.4|1753|1752.6|1752.8|1752.4|1194
1607433370000|2020-12-08 13:16:10|1752.6|1752.6|1752.8|1752.4|1752.8|1752.6|1752.2|1752|2464
1607433380000|2020-12-08 13:16:20|1752.6|1752.6|1752.8|1752.6|1752.8|1752.6|1752.4|1752.2|415
1607433390000|2020-12-08 13:16:30|1753|1752.8|1754.8|1754.4|1754.8|1754.6|1753|1752.6|10529
1607433400000|2020-12-08 13:16:40|1754.6|1754.6|1755.8|1755.4|1756|1755.4|1754.6|1754.2|5588
1607433410000|2020-12-08 13:16:50|1755.6|1755.2|1755|1754.4|1755.6|1755.2|1754.6|1754.2|543
1607433420000|2020-12-08 13:17:00|1754.8|1754.6|1755|1754.6|1755.4|1755|1754.6|1754|3896
1607433430000|2020-12-08 13:17:10|1755.2|1754.8|1755.2|1754.8|1755.4|1755|1755|1754.8|1030
1607433440000|2020-12-08 13:17:20|1755|1754.6|1754.6|1754.2|1755|1754.8|1754.6|1754.2|1314
1607433450000|2020-12-08 13:17:30|1754.8|1754.4|1755|1754.6|1755|1754.6|1754.8|1754.4|0
1607433460000|2020-12-08 13:17:40|1754.8|1754.4|1755|1754.6|1755|1754.8|1754.6|1754.4|453
1607433470000|2020-12-08 13:17:50|1754.8|1754.4|1755.4|1755.2|1755.8|1755.2|1754.6|1754.4|2982
1607433480000|2020-12-08 13:18:00|1755.2|1755|1754.6|1754.2|1755.4|1755|1754.6|1754.2|481
1607433490000|2020-12-08 13:18:10|1754.8|1754.4|1755|1754.6|1755|1754.6|1754.8|1754.4|250
1607433500000|2020-12-08 13:18:20|1755.2|1754.8|1755|1754.6|1755.2|1755|1755|1754.6|1993
1607433510000|2020-12-08 13:18:30|1755.2|1754.8|1755.6|1755.4|1755.6|1755.4|1755|1754.8|2773
1607433520000|2020-12-08 13:18:40|1755.4|1755.2|1755.2|1754.8|1755.6|1755.2|1755|1754.8|1809
1607433530000|2020-12-08 13:18:50|1755|1754.6|1755|1754.8|1755.6|1755.4|1754.8|1754.4|4727
1607433540000|2020-12-08 13:19:00|1754.8|1754.6|1755|1754.6|1755|1754.8|1754.4|1754|700
1607433550000|2020-12-08 13:19:10||1754.4||1754.6||1754.6||1754.4|0
1607433560000|2020-12-08 13:19:20|1754.8|1754.4|1754.6|1754.2|1754.8|1754.4|1754.6|1754.2|488
1607433570000|2020-12-08 13:19:30|1754.4|1754|1754|1753.6|1754.4|1754|1754|1753.4|1499
1607433580000|2020-12-08 13:19:40|1753.8|1753.4|1754|1753.6|1754|1753.6|1753.6|1753|2847
1607433590000|2020-12-08 13:19:50|1754.2|1753.8|1754.2|1753.8|1754.2|1754|1754.2|1753.8|14
1607433600000|2020-12-08 13:20:00|1754|1753.6|1754.2|1754|1754.2|1754|1754|1753.6|0
1607433610000|2020-12-08 13:20:10|1754.6|1754.2|1754.6|1754.2|1754.6|1754.2|1754.4|1754.2|377
1607433620000|2020-12-08 13:20:20|1754.8|1754.4|1755|1754.8|1755.2|1755|1754.8|1754.4|4087
1607433630000|2020-12-08 13:20:30|1755.2|1755|1755.6|1755.4|1755.8|1755.6|1755.2|1755|1374
1607433640000|2020-12-08 13:20:40|1755.4|1755.2|1755.6|1755.4|1755.6|1755.4|1755.4|1755.2|28
1607433650000|2020-12-08 13:20:50|1755.8|1755.2|1756.2|1755.8|1756.2|1755.8|1755.8|1755.2|482
1607433660000|2020-12-08 13:21:00|1756|1755.6|1755.8|1755.4|1756.2|1755.8|1755.8|1755.2|358
1607433670000|2020-12-08 13:21:10|1755.6|1755.2|1755.4|1755|1755.8|1755.4|1755.2|1754.8|1570
1607433680000|2020-12-08 13:21:20|1755.6|1755.2|1755.4|1755|1755.6|1755.2|1755.2|1755|942
1607433690000|2020-12-08 13:21:30|1755.2|1755.2|1755.4|1755.2|1755.4|1755.2|1755.2|1755|703
1607433700000|2020-12-08 13:21:40|1755.8|1755|1755.8|1755.2|1755.8|1755.4|1755.6|1755|23
1607433710000|2020-12-08 13:21:50|1755.6|1755.4|1756|1755.6|1756|1755.8|1755.6|1755.2|3985
1607433720000|2020-12-08 13:22:00|1755.8|1755.4|1756.6|1756.4|1756.6|1756.4|1755.8|1755.2|8820
1607433730000|2020-12-08 13:22:10|1756.4|1756.2|1756|1755.6|1756.4|1756.2|1755.8|1755.6|6352
1607433740000|2020-12-08 13:22:20|1755.8|1755.4|1756|1755.8|1756|1755.8|1755.6|1755.4|2222
1607433750000|2020-12-08 13:22:30|1755.8|1755.6|1755.4|1755|1755.8|1755.6|1755.4|1755|1224
1607433760000|2020-12-08 13:22:40|1755.6|1755.4|1755.6|1755|1755.6|1755.4|1755.6|1755|1857
1607433770000|2020-12-08 13:22:50|1755.4|1755.2|1755.6|1755.2|1755.8|1755.6|1755.4|1755|1417
1607433780000|2020-12-08 13:23:00|1755.4|1755.4|1755.4|1755.2|1755.6|1755.4|1755.4|1755.2|110
1607433790000|2020-12-08 13:23:10|1755.2|1755|1755.6|1755.2|1755.6|1755.2|1754.8|1754.4|675
1607433800000|2020-12-08 13:23:20|1755.8|1755.4|1756|1755.8|1756.2|1755.8|1755.8|1755.2|1415
1607433810000|2020-12-08 13:23:30||1755.6||1755.6||1755.8||1755.6|1000
1607433820000|2020-12-08 13:23:40|1756.2|1755.8|1756.2|1756|1756.6|1756.2|1756.2|1755.6|1178
1607433830000|2020-12-08 13:23:50|1756|1755.8|1755.8|1755.6|1756|1755.8|1755.8|1755.6|1119
1607433840000|2020-12-08 13:24:00|1756|1755.8|1756|1755.8|1756.2|1756|1755.8|1755.6|1352
1607433850000|2020-12-08 13:24:10|1755.8|1755.6|1755.8|1755.6|1756|1755.6|1755.8|1755.6|0
1607433860000|2020-12-08 13:24:20|1755.6|1755.4|1755.6|1755.4|1755.8|1755.4|1755.6|1755.2|537
1607433870000|2020-12-08 13:24:30|1755.4|1755.2|1755.4|1755.2|1755.6|1755.2|1755.2|1754.8|1876
1607433880000|2020-12-08 13:24:40|1755.2|1755|1755.4|1755|1755.4|1755|1754.4|1754.2|9309
1607433890000|2020-12-08 13:24:50|1755.2|1754.8|1756|1755.6|1756|1755.8|1755|1754.6|1518
1607433900000|2020-12-08 13:25:00|1755.8|1755.4|1755.8|1755.4|1756|1755.6|1755.8|1755.4|471
1607433910000|2020-12-08 13:25:10|1756|1755.6|1756.4|1756|1756.4|1756|1756|1755.6|2703
1607433920000|2020-12-08 13:25:20|1756.2||1756.2||1756.2||1756.2||0
1607433930000|2020-12-08 13:25:30|1756|1755.8|1755.6|1755|1756|1755.8|1755.4|1755|3784
1607433940000|2020-12-08 13:25:40|1755.4|1754.8|1755.6|1755|1755.8|1755.4|1755.2|1754.8|78
1607433950000|2020-12-08 13:25:50|1755.8|1755.4|1755.8|1755.6|1756|1755.6|1755.8|1755.4|200
1607433960000|2020-12-08 13:26:00|1756|1755.8|1756.2|1755.8|1756.4|1756|1756|1755.6|1174
1607433970000|2020-12-08 13:26:10|1756.4|1756|1757|1756.6|1757|1756.8|1756.4|1755.8|4082
1607433980000|2020-12-08 13:26:20|1757.2|1756.8|1757.2|1757|1757.2|1757|1757.2|1756.8|2439
1607433990000|2020-12-08 13:26:30|1757|1756.8|1757.2|1756.6|1757.2|1757|1757|1756.6|1535
1607434000000|2020-12-08 13:26:40|1757|1756.8|1757|1756.6|1757|1757|1756.8|1756.6|154
1607434010000|2020-12-08 13:26:50|1757.2|1756.8|1757|1756.8|1757.6|1757|1757|1756.6|2007
1607434020000|2020-12-08 13:27:00|1757.2|1757|1757.4|1757|1757.4|1757|1757|1756.6|4221
1607434030000|2020-12-08 13:27:10|1757.6|1757.2|1757.6|1757.4|1757.6|1757.4|1757.4|1757|2639
1607434040000|2020-12-08 13:27:20|1757.8|1757.6|1757.8|1757.6|1758|1757.6|1757.8|1757.4|1488
1607434050000|2020-12-08 13:27:30|1758|1757.4|1758.2|1757.8|1758.6|1758.2|1758|1757.4|966
1607434060000|2020-12-08 13:27:40|1758.4|1758|1758.2|1757.8|1758.4|1758.2|1758.2|1757.8|2418
1607434070000|2020-12-08 13:27:50|1758|1758|1758.2|1757.8|1758.2|1758|1758|1757.6|898
1607434090000|2020-12-08 13:28:10||1758||1757.8||1758||1757.8|68
1607434100000|2020-12-08 13:28:20|1758.4|1758|1758.4|1758.2|1758.4|1758.2|1758.2|1757.8|830
1607434110000|2020-12-08 13:28:30|1758.6|1758.4|1759|1758.6|1759|1758.8|1758.6|1758.4|1920
1607434120000|2020-12-08 13:28:40|1758.8|1758.4|1758.2|1758|1758.8|1758.4|1758.2|1758|2129
1607434130000|2020-12-08 13:28:50|1758.4||1758.2||1758.4||1758.2||0
1607434140000|2020-12-08 13:29:00|1758.4||1758.4||1758.4||1758.2||255
1607434150000|2020-12-08 13:29:10|1758.2||1758.4||1758.4||1758.2||0
1607434160000|2020-12-08 13:29:20||1758.2||1758||1758.2||1758|0
1607434170000|2020-12-08 13:29:30|1758.6|1758.2|1758.4|1758.2|1758.8|1758.4|1758.4|1758|190
1607434180000|2020-12-08 13:29:40|1758.6|1758|1759|1758.6|1759|1758.8|1758.6|1758|1059
1607434190000|2020-12-08 13:29:50|1759.2|1758.8|1759|1758.6|1759.2|1759|1758.6|1758.2|1379
1607434200000|2020-12-08 13:30:00|1758.8|1758.4|1759|1758.6|1759|1758.6|1758.6|1758.2|1141
1607434210000|2020-12-08 13:30:10|1759.2|1758.8|1759.2|1758.8|1759.2|1759|1759|1758.6|518
1607434220000|2020-12-08 13:30:20|1759|1758.6|1759|1758.6|1759.2|1758.8|1759|1758.6|0
1607434230000|2020-12-08 13:30:30|||||||||250
1607434240000|2020-12-08 13:30:40|1758.8|1758.8|1758.8|1758.2|1759|1758.8|1758.6|1758.2|1358
1607434250000|2020-12-08 13:30:50|1759|1758.4|1760.4|1760|1760.6|1760.2|1759|1758.4|4998
1607434260000|2020-12-08 13:31:00|1760.2|1759.8|1760|1759.6|1760.4|1760|1759.8|1759.4|4695
1607434270000|2020-12-08 13:31:10|1760.2|1759.8|1760|1759.6|1760.2|1759.8|1759.8|1759.4|1373
1607434280000|2020-12-08 13:31:20|1759.8|1759.4|1760.2|1759.8|1760.4|1760|1759.8|1759.4|3146
1607434290000|2020-12-08 13:31:30|1760|1759.6|1759.8|1759.6|1760|1759.8|1759.8|1759.6|736
1607434300000|2020-12-08 13:31:40|1760|1759.4|1759.8|1759.2|1760|1759.4|1759.4|1759|2434
1607434310000|2020-12-08 13:31:50|1759.6|1759.4|1760|1759.4|1760|1759.4|1759.4|1759.2|199
1607434320000|2020-12-08 13:32:00|1760.2|1759.6|1760.4|1759.8|1760.4|1759.8|1760|1759.4|795
1607434330000|2020-12-08 13:32:10|1760.6|1760|1761.6|1761.4|1761.6|1761.4|1760.6|1760|2111
1607434340000|2020-12-08 13:32:20|1761.4|1761|1761.6|1761.2|1761.6|1761.4|1761.4|1761|78
1607434350000|2020-12-08 13:32:30|1761.8|1761.4|1761.8|1761.4|1762.4|1762|1761.8|1761.2|3851
1607434360000|2020-12-08 13:32:40|1762|1761.6|1762.4|1762|1762.4|1762|1761.8|1761.6|53
1607434370000|2020-12-08 13:32:50|1762.2|1761.8|1762.4|1762|1762.4|1762|1762.2|1761.8|0
1607434380000|2020-12-08 13:33:00|1762.6|1762.2|1763|1762.4|1763.2|1762.8|1762.4|1762.2|1956
1607434390000|2020-12-08 13:33:10|1762.8|1762.6|1762.6|1762.2|1762.8|1762.6|1762.4|1762.2|498
1607434400000|2020-12-08 13:33:20|1763|1762.4|1762.8|1762.4|1763|1762.6|1762.8|1762.2|42
1607434410000|2020-12-08 13:33:30|1762.6|1762.2|1762.8|1762.4|1762.8|1762.4|1762.6|1762.2|0
1607434420000|2020-12-08 13:33:40|1763|1762.6|1762.8|1762.6|1763|1762.8|1762.8|1762.6|0
1607434430000|2020-12-08 13:33:50|1762.6|1762.4|1762.6|1762.2|1762.6|1762.4|1762.2|1762|2658
1607434440000|2020-12-08 13:34:00|1762.4|1762|1761.6|1761|1762.4|1762|1761.2|1761|2124
1607434450000|2020-12-08 13:34:10|1761.4|1761.2|1762|1761.6|1762.4|1762|1761.4|1761.2|705
1607434460000|2020-12-08 13:34:20|1761.8|1761.4|1762|1761.6|1762.2|1761.8|1761.8|1761.4|153
1607434470000|2020-12-08 13:34:30|1761.8|1761.4|1761.6|1761.2|1761.8|1761.6|1761.6|1761.2|707
1607434480000|2020-12-08 13:34:40|1761.4|1761.4|1761.6|1761|1761.6|1761.4|1761.4|1761|107
1607434490000|2020-12-08 13:34:50|1761.4|1761.2|1761.6|1761.2|1761.6|1761.4|1761.4|1761|0
1607434500000|2020-12-08 13:35:00|1761.8|1761.4|1762.6|1762.2|1762.6|1762.4|1761.8|1761.2|1435
1607434510000|2020-12-08 13:35:10|1762.4|1762.4|1762.6|1762.4|1762.6|1762.4|1762.4|1762|0
1607434520000|2020-12-08 13:35:20|1762.8|1762.6|1763|1762.6|1763|1762.8|1762.8|1762.4|613
1607434530000|2020-12-08 13:35:30|1763.2|1762.8|1763.6|1763.4|1763.6|1763.4|1763.2|1762.6|1224
1607434540000|2020-12-08 13:35:40|1763.4|1763.2|1763.4|1763|1763.6|1763.2|1763.2|1762.8|682
1607434550000|2020-12-08 13:35:50|1763.2|1762.8|1760.8|1760.2|1763.4|1762.8|1760.4|1760|5387
1607434560000|2020-12-08 13:36:00|1761|1760.4|1761.4|1761.2|1762|1761.6|1760.8|1760.4|2422
1607434570000|2020-12-08 13:36:10|1761.6|1761.4|1761.4|1761.2|1761.8|1761.4|1761.4|1761.2|1178
1607434580000|2020-12-08 13:36:20|1761.2|1760.6|1761.8|1761.2|1761.8|1761.2|1761|1760.6|1410
1607434590000|2020-12-08 13:36:30|1761.6|1761.4|1762.4|1762|1762.4|1762|1761.6|1761.2|883
1607434600000|2020-12-08 13:36:40|1762.6|1762.2|1762|1761.6|1762.8|1762.4|1762|1761.6|171
1607434610000|2020-12-08 13:36:50|1761.8|1761.4|1761.6|1761.2|1761.8|1761.4|1761.4|1761.2|1
1607434630000|2020-12-08 13:37:10|1761.4|1761.4|1761.8|1761.4|1762|1761.8|1761.4|1761|642
1607434640000|2020-12-08 13:37:20|1762|1761.6|1762.2|1761.8|1762.4|1761.8|1762|1761.4|60
1607434650000|2020-12-08 13:37:30|1762.4|1762|1762.4|1762.2|1762.4|1762.2|1762.4|1762|9
1607434660000|2020-12-08 13:37:40|1762.2|1762|1762.4|1762.2|1762.4|1762.2|1762.2|1762|290
1607434670000|2020-12-08 13:37:50|1762.2|1762|1762.2|1761.8|1762.4|1762.2|1762|1761.4|2052
1607434680000|2020-12-08 13:38:00|1762|1761.6|1762|1761.6|1762|1761.8|1762|1761.6|0
1607434690000|2020-12-08 13:38:10|1762.2|1761.8|1762.2|1761.8|1762.2|1761.8|1762|1761.6|0
1607434700000|2020-12-08 13:38:20|1762|1761.6|1762.2|1761.8|1762.2|1761.8|1761.8|1761.4|14
1607434710000|2020-12-08 13:38:30|1762|1761.6|1762.2|1761.6|1762.2|1761.8|1762|1761.6|30
1607434720000|2020-12-08 13:38:40|1762|1761.4|1761.8|1761.4|1762|1761.4|1761.6|1761.2|415
1607434730000|2020-12-08 13:38:50|1761.6|1761.2|1761.8|1761.4|1762|1761.8|1761.6|1761.2|399
1607434740000|2020-12-08 13:39:00|1762|1761.6|1762|1761.6|1762.2|1761.8|1761.8|1761.4|120
1607434750000|2020-12-08 13:39:10|1761.8|1761.4|1761.8|1761.4|1762|1761.6|1761.8|1761.4|604
1607434760000|2020-12-08 13:39:20|1761.6|1761.2|1761.6|1761.2|1761.8|1761.4|1761.4|1761.2|356
1607434770000|2020-12-08 13:39:30|1761.4|1760.8|1760.6|1760.2|1761.6|1760.8|1759.8|1759.4|5335
1607434780000|2020-12-08 13:39:40||1760||1760||1760.2||1760|0
1607434790000|2020-12-08 13:39:50|1760.4||1760.6||1760.6||1760.4||28
1607434800000|2020-12-08 13:40:00|1760.4|1760.2|1760.6|1760|1760.6|1760.4|1760.4|1760|344
1607434810000|2020-12-08 13:40:10||1760.2||1760.4||1760.4||1760.2|75
1607434820000|2020-12-08 13:40:20|1760.4|1760|1760.6|1760|1760.6|1760|1760.4|1760|331
1607434830000|2020-12-08 13:40:30|1760.8|1760.2|1760.8|1760.4|1760.8|1760.6|1760.6|1760|878
1607434840000|2020-12-08 13:40:40|1761|1760.6|1761.2|1760.8|1761.2|1760.8|1761|1760.6|873
1607434850000|2020-12-08 13:40:50|1761|1761|1761.6|1761|1761.8|1761.6|1761|1761|1502
1607434860000|2020-12-08 13:41:00||1761.2||1761.4||1761.4||1761|256
1607434870000|2020-12-08 13:41:10|1761.8|1761.6|1761.8|1761.6|1761.8|1761.6|1761.8|1761.6|295
1607434880000|2020-12-08 13:41:20|1761.6|1761.4|1762.2|1761.6|1762.2|1761.8|1761.6|1761.2|7520
1607434900000|2020-12-08 13:41:40|1762|1761.4|1762|1761.6|1762.2|1761.6|1761.6|1761.4|2515
1607434910000|2020-12-08 13:41:50|1761.8|1761.4|1761.8|1761.4|1761.8|1761.6|1761.6|1761.4|873
1607434920000|2020-12-08 13:42:00|1762.2|1761.6|1762.4|1762.2|1762.4|1762.2|1762|1761.4|192
1607434930000|2020-12-08 13:42:10|1762.6|1762|1762.6|1762|1762.6|1762.2|1762.4|1762|649
1607434940000|2020-12-08 13:42:20|1762.4||1762.6||1762.6||1762.4||0
1607434950000|2020-12-08 13:42:30|1762.8|1762.2|1763.2|1762.8|1763.2|1763|1762.8|1762.2|1369
1607434970000|2020-12-08 13:42:50|1763.4|1763|1763.8|1763.4|1763.8|1763.4|1763.4|1762.8|708
1607434980000|2020-12-08 13:43:00|1764|1763.6|1764.2|1763.8|1764.2|1764|1763.8|1763.6|1209
1607434990000|2020-12-08 13:43:10|1764||1764||1764.2||1764||0
1607435000000|2020-12-08 13:43:20|1764.2|1764|1764.4|1764|1764.6|1764.2|1764|1763.8|234
1607435020000|2020-12-08 13:43:40|1764.6|1764.2|1764.8|1764.4|1764.8|1764.4|1764.6|1764.2|128
1607435030000|2020-12-08 13:43:50|1764.6||1764.8||1764.8||1764.6||0
1607435040000|2020-12-08 13:44:00|1764.6|1764.2|1764.6|1764.2|1764.6|1764.2|1764.2|1764|3449
1607435050000|2020-12-08 13:44:10|1764.4|1764|1763.4|1763.2|1764.6|1764.2|1763.4|1763.2|1700
1607435060000|2020-12-08 13:44:20|1763.6|1763|1763.4|1763.2|1763.6|1763.4|1763.4|1763|402
1607435070000|2020-12-08 13:44:30|1763.2|1763|1763|1762.8|1763.2|1763|1763|1762.8|114
1607435080000|2020-12-08 13:44:40|1762.8|1762.6|1763.2|1762.8|1763.4|1762.8|1762.8|1762.4|66
1607435090000|2020-12-08 13:44:50|1763|1762.6|1762.8|1762.4|1763|1762.8|1762.8|1762.4|0
1607435100000|2020-12-08 13:45:00|1763|1762.6|1763.4|1763|1763.6|1763.4|1763|1762.6|1691
1607435110000|2020-12-08 13:45:10|1763.2|1763.2|1763.2|1762.8|1763.2|1763.2|1762.8|1762.4|986
1607435120000|2020-12-08 13:45:20|1763.4|1763|1763.4|1763.2|1763.6|1763.4|1763.4|1763|279
1607435130000|2020-12-08 13:45:30|1763.6|1763.4|1763.6|1763.2|1763.8|1763.4|1763.6|1763.2|291
1607435140000|2020-12-08 13:45:40|1763.8|1763.4|1764.6|1764|1764.6|1764|1763.8|1763.4|765
1607435150000|2020-12-08 13:45:50|1764.4||1764.4||1764.4||1764.4||0
1607435160000|2020-12-08 13:46:00|1764.6|1764.2|1764.6|1764|1764.6|1764.4|1764.4|1764|129
1607435170000|2020-12-08 13:46:10||1764.2||1764.2||1764.4||1764.2|2649
1607435180000|2020-12-08 13:46:20|1764.4|1764|1764.6|1764|1764.6|1764|1764.4|1764|1169
1607435190000|2020-12-08 13:46:30|1764.8|1764.2|1764.2|1763.6|1764.8|1764.6|1764|1763.6|4156
1607435200000|2020-12-08 13:46:40|1764.4|1763.8|1764.8|1764.6|1764.8|1764.6|1764.4|1763.8|791
1607435210000|2020-12-08 13:46:50|1764.6|1764.4|1764.4|1764|1764.6|1764.4|1764.4|1764|2550
1607435220000|2020-12-08 13:47:00|1764.2|1763.8|1764.4|1764|1764.6|1764.2|1764.2|1763.8|481
1607435230000|2020-12-08 13:47:10|1764.2|1763.8|1764|1763.6|1764.2|1763.8|1763.8|1763.4|400
1607435240000|2020-12-08 13:47:20||1763.8||1763.8||1763.8||1763.8|0
1607435250000|2020-12-08 13:47:30|1763.8|1763.6|1764|1763.6|1764|1763.6|1763.8|1763.2|292
1607435260000|2020-12-08 13:47:40|1763.8|1763.4|1763.8|1763.2|1763.8|1763.4|1763.8|1763.2|0
1607435270000|2020-12-08 13:47:50|1763.6||1763.6||1763.6||1763.6||0
1607435280000|2020-12-08 13:48:00|1763.4|1763.4|1763|1762.8|1763.6|1763.4|1763|1762.8|1598
1607435290000|2020-12-08 13:48:10|1762.8|1762.4|1763.6|1763.2|1763.8|1763.2|1762.6|1762|897
1607435300000|2020-12-08 13:48:20|1763.8|1763|1763.4|1762.8|1763.8|1763.4|1763.4|1762.8|1009
1607435310000|2020-12-08 13:48:30||1763||1762.8||1763||1762.8|28
1607435320000|2020-12-08 13:48:40|1763.2||1763.4||1763.6||1763||0
1607435330000|2020-12-08 13:48:50|1763.2|1763|1763.4|1762.8|1763.4|1763|1763|1762.8|944
1607435340000|2020-12-08 13:49:00||1763||1763||1763||1762.8|0
1607435350000|2020-12-08 13:49:10|1763.6|1763.2|1763.2|1762.8|1763.6|1763.2|1763.2|1762.8|435
1607435360000|2020-12-08 13:49:20|1763|1762.6|1763.2|1762.8|1763.2|1762.8|1762.6|1762.4|972
1607435390000|2020-12-08 13:49:50|1763|1762.4|1761.4|1761|1763|1762.6|1761.4|1760.8|1872
1607435400000|2020-12-08 13:50:00|1761.2|1760.8|1760.4|1760|1761.2|1761|1760.4|1760|2387
1607435410000|2020-12-08 13:50:10|1760.6|1760.2|1761.4|1761|1761.4|1761.2|1760.6|1760.2|1704
1607435420000|2020-12-08 13:50:20|1761.6|1760.8|1761|1760.6|1761.6|1760.8|1761|1760.6|1630
1607435430000|2020-12-08 13:50:30|1761.2||1761.2||1761.2||1761.2||0
1607435440000|2020-12-08 13:50:40|1761.4|1760.8|1761.2|1760.8|1761.4|1761|1761|1760.8|682
1607435450000|2020-12-08 13:50:50|1761|1760.6|1760.8|1760.4|1761|1760.6|1760.4|1760.2|1046
1607435460000|2020-12-08 13:51:00|1761|1760.6|1761.2|1760.4|1761.2|1760.8|1761|1760.4|1039
1607435470000|2020-12-08 13:51:10|1761.4|1760.6|1761.6|1761|1761.6|1761.4|1761.4|1760.6|2859
1607435480000|2020-12-08 13:51:20|1761.4|1760.8|1761.2|1760.8|1761.4|1761|1761|1760.8|727
1607435490000|2020-12-08 13:51:30|1761.6|1761|1760.8|1760.4|1761.6|1761|1760.8|1760.4|704
1607435500000|2020-12-08 13:51:40|1761||1761||1761||1760.8||0
1607435520000|2020-12-08 13:52:00|1760.8|1760.6|1761.2|1761|1761.4|1761|1760.8|1760.6|557
1607435530000|2020-12-08 13:52:10|1761|1760.8|1761.2|1760.6|1761.2|1760.8|1761|1760.6|964
1607435540000|2020-12-08 13:52:20|1761.4|1760.8|1761.4|1761.2|1761.4|1761.2|1761.4|1760.8|913
1607435560000|2020-12-08 13:52:40|1761|1760.8|1760.2|1760|1761|1760.8|1760|1759.6|6507
1607435570000|2020-12-08 13:52:50|1760|1759.6|1760|1759.8|1760.4|1760|1759.8|1759.2|2528
1607435580000|2020-12-08 13:53:00|1760.2|1760|1760.8|1760.4|1761|1760.4|1759.8|1759.6|4939
1607435590000|2020-12-08 13:53:10|1760.6|1760.2|1760.8|1760.2|1760.8|1760.4|1760.4|1760.2|529
1607435600000|2020-12-08 13:53:20|1761|1760.4|1761.2|1760.8|1761.2|1760.8|1761|1760.4|798
1607435610000|2020-12-08 13:53:30|1761||1761||1761||1761||0
1607435620000|2020-12-08 13:53:40|1760.8|1760.4|1760.6|1760.4|1760.8|1760.6|1760.6|1760.2|2006
1607435630000|2020-12-08 13:53:50|1760.8|1760.6|1761|1760.8|1761|1760.8|1760.8|1760.4|530
1607435640000|2020-12-08 13:54:00|1761.2|1761|1761.6|1761|1761.6|1761.4|1761.2|1760.8|2628
1607435650000|2020-12-08 13:54:10|1762|1761.2|1761.4|1761|1762.4|1762|1761|1760.6|16357
1607435660000|2020-12-08 13:54:20|1761.2|1761.2|1761|1760.8|1761.2|1761.2|1760.8|1760.6|1816
1607435670000|2020-12-08 13:54:30|1761.2|1761|1760.2|1760|1761.2|1761|1760.2|1760|2400
1607435680000|2020-12-08 13:54:40|1760.4|1760.2|1760.8|1760.6|1760.8|1760.6|1760.4|1760|470
1607435690000|2020-12-08 13:54:50|1760.6|1760.4|1760.6|1760.4|1760.8|1760.6|1760.6|1760.4|135
1607435700000|2020-12-08 13:55:00|1760.4|1760|1760.4|1760|1760.4|1760.2|1760.4|1760|415
1607435710000|2020-12-08 13:55:10|1760.2|1760.2|1760.2|1759.6|1760.4|1760.2|1759.8|1759.6|2016
1607435720000|2020-12-08 13:55:20|1760||1760||1760||1760||10
1607435730000|2020-12-08 13:55:30|1759.8|1759.4|1760.2|1759.8|1760.2|1760|1759.2|1759|4365
1607435740000|2020-12-08 13:55:40||1760||1760||1760||1759.6|36
1607435750000|2020-12-08 13:55:50|1760.6|1760.2|1760.2|1759.8|1760.6|1760.2|1760.2|1759.8|634
1607435760000|2020-12-08 13:56:00|1760.4|1760|1761.2|1760.8|1761.2|1761|1760.4|1760|3827
1607435770000|2020-12-08 13:56:10|1761|1760.6|1761|1760.4|1761|1760.6|1760.2|1759.8|128
1607435780000|2020-12-08 13:56:20|1760.8|1760.2|1760.6|1760.2|1760.8|1760.4|1760.4|1760.2|1
1607435790000|2020-12-08 13:56:30|1760.4|1760.4|1760.6|1760.4|1760.6|1760.4|1760.4|1760.2|0
1607435800000|2020-12-08 13:56:40|1760.4|1760.2|1760.6|1760.4|1760.6|1760.4|1760.4|1760.2|671
1607435810000|2020-12-08 13:56:50||1760.2||1760.2||1760.4||1760.2|0
1607435820000|2020-12-08 13:57:00||1760.4||1760.4||1760.4||1760.2|3
1607435830000|2020-12-08 13:57:10|1760.8|1760.6|1761.4|1761|1761.4|1761.2|1760.8|1760.6|2502
1607435840000|2020-12-08 13:57:20|1761.2|1761.2|1763|1762.6|1763|1762.6|1761.2|1761.2|5677
1607435850000|2020-12-08 13:57:30|1762.8|1762.8|1762.6|1762.2|1763|1762.8|1762.4|1762.2|3829
1607435860000|2020-12-08 13:57:40|1762.4|1762.4|1762.4|1762|1763|1762.8|1762.2|1762|6412
1607435870000|2020-12-08 13:57:50|1762.2|1761.8|1762|1761.6|1762.2|1762|1761.8|1761.6|1519
1607435880000|2020-12-08 13:58:00|1762.2|1761.8|1762.4|1762|1762.4|1762.2|1762|1761.6|3900
1607435890000|2020-12-08 13:58:10|1762.2|1761.8|1762|1761.6|1762.4|1762|1761.8|1761.6|925
1607435900000|2020-12-08 13:58:20|1761.8|1761.8|1761.8|1761.6|1762|1761.8|1761.8|1761.6|2369
1607435910000|2020-12-08 13:58:30|1761.6|1761.4|1761.6|1761.2|1761.8|1761.4|1761.4|1761|719
1607435920000|2020-12-08 13:58:40|1761.4|1761|1761.4|1761|1761.4|1761|1761.2|1761|185
1607435930000|2020-12-08 13:58:50|1761.6|1761.2|1761.8|1761.2|1762|1761.8|1761.6|1761.2|958
1607435940000|2020-12-08 13:59:00|1762|1761.6|1761.8|1761.2|1762|1761.6|1761.8|1761.2|735
1607435950000|2020-12-08 13:59:10|1761.6|1761.4|1761.8|1761.4|1761.8|1761.4|1761.6|1761.2|275
1607435960000|2020-12-08 13:59:20||1761.6||1761.6||1761.6||1761.4|0
1607435970000|2020-12-08 13:59:30|1762|1761.4|1762|1761.6|1762.4|1762.2|1761.8|1761.4|3176
1607435980000|2020-12-08 13:59:40|1762.4|1761.8|1762.4|1762|1762.4|1762|1762.4|1761.8|916
1607435990000|2020-12-08 13:59:50|1762.2||1762.2||1762.2||1762.2||0
1607436000000|2020-12-08 14:00:00|1762.4|1762.2|1762|1761.8|1762.8|1762.6|1762|1761.8|606
1607436010000|2020-12-08 14:00:10|1762.2|1762|1762.6|1762.2|1762.6|1762.2|1762.2|1762|191
1607436020000|2020-12-08 14:00:20|1762.4|1762|1762.2|1761.8|1762.6|1762.2|1762.2|1761.8|922
1607436030000|2020-12-08 14:00:30|1762|1761.6|1761.6|1761.2|1762|1761.6|1761.4|1760.8|1840
1607436040000|2020-12-08 14:00:40|1761.8|1761.4|1762|1761.6|1762|1761.8|1761.8|1761.4|251
1607436050000|2020-12-08 14:00:50|1762.2|1761.8|1762.4|1762|1762.4|1762|1762.2|1761.8|331
1607436060000|2020-12-08 14:01:00|1762.2|1762.2|1762.4|1762|1762.8|1762.6|1762.2|1762|2165
1607436070000|2020-12-08 14:01:10|1762.2|1761.8|1762.2|1761.8|1762.2|1762|1762|1761.6|1622
1607436080000|2020-12-08 14:01:20|1762||1762||1762||1762||0
1607436090000|2020-12-08 14:01:30|1761.8|1761.6|1760.2|1759.8|1761.8|1761.6|1759.8|1759.4|7482
1607436100000|2020-12-08 14:01:40|1760|1760|1760.2|1759.8|1760.4|1760|1760|1759.8|1039
1607436120000|2020-12-08 14:02:00|1760.4|1760|1760.6|1760|1760.6|1760.2|1760|1759.8|2513
1607436130000|2020-12-08 14:02:10|1760.4|1760.4|1760.6|1760|1760.8|1760.4|1760.2|1760|916
1607436140000|2020-12-08 14:02:20|1760.4|1760.2|1760.2|1760|1760.4|1760.2|1760.2|1759.8|1748
1607436150000|2020-12-08 14:02:30|1760|1759.8|1759.8|1759.6|1760.2|1759.8|1759.6|1759.4|235
1607436160000|2020-12-08 14:02:40|1760|1759.8|1760.4|1760|1760.6|1760.2|1760|1759.6|1623
1607436170000|2020-12-08 14:02:50|1760.2|1759.8|1760.2|1759.6|1760.4|1759.8|1760|1759.6|1174
1607436180000|2020-12-08 14:03:00|1760|1759.8|1760|1759.6|1760.2|1760|1759.8|1759.6|673
1607436190000|2020-12-08 14:03:10|1759.8|1759.4|1757.4|1757|1760|1759.6|1757.4|1757|6279
1607436200000|2020-12-08 14:03:20|1757.6|1757.2|1756.6|1756.4|1757.6|1757.2|1756.6|1756.4|2004
1607436210000|2020-12-08 14:03:30|1756.8|1756.6|1757.2|1757|1757.4|1757.2|1756.8|1756.4|1434
1607436220000|2020-12-08 14:03:40|1757|1756.8|1757.4|1757|1757.4|1757|1757|1756.6|328
1607436230000|2020-12-08 14:03:50|1757.6|1757.2|1757.8|1757.4|1757.8|1757.4|1757.6|1757.2|0
1607436240000|2020-12-08 14:04:00|1757.6|1757|1757|1756.6|1757.6|1757|1757|1756.6|243
1607436250000|2020-12-08 14:04:10|1756.8|1756.2|1756.8|1756.2|1756.8|1756.4|1756.2|1755.6|2359
1607436260000|2020-12-08 14:04:20|1756.6|1756.4|1756.8|1756.2|1756.8|1756.4|1756.4|1756.2|0
1607436270000|2020-12-08 14:04:30|1757.2|1756.4|1756.8|1756.2|1757.2|1756.8|1756.8|1756.2|737
1607436280000|2020-12-08 14:04:40|1756.6|1756.4|1756.4|1756.2|1756.6|1756.4|1756|1755.6|1897
1607436290000|2020-12-08 14:04:50|1756.6|1756|1756.4|1756|1756.8|1756.2|1756.2|1756|172
1607436300000|2020-12-08 14:05:00|1756.2|1755.8|1756.8|1756.2|1756.8|1756.2|1756|1755.4|1247
1607436310000|2020-12-08 14:05:10|1757|1756.4|1757.2|1756.8|1757.2|1756.8|1757|1756.4|441
1607436320000|2020-12-08 14:05:20|1757.4|1757|1757.2|1756.8|1757.6|1757.2|1757.2|1756.8|526
1607436330000|2020-12-08 14:05:30|1757|1756.6|1756.6|1756.2|1757.2|1756.8|1756.4|1756|1026
1607436340000|2020-12-08 14:05:40|1756.8|1756.4|1756.8|1756.6|1757|1756.6|1756.6|1756.2|1720
1607436350000|2020-12-08 14:05:50|1756.6|1756.4|1756.4|1756.2|1756.8|1756.4|1756|1755.6|3101
1607436360000|2020-12-08 14:06:00|1756.6|1756|1757.2|1756.6|1757.2|1756.8|1756.6|1756|979
1607436370000|2020-12-08 14:06:10|1757|1756.4|1756.8|1756.2|1757.2|1756.4|1756.4|1756|1065
1607436390000|2020-12-08 14:06:30|1756.6|1756.4|1756.6|1756.4|1756.6|1756.4|1756.4|1756.2|400
1607436400000|2020-12-08 14:06:40|1756.8|1756.6|1756.6|1756.2|1756.8|1756.6|1756.6|1756.2|444
1607436410000|2020-12-08 14:06:50|1756.8|1756.4|1756.6|1756.2|1756.8|1756.4|1756.6|1756.2|39
1607436420000|2020-12-08 14:07:00|1756.4|1756|1755.8|1755.2|1756.6|1756.2|1754.8|1754.6|9070
1607436430000|2020-12-08 14:07:10|1755.6|1755|1756.2|1755.6|1756.2|1755.6|1755.4|1755|2278
1607436440000|2020-12-08 14:07:20|1756|1755.8|1757.2|1756.8|1757.2|1756.8|1756|1755.8|746
1607436450000|2020-12-08 14:07:30|1757.4|1757|1757.6|1757.2|1757.6|1757.2|1757.2|1756.8|502
1607436460000|2020-12-08 14:07:40|1757.8|1757.4|1758|1757.6|1758.2|1757.8|1757.8|1757.2|684
1607436470000|2020-12-08 14:07:50|1757.8|1757.4|1758|1757.6|1758.2|1757.6|1757.6|1757.2|386
1607436480000|2020-12-08 14:08:00|1758.2|1757.2|1758|1757.6|1758.2|1757.8|1757.6|1757.2|1281
1607436490000|2020-12-08 14:08:10|1757.8|1757|1758|1757.6|1758.2|1757.6|1757|1756.8|4705
1607436500000|2020-12-08 14:08:20|1758.2|1757.8|1758.2|1758|1758.4|1758|1758.2|1757.8|519
1607436510000|2020-12-08 14:08:30|1758.4||1758.4||1758.6||1758.2||588
1607436520000|2020-12-08 14:08:40|1758.6||1758.4||1758.6||1758.2||0
1607436530000|2020-12-08 14:08:50|1758.2|1757.8|1756.2|1755.8|1758.2|1757.8|1756.2|1755.8|2001
1607436540000|2020-12-08 14:09:00|1756|1755.6|1755.6|1755.2|1756|1755.6|1755.6|1755.2|0
1607436550000|2020-12-08 14:09:10|1755.8|1755.4|1755.6|1755.2|1756|1755.6|1755.6|1755.2|1127
1607436560000|2020-12-08 14:09:20|1755.8|1755.4|1755.6|1755.2|1755.8|1755.4|1755.6|1755.2|400
1607436570000|2020-12-08 14:09:30|1755.8|1755.4|1755.8|1755.2|1756|1755.6|1755.6|1755.2|30
1607436580000|2020-12-08 14:09:40|1756|1755.4|1756|1755.4|1756|1755.6|1756|1755.2|0
1607436590000|2020-12-08 14:09:50|1755.8|1755.6|1755.6|1755.4|1755.8|1755.6|1755.6|1755.4|0
1607436600000|2020-12-08 14:10:00|1755.4|1755.2|1755.2|1755|1755.8|1755.6|1755.2|1755|4303
1607436610000|2020-12-08 14:10:10|1754.8|1754.6|1754.6|1754.2|1754.8|1754.6|1754.6|1754|206
1607436620000|2020-12-08 14:10:20|1754.8|1754.4|1754.8|1754.2|1755|1754.6|1754.8|1754.2|161
1607436630000|2020-12-08 14:10:30|1754.6|1754|1754.8|1754.4|1754.8|1754.4|1754.4|1754|0
1607436640000|2020-12-08 14:10:40|1754.6|1754.2|1754.4|1754|1754.8|1754.4|1754.2|1753.6|712
1607436650000|2020-12-08 14:10:50|1754.2|1753.8|1754.2|1753.8|1754.4|1754.2|1753.2|1753|3649
1607436660000|2020-12-08 14:11:00|1754.4|1754|1754|1753.4|1754.4|1754|1754|1753.4|1262
1607436670000|2020-12-08 14:11:10|1753.8||1754||1754||1753.8||0
1607436680000|2020-12-08 14:11:20|1754.2|1753.6|1754.2|1753.8|1754.2|1753.8|1754|1753.4|28
1607436690000|2020-12-08 14:11:30|1754|1753.6|1754|1753.4|1754.2|1753.8|1754|1753.4|0
1607436700000|2020-12-08 14:11:40|1754.2|1753.6|1753.4|1753.2|1754.2|1754|1753.2|1752.8|2942
1607436710000|2020-12-08 14:11:50|1753.6|1753|1754|1753.4|1754|1753.4|1753.6|1753|661
1607436720000|2020-12-08 14:12:00|1753.8|1753.2|1753.6|1753.2|1753.8|1753.4|1753.6|1753.2|0
1607436730000|2020-12-08 14:12:10|1753.4|1753.4|1753.4|1753.2|1754|1753.8|1753.4|1753.2|1077
1607436740000|2020-12-08 14:12:20|1753.6|1753.4|1754|1753.6|1754.2|1754|1753.6|1753.4|1850
1607436750000|2020-12-08 14:12:30|1753.8|1753.4|1754.4|1754.2|1754.4|1754.2|1753.8|1753.4|730
1607436760000|2020-12-08 14:12:40|1754.8|1754.4|1754.8|1754.2|1755.2|1754.6|1754.6|1754.2|1306
1607436770000|2020-12-08 14:12:50|1754.6|1754.4|1754.8|1754.4|1754.8|1754.4|1754.4|1754.2|725
1607436780000|2020-12-08 14:13:00|1754.6|1754.2|1754.4|1754.2|1754.8|1754.4|1754.4|1754.2|182
1607436790000|2020-12-08 14:13:10|1754.6||1754.8||1754.8||1754.4||0
1607436800000|2020-12-08 14:13:20|1754.6||1754.4||1754.6||1754.4||0
1607436810000|2020-12-08 14:13:30|1754.6|1754.4|1754.6|1754.4|1754.6|1754.4|1754.6|1754.4|316
1607436820000|2020-12-08 14:13:40|1754.8|1754.6|1755.6|1755.2|1756.2|1755.6|1754.8|1754.6|2831
1607436830000|2020-12-08 14:13:50|1755.8|1755.4|1753.6|1753|1755.8|1755.6|1753.4|1753|7417
1607436840000|2020-12-08 14:14:00|1753.8|1753.2|1753.6|1753|1754|1753.6|1753.4|1753|3507
1607436850000|2020-12-08 14:14:10|1753.8|1753.2|1754.4|1753.8|1754.8|1754.4|1753.8|1753|1522
1607436860000|2020-12-08 14:14:20|1754.8|1754|1754.6|1754.2|1755|1754.6|1754.6|1753.8|494
1607436870000|2020-12-08 14:14:30|1754.8|1754.4|1754.6|1754.2|1754.8|1754.4|1754.6|1754.2|107
1607436880000|2020-12-08 14:14:40|1754.8|1754.4|1755|1754.4|1755.4|1755|1754.6|1754.2|2541
1607436890000|2020-12-08 14:14:50|1755.4|1754.6|1755.6|1755|1755.6|1755.4|1755|1754.4|476
1607436900000|2020-12-08 14:15:00|1755.4|1755.2|1755.6|1754.8|1755.6|1755.2|1755.4|1754.8|0
1607436910000|2020-12-08 14:15:10|1755.4|1755|1755.4|1755.2|1755.4|1755.2|1755.2|1754.8|83
1607436920000|2020-12-08 14:15:20|1755.6|1755.4|1756|1755.4|1756|1755.6|1755.6|1755.2|493
1607436930000|2020-12-08 14:15:30|1755.8|1755.2|1756|1755.2|1756|1755.4|1755.6|1755.2|0
1607436940000|2020-12-08 14:15:40|1755.8|1755|1755.6|1755.2|1755.8|1755.2|1755|1754.8|1201
1607436950000|2020-12-08 14:15:50|1755.4|1755|1754.8|1754.2|1755.4|1755.2|1754.6|1754|3059
1607436960000|2020-12-08 14:16:00|1754.6|1753.4|1752.8|1752.2|1754.8|1753.4|1752.8|1752|16314
1607436970000|2020-12-08 14:16:10|1752.6|1752|1752.4|1752|1752.8|1752.4|1751.8|1751.4|2072
1607436980000|2020-12-08 14:16:20|1752.2|1751.8|1752|1751.4|1752.4|1752|1751.8|1751.2|818
1607436990000|2020-12-08 14:16:30|1751.8|1751.2|1752|1751.2|1752|1751.2|1751.6|1751|114
1607437000000|2020-12-08 14:16:40|1751.8||1752||1752||1751.6||0
1607437010000|2020-12-08 14:16:50|1751.8|1751.4|1752|1751.2|1752|1751.6|1751.6|1751.2|1883
1607437020000|2020-12-08 14:17:00|1751.8|1751.4|1751.6|1751|1752|1751.6|1751.2|1751|1801
1607437030000|2020-12-08 14:17:10||1751.2||1751.2||1751.2||1751.2|0
1607437040000|2020-12-08 14:17:20|1751.8|1751.4|1752|1751.4|1752.2|1752|1751.6|1751.4|3391
1607437050000|2020-12-08 14:17:30|1752.4|1751.6|1752.4|1751.8|1752.4|1752|1752.4|1751.6|925
1607437060000|2020-12-08 14:17:40|||||||||100
1607437080000|2020-12-08 14:18:00|1752.2|1751.6|1752|1751.6|1752.2|1751.6|1752|1751.6|449
1607437090000|2020-12-08 14:18:10|1751.8|1751.2|1751.6|1751.2|1751.8|1751.2|1751.2|1750.8|1744
1607437100000|2020-12-08 14:18:20|1751.8|1751.4|1752|1751.6|1752|1751.8|1751.8|1751.2|869
1607437110000|2020-12-08 14:18:30|1751.8|1751.4|1751.6|1751.4|1752|1751.4|1751.6|1751.2|66
1607437120000|2020-12-08 14:18:40|1751.8|1751.2|1751.8|1751.2|1751.8|1751.4|1751.6|1751|400
1607437130000|2020-12-08 14:18:50|1751.6|1751|1751.8|1751.4|1751.8|1751.4|1751.6|1751|672
1607437140000|2020-12-08 14:19:00|1751.6|1751.6|1751|1750.6|1751.6|1751.6|1751|1750.4|175
1607437150000|2020-12-08 14:19:10|1750.8|1750.4|1751|1750.6|1751.4|1750.6|1750.8|1750.4|143
1607437160000|2020-12-08 14:19:20|1751.2|1750.8|1751|1750.6|1751.4|1751|1751|1750.6|167
1607437180000|2020-12-08 14:19:40|1750.8|1750.8|1751.2|1750.6|1751.4|1751|1750.8|1750.6|3369
1607437190000|2020-12-08 14:19:50|1751|1750.8|1751.2|1751|1751.2|1751|1751|1750.8|0
1607437200000|2020-12-08 14:20:00|1751.4|1751.2|1752|1751.6|1752|1751.6|1751.4|1751.2|1232
1607437210000|2020-12-08 14:20:10|1752.4|1751.8|1752.8|1752.2|1752.8|1752.4|1752.4|1751.6|1242
1607437220000|2020-12-08 14:20:20|1752.6|1752.4|1752.4|1752|1752.8|1752.4|1752.2|1751.8|824
1607437230000|2020-12-08 14:20:30|1752.8|1752.2|1753|1752.6|1753|1752.6|1752.8|1752|42
1607437240000|2020-12-08 14:20:40|1752.8|1752.8|1753|1752.6|1753|1752.8|1752.8|1752.6|600
1607437250000|2020-12-08 14:20:50|1753.2|1752.8|1753|1752.8|1753.2|1753|1753|1752.6|630
1607437260000|2020-12-08 14:21:00|1752.8|1752.6|1753|1752.6|1753.2|1753|1752.8|1752.6|363
1607437270000|2020-12-08 14:21:10|1752.8|1752.4|1751|1750.6|1752.8|1752.6|1751|1750.6|3911
1607437280000|2020-12-08 14:21:20|1751.2|1750.8|1751.2|1750.8|1751.6|1751.2|1751.2|1750.8|662
1607437290000|2020-12-08 14:21:30|1751.4|1751|1751.4|1750.8|1752|1751.6|1751.4|1750.8|2195
1607437300000|2020-12-08 14:21:40|1751.2|1751|1751.8|1751.2|1751.8|1751.4|1751.2|1751|1201
1607437310000|2020-12-08 14:21:50|1751.6|1751.4|1752.6|1752|1752.6|1752.2|1751.6|1751.2|3727
1607437320000|2020-12-08 14:22:00||1752.2||1752.2||1752.2||1752.2|395
1607437330000|2020-12-08 14:22:10|1752.4|1752|1752.6|1752.2|1752.6|1752.2|1752.2|1752|604
1607437340000|2020-12-08 14:22:20||1752||1752||1752.2||1752|0
1607437350000|2020-12-08 14:22:30|1752.4|1752.2|1752|1751.6|1752.6|1752.2|1751.8|1751.4|1821
1607437360000|2020-12-08 14:22:40|1752.2|1751.8|1752|1751.6|1752.2|1751.8|1751.8|1751.2|609
1607437370000|2020-12-08 14:22:50|1752.2|1751.8|1752.6|1752|1752.6|1752.2|1752|1751.6|986
1607437400000|2020-12-08 14:23:20|1752.8|1752.2|1753.2|1752.6|1753.4|1753|1752.6|1752.2|2816
1607437410000|2020-12-08 14:23:30||1752.8||1752.6||1752.8||1752.6|0
1607437420000|2020-12-08 14:23:40||1752.8||1752.6||1752.8||1752.6|0
1607437430000|2020-12-08 14:23:50|1753|1752.4|1752.8|1752.4|1753|1752.6|1752.4|1752|1333
1607437440000|2020-12-08 14:24:00|1752.6|1752|1752|1751.6|1752.6|1752|1751.8|1751.2|2641
1607437450000|2020-12-08 14:24:10|1751.8|1751.4|1751.8|1751.2|1752|1751.6|1751.6|1751|331
1607437460000|2020-12-08 14:24:20|1751.6||1751.6||1751.6||1751.6||0
1607437470000|2020-12-08 14:24:30||1751||1751||1751||1750.8|0
1607437480000|2020-12-08 14:24:40||1751.2||1751.2||1751.4||1751.2|0
1607437490000|2020-12-08 14:24:50|1751.4|1751.4|1751.6|1751.2|1751.6|1751.4|1751.4|1751.2|160
1607437500000|2020-12-08 14:25:00|1751.8|1751.4|1751.8|1751.4|1751.8|1751.6|1751.6|1751.4|997
1607437510000|2020-12-08 14:25:10|1751.6|1751.2|1751.4|1751.2|1751.6|1751.2|1751.4|1751.2|30
1607437520000|2020-12-08 14:25:20|||||||||403
1607437530000|2020-12-08 14:25:30|1751.2|1751|1751.2|1750.6|1751.2|1751|1751|1750.6|304
1607437540000|2020-12-08 14:25:40|1751|1750.8|1751.2|1751|1751.2|1751|1751|1750.6|100
1607437550000|2020-12-08 14:25:50||1750.8||1751||1751||1750.8|0
1607437560000|2020-12-08 14:26:00|1751.6|1751.2|1751.6|1751.2|1751.8|1751.6|1751.4|1751.2|1927
1607437570000|2020-12-08 14:26:10|1751.4|1751|1751.2|1750.8|1751.4|1751|1751|1750.8|868
1607437580000|2020-12-08 14:26:20|1751.4|1751|1751.4|1751|1751.6|1751.2|1751.4|1750.8|162
1607437590000|2020-12-08 14:26:30|1751.6|1751.2|1751.6|1751.2|1751.6|1751.4|1751.6|1751|858
1607437600000|2020-12-08 14:26:40|1751.4|1751|1751.4|1751|1751.4|1751|1751|1750.8|407
1607437610000|2020-12-08 14:26:50|1751.2|1750.8|1751.2|1750.8|1751.2|1751|1751.2|1750.8|1000
1607437620000|2020-12-08 14:27:00|1751|1750.6|1751.2|1750.8|1751.2|1751|1750.8|1750.6|2141
1607437630000|2020-12-08 14:27:10|1751|1750.6|1750.8|1750.4|1751|1750.6|1750.6|1750.4|915
1607437640000|2020-12-08 14:27:20|1751|1750.6|1751|1750.8|1751|1750.8|1751|1750.4|367
1607437650000|2020-12-08 14:27:30|1751.2|1751|1751.6|1751|1751.6|1751.2|1751|1750.8|1169
1607437660000|2020-12-08 14:27:40|1751.4|1750.8|1751.2|1750.8|1751.4|1751|1751.2|1750.8|0
1607437670000|2020-12-08 14:27:50|1751.4|1751|1751.6|1751|1751.6|1751|1751.4|1751|0
1607437680000|2020-12-08 14:28:00|1751.4|1751.2|1751.4|1751.2|1751.6|1751.4|1751.4|1751.2|207
1607437690000|2020-12-08 14:28:10|1751.6|1751.4|1752|1751.4|1752|1751.6|1751.6|1751.4|245
1607437700000|2020-12-08 14:28:20|1752.2|1751.6|1753|1752.6|1753|1752.6|1752.2|1751.6|2529
1607437710000|2020-12-08 14:28:30|1753.2|1752.2|1753.2|1752.6|1753.2|1752.6|1752.2|1751.8|1880
1607437720000|2020-12-08 14:28:40|1753|1752.4|1753.2|1752.6|1753.2|1752.6|1752.8|1752.4|0
1607437740000|2020-12-08 14:29:00|1753|1752.8|1753|1752.6|1753.2|1753|1753|1752.6|71
1607437750000|2020-12-08 14:29:10|1753.2|1752.8|1753.4|1753.2|1753.6|1753.2|1753|1752.8|1431
1607437760000|2020-12-08 14:29:20||1753||1753.2||1753.2||1753|0
1607437770000|2020-12-08 14:29:30|1753.6|1753.4|1753.6|1753.4|1753.6|1753.4|1753.4|1753.2|400
1607437780000|2020-12-08 14:29:40|1753.4|1753.2|1753|1752.6|1753.6|1753.2|1752.8|1752.4|3187
1607437790000|2020-12-08 14:29:50|1752.8|1752.4|1751|1750.6|1752.8|1752.4|1750.8|1750.6|8827
1607437800000|2020-12-08 14:30:00|1750.8|1750.4|1750.6|1750|1751|1750.6|1750.2|1750|3688
1607437810000|2020-12-08 14:30:10|1750.8|1750.2|1751|1750.6|1751|1750.6|1750.2|1750|4131
1607437820000|2020-12-08 14:30:20|1750.8|1750.4|1749|1748.6|1751|1750.6|1749|1748.4|4539
1607437830000|2020-12-08 14:30:30|1748.8|1748.4|1749.8|1749.2|1749.8|1749.6|1748.8|1748.4|3673
1607437840000|2020-12-08 14:30:40|1750|1749.4|1750.2|1750|1750.6|1750.2|1749.6|1749.2|2461
1607437850000|2020-12-08 14:30:50|1750|1749.6|1749.4|1749.2|1750|1749.6|1749.4|1749.2|510
1607437860000|2020-12-08 14:31:00|1749.2|1749|1749.8|1749.2|1749.8|1749.2|1748.8|1748.4|3759
1607437870000|2020-12-08 14:31:10|1750|1749.4|1750.2|1749.6|1750.2|1749.8|1749.8|1749.4|872
1607437880000|2020-12-08 14:31:20|1750.4|1749.8|1751|1750.8|1751|1750.8|1750.4|1749.6|7108
1607437890000|2020-12-08 14:31:30|1750.8|1750.6|1751|1750.6|1751.4|1751|1750.6|1750.4|2436
1607437900000|2020-12-08 14:31:40|1750.8|1750.8|1750|1749.8|1750.8|1750.8|1749.8|1749.6|1485
1607437910000|2020-12-08 14:31:50|1750.4|1750|1750.4|1750|1750.4|1750.2|1750.4|1749.8|175
1607437920000|2020-12-08 14:32:00|1750.2|1749.8|1750.4|1749.8|1750.4|1750.2|1750|1749.8|823
1607437930000|2020-12-08 14:32:10|1750.6|1750|1750.4|1750|1750.6|1750.4|1750.4|1750|549
1607437940000|2020-12-08 14:32:20|1750.2|1750.2|1750.6|1750.2|1750.6|1750.4|1749.6|1749.2|3259
1607437950000|2020-12-08 14:32:30|1750.8|1750.4|1751.8|1751.6|1751.8|1751.6|1750.6|1750.2|6513
1607437960000|2020-12-08 14:32:40|1751.6|1751.4|1752|1751.6|1752.2|1751.8|1751.6|1751.4|812
1607437970000|2020-12-08 14:32:50|1752.2|1751.8|1753.6|1753.2|1753.8|1753.2|1752.2|1751.6|3562
1607437980000|2020-12-08 14:33:00|1753.8|1753.4|1754|1753.6|1754|1753.6|1753.4|1753.2|813
1607437990000|2020-12-08 14:33:10|1754.2|1753.8|1754.8|1754.6|1755|1754.8|1754.2|1753.8|3568
1607438000000|2020-12-08 14:33:20|1755|1754.4|1754.4|1754|1755|1754.4|1754.4|1754|574
1607438010000|2020-12-08 14:33:30|1754.2|1753.8|1753.6|1752.8|1754.2|1753.8|1753|1752.6|1851
1607438020000|2020-12-08 14:33:40|1753.4|1753|1754.4|1754|1754.4|1754.2|1753.4|1753|2064
1607438030000|2020-12-08 14:33:50|1754.2|1754.2|1755.8|1755.4|1755.8|1755.4|1754.2|1754|6406
1607438040000|2020-12-08 14:34:00|1755.6|1755.6|1755.6|1755.2|1756.4|1756|1755.6|1755.2|2509
1607438050000|2020-12-08 14:34:10|1755.8|1755.4|1755.8|1755.4|1755.8|1755.6|1755.4|1755.2|3153
1607438060000|2020-12-08 14:34:20|1756|1755.6|1758.2|1757.8|1758.2|1758|1756|1755.4|5773
1607438070000|2020-12-08 14:34:30|1758.4|1757.6|1758|1757.4|1758.4|1757.8|1757.4|1757.2|1969
1607438080000|2020-12-08 14:34:40|1757.8|1757|1757.2|1756.6|1758|1757.2|1756.8|1756.4|191
1607438090000|2020-12-08 14:34:50|1757||1757||1757.2||1756.8||0
1607438100000|2020-12-08 14:35:00|1757.2|1756.8|1757.2|1756.8|1757.4|1757.2|1757.2|1756.6|64
1607438110000|2020-12-08 14:35:10|1757.4|1757|1758.4|1758|1758.4|1758|1757.2|1757|3056
1607438120000|2020-12-08 14:35:20|1758.2|1757.8|1758.2|1757.8|1758.4|1758|1757.4|1757.2|3593
1607438130000|2020-12-08 14:35:30|1758.4|1757.6|1758.6|1758.4|1758.8|1758.6|1757.4|1757.2|5457
1607438140000|2020-12-08 14:35:40|1758.4|1758.2|1758.6|1758.2|1758.6|1758.4|1757.6|1757.2|4026
1607438150000|2020-12-08 14:35:50|1759|1758.4|1759.2|1758.8|1759.4|1758.8|1759|1758.4|894
1607438160000|2020-12-08 14:36:00|1759|1759|1760.4|1760.2|1760.6|1760.4|1759|1758.8|22349
1607438170000|2020-12-08 14:36:10|1760.6|1760.4|1761|1760.8|1761.2|1761|1760.6|1760.4|2261
1607438180000|2020-12-08 14:36:20|1761.2|1761|1761.2|1761|1761.4|1761.2|1760.8|1760.6|1497
1607438190000|2020-12-08 14:36:30|1761|1760.8|1761|1760.6|1761|1760.8|1760.2|1760|2459
1607438200000|2020-12-08 14:36:40|1760.8|1760.4|1761|1760.4|1761|1760.8|1760.6|1760.4|191
1607438210000|2020-12-08 14:36:50|1761.2|1760.6|1761|1760.6|1761.2|1761|1761|1760.6|1871
1607438220000|2020-12-08 14:37:00|1761.2|1760.8|1761.2|1760.8|1761.6|1761.2|1761|1760.6|3392
1607438230000|2020-12-08 14:37:10|1761.4|1761|1761.8|1761.2|1762|1761.4|1761|1760.8|2302
1607438240000|2020-12-08 14:37:20|1761.6|1761.4|1761.8|1761.2|1761.8|1761.6|1761.2|1760.8|3190
1607438250000|2020-12-08 14:37:30|1761.6|1761|1761.4|1761|1761.6|1761|1761.4|1761|127
1607438260000|2020-12-08 14:37:40|1761.2|1760.8|1760.6|1760.2|1761.2|1760.8|1760.4|1760|966
1607438270000|2020-12-08 14:37:50|1760.8|1760.4|1760.2|1759.4|1760.8|1760.4|1759.8|1759.4|2798
1607438280000|2020-12-08 14:38:00|1760.6|1759.6|1761.4|1761.2|1761.4|1761.2|1760.6|1759.6|211
1607438290000|2020-12-08 14:38:10|1761.2|1761|1761.4|1761|1761.4|1761.2|1761.2|1761|0
1607438300000|2020-12-08 14:38:20|1761.2|1761.2|1761.4|1761.2|1761.4|1761.2|1761.2|1761|324
1607438310000|2020-12-08 14:38:30||1761||1761.2||1761.2||1761|36
1607438320000|2020-12-08 14:38:40|1761.2|1761|1760.6|1760.4|1761.4|1761|1760|1759.6|2654
1607438330000|2020-12-08 14:38:50|1760.8|1760.6|1760.8|1760.4|1761.2|1760.6|1760.8|1760.4|775
1607438340000|2020-12-08 14:39:00|1761.2|1760.6|1761.2|1760.8|1761.2|1760.8|1761.2|1760.6|63
1607438350000|2020-12-08 14:39:10|1761.4|1761|1761.2|1760.8|1761.4|1761.2|1761.2|1760.8|1051
1607438360000|2020-12-08 14:39:20|1761.4|1760.6|1761.4|1761.2|1761.4|1761.2|1761.4|1760.6|0
1607438370000|2020-12-08 14:39:30|1761.8|1761.4|1761.8|1761.2|1761.8|1761.6|1761.8|1761.2|3266
1607438380000|2020-12-08 14:39:40|1762|1761.4|1763.6|1763.2|1763.8|1763.2|1762|1761.4|6661
1607438390000|2020-12-08 14:39:50|1763.8|1763.4|1763.8|1763.4|1764|1763.8|1763.6|1763.4|2361
1607438400000|2020-12-08 14:40:00|1763.6|1763.6|1763.4|1762.8|1763.6|1763.6|1763|1762.8|5111
1607438410000|2020-12-08 14:40:10|1763.2|1762.6|1762|1761.6|1763.2|1762.8|1761.8|1761.4|2476
1607438420000|2020-12-08 14:40:20|1762.4|1761.8|1762.2|1762|1763|1762.6|1762.2|1761.6|4588
1607438430000|2020-12-08 14:40:30|1762.4|1761.8|1762|1761.6|1762.4|1761.8|1761.8|1761.4|224
1607438440000|2020-12-08 14:40:40|1762.2|1761.8|1762.2|1761.8|1762.2|1762|1761.8|1761.2|2294
1607438450000|2020-12-08 14:40:50|1762|1761.6|1762|1761.8|1762.2|1761.8|1761.8|1761.4|188
1607438460000|2020-12-08 14:41:00|1762.2|1762|1763|1762.4|1763|1762.6|1762.2|1761.8|3075
1607438470000|2020-12-08 14:41:10|1762.8|1762.6|1762.8|1762.2|1763|1762.8|1762.4|1762.2|2469
1607438480000|2020-12-08 14:41:20|1762.6|1762.4|1762.2|1762|1763|1762.8|1762.2|1762|6194
1607438490000|2020-12-08 14:41:30|1762|1761.8|1761.8|1761.4|1762|1761.8|1761.8|1761.4|441
1607438500000|2020-12-08 14:41:40|1762|1761.6|1762.4|1762|1762.6|1762.2|1761.8|1761.4|1131
1607438510000|2020-12-08 14:41:50|1762.2|1762.2|1762.2|1761.8|1762.6|1762.2|1762|1761.8|644
1607438520000|2020-12-08 14:42:00|1762|1761.6|1761.8|1761.4|1762|1761.8|1761.8|1761.4|1231
1607438530000|2020-12-08 14:42:10|1761.6|1761.6|1761.8|1761.4|1761.8|1761.6|1761.6|1761.4|289
1607438540000|2020-12-08 14:42:20|||||||||1
1607438550000|2020-12-08 14:42:30|1761.6|1761.2|1761.6|1761.2|1761.6|1761.2|1761.2|1761|2512
1607438560000|2020-12-08 14:42:40|1761.4|1761|1760.8|1760|1761.4|1761|1760.4|1760|636
1607438570000|2020-12-08 14:42:50|1760.6|1760.2|1760.4|1760|1760.8|1760.6|1760|1759.8|529
1607438580000|2020-12-08 14:43:00|1760.6|1760.2|1761.6|1761|1761.6|1761.2|1760.4|1760|1788
1607438590000|2020-12-08 14:43:10|1761.8|1761.2|1761.8|1761.2|1762.2|1761.8|1761.4|1761|605
1607438600000|2020-12-08 14:43:20|1761.6|1761.4|1761.4|1761.2|1761.8|1761.4|1761.4|1761.2|238
1607438610000|2020-12-08 14:43:30|1761.2|1761|1761.8|1761.2|1761.8|1761.4|1761.2|1761|969
1607438620000|2020-12-08 14:43:40|1761.6|1761|1761|1760.8|1761.8|1761.2|1761|1760.8|468
1607438630000|2020-12-08 14:43:50|1761.2|1760.6|1760|1759.8|1761.2|1760.6|1760|1759.4|1456
1607438640000|2020-12-08 14:44:00|1760.2|1760|1760.6|1760|1761.4|1760.8|1760.2|1759.8|1735
1607438650000|2020-12-08 14:44:10|1760.8|1760.2|1760.6|1760|1760.8|1760.6|1760.2|1759.6|349
1607438660000|2020-12-08 14:44:20|1760.4|1759.8|1760.8|1760.4|1761|1760.4|1760.2|1759.8|0
1607438670000|2020-12-08 14:44:30|1760.6|1760.6|1760.6|1760.2|1760.8|1760.6|1760.4|1759.8|543
1607438680000|2020-12-08 14:44:40|1760.8|1760.4|1760.8|1760.4|1760.8|1760.4|1760.8|1760.2|71
1607438690000|2020-12-08 14:44:50|1761|1760.6|1761.4|1761|1761.4|1761|1761|1760.6|196
1607438700000|2020-12-08 14:45:00|1761.2|1761.2|1761.6|1761|1761.6|1761.4|1761|1760.6|1324
1607438710000|2020-12-08 14:45:10|1761.4|1761.2|1761.4|1761|1761.6|1761.2|1761.4|1761|14
1607438720000|2020-12-08 14:45:20|1761.6|1761.2|1762|1761.6|1762.2|1762|1761.4|1761.2|3252
1607438730000|2020-12-08 14:45:30|1762.2|1761.8|1761.6|1761.4|1762.4|1762.2|1761.6|1761.4|4496
1607438740000|2020-12-08 14:45:40|1761.8|1761.6|1761.6|1761|1761.8|1761.6|1761.2|1761|710
1607438750000|2020-12-08 14:45:50|1761.4|1761.2|1761|1760.8|1761.4|1761.2|1761|1760.8|343
1607438760000|2020-12-08 14:46:00|1761.2|1760.6|1761|1760.6|1761.2|1760.8|1760.6|1760.4|703
1607438770000|2020-12-08 14:46:10|1761.2|1760.8|1761.6|1761.2|1761.6|1761.2|1761.2|1760.8|231
1607438780000|2020-12-08 14:46:20|1761.4|1761.4|1761.4|1761|1761.4|1761.4|1761.4|1761|483
1607438790000|2020-12-08 14:46:30|1761.6|1761.2|1762|1761.4|1762|1761.4|1761.4|1761.2|911
1607438800000|2020-12-08 14:46:40|1761.8|1761.2|1761.6|1761.2|1761.8|1761.4|1761.6|1761.2|0
1607438810000|2020-12-08 14:46:50|1761.8|1761.4|1761.4|1761|1761.8|1761.4|1761.2|1761|369
1607438820000|2020-12-08 14:47:00|1761.6|1760.8|1761.4|1761|1761.6|1761|1761|1760.8|432
1607438830000|2020-12-08 14:47:10|1761.2|1761.2|1761.4|1761|1761.6|1761.2|1761.2|1761|75
1607438840000|2020-12-08 14:47:20|1761.2|1761.2|1761.6|1761.2|1761.6|1761.2|1761.2|1761.2|71
1607438860000|2020-12-08 14:47:40||1761.4||1761.2||1761.4||1761.2|0
1607438870000|2020-12-08 14:47:50|1761.4|1760.8|1761.6|1761|1761.6|1761.2|1761.2|1760.8|717
1607438880000|2020-12-08 14:48:00|1761.4|1761.2|1762|1761.8|1762.2|1761.8|1761.4|1761.2|251
1607438890000|2020-12-08 14:48:10|1761.8|1761.6|1762|1761.8|1762.2|1761.8|1761.8|1761.6|794
1607438900000|2020-12-08 14:48:20|1762.2|1762|1762.4|1761.8|1762.6|1762.4|1762.2|1761.8|5131
1607438910000|2020-12-08 14:48:30|1762.6|1762|1764|1763.6|1765|1764.6|1762.6|1762|15400
1607438930000|2020-12-08 14:48:50|1763.8|1763.4|1762.2|1761.8|1763.8|1763.4|1762.2|1761.8|4707
1607438940000|2020-12-08 14:49:00|1762|1761.6|1762.8|1762.6|1763|1762.6|1762|1761.6|6231
1607438950000|2020-12-08 14:49:10|1763|1762.4|1762.4|1762|1763|1762.6|1762.2|1761.8|972
1607438960000|2020-12-08 14:49:20|1762.6|1762.2|1762.4|1762|1762.6|1762.2|1762.4|1762|206
1607438970000|2020-12-08 14:49:30|1762.6|1762.2|1762.8|1762.6|1763|1762.6|1762.6|1762.2|42
1607438980000|2020-12-08 14:49:40|1762.6|1762.4|1762.4|1762|1762.8|1762.6|1762.2|1762|1356
1607438990000|2020-12-08 14:49:50|1762.2|1762.2|1761.8|1761.4|1762.4|1762.2|1761.8|1761.2|943
1607439000000|2020-12-08 14:50:00|1762|1761.6|1762.4|1762.2|1762.4|1762.2|1761.8|1761.6|1819
1607439010000|2020-12-08 14:50:10|1762.8|1762.4|1762.4|1762.2|1762.8|1762.4|1762.4|1762.2|599
1607439020000|2020-12-08 14:50:20|1762.6|1762.4|1763.6|1763.4|1763.6|1763.4|1762.6|1762.2|3399
1607439030000|2020-12-08 14:50:30|1763.4|1763.2|1762|1761.6|1763.6|1763.2|1762|1761.6|3017
1607439040000|2020-12-08 14:50:40|1762.2|1761.8|1761.8|1761.6|1762.4|1762|1761.8|1761.6|2076
1607439050000|2020-12-08 14:50:50|1762|1761.8|1762|1761.8|1762.4|1762|1762|1761.6|1856
1607439060000|2020-12-08 14:51:00|1761.8|1761.6|1761.6|1761|1762.4|1762|1761.2|1760.8|1994
1607439070000|2020-12-08 14:51:10|1761.4|1760.8|1760.8|1760.6|1761.4|1760.8|1760.8|1760.4|339
1607439080000|2020-12-08 14:51:20|1760.6|1760.4|1760.6|1760.4|1760.8|1760.6|1760.6|1760.4|145
1607439090000|2020-12-08 14:51:30|1760.8|1760.6|1761.2|1761|1761.2|1761|1760.8|1760.6|61
1607439100000|2020-12-08 14:51:40|1761.4|1761.2|1761.6|1761|1761.6|1761.2|1761.2|1761|293
1607439110000|2020-12-08 14:51:50|1761.4|1761.2|1761.2|1761|1761.4|1761.2|1761.2|1761|400
1607439120000|2020-12-08 14:52:00|1761.4|1760.8|1761|1760.8|1761.4|1760.8|1761|1760.8|30
1607439130000|2020-12-08 14:52:10|1760.8|1760.6|1760.8|1760.6|1760.8|1760.6|1760.8|1760.4|0
1607439140000|2020-12-08 14:52:20|1761.2|1760.8|1761.6|1761.2|1761.8|1761.4|1761.2|1760.6|883
1607439150000|2020-12-08 14:52:30|1762|1761.4|1761.6|1761|1762|1761.6|1761.2|1761|364
1607439160000|2020-12-08 14:52:40|1761.4||1761.2||1761.6||1761.2||400
1607439170000|2020-12-08 14:52:50|1761.4||1761.2||1761.4||1761.2||0
1607439180000|2020-12-08 14:53:00|1761.4|1761.2|1761.6|1761.4|1762|1761.8|1761.4|1761.2|1134
1607439190000|2020-12-08 14:53:10|1762|1761.6|1762.4|1762.2|1762.4|1762.2|1761.8|1761.6|1241
1607439200000|2020-12-08 14:53:20|1762.2|1762|1762.4|1762.2|1762.6|1762.4|1762.2|1762|612
1607439210000|2020-12-08 14:53:30|1762.2|1762|1761.2|1761|1762.2|1762|1761.2|1761|1484
1607439220000|2020-12-08 14:53:40|1761.4|1760.8|1759|1758.4|1761.4|1760.8|1758.8|1758.4|10142
1607439230000|2020-12-08 14:53:50|1758.8|1758.2|1758.6|1758.2|1758.8|1758.4|1758.2|1758|469
1607439240000|2020-12-08 14:54:00|1758.4|1758|1758.6|1758.4|1758.6|1758.4|1758.4|1758|36
1607439250000|2020-12-08 14:54:10|1758.4|1758.2|1758.4|1757.8|1758.4|1758.2|1758|1757.6|558
1607439260000|2020-12-08 14:54:20|1758.2|1757.6|1757|1756.8|1758.2|1757.6|1756.8|1756.6|1702
1607439270000|2020-12-08 14:54:30|1756.8|1756.6|1756.6|1756.4|1757|1756.6|1756.6|1756.4|0
1607439280000|2020-12-08 14:54:40|1756.8|1756.2|1757|1756.8|1757|1756.8|1756.4|1756.2|3348
1607439290000|2020-12-08 14:54:50|1757.2|1757|1757.6|1757.2|1758|1757.2|1757.2|1757|784
1607439300000|2020-12-08 14:55:00|1757.4|1757|1757.4|1757|1757.4|1757|1757.4|1756.8|1
1607439310000|2020-12-08 14:55:10|1757.2|1757.2|1757.2|1756.8|1757.4|1757.2|1757.2|1756.8|36
1607439320000|2020-12-08 14:55:20|1757.4|1757|1756.8|1756.6|1757.4|1757.2|1756.6|1756.4|1102
1607439330000|2020-12-08 14:55:30|1757|1756.4|1756.8|1756.4|1757|1756.8|1756.8|1756.4|994
1607439340000|2020-12-08 14:55:40|1756.6|1756.2|1756|1755.6|1756.8|1756.2|1755.8|1755.4|1551
1607439350000|2020-12-08 14:55:50|1755.8||1756||1756||1755.8||0
1607439360000|2020-12-08 14:56:00|1755.8|1755.8|1756|1755.8|1756|1755.8|1755.8|1755.8|0
1607439370000|2020-12-08 14:56:10|1756.2|1756|1755.8|1755.6|1756.6|1756.4|1755.8|1755.6|1066
1607439380000|2020-12-08 14:56:20|1756|1755.8|1754.4|1754.2|1756.2|1755.8|1754.4|1754|1230
1607439390000|2020-12-08 14:56:30|1754.6|1754|1754.2|1754|1755|1754.2|1754.2|1754|1614
1607439400000|2020-12-08 14:56:40|1754.4|1754.2|1754.6|1754.2|1755|1754.6|1754.4|1754|1622
1607439410000|2020-12-08 14:56:50|1755|1754.4|1755.2|1754.8|1755.4|1755|1755|1754.4|103
1607439420000|2020-12-08 14:57:00|1755|1754.6|1755.6|1755.2|1755.8|1755.4|1754.8|1754.2|1134
1607439430000|2020-12-08 14:57:10|1755.8|1755.6|1756|1755.4|1756.2|1756|1755.6|1755.2|1010
1607439450000|2020-12-08 14:57:30|1755.8|1755.6|1755.8|1755.6|1755.8|1755.6|1755.6|1755.4|239
1607439460000|2020-12-08 14:57:40|1755.6|1755.4|1756|1755.6|1756.4|1755.8|1755.6|1755.4|400
1607439470000|2020-12-08 14:57:50|1756.2|1755.8|1756.4|1756.2|1756.6|1756.4|1756.2|1755.8|1100
1607439480000|2020-12-08 14:58:00|1756.6|1756.4|1757.2|1757|1757.8|1757.2|1756.6|1756.2|453
1607439490000|2020-12-08 14:58:10|1757|1756.6|1757|1756.6|1757|1756.6|1757|1756.6|1
1607439510000|2020-12-08 14:58:30|1756.8|1756.4|1756|1755.6|1757.6|1757.2|1755.8|1755.6|6637
1607439520000|2020-12-08 14:58:40|1755.8|1755.8|1755|1754.4|1755.8|1755.8|1754.6|1754.4|2369
1607439530000|2020-12-08 14:58:50|1754.8|1754.2|1754.2|1753.8|1754.8|1754.2|1753.8|1753.4|1488
1607439540000|2020-12-08 14:59:00|1754|1753.6|1753.4|1753|1754.2|1753.8|1753|1752.6|1723
1607439550000|2020-12-08 14:59:10|1753.8|1753.2|1753.8|1753.4|1753.8|1753.6|1753.6|1753.2|910
1607439560000|2020-12-08 14:59:20|1754|1753.6|1754.2|1754|1754.4|1754.2|1754|1753.6|1816
1607439570000|2020-12-08 14:59:30|1754.4|1754.2|1754.2|1754|1755|1754.4|1754.2|1754|689
1607439580000|2020-12-08 14:59:40|1754.6|1753.8|1754.2|1754|1754.6|1754|1754|1753.6|15
1607439590000|2020-12-08 14:59:50|1754.4|1753.8|1754.2|1753.8|1754.4|1754|1754|1753.6|600
1607439600000|2020-12-08 15:00:00|1754|1753.6|1754.2|1753.8|1754.2|1754|1753.8|1753.6|74
1607439610000|2020-12-08 15:00:10|1754.4|1754|1755|1754.4|1755|1754.6|1754.4|1754|803
1607439620000|2020-12-08 15:00:20|1754.8|1754.6|1754.2|1754|1755|1754.8|1754.2|1753.8|789
1607439630000|2020-12-08 15:00:30|1754|1753.8|1754.2|1753.8|1754.2|1754|1753.8|1753.6|332
1607439640000|2020-12-08 15:00:40|1754|1753.6|1753.4|1753|1754.2|1754|1753.4|1753|1237
1607439650000|2020-12-08 15:00:50|1753.2|1752.8|1751.6|1751.2|1753.4|1752.8|1751.6|1751|2184
1607439660000|2020-12-08 15:01:00|1751.8|1751.4|1751.6|1751|1751.8|1751.6|1751.4|1750.8|400
1607439670000|2020-12-08 15:01:10|1751.8|1751.2|1751.8|1751.4|1751.8|1751.4|1751.8|1751|364
1607439680000|2020-12-08 15:01:20|1752.2|1751.6|1751.8|1751.4|1752.4|1752.2|1751.8|1751.4|1695
1607439690000|2020-12-08 15:01:30|1751.6|1751.2|1751.8|1751.4|1751.8|1751.4|1751.4|1751|687
1607439700000|2020-12-08 15:01:40|1751.6|1751.2|1751|1750.2|1751.8|1751.4|1750.8|1750.2|7163
1607439710000|2020-12-08 15:01:50|1750.8|1750|1750.6|1750.2|1751|1750.6|1750.2|1750|1759
1607439720000|2020-12-08 15:02:00|1750.8|1750.4|1751|1750.6|1751.4|1750.8|1750.8|1750.4|568
1607439730000|2020-12-08 15:02:10|1751.2|1750.8|1751.6|1751|1752|1751.6|1751|1750.8|325
1607439740000|2020-12-08 15:02:20|1751.4|1750.8|1751|1750.6|1751.6|1751|1750.8|1750.2|1307
1607439750000|2020-12-08 15:02:30|1750.8|1750.4|1750.4|1750|1750.8|1750.4|1750.4|1750|0
1607439760000|2020-12-08 15:02:40|1750.8|1750.2|1750.8|1750.4|1750.8|1750.4|1750.8|1750|413
1607439770000|2020-12-08 15:02:50|1751|1750.6|1751.6|1751.4|1751.8|1751.4|1751|1750.6|1626
1607439780000|2020-12-08 15:03:00|1751.4|1751.2|1751.2|1750.8|1751.6|1751.2|1751|1750.8|54
1607439790000|2020-12-08 15:03:10|1751.4|1751|1750.6|1750.4|1751.4|1751|1750.4|1750.2|1113
1607439800000|2020-12-08 15:03:20||1750.2||1750.2||1750.4||1750.2|0
1607439810000|2020-12-08 15:03:30|1750.8|1750.4|1751.4|1751|1751.4|1751|1750.8|1750.4|868
1607439820000|2020-12-08 15:03:40|1751.6|1751.2|1751.6|1751.4|1751.6|1751.4|1751.6|1751.2|54
1607439830000|2020-12-08 15:03:50|1751.8|1751.2|1751.2|1750.8|1751.8|1751.2|1751|1750.8|419
1607439840000|2020-12-08 15:04:00|1751|1751|1751|1750.6|1751.2|1751|1751|1750.4|271
1607439850000|2020-12-08 15:04:10|1750.8|1750.4|1750.8|1750.6|1751|1750.6|1750.6|1750.4|500
1607439860000|2020-12-08 15:04:20|1751|1750.8|1751|1750.6|1751.2|1750.8|1750.8|1750.4|577
1607439870000|2020-12-08 15:04:30|1750.8|1750.4|1750.4|1750|1750.8|1750.4|1750.4|1750|391
1607439880000|2020-12-08 15:04:40|1750.2|1749.8|1748.4|1748|1750.2|1749.8|1748.2|1748|4550
1607439890000|2020-12-08 15:04:50|1748.2|1747.8|1748.6|1748.2|1748.6|1748.2|1748|1747.8|1872
1607439900000|2020-12-08 15:05:00|1748.8|1748.4|1748.4|1748|1749|1748.4|1748|1747.8|1027
1607439910000|2020-12-08 15:05:10|1748.2|1747.8|1746.8|1746.4|1748.2|1748|1746.8|1746.4|4788
1607439920000|2020-12-08 15:05:20|1747|1746.6|1747.2|1746.6|1747.6|1747.2|1746.8|1746.6|1164
1607439930000|2020-12-08 15:05:30|1747|1746.8|1748|1747.4|1748|1747.6|1746.8|1746.6|394
1607439940000|2020-12-08 15:05:40|1747.8|1747.2|1747.8|1747.4|1748|1747.6|1747.6|1747.2|144
1607439950000|2020-12-08 15:05:50|1748|1747.6|1748.2|1747.8|1748.2|1747.8|1747.8|1747.2|281
1607439960000|2020-12-08 15:06:00|1748.4|1748|1748.4|1748.2|1748.6|1748.2|1748.2|1747.8|1275
1607439970000|2020-12-08 15:06:10|1748.6|1748|1749.4|1749|1749.4|1749|1748.4|1748|809
1607439980000|2020-12-08 15:06:20|1749.2|1748.8|1748.8|1748.4|1749.2|1748.8|1748.6|1748.4|1145
1607439990000|2020-12-08 15:06:30|1748.6|1748.2|1747.8|1747.4|1748.6|1748.2|1747.8|1747.4|2387
1607440000000|2020-12-08 15:06:40|1748.2|1747.6|1748.6|1748.2|1748.6|1748.2|1747.8|1747.6|1120
1607440010000|2020-12-08 15:06:50|1748.4|1747.8|1748|1747.6|1748.4|1748|1748|1747.6|703
1607440020000|2020-12-08 15:07:00|1748.2|1748|1748|1747.6|1748.2|1748|1747.6|1747.4|2037
1607440030000|2020-12-08 15:07:10|1748.2|1747.8|1748|1747.6|1748.8|1748.2|1748|1747.6|650
1607440040000|2020-12-08 15:07:20|1748.2|1747.8|1748.6|1748.2|1748.8|1748.6|1748|1747.6|564
1607440050000|2020-12-08 15:07:30|1748.4|1748|1748.4|1748.2|1748.8|1748.4|1748.2|1748|1632
1607440060000|2020-12-08 15:07:40|1748.6|1748.4|1748.6|1748.2|1748.8|1748.6|1748.4|1748.2|2416
1607440070000|2020-12-08 15:07:50|1748.4|1748.4|1748.6|1748.2|1748.8|1748.4|1748.4|1748.2|1127
1607440080000|2020-12-08 15:08:00|1748.4|1748|1749.4|1749|1749.4|1749|1748|1747.6|3043
1607440090000|2020-12-08 15:08:10|1749.6|1749.2|1750|1749.6|1750|1749.6|1749.6|1749.2|201
1607440100000|2020-12-08 15:08:20|1750.2|1749.4|1750.6|1750|1750.8|1750.6|1750.2|1749.4|551
1607440110000|2020-12-08 15:08:30|1750.4|1750.2|1749.6|1749.4|1750.4|1750.4|1749.6|1749.4|1016
1607440120000|2020-12-08 15:08:40|1749.8|1749.6|1750|1749.4|1750|1749.6|1749.6|1749.2|2973
1607440130000|2020-12-08 15:08:50||1749.2||1749.6||1749.6||1749.2|0
1607440140000|2020-12-08 15:09:00|1750.2|1749.4|1750.2|1749.8|1750.2|1750|1750|1749.4|956
1607440150000|2020-12-08 15:09:10|1750.4|1750|1749.4|1749.2|1750.6|1750.2|1749|1748.8|3334
1607440160000|2020-12-08 15:09:20|1749.2|1749|1749.4|1748.8|1749.4|1749|1749.2|1748.8|115
1607440170000|2020-12-08 15:09:30|1749.2|1749|1749|1748.6|1749.4|1749.2|1749|1748.6|13
1607440180000|2020-12-08 15:09:40|1748.8|1748.8|1748.8|1748.6|1749.2|1748.8|1748.8|1748.6|412
1607440190000|2020-12-08 15:09:50|1749|1748.8|1749.2|1749|1749.4|1749|1748.8|1748.4|1081
1607440200000|2020-12-08 15:10:00|1749.4|1749.2|1749|1748.6|1749.4|1749.2|1748.8|1748.4|646
1607440210000|2020-12-08 15:10:10|1748.8|1748.4|1749.2|1748.6|1749.2|1748.6|1748.8|1748.4|0
1607440220000|2020-12-08 15:10:20|1749|1748.8|1748.8|1748.4|1749|1748.8|1748.6|1748.4|607
1607440230000|2020-12-08 15:10:30||1748.6||1748.4||1748.6||1748.4|672
1607440240000|2020-12-08 15:10:40|1748.6|1748.2|1748.8|1748.2|1748.8|1748.2|1748.4|1748|466
1607440250000|2020-12-08 15:10:50|1749|1748.4|1749.2|1748.8|1749.2|1749|1749|1748.4|846
1607440260000|2020-12-08 15:11:00|1749|1748.6|1749.2|1748.8|1749.2|1748.8|1748.8|1748.4|1053
1607440270000|2020-12-08 15:11:10|1749|1749|1749.2|1748.8|1749.2|1749|1749|1748.6|611
1607440280000|2020-12-08 15:11:20|1749.4|1749|1749.6|1749.2|1750|1749.6|1749.2|1749|2584
1607440290000|2020-12-08 15:11:30|1749.4|1749.4|1749.6|1749.4|1750|1749.4|1749.4|1749|380
1607440300000|2020-12-08 15:11:40|1749.4|1749.2|1749.4|1749.2|1749.6|1749.2|1749.4|1749|334
1607440310000|2020-12-08 15:11:50|1749.6|1749|1749.6|1749.2|1750|1749.6|1749.6|1749|1058
1607440320000|2020-12-08 15:12:00|1749.8|1749.4|1750.8|1750.4|1750.8|1750.4|1749.6|1749.2|2770
1607440330000|2020-12-08 15:12:10||1750.2||1750.4||1750.4||1750.2|0
1607440340000|2020-12-08 15:12:20|1750.6|1750.2|1750.8|1750.4|1750.8|1750.4|1750.4|1750.2|1191
1607440350000|2020-12-08 15:12:30|1751|1750.6|1751.6|1751.2|1751.6|1751.2|1750.8|1750.4|2864
1607440360000|2020-12-08 15:12:40|1751.8|1751.4|1751.8|1751.2|1751.8|1751.4|1751.4|1751|1594
1607440370000|2020-12-08 15:12:50|1751.6|1751.4|1751.2|1750.8|1751.6|1751.4|1750.8|1750.4|18950
1607440380000|2020-12-08 15:13:00|1751|1750.6|1751|1750.6|1751.2|1750.6|1750.6|1750.4|491
1607440390000|2020-12-08 15:13:10|||||||||150
1607440400000|2020-12-08 15:13:20|1751.2|1750.8|1751.4|1750.8|1751.6|1751|1751.2|1750.8|1
1607440410000|2020-12-08 15:13:30|1751.2|1751|1751|1750.6|1751.2|1751|1751|1750.6|759
1607440420000|2020-12-08 15:13:40|1750.8|1750.4|1750|1749.8|1750.8|1750.4|1749.8|1749.6|837
1607440430000|2020-12-08 15:13:50|1749.8|1749.6|1749.8|1749.6|1750|1749.8|1749.8|1749.6|1136
1607440440000|2020-12-08 15:14:00|1750|1749.8|1749.4|1748.8|1750|1749.8|1749|1748.6|2466
1607440450000|2020-12-08 15:14:10|1749.2|1749|1750.2|1750|1750.6|1750|1749|1748.4|3224
1607440460000|2020-12-08 15:14:20|1750.4|1750.2|1751|1750.4|1751|1750.4|1750.4|1750|3384
1607440470000|2020-12-08 15:14:30|1750.8|1750.6|1751|1750.6|1751|1750.6|1750.6|1750.6|0
1607440480000|2020-12-08 15:14:40|1750.8|1750.8|1751.4|1751|1751.4|1751.2|1750.8|1750.6|1568
1607440490000|2020-12-08 15:14:50|1751.2|1750.8|1750.6|1750.2|1751.2|1751|1750.6|1750|844
1607440500000|2020-12-08 15:15:00|1750.8|1750.4|1750.8|1750.4|1751|1750.6|1750.6|1750|76
1607440510000|2020-12-08 15:15:10|1751|1750.6|1751|1750.6|1751|1750.8|1751|1750.4|543
1607440520000|2020-12-08 15:15:20||1750.8||1750.6||1750.8||1750.6|0
1607440530000|2020-12-08 15:15:30|1750.8|1750.4|1750.6|1750.2|1751|1750.4|1750.6|1750.2|193
1607440540000|2020-12-08 15:15:40|1750.4|1750|1750|1749.8|1750.4|1750|1750|1749.8|29
1607440550000|2020-12-08 15:15:50|1749.8|1749.6|1750.2|1749.8|1750.2|1750|1749.8|1749.6|251
1607440560000|2020-12-08 15:16:00|1750|1749.6|1749.4|1749|1750.2|1749.8|1749.2|1748.8|3039
1607440570000|2020-12-08 15:16:10|1749.6|1749.2|1749.6|1749.2|1749.8|1749.6|1749.6|1749|1068
1607440580000|2020-12-08 15:16:20|1749.4|1749|1750|1749.6|1750|1749.8|1749.2|1749|616
1607440590000|2020-12-08 15:16:30|1749.8|1749.4|1749.6|1749.4|1750.2|1749.6|1749.6|1749.4|2
1607440600000|2020-12-08 15:16:40|1749.8|1749.2|1749.8|1749.4|1750|1749.6|1749.6|1749.2|0
1607440610000|2020-12-08 15:16:50|1749.6|1749.6|1749.2|1748.8|1749.6|1749.6|1749|1748.8|3311
1607440620000|2020-12-08 15:17:00|1749|1748.6|1748|1747.6|1749|1748.6|1747.4|1747.2|4884
1607440630000|2020-12-08 15:17:10|1748.2|1747.8|1749.2|1748.4|1749.2|1748.4|1748|1747.8|245
1607440640000|2020-12-08 15:17:20|1749|1748.6|1748.8|1748.4|1749.2|1748.6|1748.8|1748.4|3
1607440650000|2020-12-08 15:17:30|1748.6|1748.2|1749|1748.4|1749|1748.4|1748.4|1748|1470
1607440660000|2020-12-08 15:17:40|1748.8|1748.2|1748.8|1748.4|1749|1748.4|1748.6|1748.2|8
1607440670000|2020-12-08 15:17:50|1748.6|1748.2|1747.8|1747.2|1748.8|1748.4|1747.6|1747.2|5919
1607440680000|2020-12-08 15:18:00|1747.6|1747.4|1748.2|1748|1748.8|1748.2|1747.6|1747.4|939
1607440690000|2020-12-08 15:18:10|1749.2|1748.2|1750.2|1749.6|1750.4|1750|1749.2|1748.2|7090
1607440700000|2020-12-08 15:18:20|1750.4|1749.8|1750.4|1750|1750.4|1750|1750|1749.8|400
1607440710000|2020-12-08 15:18:30|1750.2|1749.8|1749.6|1749|1750.2|1749.8|1749.6|1749|4482
1607440720000|2020-12-08 15:18:40|1749.4|1749.2|1749.6|1749.2|1749.8|1749.4|1749.4|1749.2|201
1607440730000|2020-12-08 15:18:50|1749.8|1749.4|1749.6|1749.2|1749.8|1749.4|1749.4|1749.2|228
1607440740000|2020-12-08 15:19:00|1749.8|1749.4|1749.8|1749.4|1749.8|1749.4|1749.6|1749.2|1000
1607440750000|2020-12-08 15:19:10|1749.6|1749.2|1749.6|1749.4|1749.6|1749.4|1749.4|1749.2|35
1607440760000|2020-12-08 15:19:20|1749.8|1749.6|1749.8|1749.6|1749.8|1749.6|1749.8|1749.4|555
1607440770000|2020-12-08 15:19:30|1750|1749.8|1750.4|1749.8|1750.4|1750|1750|1749.8|1275
1607440780000|2020-12-08 15:19:40|1750.2|1750|1750.4|1750|1750.6|1750.2|1750.2|1750|735
1607440790000|2020-12-08 15:19:50|1750.2|1749.8|1750.4|1749.8|1750.4|1750|1750|1749.8|243
1607440800000|2020-12-08 15:20:00|1750.2|1750|1751|1750.8|1751|1750.8|1750.2|1749.8|604
1607440810000|2020-12-08 15:20:10|1750.8|1750.6|1749.2|1748.8|1750.8|1750.6|1749|1748.6|7139
1607440820000|2020-12-08 15:20:20|1749|1748.6|1748.6|1748.2|1749.2|1748.8|1748.6|1748.2|1396
1607440830000|2020-12-08 15:20:30|1748.8|1748.4|1749.2|1748.8|1749.4|1748.8|1748.6|1748.2|289
1607440840000|2020-12-08 15:20:40|1749.4|1749|1749.4|1749|1749.6|1749.2|1749.2|1748.8|299
1607440850000|2020-12-08 15:20:50|1749.6|1748.8|1749.6|1749|1749.6|1749|1749.2|1748.8|0
1607440860000|2020-12-08 15:21:00|1749.4|1749.2|1749.6|1749|1749.6|1749.2|1749.4|1749|0
1607440870000|2020-12-08 15:21:10|1749.4|1748.8|1749.6|1749|1749.6|1749.2|1749.2|1748.8|241
1607440880000|2020-12-08 15:21:20|1749.4|1748.8|1748.4|1748|1749.4|1748.8|1748.4|1748|973
1607440890000|2020-12-08 15:21:30|1748.6|1748.2|1748.4|1748|1748.6|1748.2|1748.4|1747.8|606
1607440900000|2020-12-08 15:21:40|1748.6|1748.2|1749.2|1748.8|1749.4|1748.8|1748.6|1748|1214
1607440910000|2020-12-08 15:21:50|1749.4|1749|1750.4|1750|1750.4|1750|1749.4|1749|4319
1607440920000|2020-12-08 15:22:00|1750.6|1750.2|1750.6|1750.2|1750.8|1750.4|1750.2|1750|670
1607440930000|2020-12-08 15:22:10|1750.4|1750|1750.4|1750.2|1750.6|1750.4|1750.4|1750|648
1607440940000|2020-12-08 15:22:20|1750.6|1750|1750.8|1750.4|1751.2|1751|1750.6|1750|2842
1607440950000|2020-12-08 15:22:30|||||||||29
1607440960000|2020-12-08 15:22:40|1751|1750.6|1751.2|1750.6|1751.2|1750.8|1751|1750.4|1004
1607440970000|2020-12-08 15:22:50|1751|1750.4|1750.8|1750.4|1751|1750.6|1750.8|1750.4|2
1607440980000|2020-12-08 15:23:00|1751|1750.6|1750.8|1750.4|1751|1750.6|1750.6|1750.4|254
1607440990000|2020-12-08 15:23:10|1751|1750.6|1750.8|1750.2|1751|1750.6|1750.6|1750.2|492
1607441000000|2020-12-08 15:23:20|1750.6|1750|1750.8|1750.2|1750.8|1750.4|1750|1749.6|1583
1607441010000|2020-12-08 15:23:30|1750.6|1750|1750|1749.6|1750.8|1750.2|1750|1749.4|3960
1607441020000|2020-12-08 15:23:40||1749.8||1749.6||1749.8||1749.6|10
1607441030000|2020-12-08 15:23:50|1749.8|1749.4|1750|1749.4|1750|1749.6|1749.4|1749|2401
1607441040000|2020-12-08 15:24:00|1749.8|1749.6|1750|1749.8|1750|1749.8|1749.8|1749.6|1
1607441050000|2020-12-08 15:24:10|1749.8|1749.6|1749.8|1749.4|1750|1749.8|1749.8|1749.4|0
1607441060000|2020-12-08 15:24:20||1749.6||1749.6||1749.6||1749.6|500
1607441070000|2020-12-08 15:24:30|1749.6|1749.4|1749.6|1749.2|1749.6|1749.4|1749.4|1749.2|118
1607441080000|2020-12-08 15:24:40|1749.4|1749|1749.8|1749.4|1749.8|1749.4|1749.2|1748.8|52
1607441090000|2020-12-08 15:24:50|1749.6|1749.2|1749.2|1748.8|1749.6|1749.2|1749|1748.8|1053
1607441100000|2020-12-08 15:25:00|1749|1748.6|1748.4|1748|1749|1748.6|1748.4|1748|3201
1607441110000|2020-12-08 15:25:10|1748.6|1748.2|1748.6|1748.2|1748.8|1748.2|1748.6|1748.2|0
1607441120000|2020-12-08 15:25:20|1748.8|1748.4|1748.8|1748.6|1748.8|1748.6|1748.8|1748.4|544
1607441130000|2020-12-08 15:25:30|1749|1748.8|1749.2|1748.8|1749.4|1749.2|1749|1748.8|428
1607441140000|2020-12-08 15:25:40|1749.4|1749|1749.6|1749|1749.6|1749|1749.4|1749|428
1607441150000|2020-12-08 15:25:50|1749.4||1749.2||1749.4||1749.2||257
1607441160000|2020-12-08 15:26:00|1749.4|1748.8|1749.2|1748.8|1749.4|1748.8|1749|1748.8|137
1607441170000|2020-12-08 15:26:10|1749|1749|1749.4|1749|1749.6|1749.2|1749|1749|1599
1607441180000|2020-12-08 15:26:20|1749.6|1749.2|1749.8|1749.4|1750|1749.6|1749.6|1749|1533
1607441190000|2020-12-08 15:26:30|1750|1749.6|1749.8|1749.6|1750|1749.6|1749.8|1749.6|0
1607441200000|2020-12-08 15:26:40|1750.4|1749.8|1749.8|1749.4|1750.4|1749.8|1749.8|1749.4|3000
1607441220000|2020-12-08 15:27:00|1749.6||1749.6||1749.8||1749.6||1400
1607441230000|2020-12-08 15:27:10|1749.8|1749.6|1750|1749.8|1750|1749.8|1749.8|1749.6|838
1607441240000|2020-12-08 15:27:20|1750.2|1750|1750.6|1750.2|1750.6|1750.2|1750.2|1750|35
1607441250000|2020-12-08 15:27:30|1750.8|1750.4|1750.8|1750.4|1750.8|1750.4|1750.8|1750.4|0
1607441260000|2020-12-08 15:27:40|1750.6|1750.6|1750.4|1750.2|1750.6|1750.6|1750.4|1750.2|1875
1607441270000|2020-12-08 15:27:50|1750.2|1750|1750.2|1750|1750.2|1750|1750.2|1750|793
1607441280000|2020-12-08 15:28:00|1750|1749.8|1750.2|1749.8|1750.2|1750|1750|1749.6|798
1607441290000|2020-12-08 15:28:10|1750.6|1750|1750.8|1750.4|1750.8|1750.4|1750.2|1749.8|918
1607441300000|2020-12-08 15:28:20|1750.6|1750.2|1751.2|1750.6|1751.2|1750.8|1750.6|1750.2|746
1607441310000|2020-12-08 15:28:30|1751.4|1750.8|1751.4|1751.2|1751.4|1751.2|1751.2|1750.8|317
1607441320000|2020-12-08 15:28:40|1751.2|1751|1751.2|1750.8|1751.4|1751|1751.2|1750.8|876
1607441330000|2020-12-08 15:28:50||1751||1750.8||1751||1750.8|921
1607441340000|2020-12-08 15:29:00|1751||1751.2||1751.2||1751||0
1607441350000|2020-12-08 15:29:10|1751.4|1751|1752.2|1751.8|1752.2|1751.8|1751.4|1751|1371
1607441360000|2020-12-08 15:29:20|1752|1751.6|1752.2|1751.8|1752.2|1752|1752|1751.6|2384
1607441370000|2020-12-08 15:29:30|1752|1752|1751.6|1751.2|1752.2|1752|1751.6|1751.2|1056
1607441380000|2020-12-08 15:29:40|1751.8|1751.4|1751.2|1750.8|1752|1751.4|1751|1750.8|1132
1607441390000|2020-12-08 15:29:50|1751.4|1751|1751.4|1751|1751.6|1751|1751.2|1750.8|600
1607441400000|2020-12-08 15:30:00|1751.6|1751.2|1751.6|1751.2|1751.6|1751.2|1751.2|1751|442
1607441410000|2020-12-08 15:30:10|1751.4|1751|1750.8|1750.4|1751.4|1751|1750.6|1750.2|1278
1607441420000|2020-12-08 15:30:20|1750.6|1750.2|1750.8|1750.4|1750.8|1750.4|1750.6|1750.2|0
1607441430000|2020-12-08 15:30:30|1750.6|1750.2|1750.4|1750.2|1750.8|1750.2|1750.4|1750.2|79
1607441440000|2020-12-08 15:30:40|1750.6|1750.4|1751|1750.8|1751|1750.8|1750.4|1750.4|1066
1607441450000|2020-12-08 15:30:50|1751.2|1751|1751.4|1751|1751.6|1751.2|1751|1751|595
1607441460000|2020-12-08 15:31:00|1751.6|1751.2|1752.2|1752|1752.4|1752.2|1751.6|1751.2|3826
1607441470000|2020-12-08 15:31:10|1752.4|1752.2|1752.2|1751.8|1752.6|1752.4|1752|1751.6|3660
1607441480000|2020-12-08 15:31:20|1752|1751.6|1752.2|1751.8|1752.2|1752|1751.6|1751.2|805
1607441490000|2020-12-08 15:31:30|1752|1752|1752.2|1752|1752.2|1752|1752|1752|532
1607441500000|2020-12-08 15:31:40|1752.4|1751.8|1752.8|1752.4|1752.8|1752.6|1752.4|1751.8|417
1607441510000|2020-12-08 15:31:50|1753|1752.6|1753|1752.6|1753|1752.6|1753|1752.6|461
1607441520000|2020-12-08 15:32:00|1752.8|1752.8|1753.6|1753|1753.6|1753|1752.8|1752.8|28
1607441530000|2020-12-08 15:32:10|1753.4|1753.2|1753.6|1753.2|1754|1753.6|1753.4|1753|4966
1607441540000|2020-12-08 15:32:20|1753.4|1753|1753.2|1752.8|1753.4|1753|1753|1752.6|950
1607441550000|2020-12-08 15:32:30|1753.4|1753|1752.8|1752.4|1753.6|1753|1752.4|1752.2|3859
1607441560000|2020-12-08 15:32:40|1752.6||1752.6||1752.6||1752.6||0
1607441570000|2020-12-08 15:32:50|1752.4|1752.2|1752.6|1752.2|1752.6|1752.4|1752|1751.8|1014
1607441580000|2020-12-08 15:33:00|1752.8|1752.4|1752.6|1752.2|1752.8|1752.4|1752.6|1752.2|12
1607441590000|2020-12-08 15:33:10|1752.8|1752.4|1753.6|1753.2|1753.8|1753.4|1752.8|1752.4|2906
1607441600000|2020-12-08 15:33:20|1753.4|1753|1753.2|1753|1753.4|1753|1753.2|1753|492
1607441610000|2020-12-08 15:33:30|1753|1752.8|1752.4|1752|1753.2|1753|1752.4|1752|443
1607441620000|2020-12-08 15:33:40|1752.6|1752.2|1752.4|1751.8|1752.6|1752.4|1752.4|1751.8|1235
1607441640000|2020-12-08 15:34:00|1752.2|1752|1752|1751.8|1752.2|1752|1752|1751.8|539
1607441650000|2020-12-08 15:34:10|1751.8|1751.6|1752|1751.8|1752|1751.8|1751.8|1751.6|3617
1607441660000|2020-12-08 15:34:20|1751.8|1751.6|1751.8|1751.2|1751.8|1751.6|1751.6|1751.2|953
1607441670000|2020-12-08 15:34:30|1751.6|1751.4|1751.6|1751.2|1751.6|1751.6|1751.6|1751.2|1276
1607441680000|2020-12-08 15:34:40|1751.4|1751|1751.2|1750.6|1751.4|1751|1750.8|1750.4|2479
1607441690000|2020-12-08 15:34:50|1751|1750.8|1751|1750.6|1751.2|1750.8|1751|1750.6|0
1607441700000|2020-12-08 15:35:00|1751.2|1750.8|1751.4|1751|1751.6|1751.2|1751.2|1750.8|1654
1607441710000|2020-12-08 15:35:10|1751.2|1751.2|1751|1750.8|1751.2|1751.2|1751|1750.8|1584
1607441720000|2020-12-08 15:35:20|1750.8|1750.6|1751|1750.6|1751|1750.6|1750.6|1750.4|1274
1607441730000|2020-12-08 15:35:30|1750.8|1750.4|1751.2|1751|1751.2|1751|1750.8|1750.4|1248
1607441740000|2020-12-08 15:35:40|1751|1750.8|1751.4|1751.2|1751.6|1751.4|1751|1750.6|4263
1607441750000|2020-12-08 15:35:50|1751.2|1751|1751.6|1751.2|1751.6|1751.4|1751.2|1750.8|1949
1607441760000|2020-12-08 15:36:00|1751.4|1751.4|1751.2|1751|1751.6|1751.4|1751.2|1751|1780
1607441770000|2020-12-08 15:36:10|1751.4|1751.2|1750.8|1750.4|1751.6|1751.2|1750.6|1750.2|2740
1607441780000|2020-12-08 15:36:20|1751|1750.6|1751.8|1751.6|1752.4|1752.2|1751|1750.6|4628
1607441790000|2020-12-08 15:36:30|1751.6|1751.4|1752|1751.4|1752|1751.8|1751.6|1751.2|1400
1607441800000|2020-12-08 15:36:40|1751.8|1751.2|1752|1751.6|1752|1751.6|1751.6|1751.2|0
1607441810000|2020-12-08 15:36:50|1751.8|1751.4|1752|1751.4|1752|1751.6|1751.4|1751.2|1620
1607441820000|2020-12-08 15:37:00|1751.8|1751.6|1752.4|1751.8|1753.4|1752.8|1751.8|1751.4|5386
1607441830000|2020-12-08 15:37:10|1752.2|1752|1751.4|1751.2|1752.2|1752|1751.4|1751.2|910
1607441840000|2020-12-08 15:37:20|1751.2|1751|1751.4|1751|1751.4|1751.2|1751|1750.6|1140
1607441850000|2020-12-08 15:37:30|1751.2|1750.8|1750.8|1750.4|1751.2|1750.8|1750.6|1750.4|1283
1607441860000|2020-12-08 15:37:40|1751|1750.6|1750.2|1749.8|1751.2|1750.8|1750|1749.6|983
1607441870000|2020-12-08 15:37:50|1750|1750|1750.8|1750.4|1750.8|1750.4|1750|1750|875
1607441880000|2020-12-08 15:38:00|1751|1750.6|1750.8|1750.4|1751.4|1751|1750.8|1750.4|1098
1607441890000|2020-12-08 15:38:10|1750.6|1750.2|1750.2|1750|1750.6|1750.2|1750.2|1750|343
1607441900000|2020-12-08 15:38:20|1750|1749.8|1750|1749.6|1750.2|1750|1749.8|1749.6|1572
1607441910000|2020-12-08 15:38:30|1749.8|1748.6|1748.6|1748.4|1750|1749|1748.6|1748.4|9085
1607441920000|2020-12-08 15:38:40|1748.4|1748.2|1748.6|1748.2|1749|1748.8|1748.4|1748|1481
1607441930000|2020-12-08 15:38:50|1748.4|1748|1748.6|1748.2|1748.6|1748.4|1748.4|1748|148
1607441940000|2020-12-08 15:39:00|1748.4|1748|1748.4|1748.2|1748.6|1748.2|1748.2|1748|955
1607441950000|2020-12-08 15:39:10||1748||1748.2||1748.2||1748|1
1607441960000|2020-12-08 15:39:20|1748.2|1748|1748.2|1748|1748.8|1748.6|1748.2|1748|2017
1607441970000|2020-12-08 15:39:30|1748|1747.8|1747.6|1747.2|1748|1747.8|1747.4|1747|6026
1607441980000|2020-12-08 15:39:40|1747.4|1747|1747|1746.8|1747.4|1747.2|1747|1746.8|50
1607441990000|2020-12-08 15:39:50|1746.8|1746.6|1747|1746.4|1747|1746.6|1746.8|1746.4|1877
1607442000000|2020-12-08 15:40:00|1746.8|1746.2|1746.8|1746.4|1746.8|1746.4|1746.6|1746.2|116
1607442010000|2020-12-08 15:40:10|1746.6|1746.2|1746.4|1746.2|1746.8|1746.4|1746.4|1746|1169
1607442020000|2020-12-08 15:40:20|1746.2|1746|1745.2|1744.8|1746.2|1746|1745|1744.6|13447
1607442030000|2020-12-08 15:40:30|1745.4|1745|1745.2|1744.8|1745.4|1745.2|1745|1744.8|1280
1607442040000|2020-12-08 15:40:40|1745|1745|1744.4|1744.2|1745|1745|1744.4|1744|2024
1607442050000|2020-12-08 15:40:50|1744.2|1744|1746|1745.4|1746.2|1745.8|1743.8|1743.4|19353
1607442060000|2020-12-08 15:41:00|1745.6|1745.6|1745.6|1745.4|1745.6|1745.6|1745.4|1745|5897
1607442070000|2020-12-08 15:41:10|1745.8|1745.6|1746.2|1745.8|1746.6|1746.2|1745.6|1745.4|6462
1607442080000|2020-12-08 15:41:20|1746|1745.6|1745.8|1745.6|1746.2|1745.6|1745.8|1745.6|201
1607442090000|2020-12-08 15:41:30|1746|1745.4|1746|1745.6|1746|1745.6|1745.8|1745.4|881
1607442100000|2020-12-08 15:41:40|1745.8|1745.8|1746|1745.6|1746|1745.8|1745.8|1745.6|75
1607442110000|2020-12-08 15:41:50|1745.8|1745.4|1745.2|1745|1745.8|1745.6|1745.2|1745|1094
1607442120000|2020-12-08 15:42:00|1745.4|1745.2|1745.2|1744.8|1745.6|1745.2|1745|1744.8|4100
1607442130000|2020-12-08 15:42:10|1745|1744.6|1744.6|1744.2|1745.2|1744.6|1744.4|1744|2270
1607442140000|2020-12-08 15:42:20|1744.4|1744|1744.6|1744.2|1744.6|1744.2|1744.4|1744|10
1607442150000|2020-12-08 15:42:30|1744.4|1744|1744.2|1743.8|1744.4|1744.2|1744|1743.6|3119
1607442160000|2020-12-08 15:42:40|1744.4|1744|1743.8|1743.4|1744.6|1744.4|1743.8|1743.4|1676
1607442170000|2020-12-08 15:42:50|1744|1743.6|1744.2|1743.8|1744.2|1744|1743.8|1743.4|2794
1607442180000|2020-12-08 15:43:00|1744.4|1744|1746|1745.8|1746|1745.8|1744.2|1744|6053
1607442190000|2020-12-08 15:43:10|1745.8|1745.6|1745.2|1744.8|1746.2|1745.8|1745.2|1744.8|3759
1607442200000|2020-12-08 15:43:20|1745|1744.6|1744.8|1744.2|1745|1744.6|1744.4|1744|1281
1607442210000|2020-12-08 15:43:30|1744.6|1744.4|1744.8|1744.2|1744.8|1744.4|1744.4|1744.2|823
1607442220000|2020-12-08 15:43:40|1744.6||1744.6||1744.8||1744.4||1198
1607442230000|2020-12-08 15:43:50|1744.8|1744.4|1744.8|1744.4|1744.8|1744.6|1744.6|1744.2|1576
1607442240000|2020-12-08 15:44:00|1744.6|1744.2|1743.6|1743.2|1744.8|1744.2|1743.6|1743.2|2224
1607442250000|2020-12-08 15:44:10|1743.8|1743.4|1744.2|1743.8|1744.4|1744|1743.8|1743.4|1384
1607442260000|2020-12-08 15:44:20|1744|1744|1743.8|1743.4|1744.2|1744|1743.6|1743.4|4834
1607442270000|2020-12-08 15:44:30|1743.6|1743.2|1743.8|1743.4|1743.8|1743.4|1743.6|1743.2|603
1607442280000|2020-12-08 15:44:40|1743.6|1743.2|1743.8|1743.4|1743.8|1743.6|1743.2|1743|2040
1607442290000|2020-12-08 15:44:50|1743.6|1743.2|1743.6|1743.2|1743.8|1743.4|1743.6|1743.2|426
1607442300000|2020-12-08 15:45:00|1743.8|1743.4|1743.8|1743.4|1743.8|1743.6|1743.6|1743.2|1151
1607442310000|2020-12-08 15:45:10|1743.6||1743.8||1743.8||1743.6||257
1607442320000|2020-12-08 15:45:20|1743.6|1743.6|1743.2|1742.8|1743.8|1743.6|1743|1742.8|4829
1607442330000|2020-12-08 15:45:30|1743.6|1743|1742.8|1742.2|1743.6|1743.2|1742.6|1742|5503
1607442340000|2020-12-08 15:45:40|1742.6|1742.4|1742.4|1742|1742.6|1742.4|1742|1741.8|7060
1607442350000|2020-12-08 15:45:50|1742.6|1741.8|1742.8|1742.4|1743|1742.6|1742.6|1741.8|596
1607442360000|2020-12-08 15:46:00|1743|1742.6|1743.2|1742.8|1743.8|1743.4|1743|1742.4|1052
1607442370000|2020-12-08 15:46:10|1743|1743|1743.2|1742.8|1743.4|1743|1742.6|1742.4|5376
1607442380000|2020-12-08 15:46:20|1743|1742.6|1743.2|1742.8|1743.2|1743|1743|1742.6|1315
1607442390000|2020-12-08 15:46:30|1743|1742.6|1743|1742.6|1743.2|1742.8|1742.8|1742.6|1121
1607442400000|2020-12-08 15:46:40|1743.2|1742.8|1743|1742.6|1743.2|1742.8|1742.8|1742.6|703
1607442410000|2020-12-08 15:46:50|1742.8|1742.4|1742.4|1742|1742.8|1742.4|1742.2|1741.6|2826
1607442420000|2020-12-08 15:47:00|1742.2||1742.4||1742.4||1742.2||35
1607442430000|2020-12-08 15:47:10|1742.2|1741.8|1742.2|1741.8|1743|1742.6|1742|1741.8|3889
1607442440000|2020-12-08 15:47:20|1742|1742|1742.8|1742.2|1742.8|1742.4|1742|1741.8|1452
1607442450000|2020-12-08 15:47:30|1742.6|1742.4|1742.6|1742.2|1743|1742.6|1742.4|1742.2|2550
1607442460000|2020-12-08 15:47:40|1742.4|1742.4|1742.6|1742.2|1742.6|1742.4|1742.4|1742.2|1010
1607442470000|2020-12-08 15:47:50|1742.4|1742|1742.4|1742.2|1742.6|1742.2|1742|1741.8|2110
1607442480000|2020-12-08 15:48:00|1742.6|1742.4|1743.8|1743.4|1744.2|1744|1742.6|1742.2|12491
1607442490000|2020-12-08 15:48:10|1743.6|1743.2|1744|1743.6|1744|1743.6|1743.6|1743.2|1103
1607442500000|2020-12-08 15:48:20|1743.8|1743.8|1743.8|1743.6|1744.2|1743.8|1743.6|1743.4|1586
1607442510000|2020-12-08 15:48:30|1744|1743.4|1744.2|1744|1744.4|1744.2|1743.8|1743.4|5790
1607442520000|2020-12-08 15:48:40|1744|1743.8|1742.6|1742.2|1744.2|1743.8|1742.6|1742.2|4256
1607442530000|2020-12-08 15:48:50|1742.4|1742.4|1742.4|1742|1742.6|1742.4|1742.2|1742|2584
1607442540000|2020-12-08 15:49:00|1742.2|1741.8|1742.6|1742.2|1742.8|1742.6|1742|1741.8|4133
1607442550000|2020-12-08 15:49:10|1742.4|1742|1742.6|1742|1742.6|1742.2|1741.8|1741.4|3291
1607442560000|2020-12-08 15:49:20|1742.4|1742.2|1742.4|1742|1742.6|1742.2|1742.2|1742|860
1607442570000|2020-12-08 15:49:30|1742.6|1742.2|1743.2|1742.8|1743.2|1743|1742.6|1742.2|4906
1607442580000|2020-12-08 15:49:40|1743|1743|1743.2|1743|1743.2|1743|1743|1742.6|1302
1607442590000|2020-12-08 15:49:50|1743.4|1743.2|1743.4|1743.2|1743.8|1743.4|1743.4|1743|2086
1607442600000|2020-12-08 15:50:00|1743.6|1743.4|1743.8|1743.4|1744.2|1743.8|1743.4|1743.2|1495
1607442610000|2020-12-08 15:50:10|1743.6|1743.2|1743.8|1743.4|1743.8|1743.6|1743.4|1743.2|868
1607442620000|2020-12-08 15:50:20|1744|1743.6|1744.2|1743.6|1744.2|1743.8|1743.6|1743.4|2141
1607442630000|2020-12-08 15:50:30|1744|1743.4|1743.4|1743|1744|1743.4|1743.4|1743|1087
1607442640000|2020-12-08 15:50:40|1743.2|1743.2|1743.4|1742.8|1743.6|1743.4|1743|1742.8|1822
1607442650000|2020-12-08 15:50:50|1743.2||1743||1743.2||1743||5295
1607442660000|2020-12-08 15:51:00|1743.2|1743|1744|1743.4|1744|1743.4|1743.2|1742.8|1067
1607442670000|2020-12-08 15:51:10|1743.8||1743.8||1744||1743.6||838
1607442680000|2020-12-08 15:51:20|1743.6|1743.2|1743.4|1743|1743.6|1743.2|1743.4|1743|929
1607442690000|2020-12-08 15:51:30|1743.2|1743.2|1743.4|1743|1743.4|1743.2|1743.2|1743|1540
1607442700000|2020-12-08 15:51:40|1743.2||1743.4||1743.4||1743.2||534
1607442710000|2020-12-08 15:51:50|1743.6|1743.2|1743.8|1743.4|1744|1743.6|1743.4|1743|4438
1607442720000|2020-12-08 15:52:00|1743.6|1743|1743.4|1743|1743.8|1743.2|1743|1742.8|1653
1607442740000|2020-12-08 15:52:20|1743.2|1742.8|1741.8|1741.4|1743.4|1743|1741.6|1741.2|59236
1607442750000|2020-12-08 15:52:30|1741.6|1741.6|1742.2|1742|1742.4|1742|1741.6|1741.2|3482
1607442760000|2020-12-08 15:52:40|1742.4|1742.2|1742.4|1742.2|1742.6|1742.4|1742.4|1742.2|5235
1607442770000|2020-12-08 15:52:50|1742.2|1742|1742.2|1741.8|1742.2|1742|1741.8|1741.6|2147
1607442780000|2020-12-08 15:53:00|1742|1741.6|1742.2|1741.8|1742.2|1742|1741.8|1741.6|1602
1607442790000|2020-12-08 15:53:10|1742|1742|1742.6|1742.2|1743|1742.6|1742|1742|1658
1607442810000|2020-12-08 15:53:30|1742.4|1742.4|1742.8|1742.4|1743|1742.6|1742.4|1742.4|1948
1607442820000|2020-12-08 15:53:40|1743|1742.6|1743|1742.8|1743|1742.8|1742.8|1742.6|1314
1607442830000|2020-12-08 15:53:50|1743.2|1743|1743.4|1743|1743.4|1743|1743|1742.8|1342
1607442840000|2020-12-08 15:54:00|1743.2|1742.8|1742.8|1742.6|1743.2|1742.8|1742.8|1742.6|2700
1607442850000|2020-12-08 15:54:10|1743|1742.8|1743|1742.6|1743|1742.8|1742.8|1742.6|872
1607442860000|2020-12-08 15:54:20|1743.2|1742.8|1743.2|1743|1743.4|1743|1743.2|1742.6|3560
1607442870000|2020-12-08 15:54:30|1743.4|1743.2|1743.4|1743.2|1743.4|1743.2|1743.2|1743|1035
1607442880000|2020-12-08 15:54:40|1743.2|1743|1742.6|1742.2|1743.2|1743|1742.6|1742.2|1319
1607442890000|2020-12-08 15:54:50|1742.4|1742.4|1743|1742.6|1743|1742.6|1742.4|1742.4|2342
1607442900000|2020-12-08 15:55:00|1743.2|1742.8|1743.2|1743|1743.2|1743|1743.2|1742.8|766
1607442910000|2020-12-08 15:55:10|1743.4|1743.2|1743.4|1743|1743.4|1743.2|1743.2|1743|1940
1607442920000|2020-12-08 15:55:20|1743.2|1742.8|1743.2|1742.8|1743.2|1743|1743|1742.8|334
1607442930000|2020-12-08 15:55:30|1743|1742.6|1743|1742.6|1743.2|1742.8|1742.8|1742.6|791
1607442940000|2020-12-08 15:55:40|1743.2|1742.8|1743.4|1743.2|1743.4|1743.2|1743|1742.8|820
1607442950000|2020-12-08 15:55:50|1743.6|1743.4|1743.8|1743.6|1744|1743.8|1743.6|1743.4|4289
1607442960000|2020-12-08 15:56:00|1744||1744||1744||1744||852
1607442970000|2020-12-08 15:56:10|||||||||285
1607442980000|2020-12-08 15:56:20|1743.8|1743.4|1744|1743.6|1744|1743.8|1743.6|1743.4|3918
1607442990000|2020-12-08 15:56:30|1744.2|1743.8|1744.2|1744|1744.4|1744.2|1744.2|1743.6|6025
1607443000000|2020-12-08 15:56:40|1744.4|1744.2|1744|1743.6|1744.4|1744.2|1743.8|1743.6|2282
1607443010000|2020-12-08 15:56:50|1743.8|1743.8|1743.8|1743.2|1744|1743.8|1743.4|1743|2684
1607443020000|2020-12-08 15:57:00|1743.6|1743|1743|1742.4|1743.8|1743.2|1742.8|1742.4|4426
1607443030000|2020-12-08 15:57:10|1742.8|1742.6|1742.6|1742.2|1742.8|1742.6|1742.4|1742.2|1550
1607443040000|2020-12-08 15:57:20|1742.4|1742|1743|1742.6|1743|1742.6|1742.2|1742|3646
1607443050000|2020-12-08 15:57:30|1742.8|1742.8|1743|1742.8|1743|1742.8|1742.8|1742.4|894
1607443060000|2020-12-08 15:57:40|1742.8|1742.6|1742.8|1742.6|1742.8|1742.6|1742.8|1742.4|571
1607443070000|2020-12-08 15:57:50|1743|1742.8|1743.4|1743|1743.4|1743|1742.8|1742.6|2989
1607443080000|2020-12-08 15:58:00|1743.2|1743.2|1743.8|1743.2|1743.8|1743.4|1743.2|1743.2|1980
1607443090000|2020-12-08 15:58:10|1743.6|1743.4|1743.8|1743.4|1744|1743.8|1743.4|1743.2|2850
1607443100000|2020-12-08 15:58:20|1743.6|1743.6|1743.2|1742.6|1743.8|1743.6|1743.2|1742.6|1774
1607443110000|2020-12-08 15:58:30|1743|1742.4|1742.8|1742.6|1743.2|1742.6|1742.6|1742.4|2158
1607443120000|2020-12-08 15:58:40|1743||1742.8||1743||1742.8||27
1607443130000|2020-12-08 15:58:50|1743|1742.4|1742.2|1741.8|1743|1742.6|1742|1741.8|5338
1607443140000|2020-12-08 15:59:00|1742|1741.6|1741.8|1741.2|1742|1741.6|1741.4|1741|1610
1607443150000|2020-12-08 15:59:10|1741.6||1741.6||1741.6||1741.4||260
1607443160000|2020-12-08 15:59:20|1741.4|1741.4|1741.4|1741.2|1741.6|1741.4|1741.2|1741|3401
1607443170000|2020-12-08 15:59:30|1741.2|1741|1741.2|1740.8|1741.2|1741|1740.6|1740.2|6686
1607443180000|2020-12-08 15:59:40|1741.4|1741|1741.4|1741.2|1741.4|1741.2|1741.2|1741|795
1607443190000|2020-12-08 15:59:50||1741||1741.2||1741.2||1741|506
1607443200000|2020-12-08 16:00:00|1741.6|1741.4|1741.2|1740.8|1741.8|1741.4|1741|1740.6|6206
1607443210000|2020-12-08 16:00:10|1741|1740.6|1741.2|1740.8|1741.2|1741|1740.8|1740.6|4959
1607443220000|2020-12-08 16:00:20|1741||1741.2||1741.2||1741||1340
1607443230000|2020-12-08 16:00:30|1741|1740.6|1741.4|1741|1741.8|1741.2|1741|1740.6|4070
1607443240000|2020-12-08 16:00:40|1741.6|1741.2|1743.6|1743.2|1743.8|1743.2|1741.4|1741.2|9236
1607443250000|2020-12-08 16:00:50|1743.8|1743.4|1743.2|1742.8|1743.8|1743.6|1743|1742.8|3183
1607443260000|2020-12-08 16:01:00|1743.4|1743|1743.6|1743.2|1743.8|1743.4|1743.4|1742.8|1626
1607443270000|2020-12-08 16:01:10|1743.4|1743|1743.4|1743|1743.6|1743|1743.2|1742.8|3541
1607443280000|2020-12-08 16:01:20|1743.2|1742.8|1743|1742.8|1743.2|1743|1743|1742.8|419
1607443290000|2020-12-08 16:01:30|1742.8|1742.6|1742.8|1742.4|1743.2|1742.8|1741.8|1741.6|10164
1607443300000|2020-12-08 16:01:40|1742.6|1742.2|1742.2|1741.8|1743|1742.6|1742.2|1741.8|5741
1607443310000|2020-12-08 16:01:50|1742.4|1742|1742.6|1742.4|1743.8|1743.6|1742.2|1741.8|25523
1607443320000|2020-12-08 16:02:00|1742.4|1742.2|1743.2|1743|1743.4|1743|1742.4|1742.2|2592
1607443330000|2020-12-08 16:02:10|1743.4|1743.2|1743.8|1743.4|1744.2|1744|1743.4|1743.2|5303
1607443340000|2020-12-08 16:02:20|1743.6|1743.6|1743.2|1743|1743.8|1743.6|1743.2|1743|2101
1607443350000|2020-12-08 16:02:30|1743|1742.8|1743.2|1743|1743.2|1743|1742.4|1742.2|12707
1607443360000|2020-12-08 16:02:40|1743|1742.8|1742.8|1742.4|1743.2|1743|1742.8|1742.4|2522
1607443370000|2020-12-08 16:02:50|1743.2|1742.6|1744|1743.8|1744|1743.8|1743.2|1742.6|2995
1607443380000|2020-12-08 16:03:00|1743.8|1743.6|1744|1743.6|1744|1743.6|1743.8|1743.4|3144
1607443390000|2020-12-08 16:03:10|1743.8|1743.4|1744.4|1744|1745|1744.6|1743.8|1743.4|4138
1607443400000|2020-12-08 16:03:20|1744.2|1743.8|1744.4|1744|1744.6|1744.4|1744|1743.6|2204
1607443410000|2020-12-08 16:03:30|1744.6|1744.2|1744.6|1744.4|1744.6|1744.4|1744.4|1744.2|201
1607443420000|2020-12-08 16:03:40|1744.4|1744.2|1745.4|1745|1745.4|1745.2|1744.4|1744|4478
1607443430000|2020-12-08 16:03:50|1745.2|1745.2|1745.2|1744.8|1745.4|1745.2|1745|1744.8|2960
1607443440000|2020-12-08 16:04:00|1745.4|1745|1745.4|1745|1746|1745.4|1745.4|1744.8|10216
1607443450000|2020-12-08 16:04:10|1745.2|1745.2|1745|1744.8|1745.4|1745.2|1745|1744.8|1853
1607443460000|2020-12-08 16:04:20|1745.2|1745|1745.2|1744.8|1745.4|1745.2|1745.2|1744.8|4371
1607443470000|2020-12-08 16:04:30|1745|1744.6|1744.6|1744.2|1745|1744.6|1744.4|1744.2|4302
1607443480000|2020-12-08 16:04:40|1744.4|1744|1744.2|1743.8|1744.4|1744.2|1744.2|1743.8|2064
1607443490000|2020-12-08 16:04:50|1744.4|1744|1744.4|1744|1745|1744.6|1744|1743.8|7775
1607443500000|2020-12-08 16:05:00|1744.8|1744.2|1745.8|1745.4|1745.8|1745.6|1744.6|1744.2|12862
1607443510000|2020-12-08 16:05:10|1745.6|1745.6|1745.8|1745.2|1745.8|1745.6|1745.2|1745|4335
1607443520000|2020-12-08 16:05:20|1746|1745.4|1746.4|1746|1746.6|1746|1746|1745.4|2196
1607443530000|2020-12-08 16:05:30|1746.6|1746.2|1746|1745.6|1746.6|1746.2|1746|1745.6|1477
1607443540000|2020-12-08 16:05:40|1746.2|1745.4|1745.6|1745.2|1746.2|1745.4|1745.6|1745.2|681
1607443550000|2020-12-08 16:05:50|1745.4|1745.4|1746.4|1746.2|1746.6|1746.2|1745.4|1745.4|2638
1607443560000|2020-12-08 16:06:00|1746.2|1746|1746.2|1745.8|1746.2|1746|1746|1745.8|820
1607443570000|2020-12-08 16:06:10|1746|1746|1746.2|1745.6|1746.2|1746|1746|1745.6|956
1607443580000|2020-12-08 16:06:20|1746.4|1745.8|1747.8|1747.4|1747.8|1747.4|1746.4|1745.8|5357
1607443590000|2020-12-08 16:06:30|1748|1747.6|1747.4|1747.2|1748.4|1748|1747.4|1747.2|2866
1607443600000|2020-12-08 16:06:40|1747.6|1747.4|1747.8|1747.4|1747.8|1747.6|1747.6|1747.2|4065
1607443610000|2020-12-08 16:06:50||1747.6||1747.4||1747.6||1747.4|846
1607443620000|2020-12-08 16:07:00|1747.6|1747.2|1747.2|1746.8|1747.6|1747.2|1746.8|1746.4|16598
1607443630000|2020-12-08 16:07:10|1747.4|1747|1747|1746.6|1747.6|1747.2|1746.6|1746.4|12101
1607443640000|2020-12-08 16:07:20|1747.2|1746.8|1748|1747.4|1748|1747.4|1747.2|1746.8|179
1607443650000|2020-12-08 16:07:30|1747.8|1747.6|1748|1747.6|1748.6|1748.2|1747.8|1747.6|870
1607443660000|2020-12-08 16:07:40|1747.8|1747.8|1747.8|1747.6|1748|1747.8|1747.6|1747.4|4389
1607443670000|2020-12-08 16:07:50|1747.6|1747.4|1748|1747.6|1748|1747.6|1747.6|1747.4|2709
1607443680000|2020-12-08 16:08:00|1747.8|1747.4|1747.8|1747.4|1748|1747.8|1747.8|1747.4|1132
1607443690000|2020-12-08 16:08:10|1748|1747.6|1747.8|1747.6|1748.4|1748.2|1747.8|1747.4|1604
1607443700000|2020-12-08 16:08:20|1747.6|1747.4|1747.8|1747.6|1747.8|1747.6|1747.6|1747.4|247
1607443710000|2020-12-08 16:08:30|1747.6|1747.4|1747.8|1747.4|1747.8|1747.6|1747.6|1747.4|1374
1607443720000|2020-12-08 16:08:40|1747.6|1747.2|1747.4|1747|1747.8|1747.2|1747.2|1747|7604
1607443730000|2020-12-08 16:08:50|1747.2||1747.2||1747.4||1747.2||508
1607443740000|2020-12-08 16:09:00|1747|1746.8|1747.4|1747.2|1747.4|1747.2|1747|1746.8|7492
1607443750000|2020-12-08 16:09:10|1747.2|1747|1747.2|1747|1747.4|1747.2|1747.2|1747|121
1607443760000|2020-12-08 16:09:20|1747.4|1747.2|1748.2|1747.6|1748.2|1747.8|1747.4|1747|2990
1607443770000|2020-12-08 16:09:30|1748|1747.8|1748|1747.6|1748|1747.8|1748|1747.6|1320
1607443780000|2020-12-08 16:09:40|1748.2|1747.8|1748.4|1748.2|1748.8|1748.6|1748|1747.6|3718
1607443790000|2020-12-08 16:09:50|1748.2|1748|1748.2|1748|1748.4|1748|1747.8|1747.6|2720
1607443800000|2020-12-08 16:10:00|1748.4|1747.8|1748.4|1748|1748.4|1748.2|1748.4|1747.8|0
1607443810000|2020-12-08 16:10:10|1748.2|1747.8|1748.4|1748.2|1748.4|1748.2|1748|1747.6|2675
1607443820000|2020-12-08 16:10:20|1748.6||1748.4||1748.6||1748.4||158
1607443830000|2020-12-08 16:10:30|1748.6|1748.4|1748.8|1748.4|1748.8|1748.4|1748.4|1748.2|1515
1607443840000|2020-12-08 16:10:40|1749|1748.6|1749|1748.6|1749|1748.8|1749|1748.6|1
1607443850000|2020-12-08 16:10:50|1749.2|1748.8|1749.6|1749.2|1749.6|1749.2|1749.2|1748.6|3951
1607443860000|2020-12-08 16:11:00|1749.4|1749.4|1749.4|1749.2|1749.6|1749.4|1749.4|1749.2|1608
1607443870000|2020-12-08 16:11:10|1749.2|1749|1749.6|1749.2|1749.6|1749.2|1749.2|1749|856
1607443890000|2020-12-08 16:11:30|1749.4|1749|1749.6|1749.2|1749.6|1749.2|1749.4|1749|1425
1607443900000|2020-12-08 16:11:40|1750|1749.4|1750.2|1750|1750.2|1750|1749.8|1749.4|4068
1607443910000|2020-12-08 16:11:50|1750.4|1750.2|1750.4|1750|1750.6|1750.2|1750|1749.8|1386
1607443920000|2020-12-08 16:12:00|1750.6|1750.2|1750.6|1750.4|1750.8|1750.4|1750.6|1750.2|885
1607443930000|2020-12-08 16:12:10|1750.4|1750.2|1750.6|1750.4|1750.6|1750.4|1750.4|1750.2|700
1607443940000|2020-12-08 16:12:20|1750.8|1750.6|1751|1750.8|1751|1750.8|1750.8|1750.4|2219
1607443950000|2020-12-08 16:12:30|1751.2|1751|1750.8|1750.4|1751.2|1751|1750.4|1750.2|2872
1607443960000|2020-12-08 16:12:40|1751|1750.6|1751|1750.6|1751|1750.8|1750.8|1750.4|1181
1607443970000|2020-12-08 16:12:50|1750.8|1750.4|1750.2|1750|1750.8|1750.4|1750|1749.6|4538
1607443980000|2020-12-08 16:13:00|1750|1749.8|1750|1749.6|1750|1749.8|1749.6|1749|4266
1607443990000|2020-12-08 16:13:10|1750.2|1749.8|1750.6|1750.2|1750.6|1750.2|1750.2|1749.6|1432
1607444000000|2020-12-08 16:13:20|1750.4|1750|1750.6|1750.2|1750.6|1750.2|1750|1749.8|1312
1607444010000|2020-12-08 16:13:30|1750.4|1750|1751|1750.8|1751|1750.8|1750.2|1750|4635
1607444020000|2020-12-08 16:13:40|1750.8|1750.6|1750.8|1750.4|1751|1750.8|1750.8|1750.4|4427
1607444030000|2020-12-08 16:13:50|1751|1750.6|1751.4|1751|1751.4|1751.2|1751|1750.6|1007
1607444040000|2020-12-08 16:14:00|1751.2|1750.8|1751.2|1751|1751.2|1751|1751|1750.6|1158
1607444050000|2020-12-08 16:14:10|1751|1750.8|1751|1750.8|1751.2|1750.8|1751|1750.8|509
1607444060000|2020-12-08 16:14:20|1751.2|1751|1751.4|1751.2|1751.4|1751.2|1751|1750.8|1073
1607444070000|2020-12-08 16:14:30|1751.2|1751|1751.4|1751.2|1751.4|1751.2|1751.2|1751|1292
1607444080000|2020-12-08 16:14:40|1751.2|1751|1750.8|1750.6|1751.2|1751|1750.8|1750.4|2482
1607444090000|2020-12-08 16:14:50|1751|1750.8|1751.8|1751.4|1751.8|1751.6|1751|1750.8|3950
1607444100000|2020-12-08 16:15:00|1752|1751.6|1751.8|1751.4|1752|1751.6|1751.8|1751.4|4
1607444110000|2020-12-08 16:15:10|1752.2|1751.8|1752|1751.6|1752.2|1751.8|1751.8|1751.4|246
1607444120000|2020-12-08 16:15:20|1752.2|1751.4|1752.8|1752.2|1752.8|1752.2|1752|1751.4|193
1607444130000|2020-12-08 16:15:30|1752.6|1752|1752.6|1752|1753|1752.4|1752.6|1752|200
1607444140000|2020-12-08 16:15:40|1752.8|1752.2|1752.2|1751.6|1752.8|1752.2|1752.2|1751.4|196
1607444150000|2020-12-08 16:15:50|1752.4|1752|1752.4|1752|1752.4|1752|1752.2|1751.6|130
1607444160000|2020-12-08 16:16:00|1752.6|1752.2|1753.4|1753|1753.4|1753|1752.4|1752|250
1607444170000|2020-12-08 16:16:10|1753.2|1752.8|1753|1752.4|1753.2|1752.8|1753|1752.4|18
1607444180000|2020-12-08 16:16:20|1752.6|1752.2|1752.6|1752|1753|1752.4|1752.6|1752|42
1607444190000|2020-12-08 16:16:30|1752.8|1752.2|1753|1752.4|1753|1752.4|1752.6|1752.2|0
1607444210000|2020-12-08 16:16:50|1752.8|1752.2|1753.2|1752.6|1753.4|1752.8|1752.8|1752.2|171
1607444220000|2020-12-08 16:17:00|1753.4|1752.8|1753.4|1752.8|1753.6|1753.2|1753.4|1752.6|28
1607444230000|2020-12-08 16:17:10|1752.8|1752.4|1753|1752.6|1753|1752.6|1752.8|1752.4|1
1607444240000|2020-12-08 16:17:20|1752.8|1752.4|1752.2|1751.8|1753|1752.6|1752.2|1751.8|989
1607444250000|2020-12-08 16:17:30|1752.4|1752|1752.2|1751.8|1752.4|1752|1752.2|1751.8|0
1607444260000|2020-12-08 16:17:40|1753|1752.4|1753|1752.4|1753.2|1752.8|1752.6|1752|58
1607444270000|2020-12-08 16:17:50|1752.6|1752.6|1752.4|1751.8|1752.8|1752.6|1752|1751.6|304
1607444280000|2020-12-08 16:18:00|1752|1751.2|1751.6|1751|1752|1751.4|1751.4|1751|231
1607444290000|2020-12-08 16:18:10|1752.2|1751.2|1751.8|1751.2|1752.4|1751.8|1751.8|1751.2|341
1607444300000|2020-12-08 16:18:20|1751.6|1751|1751.2|1750.8|1751.6|1751|1751|1750.6|86
1607444310000|2020-12-08 16:18:30|1751|1750.6|1751.4|1750.8|1751.4|1750.8|1751|1750.6|62
1607444320000|2020-12-08 16:18:40|1751.2|1750.6|1751.4|1750.8|1751.4|1750.8|1751.2|1750.6|389
1607444330000|2020-12-08 16:18:50|1751.6|1751|1751.4|1751|1751.6|1751.2|1751.4|1751|60
1607444340000|2020-12-08 16:19:00|1751.6|1751.2|1752.2|1751.8|1752.4|1751.8|1751.6|1751.2|73
1607444350000|2020-12-08 16:19:10|1752.4|1752|1752.8|1752.4|1753|1752.4|1752.2|1751.6|509
1607444360000|2020-12-08 16:19:20|1753.2|1752.6|1752.6|1752.2|1753.2|1752.6|1752.6|1752.2|1
1607444370000|2020-12-08 16:19:30|1752.8|1752.4|1752.8|1752.4|1753|1752.4|1752.6|1752.2|0
1607444380000|2020-12-08 16:19:40|1753.2|1752.6|1752.4|1752|1753.2|1752.6|1752.2|1751.8|373
1607444390000|2020-12-08 16:19:50|1752.6|1752.2|1752.8|1752.2|1752.8|1752.2|1752.4|1752|1
1607444400000|2020-12-08 16:20:00|1752.6|1751.8|1752.6|1752|1752.8|1752.2|1752.6|1751.8|284
1607444410000|2020-12-08 16:20:10|1752.8|1752.2|1752.6|1752|1752.8|1752.2|1752.6|1752|46
1607444420000|2020-12-08 16:20:20|1752.2|1751.6|1751.8|1751|1752.2|1751.6|1751.8|1751|592
1607444430000|2020-12-08 16:20:30|1752|1751.4|1752|1751.4|1752.2|1751.6|1751.8|1751.4|135
1607444440000|2020-12-08 16:20:40|1752.2|1751.6|1752.6|1752|1752.6|1752|1752.2|1751.6|191
1607444450000|2020-12-08 16:20:50|1752.4|1751.8|1752.2|1751.6|1752.4|1752|1752.2|1751.6|163
1607444460000|2020-12-08 16:21:00|1752.4|1751.8|1752.4|1752|1752.6|1752.2|1752.4|1751.8|200
1607444470000|2020-12-08 16:21:10|1752.6|1752.4|1752.8|1752.4|1752.8|1752.4|1752.6|1752.2|1644
1607444480000|2020-12-08 16:21:20|1752.6|1752.2|1752.6|1752|1752.8|1752.4|1752.6|1752|0
1607444490000|2020-12-08 16:21:30|1752.8|1752.2|1752.8|1752.2|1752.8|1752.2|1752.6|1752|998
1607444500000|2020-12-08 16:21:40|1752.6|1752|1752|1751.4|1752.6|1752|1752|1751.4|58
1607444510000|2020-12-08 16:21:50|1752.2|1751.6|1752.2|1751.6|1752.2|1751.6|1752.2|1751.6|0
1607444520000|2020-12-08 16:22:00|1752|1751.4|1753.2|1752.6|1753.2|1752.6|1752|1751.4|398
1607444530000|2020-12-08 16:22:10|1753|1752.4|1753.2|1752.6|1753.2|1752.6|1753|1752.4|40
1607444540000|2020-12-08 16:22:20|1753|1752.4|1753.6|1753|1753.6|1753|1753|1752.4|200
1607444550000|2020-12-08 16:22:30|1753.4|1753.2|1753.4|1752.8|1754|1753.4|1753.4|1752.8|338
1607444560000|2020-12-08 16:22:40|1753.2|1752.6|1753|1752.4|1753.2|1752.6|1753|1752.4|25
1607444570000|2020-12-08 16:22:50|1753.2|1752.6|1753|1752.4|1753.2|1752.6|1753|1752.4|0
1607444580000|2020-12-08 16:23:00|1753.2|1752.6|1753|1752.2|1753.4|1752.8|1752.8|1752.2|582
1607444590000|2020-12-08 16:23:10|1753.2|1752.4|1753|1752.4|1753.2|1752.6|1753|1752.2|0
1607444600000|2020-12-08 16:23:20|1752.8|1752.2|1752.8|1752.2|1753.2|1752.4|1752.8|1752.2|17
1607444610000|2020-12-08 16:23:30|1752.4|1752|1752.6|1752.2|1752.6|1752.2|1752.4|1752|79
1607444620000|2020-12-08 16:23:40|1752.2|1752|1752.2|1751.8|1752.2|1752|1752.2|1751.8|11
1607444630000|2020-12-08 16:23:50|1752.4|1752|1753|1752.4|1753|1752.4|1752.4|1752|50
1607444640000|2020-12-08 16:24:00|1753.2|1752.6|1752.8|1752.4|1753.2|1752.6|1752.8|1752.2|17
1607444650000|2020-12-08 16:24:10|1752.6|1752.2|1752.8|1752.2|1753|1752.6|1752.6|1752.2|0
1607444660000|2020-12-08 16:24:20|1753|1752.6|1753|1752.4|1753.4|1753|1753|1752.4|16
1607444670000|2020-12-08 16:24:30|1753.2|1752.6|1753|1752.4|1753.2|1752.8|1752.8|1752.4|43
1607444680000|2020-12-08 16:24:40|1753.2|1752.6|1753.4|1752.8|1753.6|1753.2|1753.2|1752.6|845
1607444690000|2020-12-08 16:24:50|1753.2|1753|1753.2|1752.8|1753.2|1753|1753.2|1752.6|363
1607444700000|2020-12-08 16:25:00|1753|1752.6|1752.8|1752.4|1753.4|1753|1752.6|1752.2|359
1607444710000|2020-12-08 16:25:10|1753|1752.6|1753.2|1752.8|1753.2|1752.8|1753|1752.6|298
1607444720000|2020-12-08 16:25:20|1753.4|1753|1753.8|1753.2|1753.8|1753.2|1753.2|1752.8|96
1607444730000|2020-12-08 16:25:30|1753.6|1753|1753.8|1753.4|1753.8|1753.4|1753.6|1753|660
1607444740000|2020-12-08 16:25:40|1754|1753.6|1754.2|1753.8|1754.2|1753.8|1754|1753.6|99
1607444750000|2020-12-08 16:25:50|1754.4|1754|1754.2|1753.8|1754.4|1754|1754|1753.6|149
1607444760000|2020-12-08 16:26:00|1754.6|1754|1754.8|1754.2|1754.8|1754.2|1754.4|1754|94
1607444770000|2020-12-08 16:26:10|1754.6|1754|1754.4|1754|1754.6|1754|1754.4|1754|480
1607444780000|2020-12-08 16:26:20|1754.2|1753.8|1754.6|1754|1754.6|1754|1754.2|1753.8|70
1607444790000|2020-12-08 16:26:30|1754.8|1754.2|1754.6|1754|1754.8|1754.2|1754.6|1754|0
1607444800000|2020-12-08 16:26:40|1754.8|1754.2|1753.4|1752.8|1754.8|1754.2|1753.4|1752.8|309
1607444810000|2020-12-08 16:26:50|1753.6|1753|1753.2|1752.8|1753.8|1753.2|1753.2|1752.8|2
1607444820000|2020-12-08 16:27:00|1753.4|1752.6|1752.8|1752.4|1753.4|1752.6|1752.8|1752.4|100
1607444830000|2020-12-08 16:27:10|1753|1752.6|1753.4|1752.8|1753.4|1752.8|1753|1752.6|146
1607444840000|2020-12-08 16:27:20|1753.2|1752.6|1753|1752.6|1753.2|1752.8|1753|1752.6|0
1607444850000|2020-12-08 16:27:30|1753.2|1752.8|1753|1752.6|1753.2|1752.8|1753|1752.6|13
1607444860000|2020-12-08 16:27:40|1752.8|1752.2|1753|1752.4|1753.2|1752.6|1752.8|1752.2|271
1607444870000|2020-12-08 16:27:50|1752.8|1752.2|1752.6|1752|1752.8|1752.2|1752.4|1751.8|32
1607444880000|2020-12-08 16:28:00|1752.8|1752.2|1752|1751.6|1752.8|1752.2|1752|1751.4|590
1607444890000|2020-12-08 16:28:10|1751.8|1751.4|1751.8|1751.2|1752|1751.4|1751.8|1751.2|139
1607444900000|2020-12-08 16:28:20|1752.2|1751.4|1751.8|1751.2|1752.2|1751.4|1751.8|1751.2|0
1607444910000|2020-12-08 16:28:30|1751.6|1751.4|1751.8|1751.4|1752.2|1751.6|1751.6|1751.2|108
1607444920000|2020-12-08 16:28:40|1752|1751.6|1752.6|1752|1752.8|1752.2|1752|1751.6|321
1607444930000|2020-12-08 16:28:50|1752.4|1751.8|1752.4|1751.8|1752.6|1752|1752.2|1751.8|654
1607444940000|2020-12-08 16:29:00|1752|1752|1752.2|1751.4|1752.2|1752|1751.8|1751.2|953
1607444950000|2020-12-08 16:29:10|1752.4|1752|1752.4|1752|1752.4|1752|1752.4|1752|140
1607444960000|2020-12-08 16:29:20|1752.2|1751.4|1752.8|1752.2|1752.8|1752.2|1752.2|1751.4|135
1607444970000|2020-12-08 16:29:30|1752.6|1752|1752|1751.6|1752.8|1752|1752|1751.6|417
1607444980000|2020-12-08 16:29:40|1751.8|1751.2|1751.8|1751.2|1752|1751.4|1751.6|1751.2|548
1607444990000|2020-12-08 16:29:50|1751.6|1751|1751.4|1750.8|1751.6|1751|1751.4|1750.8|342
1607500800000|2020-12-09 08:00:00|1782.6|1740.6|1782.6|1740.6|1782.6|1740.6|1782.6|1740.6|0
1607500810000|2020-12-09 08:00:10|1763.2|1762|1753.4|1752.2|1765|1762.4|1753.4|1752.2|99790
1607500820000|2020-12-09 08:00:20|1753.8|1752.4|1764.6|1762.4|1764.8|1762.4|1753.4|1752.4|4051
1607500830000|2020-12-09 08:00:30|1764.8|1762.2|1764.6|1762.2|1764.8|1762.2|1764.6|1762.2|0
1607500840000|2020-12-09 08:00:40|1764.8|1762.4|1766.8|1764|1768.4|1765.2|1764.8|1762.4|3497
1607500850000|2020-12-09 08:00:50|1766.6|1764.2|1766.4|1764.2|1766.6|1764.4|1766.4|1764.2|500
1607500860000|2020-12-09 08:01:00|1766.6|1764.4|1769.4|1765.6|1769.4|1765.6|1766.6|1764.4|504
1607500870000|2020-12-09 08:01:10|1769.8|1765.8|1770|1767.4|1770|1767.4|1769.8|1765.8|600
1607500880000|2020-12-09 08:01:20|1771.6|1767.6|1772.6|1771|1772.6|1771.2|1769|1767.6|15603
1607500890000|2020-12-09 08:01:30|1772.4|1771.8|1776|1773.8|1777.6|1774.2|1772.4|1771|20733
1607500900000|2020-12-09 08:01:40|1775|1774|1774.4|1773.4|1776.2|1774.6|1774.4|1773.4|2560
1607500910000|2020-12-09 08:01:50|1774.2|1773.8|1776.6|1775.2|1776.6|1775.2|1774|1773.4|2785
1607500920000|2020-12-09 08:02:00|1776.2|1774.6|1775.4|1774|1776.6|1774.6|1775.4|1774|1227
1607500930000|2020-12-09 08:02:10|1775.2|1773.8|1775|1773.8|1775.6|1773.8|1773.8|1772.2|2126
1607500940000|2020-12-09 08:02:20|1774.8|1772.6|1773.4|1772.4|1774.8|1773.8|1772.4|1770|3704
1607500950000|2020-12-09 08:02:30|1773.2|1772.6|1773|1772.4|1774|1772.6|1772.4|1772|2542
1607500960000|2020-12-09 08:02:40|1772.8|1772.6|1775.4|1773.8|1775.6|1774|1772.6|1772.4|6328
1607500970000|2020-12-09 08:02:50|1775.6|1774|1776.4|1773.4|1777|1775.4|1775.6|1773|1433
1607500980000|2020-12-09 08:03:00|1776.6|1774.8|1777|1774.6|1777|1776.4|1776|1773.4|3167
1607500990000|2020-12-09 08:03:10|1778|1774.8|1779.6|1777|1779.6|1777|1778|1774.8|733
1607501000000|2020-12-09 08:03:20|1779.4|1777.2|1779|1776.6|1779.6|1777.4|1778.4|1776.6|2198
1607501010000|2020-12-09 08:03:30|1777.8|1775.6|1777.4|1775|1779|1777|1777.4|1774.8|669
1607501020000|2020-12-09 08:03:40|1777.6|1776.2|1778.6|1776.2|1778.8|1776.2|1777.2|1775|948
1607501030000|2020-12-09 08:03:50|1778.4|1777|1777.8|1776.2|1778.4|1777|1777.4|1776.2|1435
1607501040000|2020-12-09 08:04:00|1777.2|1776.4|1777|1775.4|1779|1776.6|1776.2|1775.2|5588
1607501050000|2020-12-09 08:04:10|1777.2|1776.2|1778.4|1776.6|1779|1776.8|1777.2|1776.2|6531
1607501060000|2020-12-09 08:04:20|1778.8|1776.8|1780.8|1777.8|1781.6|1779|1778.2|1776.8|10384
1607501070000|2020-12-09 08:04:30|1780.6|1778|1782.6|1780.8|1782.8|1780.8|1779.8|1778|6159
1607501080000|2020-12-09 08:04:40|1783|1781|1784|1782.4|1784.2|1782.6|1783|1781|4532
1607501090000|2020-12-09 08:04:50|1783.8|1782|1782.4|1780|1783.8|1782.4|1782|1778.8|3359
1607501100000|2020-12-09 08:05:00|1783.2|1780.2|1782.2|1780.2|1783.2|1781.2|1782|1780.2|1962
1607501110000|2020-12-09 08:05:10|1781.2|1780|1779.6|1778|1782|1780.2|1779.6|1777.8|5817
1607501120000|2020-12-09 08:05:20|1779.4|1777.8|1779.8|1777.4|1779.8|1777.8|1777.8|1776.8|7415
1607501130000|2020-12-09 08:05:30|1779.6||1779.2||1779.6||1779.2||0
1607501140000|2020-12-09 08:05:40|1777.8|1776.8|1780.8|1778.4|1780.8|1778.4|1777|1775|7852
1607501150000|2020-12-09 08:05:50|1781.8|1779.6|1782|1780.4|1782.8|1781.6|1781.8|1779.6|2204
1607501160000|2020-12-09 08:06:00|1782.4|1781.2|1784|1782.2|1784.2|1782.2|1782.4|1781.2|1298
1607501170000|2020-12-09 08:06:10|1783.6|1782.4|1784.2|1783|1784.2|1783|1783.6|1782.4|1691
1607501180000|2020-12-09 08:06:20|1784.8|1783.2|1787.4|1786.4|1787.4|1786.6|1784.8|1783.2|15697
1607501190000|2020-12-09 08:06:30|1787.2|1786|1788.6|1787.4|1788.6|1788|1786.8|1786|3152
1607501200000|2020-12-09 08:06:40|1788.4|1787|1787.4|1785.4|1788.6|1787.4|1786.8|1785.2|2335
1607501210000|2020-12-09 08:06:50|1786.4|1785.2|1785.8|1784.4|1787.4|1785.2|1785.8|1783|987
1607501220000|2020-12-09 08:07:00|1786|1784.6|1786.8|1785.4|1787.2|1785.6|1786|1784.4|1452
1607501230000|2020-12-09 08:07:10|1787|1786|1788.6|1786.6|1788.6|1786.6|1787|1786|6758
1607501240000|2020-12-09 08:07:20|1788.4|1786.4|1788.4|1786.6|1788.4|1786.6|1788.4|1786.4|0
1607501250000|2020-12-09 08:07:30|1788|1786.4|1788|1787|1788|1787|1787.2|1786|800
1607501260000|2020-12-09 08:07:40|1788.6|1787.2|1789.8|1787.4|1789.8|1787.4|1788.6|1787.2|818
1607501270000|2020-12-09 08:07:50|1790|1787.6|1791.8|1790|1792.2|1790.4|1790|1787.6|9817
1607501280000|2020-12-09 08:08:00|1791|1789.6|1787.4|1786.4|1791|1789.6|1787.2|1786|7659
1607501290000|2020-12-09 08:08:10|1787.6|1786.6|1789.2|1786.6|1789.6|1786.6|1787.6|1786.4|0
1607501300000|2020-12-09 08:08:20|1788|1787.2|1788.2|1786.8|1789.2|1787.4|1787.2|1786|12807
1607501310000|2020-12-09 08:08:30|1787.6|1786.6|1785.6|1784.8|1788.2|1786.6|1785.4|1784.8|3135
1607501320000|2020-12-09 08:08:40|1786.2|1783.4|1785.2|1783.4|1786.2|1784.2|1784.6|1783|940
1607501330000|2020-12-09 08:08:50||1783.2||1783.4||1783.4||1783.2|100
1607501340000|2020-12-09 08:09:00|1785|1785.2|1785|1783.6|1785.4|1785.2|1785|1783.4|2451
1607501350000|2020-12-09 08:09:10|1785.2|1783.8|1785.6|1784.6|1786.8|1785|1785.2|1783.8|2102
1607501360000|2020-12-09 08:09:20|1785.8|1784.8|1785.2|1784.2|1785.8|1784.8|1784.2|1783.2|4948
1607501370000|2020-12-09 08:09:30|1784.8|1783.4|1784.6|1783.2|1785.2|1783.6|1783.6|1783|2696
1607501380000|2020-12-09 08:09:40|1784|1783|1785|1783.6|1785|1783.8|1783.6|1783|1911
1607501390000|2020-12-09 08:09:50|1785.4|1784.2|1785.6|1784.6|1785.8|1784.8|1785|1784.2|1603
1607501400000|2020-12-09 08:10:00|1785|1784.8|1786.2|1785|1786.8|1785.2|1785|1784.6|6474
1607501410000|2020-12-09 08:10:10|1786|1785.6|1786.8|1785.8|1786.8|1785.8|1785.8|1785.2|280
1607501420000|2020-12-09 08:10:20|1786.6||1786.6||1786.8||1786.6||558
1607501430000|2020-12-09 08:10:30|1786.4|1785.4|1784.6|1783.6|1786.4|1785.4|1784.6|1783.2|2551
1607501440000|2020-12-09 08:10:40|1784.8|1784|1786|1785|1786.8|1785.6|1784.8|1784|1231
1607501450000|2020-12-09 08:10:50|1785.6|1784.2|1786|1784.2|1786.6|1784.4|1784|1783|4407
1607501460000|2020-12-09 08:11:00|1785.8|1784.4|1785.8|1784.4|1786|1784.4|1785.6|1784.4|304
1607501470000|2020-12-09 08:11:10|1785.6|1784.6|1785.8|1785|1785.8|1785|1785.6|1784.6|2141
1607501480000|2020-12-09 08:11:20|1786|1785.4|1787.8|1786.2|1788|1786.2|1786|1785.4|2260
1607501490000|2020-12-09 08:11:30|1788|1786.4|1789.2|1787.4|1789.2|1787.4|1787.8|1786.4|3202
1607501500000|2020-12-09 08:11:40|1789.4|1787.6|1790.8|1789|1791|1789|1789.4|1787.6|18
1607501510000|2020-12-09 08:11:50|1790.6|1788.8|1789.6|1788.8|1790.6|1789|1789.2|1788.8|6957
1607501520000|2020-12-09 08:12:00|1789.8|1789|1790.2|1788.8|1790.4|1789|1789.8|1788.8|0
1607501530000|2020-12-09 08:12:10|1789.6|1788.4|1788.2|1787|1789.6|1788.4|1788.2|1786.6|2093
1607501540000|2020-12-09 08:12:20|1788.4|1787.2|1788.2|1787.4|1788.4|1787.4|1788.2|1787.2|200
1607501550000|2020-12-09 08:12:30|1788.4|1787.6|1788|1787.4|1789.2|1787.6|1788|1787.4|0
1607501560000|2020-12-09 08:12:40|1787.8|1787.2|1788.8|1787.6|1789.4|1787.8|1787.8|1787|5179
1607501570000|2020-12-09 08:12:50|1788|1787.4|1788.8|1787.4|1788.8|1787.4|1787|1786|5892
1607501580000|2020-12-09 08:13:00|1788.6|1787|1787.4|1786.4|1788.6|1787.4|1787.4|1786.2|1842
1607501590000|2020-12-09 08:13:10|1787.6|1786.8|1788.6|1787|1791|1789.2|1787.6|1786.4|12234
1607501600000|2020-12-09 08:13:20|1788.4|1786.8|1786.8|1786.2|1788.4|1787|1786.8|1786.2|2913
1607501610000|2020-12-09 08:13:30|1786.6|1786|1786|1785|1786.6|1786|1786|1785|1147
1607501620000|2020-12-09 08:13:40|1786.2|1785.6|1786.6|1785.6|1786.6|1785.6|1786.2|1785.2|298
1607501630000|2020-12-09 08:13:50|1786.4|1785.4|1786.6|1785.6|1786.6|1785.6|1786.2|1785.4|570
1607501640000|2020-12-09 08:14:00|1786.8|1786|1787.4|1785.6|1787.6|1786.2|1786.6|1785.4|1640
1607501650000|2020-12-09 08:14:10|1787.2|1785.8|1787.2|1785.8|1787.2|1786|1787.2|1785.8|552
1607501660000|2020-12-09 08:14:20|1786.6|1785.4|1785.8|1784.2|1787.2|1785.4|1785.8|1783.6|2590
1607501670000|2020-12-09 08:14:30|1785|1784|1785.6|1784.2|1785.8|1784.2|1784.4|1783.2|6603
1607501680000|2020-12-09 08:14:40|1785.8|1784.4|1786.4|1785.4|1786.4|1785.6|1785.8|1784.4|325
1607501690000|2020-12-09 08:14:50|1786.2|1785.2|1786|1784.6|1786.2|1785.2|1785.8|1784.2|1212
1607501700000|2020-12-09 08:15:00|1786.2|1784.4|1786.4|1785.2|1786.4|1785.2|1785.2|1784.4|814
1607501710000|2020-12-09 08:15:10|1787.2|1785.4|1785|1783.4|1787.4|1786|1785|1783.2|4249
1607501720000|2020-12-09 08:15:20|1784.8|1783.2|1784.4|1783.4|1785.2|1783.8|1784|1783.2|5113
1607501730000|2020-12-09 08:15:30|1785.2|1783.2|1787|1785.4|1787|1785.4|1784.4|1783.2|1183
1607501740000|2020-12-09 08:15:40|1786.8|1785.2|1786.2|1784.8|1786.8|1785.2|1785.8|1784.6|30
1607501750000|2020-12-09 08:15:50|1786|1784.2|1785.8|1784.6|1786|1784.6|1785.8|1784|550
1607501760000|2020-12-09 08:16:00|1785.6|1784.2|1782.8|1781.8|1785.6|1784.2|1782.8|1781.6|2953
1607501770000|2020-12-09 08:16:10|1782.4|1781.6|1782.2|1781|1782.8|1781.8|1781|1779.4|7641
1607501780000|2020-12-09 08:16:20|1782|1780.8|1783.6|1782.6|1783.6|1782.6|1782|1780.8|529
1607501790000|2020-12-09 08:16:30|1784.4|1783.2|1784.4|1783|1784.6|1783.4|1784|1783|1656
1607501800000|2020-12-09 08:16:40|1783.8|1783.2|1784.4|1783.2|1784.6|1783.2|1783.8|1783.2|5000
1607501810000|2020-12-09 08:16:50|1784.6|1783.8|1785|1783.8|1786|1784.2|1784.2|1783.2|2365
1607501820000|2020-12-09 08:17:00|1785.6|1784|1786.6|1785.2|1786.8|1785.6|1785.6|1784|4953
1607501830000|2020-12-09 08:17:10||1785.4||1785.6||1785.6||1785.4|0
1607501840000|2020-12-09 08:17:20|1786.8|1785.8|1786.8|1785.8|1786.8|1785.8|1786.6|1785.6|0
1607501850000|2020-12-09 08:17:30|1786.6|1785.6|1783.8|1782.8|1786.6|1785.6|1783.8|1782.8|3894
1607501860000|2020-12-09 08:17:40|1784|1783|1784.4|1783.2|1784.6|1783.4|1784|1783|933
1607501870000|2020-12-09 08:17:50|1783.8|1783|1785|1783.2|1785.2|1783.8|1783.8|1782.8|507
1607501880000|2020-12-09 08:18:00|1784.8|1783.4|1784.8|1783.2|1785|1783.6|1784.8|1783.2|56
1607501890000|2020-12-09 08:18:10|1785|1783.4|1785.8|1784.6|1785.8|1784.6|1785|1783.4|685
1607501900000|2020-12-09 08:18:20|1786.4|1784.8|1786.4|1785.6|1786.8|1785.8|1786.2|1784.8|120
1607501910000|2020-12-09 08:18:30|1786.2|1785.4|1785.8|1784.4|1786.4|1785.6|1785.6|1784|2368
1607501920000|2020-12-09 08:18:40|1786.4|1784.2|1785.8|1784.8|1786.4|1784.8|1785.8|1784.2|0
1607501930000|2020-12-09 08:18:50|1786|1784.6|1786|1784.8|1786|1784.8|1785.8|1784.6|100
1607501950000|2020-12-09 08:19:10|1785.6|1785|1786|1785.2|1786|1785.2|1785.6|1785|642
1607501960000|2020-12-09 08:19:20|1786.4|1785.6|1787.2|1786.4|1787.4|1786.4|1786.4|1785.4|810
1607501970000|2020-12-09 08:19:30|1787|1786.6|1787|1786.4|1787|1786.8|1787|1786.4|2504
1607501980000|2020-12-09 08:19:40|1787.4|1786.6|1785.8|1784.8|1787.8|1787|1785.8|1784.4|3217
1607501990000|2020-12-09 08:19:50|1786.4|1785|1786.6|1785.4|1786.8|1785.6|1785.6|1784.6|990
1607502000000|2020-12-09 08:20:00|1786.8|1785.6|1786.4|1785.4|1787.2|1786|1786.4|1785.2|288
1607502010000|2020-12-09 08:20:10|1786.6|1785.6|1788|1786.6|1788|1787|1786.4|1785.4|6176
1607502020000|2020-12-09 08:20:20|1788.2|1786.8|1788.6|1788.2|1789.4|1788.2|1787.8|1786.6|5371
1607502030000|2020-12-09 08:20:30|||||||||22
1607502040000|2020-12-09 08:20:40|1788.4|1787.2|1786|1785.2|1788.6|1788|1786|1785.2|2439
1607502050000|2020-12-09 08:20:50|1785.8|1785.4|1785.2|1784.4|1785.8|1785.6|1785|1783.2|705
1607502060000|2020-12-09 08:21:00|1785|1784.8|1785.8|1784.6|1787|1785.6|1785|1784.2|1126
1607502070000|2020-12-09 08:21:10|1786.2|1784.8|1785|1784.2|1786.6|1785.2|1785|1784.2|1018
1607502080000|2020-12-09 08:21:20|1785.2|1784.4|1785.6|1784.8|1785.6|1784.8|1785|1784.4|170
1607502090000|2020-12-09 08:21:30|1786|1785|1786|1784.8|1786.2|1785.4|1786|1784.8|259
1607502100000|2020-12-09 08:21:40|1785.8|1784.4|1784.6|1784.2|1786|1784.6|1784.6|1784.2|2547
1607502110000|2020-12-09 08:21:50|1784.4|1783.8|1783.8|1783|1784.4|1783.8|1783.8|1783|739
1607502120000|2020-12-09 08:22:00|1784.2|1783.2|1784.4|1783.2|1785|1784|1784.2|1783.2|494
1607502130000|2020-12-09 08:22:10|1784.6|1783.4|1784.4|1783.2|1784.8|1783.6|1784.4|1783.2|70
1607502140000|2020-12-09 08:22:20|1784.6|1783.8|1784.4|1783.6|1785|1784|1784.4|1783.4|885
1607502150000|2020-12-09 08:22:30|1784.6|1783.4|1783.8|1783|1785|1784|1783.6|1783|1196
1607502160000|2020-12-09 08:22:40|1783.6|1783.2|1784.4|1783.2|1784.6|1783.6|1783.6|1783.2|617
1607502170000|2020-12-09 08:22:50|1784.8|1783.4|1784.4|1783.2|1784.8|1783.6|1784.4|1783.2|0
1607502180000|2020-12-09 08:23:00|1784.8|1783.4|1784.4|1783.2|1784.8|1783.8|1783.8|1783.2|120
1607502190000|2020-12-09 08:23:10|1784.8|1783.4|1786|1785.4|1786|1785.4|1784.6|1783.4|1860
1607502200000|2020-12-09 08:23:20|1785.8|1785.2|1785|1784.4|1785.8|1785.4|1785|1784.4|1093
1607502210000|2020-12-09 08:23:30|1784.8|1783.8|1784.4|1783.2|1784.8|1783.8|1784|1783|186
1607502220000|2020-12-09 08:23:40|1784.2|1783.8|1784.8|1784|1785.4|1784.8|1784.2|1783.4|8633
1607502230000|2020-12-09 08:23:50|1784.6|1783.8|1784.4|1783.8|1784.8|1784.4|1784.4|1783.8|903
1607502240000|2020-12-09 08:24:00|1784.6|1784.4|1785|1784.4|1785|1784.4|1784.6|1784.2|214
1607502250000|2020-12-09 08:24:10|1785.6|1784.6|1785.8|1784.8|1786|1785.2|1785.2|1784.4|2030
1607502260000|2020-12-09 08:24:20|1785.6|1785|1787|1786.2|1787.4|1786.4|1785.4|1785|2885
1607502270000|2020-12-09 08:24:30|1787.2|1786.4|1786.4|1785.4|1787.6|1786.8|1785.8|1785.2|16696
1607502280000|2020-12-09 08:24:40|1786.6|1785.6|1786.4|1786|1787.2|1786|1785.8|1784.8|4942
1607502290000|2020-12-09 08:24:50|1786.8|1785.6|1784.8|1784|1787.4|1786.8|1784.8|1783.6|6212
1607502300000|2020-12-09 08:25:00|1785|1783.6|1787|1785.8|1787.2|1785.8|1784.8|1783.6|2360
1607502310000|2020-12-09 08:25:10|1786.8|1785.6|1787|1785.8|1787|1786|1786.4|1785.4|300
1607502320000|2020-12-09 08:25:20|1787.2|1786|1787.4|1786.2|1787.4|1786.2|1786.8|1785.6|54
1607502330000|2020-12-09 08:25:30|1787.2|1786|1787.2|1786.4|1787.4|1786.6|1786.8|1785.6|0
1607502340000|2020-12-09 08:25:40|1787.4|1786.6|1788.6|1787.6|1788.6|1787.8|1787.2|1786.4|980
1607502350000|2020-12-09 08:25:50|1789.2|1787.8|1789.2|1788|1789.4|1788.4|1788.8|1787.8|332
1607502360000|2020-12-09 08:26:00|1789|1788.2|1789.2|1788.4|1789.2|1788.4|1788.8|1788.2|721
1607502370000|2020-12-09 08:26:10|1789.6|1788.8|1789.8|1788.8|1789.8|1788.8|1789.6|1788.4|841
1607502380000|2020-12-09 08:26:20|1789.6|1789|1791.8|1790.6|1792|1790.6|1789.6|1788.8|7279
1607502390000|2020-12-09 08:26:30|1792|1790.4|1791.2|1790.6|1792|1791|1791.2|1790.4|1072
1607502400000|2020-12-09 08:26:40|1791|1790.4|1791.2|1789.8|1791.2|1790.4|1789.4|1789|2406
1607502410000|2020-12-09 08:26:50|1791.4|1790|1791.2|1790|1791.4|1790.4|1791.2|1789.8|269
1607502420000|2020-12-09 08:27:00|1791|1789.8|1791|1790|1791.2|1790|1789.4|1789|1722
1607502430000|2020-12-09 08:27:10|1790.8|1790.6|1790.8|1789.8|1792|1791.4|1790.6|1789.8|6340
1607502440000|2020-12-09 08:27:20|1791|1790|1791.8|1790.8|1792|1791.4|1791|1790|2705
1607502450000|2020-12-09 08:27:30|1792|1790.6|1791.8|1790.8|1792|1791.2|1791.8|1790.4|437
1607502460000|2020-12-09 08:27:40|1791.4|1790.6|1788.8|1787.8|1791.4|1790.6|1788.6|1787.4|972
1607502470000|2020-12-09 08:27:50|1788.2|1787.6|1788.8|1787.8|1788.8|1788|1788.2|1787.4|685
1607502480000|2020-12-09 08:28:00|1789|1788|1790|1789.2|1790|1789.4|1789|1788|496
1607502490000|2020-12-09 08:28:10|1789.4|1789|1789.8|1789|1790|1789.4|1789.4|1788.8|2340
1607502500000|2020-12-09 08:28:20|1790|1789.2|1790|1789.2|1790|1789.2|1788.8|1788|3976
1607502510000|2020-12-09 08:28:30|1789.8|1789|1789|1788|1790|1789.2|1788.6|1788|1853
1607502520000|2020-12-09 08:28:40|1788.6|1787.8|1788.6|1787.4|1788.6|1787.8|1787.2|1786.2|5503
1607502530000|2020-12-09 08:28:50|1788.4|1787.6|1788.4|1787.4|1788.6|1787.6|1788|1787.4|2377
1607502540000|2020-12-09 08:29:00|1788.6|1787.6|1787.4|1786.6|1788.6|1787.6|1787|1786|2470
1607502550000|2020-12-09 08:29:10|1787.6|1786.8|1785|1784.4|1788|1786.8|1785|1784.4|3067
1607502560000|2020-12-09 08:29:20|1785.2|1784.6|1785.2|1784.2|1785.8|1784.6|1785.2|1784.2|0
1607502570000|2020-12-09 08:29:30|1785.4|1784|1784.4|1783.8|1785.4|1784|1784|1783.6|2222
1607502580000|2020-12-09 08:29:40|1784.6|1784.2|1785.2|1784.2|1785.2|1785|1784.6|1784|1305
1607502590000|2020-12-09 08:29:50|1785.6|1784.8|1785.8|1784.6|1786.2|1785|1785.4|1784.6|682
1607502600000|2020-12-09 08:30:00|1786|1784.8|1787.6|1786.4|1787.6|1786.6|1785.8|1784.6|1938
1607502610000|2020-12-09 08:30:10|1788|1786.6|1788.4|1787.2|1788.6|1787.4|1787.8|1786.4|205
1607502620000|2020-12-09 08:30:20|1788.6|1787.4|1787.2|1786.4|1788.6|1787.4|1787.2|1786.2|1138
1607502630000|2020-12-09 08:30:30|1786.8|1786.2|1785.6|1784.4|1786.8|1786.2|1785.4|1784.2|655
1607502640000|2020-12-09 08:30:40|1785.4|1784.2|1785.6|1784.4|1786|1784.6|1785.4|1784.2|240
1607502650000|2020-12-09 08:30:50|1785|1784.2|1786.2|1784.8|1786.2|1784.8|1784.4|1784|2741
1607502660000|2020-12-09 08:31:00|1786.4|1785|1785.6|1784.4|1786.4|1785|1785|1784.2|300
1607502670000|2020-12-09 08:31:10|1785.8|1784.6|1785.6|1784.6|1786.2|1784.8|1785.4|1784.4|302
1607502680000|2020-12-09 08:31:20|1785.8|1784.8|1787.4|1786|1787.4|1786|1785.8|1784.8|420
1607502690000|2020-12-09 08:31:30|1787.6|1786.2|1786.2|1784.8|1787.8|1786.6|1785.8|1784.8|1601
1607502700000|2020-12-09 08:31:40|1786|1785|1786.2|1785|1786.4|1785|1785.8|1785|0
1607502710000|2020-12-09 08:31:50|1786.4|1785.2|1786.2|1785.2|1786.4|1785.4|1785.6|1784.8|0
1607502720000|2020-12-09 08:32:00|1786|1785|1786|1785.2|1786|1785.2|1785.6|1785|36
1607502730000|2020-12-09 08:32:10|1785.8|1785.4|1786|1785.2|1786|1785.4|1785.8|1785|0
1607502740000|2020-12-09 08:32:20|1786.4|1785.6|1786.2|1785.4|1786.4|1785.6|1786.2|1785.4|2
1607502750000|2020-12-09 08:32:30|1786.4|1785.6|1786.4|1785.4|1786.4|1785.6|1786|1785.4|196
1607502760000|2020-12-09 08:32:40|1785.8|1785.2|1786.2|1785|1786.2|1785.4|1785.8|1785|471
1607502770000|2020-12-09 08:32:50|1785.6|1785.2|1785.2|1784.4|1785.6|1785.2|1785|1784.2|1949
1607502780000|2020-12-09 08:33:00|1785.4|1784.6|1785.4|1784.4|1786.2|1785.4|1785|1784.4|5847
1607502790000|2020-12-09 08:33:10|1785.6|1784.6|1787|1786|1787.2|1786|1785.6|1784.4|60
1607502800000|2020-12-09 08:33:20|1787.2|1785.8|1786.8|1786|1787.2|1786|1786.2|1785.2|113
1607502810000|2020-12-09 08:33:30|1786.6|1785.8|1785.6|1784.6|1786.6|1785.8|1785.2|1784.4|1698
1607502820000|2020-12-09 08:33:40|1785.8|1784.4|1785|1784.4|1785.8|1784.4|1785|1784.4|0
1607502830000|2020-12-09 08:33:50||1784.6||1784.6||1784.6||1784.6|0
1607502840000|2020-12-09 08:34:00|1785.4|1784.8|1785.6|1784.6|1785.8|1784.8|1785|1784.4|974
1607502850000|2020-12-09 08:34:10|1785.8|1784.8|1786.2|1785.2|1786.6|1785.4|1785.6|1784.6|0
1607502860000|2020-12-09 08:34:20|1786|1785|1786.8|1786.2|1787.8|1787|1786|1785|2255
1607502870000|2020-12-09 08:34:30|1787.4|1786.4|1787.2|1786.4|1787.8|1787|1786.8|1786|6275
1607502880000|2020-12-09 08:34:40|1787.4|1786.2|1787.8|1786.8|1788|1787.2|1787|1786.2|877
1607502890000|2020-12-09 08:34:50|1788|1787|1787.6|1786.6|1788|1787.4|1787.6|1786.6|1000
1607502900000|2020-12-09 08:35:00|1787.8|1786.8|1787.8|1787.2|1788|1787.4|1787.6|1786.6|645
1607502910000|2020-12-09 08:35:10|1788||1787.8||1788||1787.8||0
1607502920000|2020-12-09 08:35:20|1788|1787.4|1788|1787.2|1788|1787.4|1787.8|1787.2|0
1607502930000|2020-12-09 08:35:30|1787.8|1787|1787.4|1786.8|1787.8|1787|1787|1786.2|1164
1607502940000|2020-12-09 08:35:40|1787.8|1787|1787.8|1787|1787.8|1787|1787.6|1787|409
1607502950000|2020-12-09 08:35:50|1787.4|1786.6|1787.4|1786.4|1787.4|1786.6|1786.8|1786.2|450
1607502960000|2020-12-09 08:36:00|1787.6|1786.6|1789|1787.8|1789.2|1788.2|1787.6|1786.6|302
1607502970000|2020-12-09 08:36:10|1788.8|1788|1788.8|1787.8|1789.8|1789|1788.6|1787.8|2250
1607502980000|2020-12-09 08:36:20|1788.6|1788|1788.8|1787.8|1789|1788|1788.4|1787.8|400
1607502990000|2020-12-09 08:36:30|1789|1788|1789.2|1788.8|1789.4|1789|1788.8|1788|4512
1607503000000|2020-12-09 08:36:40|1789.4|1789|1789.8|1789|1789.8|1789.2|1789.4|1788.8|8747
1607503010000|2020-12-09 08:36:50|1789.6||1789.2||1789.8||1789.2||1605
1607503020000|2020-12-09 08:37:00|1789|1788.8|1791.4|1790.4|1791.6|1790.8|1789|1788.6|9900
1607503030000|2020-12-09 08:37:10|1791.6|1790.6|1791.8|1791|1792.8|1792|1791.6|1790.6|3505
1607503040000|2020-12-09 08:37:20|1791.6|1790.8|1792.2|1791|1792.2|1791|1791.6|1790.8|0
1607503050000|2020-12-09 08:37:30|1792|1790.8|1791.8|1790.6|1792|1791|1791.4|1790.4|336
1607503060000|2020-12-09 08:37:40|1791.6|1790.8|1791.8|1791|1792.2|1791|1791.6|1790.8|0
1607503070000|2020-12-09 08:37:50|1792|1791.2|1791.8|1791.2|1792|1791.2|1791.8|1791.2|150
1607503080000|2020-12-09 08:38:00|1792|1791|1791.8|1791|1792|1791|1791.8|1791|3
1607503090000|2020-12-09 08:38:10|1791.6|1790.6|1789.8|1789.2|1791.6|1790.6|1789.8|1789|2496
1607503100000|2020-12-09 08:38:20|1790|1789|1789.4|1788.6|1790|1789.2|1789.4|1788.6|1000
1607503110000|2020-12-09 08:38:30|1789.2|1788.8|1789.6|1788.8|1789.6|1788.8|1789.2|1788.6|540
1607503120000|2020-12-09 08:38:40|1789.4|1788.6|1789.2|1788.4|1789.6|1788.8|1788.8|1788.2|1333
1607503130000|2020-12-09 08:38:50|1789.4|1788.8|1789.2|1788.4|1789.6|1788.8|1789|1788.2|1000
1607503140000|2020-12-09 08:39:00|1789.4|1788.6|1790.4|1789.6|1790.4|1789.6|1789.4|1788.6|654
1607503150000|2020-12-09 08:39:10|1790.2|1789.4|1791.4|1791|1791.4|1791|1790|1789.4|563
1607503160000|2020-12-09 08:39:20|1791.2|1790.8|1791.4|1790.6|1791.4|1790.8|1791|1790.2|1108
1607503170000|2020-12-09 08:39:30|1791.2|1790.4|1791.2|1790.4|1791.2|1790.6|1790.8|1790.2|196
1607503180000|2020-12-09 08:39:40|1791.4|1790.6|1791.2|1790.4|1791.4|1791|1791|1790.4|1114
1607503190000|2020-12-09 08:39:50|1791.4|1790.6|1791.2|1790.6|1791.4|1790.8|1790.8|1790.4|2262
1607503200000|2020-12-09 08:40:00|1791.4|1790.8|1791.8|1791.2|1792|1791.4|1791.4|1790.8|3141
1607503210000|2020-12-09 08:40:10|1791.6|1791|1790.2|1789.6|1791.6|1791|1790.2|1789.6|1015
1607503220000|2020-12-09 08:40:20|1790.4|1789.4|1790.2|1789.4|1790.4|1789.4|1790.2|1789.4|240
1607503230000|2020-12-09 08:40:30|1790.4|1789.6|1790.4|1790|1791|1790|1790.4|1789.6|1041
1607503240000|2020-12-09 08:40:40|1791|1790.2|1790.6|1790.2|1791.4|1790.6|1790.6|1790.2|2679
1607503250000|2020-12-09 08:40:50|1790.8|1790.4|1790.4|1790.2|1790.8|1790.4|1790.4|1790.2|614
1607503260000|2020-12-09 08:41:00|1790.2|1790|1789|1788.6|1790.2|1790|1789|1788.4|2137
1607503270000|2020-12-09 08:41:10|1789.2|1788.8|1789.4|1788.8|1790.2|1789.2|1789.2|1788.6|956
1607503280000|2020-12-09 08:41:20|1789.6|1788.6|1789.6|1788.8|1789.8|1789.4|1788.6|1788|4187
1607503290000|2020-12-09 08:41:30|1789.8|1789|1789.8|1789.2|1790|1789.2|1789.8|1789|0
1607503300000|2020-12-09 08:41:40|1790|1789.4|1789.8|1789|1790.2|1789.4|1789.8|1789|606
1607503310000|2020-12-09 08:41:50|1790|1789.2|1790|1789.2|1790.2|1789.6|1790|1789.2|0
1607503320000|2020-12-09 08:42:00|1790.2|1789.4|1790.6|1789.6|1790.6|1790|1790|1789.2|975
1607503330000|2020-12-09 08:42:10|1790.4|1789.4|1790.6|1790|1790.6|1790.2|1790.2|1789.4|0
1607503340000|2020-12-09 08:42:20|1790.4|1789.6|1790.4|1789.6|1790.6|1789.6|1789.8|1789.2|1540
1607503350000|2020-12-09 08:42:30|1790.2|1789.4|1790.4|1789.6|1790.4|1789.6|1789.8|1789.2|46
1607503360000|2020-12-09 08:42:40|1790.2|1789.4|1789.6|1788.8|1790.4|1789.6|1789.2|1788.8|1692
1607503370000|2020-12-09 08:42:50|1789.2|1788.6|1789.2|1788.2|1789.6|1788.8|1788.6|1788.2|1023
1607503380000|2020-12-09 08:43:00|1789.4|1789|1790|1789.2|1790|1789.2|1789.4|1789|512
1607503390000|2020-12-09 08:43:10|1789.8|1789|1790.2|1789.6|1790.8|1790|1789.8|1789|3
1607503400000|2020-12-09 08:43:20|1790|1789.4|1789.8|1789.2|1790.4|1789.6|1789.8|1789|0
1607503410000|2020-12-09 08:43:30|1789.6|1789|1789|1788.2|1789.8|1789|1789|1788.2|1919
1607503420000|2020-12-09 08:43:40|1789.2|1788|1789.2|1788.4|1789.4|1788.8|1788.6|1788|0
1607503430000|2020-12-09 08:43:50|1789|1788.6|1789.4|1788.4|1789.4|1788.8|1788.8|1788.4|1186
1607503440000|2020-12-09 08:44:00|1789.2|1788.6|1789.4|1788.4|1789.4|1788.6|1789|1788.4|0
1607503450000|2020-12-09 08:44:10|1789.2||1789||1789.2||1789||0
1607503460000|2020-12-09 08:44:20|1788.8|1788.2|1788.2|1787.6|1788.8|1788.2|1787.8|1787.2|1545
1607503470000|2020-12-09 08:44:30|1788.6|1787.8|1788.4|1787.8|1788.6|1787.8|1788.2|1787.6|0
1607503480000|2020-12-09 08:44:40|1788.6|1788.2|1788.6|1788.2|1788.6|1788.4|1788.6|1788.2|530
1607503490000|2020-12-09 08:44:50|1788.4|1788.4|1789|1788.6|1789.4|1788.6|1788.4|1788.4|784
1607503500000|2020-12-09 08:45:00|1789.4|1788.8|1789.4|1788.8|1789.8|1789|1789.2|1788.4|761
1607503510000|2020-12-09 08:45:10|1789.6|1788.6|1789.2|1788.6|1789.6|1788.8|1789|1788.6|105
1607503520000|2020-12-09 08:45:20|1789|1788.8|1789.4|1788.6|1789.4|1788.8|1788.6|1788.2|3634
1607503530000|2020-12-09 08:45:30|1789.2|1788.8|1789.8|1789|1790.2|1789.2|1789.2|1788.6|472
1607503540000|2020-12-09 08:45:40|1790|1789.2|1790|1789.2|1790|1789.4|1789.6|1789|0
1607503550000|2020-12-09 08:45:50|1790.2|1789.4|1790.4|1789.8|1790.4|1789.8|1790|1789.4|0
1607503560000|2020-12-09 08:46:00|1790.6|1789.6|1790.6|1789.8|1790.6|1790|1790.6|1789.6|20
1607503570000|2020-12-09 08:46:10|1790.4|1789.4|1790|1789.4|1790.4|1789.4|1789.8|1789.2|606
1607503580000|2020-12-09 08:46:20|1790.2|1789.6|1790.6|1790|1791|1790|1790.2|1789.6|588
1607503590000|2020-12-09 08:46:30|1790.8|1790.2|1791|1790.4|1791.2|1791|1790.6|1790.2|3784
1607503600000|2020-12-09 08:46:40|1791.2|1790.2|1790.4|1789.8|1791.2|1790.2|1790.2|1789.8|1609
1607503610000|2020-12-09 08:46:50|1790|1789.4|1789.2|1788.6|1790.6|1790.2|1789|1788.4|9623
1607503620000|2020-12-09 08:47:00|1789|1788.4|1788.4|1788|1789|1788.4|1788.2|1788|681
1607503630000|2020-12-09 08:47:10|1788.2|1787.8|1788.8|1788.2|1789|1788.2|1788.2|1787.8|421
1607503640000|2020-12-09 08:47:20|1788.6|1788|1789.2|1788.4|1789.2|1788.6|1788.4|1788|1050
1607503650000|2020-12-09 08:47:30|1789.4|1788.6|1790.6|1789.8|1790.6|1790|1789.2|1788.6|4844
1607503660000|2020-12-09 08:47:40|1790.4|1790|1790|1789.2|1790.4|1790|1789.6|1788.8|1397
1607503670000|2020-12-09 08:47:50|1789.8|1789|1789.4|1788.8|1790|1789.2|1789.4|1788.8|558
1607503680000|2020-12-09 08:48:00|1789.2|1789|1789.4|1788.8|1789.6|1789|1789|1788.6|334
1607503690000|2020-12-09 08:48:10|1789.2|1788.6|1789.4|1788.8|1789.4|1788.8|1788.8|1788.6|463
1607503700000|2020-12-09 08:48:20|1789.2|1788.6|1788.6|1788|1789.2|1788.6|1788.6|1788|590
1607503710000|2020-12-09 08:48:30|1788.8|1788.2|1788.6|1788.2|1789|1788.6|1788.6|1788|594
1607503720000|2020-12-09 08:48:40|1788.4|1788|1789|1788.4|1789.4|1789|1788.4|1788|902
1607503730000|2020-12-09 08:48:50|1788.8|1788.2|1788|1787.6|1788.8|1788.6|1788|1787.4|4089
1607503740000|2020-12-09 08:49:00|1788.4|1787.8|1788.4|1788|1788.8|1788.2|1788.2|1787.6|1177
1607503750000|2020-12-09 08:49:10|1788.2|1787.8|1788.2|1787.6|1788.4|1788|1788.2|1787.6|0
1607503760000|2020-12-09 08:49:20|1788.4|1787.8|1788.4|1787.6|1788.6|1788.4|1788.2|1787.6|1908
1607503770000|2020-12-09 08:49:30|1788.6|1787.8|1788.6|1788|1788.6|1788|1788.2|1787.6|30
1607503780000|2020-12-09 08:49:40|1788.8|1788.2|1789.2|1788.6|1789.4|1788.6|1788.8|1788.2|90
1607503790000|2020-12-09 08:49:50|1789.4|1788.8|1789|1788.4|1789.4|1788.8|1789|1788.4|1419
1607503800000|2020-12-09 08:50:00|1788.6|1788.2|1788|1787.2|1788.6|1788.4|1788|1787.2|836
1607503810000|2020-12-09 08:50:10|1787.8|1787|1787|1786.4|1787.8|1787|1787|1786.2|697
1607503820000|2020-12-09 08:50:20|1786.8|1786.2|1788|1787.4|1788|1787.4|1786.6|1786|978
1607503830000|2020-12-09 08:50:30|1787.8|1787.6|1787.8|1787.4|1788|1787.6|1787.4|1787.2|1006
1607503840000|2020-12-09 08:50:40|1787.6|1787.2|1788.2|1787.4|1788.6|1788.2|1787.6|1787.2|4184
1607503850000|2020-12-09 08:50:50|1788|1787.6|1786.6|1786|1788|1787.6|1786.6|1786|917
1607503860000|2020-12-09 08:51:00|1786.4|1786.2|1786.6|1785.6|1786.8|1786.4|1786.2|1785.6|525
1607503870000|2020-12-09 08:51:10|1786.4||1786.2||1786.6||1786||0
1607503880000|2020-12-09 08:51:20|1786|1785.8|1784.8|1784.2|1786|1785.8|1784.8|1784|2264
1607503890000|2020-12-09 08:51:30|1784.6|1784.4|1784.6|1784|1784.8|1784.4|1784.6|1784|200
1607503900000|2020-12-09 08:51:40|1784.4|1783.8|1785.4|1785|1785.8|1785.2|1784.4|1783.8|7524
1607503910000|2020-12-09 08:51:50|1785.6|1784.8|1785.8|1785.2|1786.2|1785.4|1785.6|1784.8|713
1607503920000|2020-12-09 08:52:00|1785.6|1785|1786.2|1785.6|1786.4|1785.8|1785.6|1785|2
1607503930000|2020-12-09 08:52:10|1786|1785.2|1785.4|1785.2|1786.2|1785.6|1785.4|1785.2|0
1607503940000|2020-12-09 08:52:20|1785.6|1785.4|1785.2|1784.8|1786|1785.4|1785.2|1784.8|1016
1607503950000|2020-12-09 08:52:30|1785.4|1785|1785.2|1784.8|1785.8|1785.6|1785.2|1784.8|51
1607503960000|2020-12-09 08:52:40|1785.4|1785|1785|1784.4|1785.6|1785|1785|1784.4|875
1607503970000|2020-12-09 08:52:50|1784.8|1784.6|1784.6|1784.2|1784.8|1784.6|1784.4|1783.8|273
1607503980000|2020-12-09 08:53:00|1784.4|1784.4|1785|1784.4|1785.4|1784.6|1784.4|1784.4|1827
1607503990000|2020-12-09 08:53:10|1784.8|1784.2|1784.4|1783.6|1784.8|1784.2|1784|1783.4|996
1607504000000|2020-12-09 08:53:20|1784.6|1783.8|1785.2|1784.6|1785.2|1784.8|1784.4|1783.6|1399
1607504010000|2020-12-09 08:53:30|1785|1784.4|1785|1784.4|1785.6|1785|1785|1784.4|1325
1607504020000|2020-12-09 08:53:40|1784.8|1784.2|1785.2|1784.4|1785.4|1784.8|1784.8|1784.2|1700
1607504030000|2020-12-09 08:53:50|1785|1784.2|1785|1784.4|1785.2|1784.6|1784.4|1784.2|364
1607504040000|2020-12-09 08:54:00|1785.4|1784.6|1785.2|1784.6|1785.4|1785|1784.8|1784.4|1336
1607504050000|2020-12-09 08:54:10|1785.4|1784.8|1787|1786.4|1787|1786.4|1785.4|1784.8|678
1607504060000|2020-12-09 08:54:20|1787.2|1786.6|1787.4|1786.8|1787.6|1787.4|1787|1786.6|756
1607504070000|2020-12-09 08:54:30|1787.6|1787.2|1787.4|1787|1787.6|1787.4|1787.4|1786.8|87
1607504080000|2020-12-09 08:54:40|1787.6|1787.2|1787.2|1786.4|1787.6|1787.4|1787.2|1786.4|1320
1607504090000|2020-12-09 08:54:50|1787|1786.6|1787.4|1787|1787.6|1787.2|1786.8|1786.4|2836
1607504100000|2020-12-09 08:55:00|1787.6|1787.2|1788.2|1787.4|1788.4|1787.6|1787.6|1787|1020
1607504110000|2020-12-09 08:55:10|1788|1787.2|1788.8|1788|1789|1788|1787.8|1787|25
1607504120000|2020-12-09 08:55:20|1789|1788.2|1789.8|1789|1789.8|1789.2|1789|1788.2|2
1607504130000|2020-12-09 08:55:30|1789.6|1789.2|1789.6|1789.4|1790|1789.4|1789.4|1789.2|50
1607504140000|2020-12-09 08:55:40|1789.4|1789.2|1789.2|1788.8|1789.6|1789.2|1789|1788.4|1281
1607504150000|2020-12-09 08:55:50|1789|1788.6|1789.2|1788.8|1789.2|1789|1788.8|1788.6|589
1607504160000|2020-12-09 08:56:00|1789.4|1788.6|1789.2|1788.8|1790|1789.2|1789.2|1788.6|566
1607504170000|2020-12-09 08:56:10|1789.4|1788.6|1789.4|1788.8|1789.4|1788.8|1788.8|1788.6|1645
1607504180000|2020-12-09 08:56:20|1789.6|1789|1790.8|1790.2|1790.8|1790.6|1789.6|1789|2302
1607504190000|2020-12-09 08:56:30|1790.6|1790.4|1790.6|1789.8|1790.8|1790.4|1790.2|1789.6|322
1607504200000|2020-12-09 08:56:40|1790.4|1790|1790|1789.6|1790.4|1790|1790|1789.4|502
1607504210000|2020-12-09 08:56:50|1790.2|1789.8|1790.4|1789.6|1790.6|1790.2|1790.2|1789.6|550
1607504220000|2020-12-09 08:57:00|1790|1789.4|1789.4|1788.8|1790|1789.4|1789.4|1788.8|534
1607504230000|2020-12-09 08:57:10|1789.2|1788.6|1789.2|1788.8|1789.6|1789|1789|1788.6|1346
1607504240000|2020-12-09 08:57:20|1789|1788.6|1789|1788.4|1789.2|1788.6|1788.8|1788.2|421
1607504250000|2020-12-09 08:57:30|1789.2|1788.6|1789.6|1788.8|1789.6|1789|1789.2|1788.4|61
1607504260000|2020-12-09 08:57:40|1789.4|1789|1788.6|1788|1789.4|1789|1788.4|1788|0
1607504270000|2020-12-09 08:57:50|1788.8|1788.2|1788.8|1788|1789.2|1789|1788.6|1788|2297
1607504280000|2020-12-09 08:58:00||1788.2||1788.4||1788.4||1788.2|0
1607504290000|2020-12-09 08:58:10|1788.6|1788.2|1788.8|1788.4|1788.8|1788.4|1788.6|1788|4330
1607504300000|2020-12-09 08:58:20|1788.6|1788.6|1790|1789.4|1790|1789.4|1788.6|1788.6|1037
1607504310000|2020-12-09 08:58:30|1789.8|1789.2|1790.4|1789.6|1790.4|1789.8|1789.6|1789|0
1607504320000|2020-12-09 08:58:40|1790|1789.8|1790|1789.6|1790|1789.8|1789.8|1789.4|0
1607504330000|2020-12-09 08:58:50|1789.8|1789.4|1789.8|1789.4|1790|1789.6|1789.8|1789.4|0
1607504340000|2020-12-09 08:59:00|1790|1789.6|1790.2|1789.6|1790.8|1790|1789.8|1789.4|2954
1607504350000|2020-12-09 08:59:10|1790|1789.4|1790.6|1789.8|1790.8|1790|1789.8|1789.4|2000
1607504360000|2020-12-09 08:59:20|1790.4|1789.6|1790|1789.4|1790.6|1789.6|1790|1789.4|461
1607504380000|2020-12-09 08:59:40|1790.4|1789.6|1790.4|1789.8|1790.4|1790|1790.2|1789.6|1980
1607504390000|2020-12-09 08:59:50|1790.2|1790|1790.2|1790|1790.8|1790.2|1790.2|1790|306
1607504400000|2020-12-09 09:00:00|1790.6|1790.2|1790.2|1789.8|1790.6|1790.2|1789.8|1789.4|1800
1607504410000|2020-12-09 09:00:10|1790.4|1789.6|1789.4|1789|1790.4|1789.8|1789.4|1789|681
1607504420000|2020-12-09 09:00:20|1789.2|1788.6|1789|1788.6|1789.2|1788.8|1788.8|1788.6|1442
1607504430000|2020-12-09 09:00:30|1789.2|1788.8|1789.4|1788.8|1789.6|1789|1789|1788.4|1324
1607504440000|2020-12-09 09:00:40|1789.6|1789|1789|1788.6|1789.8|1789.2|1789|1788.4|3585
1607504450000|2020-12-09 09:00:50|1789.2|1788.4|1789.2|1788.8|1789.4|1788.8|1788.6|1788.4|1612
1607504460000|2020-12-09 09:01:00|1789|1788.6|1788.6|1788.2|1789.2|1788.8|1788.4|1788|994
1607504470000|2020-12-09 09:01:10|1788.4|1788|1789.4|1788.8|1789.4|1789|1788.4|1788|1229
1607504480000|2020-12-09 09:01:20|1789.2|1788.6|1789.2|1788.6|1789.4|1788.8|1789|1788.6|200
1607504490000|2020-12-09 09:01:30|1789|1788.8|1789.2|1788.6|1789.4|1788.8|1789|1788.6|1714
1607504500000|2020-12-09 09:01:40|1789.4|1788.8|1789.2|1788.6|1789.4|1788.8|1789|1788.6|44
1607504510000|2020-12-09 09:01:50|1789|1788.8|1789|1788.6|1789.4|1788.8|1789|1788.6|0
1607504520000|2020-12-09 09:02:00|1788.8|1788.2|1788.6|1788|1789|1788.2|1788.4|1788|413
1607504530000|2020-12-09 09:02:10|1789|1788.2|1788.6|1788.2|1789|1788.6|1788.4|1788.2|308
1607504540000|2020-12-09 09:02:20|1788.8|1788.4|1788.4|1788|1788.8|1788.4|1788|1787.8|3244
1607504550000|2020-12-09 09:02:30||1788.2||1788||1788.2||1788|0
1607504560000|2020-12-09 09:02:40|1788.2|1788.2|1788.6|1788.2|1788.6|1788.2|1788.2|1788|176
1607504570000|2020-12-09 09:02:50|1788.8|1788|1788.6|1788|1789|1788.4|1788.6|1788|263
1607504580000|2020-12-09 09:03:00|1788.4|1788.2|1787|1786.6|1788.4|1788.2|1786.8|1786.4|6018
1607504590000|2020-12-09 09:03:10|1786.8|1786.4|1786.8|1786.4|1787.2|1786.8|1786.6|1786.2|1305
1607504600000|2020-12-09 09:03:20|1787|1786.2|1785.8|1785.4|1787|1786.4|1785.8|1785.4|4546
1607504610000|2020-12-09 09:03:30|1786|1785.6|1786.2|1785.8|1786.2|1785.8|1785.8|1785.6|450
1607504620000|2020-12-09 09:03:40|1786|1785.6|1786.8|1786.2|1786.8|1786.4|1786|1785.6|865
1607504630000|2020-12-09 09:03:50|1786.6|1786.4|1786.8|1786.2|1786.8|1786.6|1786.6|1786.2|184
1607504640000|2020-12-09 09:04:00|1786.6|1786.4|1787|1786.4|1787|1786.8|1786.4|1786.2|595
1607504650000|2020-12-09 09:04:10|1786.8|1786.6|1786.8|1786.4|1787|1786.6|1786.8|1786.2|493
1607504660000|2020-12-09 09:04:20|1786.6|1786.2|1786.6|1786.2|1786.8|1786.4|1786.4|1786.2|151
1607504670000|2020-12-09 09:04:30|1786.8|1786.4|1786|1785.4|1786.8|1786.4|1785.6|1785|2022
1607504680000|2020-12-09 09:04:40|1785.8|1785.6|1786|1785.4|1786|1785.6|1785.8|1785.4|30
1607504690000|2020-12-09 09:04:50|1786.4|1785.6|1786|1785.6|1786.4|1786|1785.8|1785.4|855
1607504700000|2020-12-09 09:05:00|1786.2|1785.8|1786.4|1785.6|1786.4|1785.8|1785.8|1785.4|1089
1607504710000|2020-12-09 09:05:10|1786.2|1785.8|1786.2|1785.6|1786.4|1786|1786.2|1785.6|1497
1607504720000|2020-12-09 09:05:20|1786|1785.2|1785.8|1785.4|1786|1785.4|1785.6|1785.2|516
1607504730000|2020-12-09 09:05:30|1785.6|1785.2|1785.8|1785.2|1785.8|1785.4|1785.4|1785|1589
1607504740000|2020-12-09 09:05:40|1785.6|1785|1785.6|1785|1785.8|1785.2|1785.2|1784.8|1556
1607504750000|2020-12-09 09:05:50|1785.4|1785.2|1785.4|1785|1785.6|1785.2|1785.4|1785|197
1607504760000|2020-12-09 09:06:00|1785.2|1784.8|1785.2|1784.8|1785.4|1785|1785.2|1784.8|960
1607504770000|2020-12-09 09:06:10|1785|1784.6|1785.2|1784.8|1785.2|1784.8|1784.8|1784.6|1190
1607504780000|2020-12-09 09:06:20|1785|1784.6|1785|1784.4|1785|1784.6|1784.6|1784.2|427
1607504790000|2020-12-09 09:06:30|1784.8|1784.2|1784.2|1783.8|1784.8|1784.4|1783.4|1783.2|6544
1607504800000|2020-12-09 09:06:40|1784.4|1784|1784|1783.6|1784.6|1784.2|1783.8|1783.4|3045
1607504810000|2020-12-09 09:06:50|1783.8|1783.4|1784.6|1784.2|1784.8|1784.6|1783.8|1783.4|4099
1607504820000|2020-12-09 09:07:00|1784.8|1783.8|1784.4|1783.6|1784.8|1784.2|1783.8|1783.4|1840
1607504830000|2020-12-09 09:07:10|1784.2|1783.8|1783.8|1783.4|1784.6|1784|1783.6|1783.4|1374
1607504840000|2020-12-09 09:07:20||1783.6||1783.4||1783.6||1783.4|0
1607504850000|2020-12-09 09:07:30|1783.6|1783.2|1783.8|1783.4|1783.8|1783.6|1783.4|1783.2|676
1607504860000|2020-12-09 09:07:40|1783.6|1783.2|1783.6|1783.2|1783.8|1783.4|1783.4|1783.2|866
1607504870000|2020-12-09 09:07:50|1783.8|1783.4|1783.8|1783.2|1783.8|1783.6|1783.2|1783|2262
1607504880000|2020-12-09 09:08:00|1783.6|1783.4|1784|1783.6|1784.2|1783.8|1783.6|1783.4|1433
1607504890000|2020-12-09 09:08:10|1783.8|1783.2|1783.8|1783.2|1783.8|1783.2|1783.2|1783|2161
1607504900000|2020-12-09 09:08:20|1784|1783.4|1784.2|1783.6|1784.2|1783.6|1784|1783.4|0
1607504910000|2020-12-09 09:08:30|1784|1783.4|1783.8|1783.2|1784.2|1783.4|1783.4|1783|2266
1607504920000|2020-12-09 09:08:40|1783.6|1783|1783.4|1783|1783.6|1783.2|1783.2|1783|895
1607504930000|2020-12-09 09:08:50|1783.2|1782.8|1782.6|1782.4|1783.2|1782.8|1782.6|1782.2|2530
1607504940000|2020-12-09 09:09:00|1782.8|1782.6|1782.6|1782|1783.2|1782.8|1782|1781.6|4521
1607504950000|2020-12-09 09:09:10|1782.8|1782.2|1783|1782.6|1783.4|1783|1782.6|1782.2|792
1607504960000|2020-12-09 09:09:20|1783.2|1782.8|1783.4|1782.8|1783.8|1783.2|1783.2|1782.6|179
1607504970000|2020-12-09 09:09:30|1783.2|1782.6|1783|1782.4|1783.2|1782.6|1782.6|1782|612
1607504980000|2020-12-09 09:09:40|1783.4|1782.6|1784.2|1783.6|1784.2|1783.8|1783.4|1782.6|1500
1607504990000|2020-12-09 09:09:50|1784|1783.8|1784.2|1783.6|1784.6|1784|1784|1783.6|135
1607505000000|2020-12-09 09:10:00|1784.4|1784|1785.4|1785|1785.6|1785|1784.2|1784|3735
1607505010000|2020-12-09 09:10:10|1785.2|1784.6|1786.2|1785.8|1786.4|1785.8|1785|1784.6|3550
1607505020000|2020-12-09 09:10:20|1786|1785.6|1785|1784.6|1786|1785.6|1784.6|1784.2|4072
1607505030000|2020-12-09 09:10:30|1784.8|1784.4|1785.8|1785.2|1785.8|1785.2|1784.8|1784.4|1092
1607505040000|2020-12-09 09:10:40|1785.6|1785|1784|1783.6|1785.6|1785|1783.6|1783|5436
1607505050000|2020-12-09 09:10:50|1784.2|1783.8|1784.4|1783.8|1784.4|1784|1784|1783.6|201
1607505060000|2020-12-09 09:11:00|1784.6|1784|1784.8|1784.2|1784.8|1784.2|1784|1783.6|189
1607505070000|2020-12-09 09:11:10|1785|1784.4|1784.4|1784|1785.2|1784.8|1784.2|1783.8|448
1607505080000|2020-12-09 09:11:20|1784.2|1783.8|1784.6|1784|1784.6|1784|1784.2|1783.8|0
1607505090000|2020-12-09 09:11:30||1784.2||1784.2||1784.2||1784|0
1607505100000|2020-12-09 09:11:40|1784.4|1784|1784.6|1784|1784.6|1784.2|1784.2|1784|40
1607505110000|2020-12-09 09:11:50|1784.4|1783.8|1784.2|1783.8|1784.4|1783.8|1784.2|1783.6|131
1607505130000|2020-12-09 09:12:10|1784|1783.6|1783.6|1783.2|1784.2|1783.6|1783.4|1783|1546
1607505140000|2020-12-09 09:12:20|1783.4|1783|1783.4|1783|1783.4|1783|1783.4|1783|0
1607505150000|2020-12-09 09:12:30|1783.2|1782.6|1782|1781.6|1783.2|1782.6|1782|1781.6|2304
1607505160000|2020-12-09 09:12:40|1782.2|1781.8|1782|1781.6|1782.6|1782.4|1781.8|1781.4|4412
1607505170000|2020-12-09 09:12:50|1782.2|1781.8|1782|1781.6|1782.4|1781.8|1781.8|1781.6|636
1607505180000|2020-12-09 09:13:00|1781.8|1781.8|1782.4|1781.8|1782.4|1782|1781.8|1781.6|1542
1607505200000|2020-12-09 09:13:20|1782.2|1782|1782.4|1782|1782.8|1782.6|1782|1781.8|2914
1607505210000|2020-12-09 09:13:30|1782.6|1782.2|1782.6|1782.4|1783|1782.6|1782.6|1782|144
1607505220000|2020-12-09 09:13:40|1782.8|1782.6|1782.4|1782.2|1783.2|1782.6|1782.2|1782|7227
1607505230000|2020-12-09 09:13:50|1782.6|1782.4|1784.2|1783.6|1784.2|1783.8|1782.6|1782.2|6464
1607505240000|2020-12-09 09:14:00|1784.4|1783.4|1783.8|1783.4|1784.4|1783.6|1783.6|1783.4|432
1607505250000|2020-12-09 09:14:10|1784|1783.6|1784.4|1783.6|1784.6|1784|1784|1783.6|0
1607505260000|2020-12-09 09:14:20|1784.2|1783.8|1784.6|1784|1784.8|1784.2|1784|1783.6|0
1607505270000|2020-12-09 09:14:30|1784.8|1784.2|1785.4|1785|1785.6|1785.4|1784.6|1784.2|4553
1607505280000|2020-12-09 09:14:40|1785.6|1785.2|1785.4|1785|1785.6|1785.4|1785.4|1785|149
1607505290000|2020-12-09 09:14:50|1785.6|1785.2|1785.4|1785|1785.6|1785.2|1785.2|1785|1257
1607505300000|2020-12-09 09:15:00|1785.6|1785.2|1785.2|1785|1785.6|1785.2|1784.8|1784.2|1595
1607505310000|2020-12-09 09:15:10|1785.4|1784.8|1785.4|1784.8|1785.6|1785|1785.2|1784.8|135
1607505320000|2020-12-09 09:15:20|1785.6|1785|1785.2|1785|1785.6|1785.4|1785.2|1784.8|133
1607505330000|2020-12-09 09:15:30|1785|1784.8|1784.6|1784.2|1785|1784.8|1784.6|1784.2|1347
1607505340000|2020-12-09 09:15:40|1784.8|1784.4|1785|1784.8|1785.2|1784.8|1784.8|1784.4|427
1607505350000|2020-12-09 09:15:50|1785.2|1785|1785.2|1785|1785.4|1785.2|1785.2|1785|1346
1607505360000|2020-12-09 09:16:00|1785|1784.6|1785.4|1785|1785.6|1785|1785|1784.6|931
1607505370000|2020-12-09 09:16:10|1785.6|1785.2|1785.8|1785.4|1785.8|1785.4|1785.4|1785.2|0
1607505380000|2020-12-09 09:16:20|1785.6|1785.2|1785|1784.6|1785.6|1785.2|1785|1784.6|871
1607505390000|2020-12-09 09:16:30|1785.4|1784.8|1785.4|1784.8|1785.4|1785|1785.4|1784.8|148
1607505400000|2020-12-09 09:16:40|1785.6|1785|1786.6|1786.2|1786.6|1786.2|1785.6|1785|952
1607505410000|2020-12-09 09:16:50|1786.4|1786.4|1786.8|1786.4|1787|1786.4|1786.4|1786.4|1
1607505420000|2020-12-09 09:17:00|1787|1786.6|1786.8|1786.4|1787.4|1786.8|1786.4|1786.2|2466
1607505430000|2020-12-09 09:17:10|1787||1787||1787||1786.8||0
1607505440000|2020-12-09 09:17:20|1786.8||1787||1787||1786.8||0
1607505450000|2020-12-09 09:17:30|1787.2|1786.6|1787.4|1786.8|1787.8|1787.4|1787.2|1786.6|7996
1607505460000|2020-12-09 09:17:40|1787.6|1787|1788.4|1787.8|1788.4|1788.2|1787.6|1787|864
1607505470000|2020-12-09 09:17:50|1788.2|1788|1788|1787.6|1788.2|1788|1788|1787.6|0
1607505480000|2020-12-09 09:18:00|1787.8|1787.4|1787.6|1787.2|1788|1787.6|1787.6|1787|1208
1607505490000|2020-12-09 09:18:10||1787||1787.2||1787.2||1787|0
1607505500000|2020-12-09 09:18:20|1787.4|1787|1787|1786.6|1787.4|1787|1787|1786.6|1428
1607505510000|2020-12-09 09:18:30|1786.8|1786.8|1786.4|1786|1786.8|1786.8|1786|1785.6|1131
1607505520000|2020-12-09 09:18:40|1786.2|1785.6|1785.6|1785.2|1786.2|1786|1785.4|1785|838
1607505530000|2020-12-09 09:18:50|1785.4|1785.4|1785.8|1785.4|1785.8|1785.4|1785.4|1785.2|148
1607505540000|2020-12-09 09:19:00|1785.6|1785.6|1786.8|1786.6|1787.2|1786.6|1785.6|1785.4|2684
1607505550000|2020-12-09 09:19:10|1787|1786.8|1787.4|1786.8|1787.4|1786.8|1787|1786.6|0
1607505560000|2020-12-09 09:19:20||1786.6||1787||1787||1786.6|0
1607505570000|2020-12-09 09:19:30|1787.2|1786.8|1787.4|1787|1787.4|1787|1787|1786.6|1149
1607505580000|2020-12-09 09:19:40|1787.2|1786.8|1788.2|1787.8|1788.2|1787.8|1787|1786.8|1503
1607505590000|2020-12-09 09:19:50|1788.4||1788.2||1788.4||1788.2||550
1607505600000|2020-12-09 09:20:00|1788.4|1788|1788.4|1787.8|1788.6|1788.4|1788.2|1787.8|300
1607505610000|2020-12-09 09:20:10|1788.2|1787.4|1787.8|1787.4|1788.2|1787.8|1787.8|1787.4|1623
1607505620000|2020-12-09 09:20:20||1787.6||1787.4||1787.6||1787.4|0
1607505630000|2020-12-09 09:20:30|1787.6|1787.2|1787.4|1787.2|1787.8|1787.2|1787.4|1787.2|1106
1607505640000|2020-12-09 09:20:40|1787.6|1787.4|1787.6|1787.2|1787.6|1787.4|1787.4|1787.2|925
1607505650000|2020-12-09 09:20:50|1787.8|1787.4|1788.6|1788|1788.6|1788|1787.8|1787.4|548
1607505660000|2020-12-09 09:21:00|1788.4|1787.8|1787.6|1787.2|1788.4|1787.8|1787.4|1787.2|2579
1607505670000|2020-12-09 09:21:10|1787.4|1787|1787.4|1786.8|1787.8|1787.4|1787|1786.6|1009
1607505680000|2020-12-09 09:21:20|1787.2|1787|1786.8|1786.4|1787.6|1787|1786.8|1786.4|5156
1607505690000|2020-12-09 09:21:30|1786.6|1786.2|1786.4|1785.8|1786.6|1786.2|1786.2|1785.8|1634
1607505700000|2020-12-09 09:21:40|1786.6|1786|1786.8|1786.2|1786.8|1786.4|1786.6|1786|405
1607505710000|2020-12-09 09:21:50|1786.6|1786|1786.8|1786.4|1786.8|1786.4|1786.2|1786|1596
1607505720000|2020-12-09 09:22:00|1787|1786.6|1787.6|1787|1787.6|1787.2|1786.8|1786.4|1561
1607505730000|2020-12-09 09:22:10|1787.4|1787.2|1787.6|1787|1787.8|1787.4|1787.4|1787|0
1607505740000|2020-12-09 09:22:20|1787.8|1787.2|1788|1787.4|1788|1787.4|1787.6|1787.2|309
1607505750000|2020-12-09 09:22:30|1787.8|1787.6|1787.8|1787.6|1788|1787.8|1787.8|1787.6|287
1607505760000|2020-12-09 09:22:40|1788|1787.4|1787.8|1787.4|1788|1787.4|1787.6|1787.4|154
1607505770000|2020-12-09 09:22:50|1787.6|1787.2|1787.8|1787.2|1787.8|1787.4|1787.4|1787.2|468
1607505780000|2020-12-09 09:23:00||1787.4||1787.4||1787.4||1787.2|0
1607505790000|2020-12-09 09:23:10|1788|1787.6|1788.2|1787.8|1788.6|1788.2|1787.8|1787.4|2445
1607505800000|2020-12-09 09:23:20|1788|1788|1788.2|1787.8|1788.4|1788|1787.8|1787.6|777
1607505810000|2020-12-09 09:23:30|1788|1788|1787.6|1787.2|1788|1788|1787.4|1787.2|758
1607505820000|2020-12-09 09:23:40|1787.4|1787|1788|1787.6|1788.2|1787.6|1787.2|1787|4343
1607505840000|2020-12-09 09:24:00|1787.8|1787.4|1787.8|1787.2|1788|1787.8|1787.4|1787.2|6434
1607505850000|2020-12-09 09:24:10|1788|1787.4|1787.8|1787.4|1788.4|1788|1787.6|1787.2|4813
1607505860000|2020-12-09 09:24:20|1787.6|1787.2|1787.4|1786.8|1787.8|1787.2|1787|1786.6|942
1607505870000|2020-12-09 09:24:30|1787.2|1787|1787.8|1787.4|1787.8|1787.4|1787.2|1786.8|652
1607505880000|2020-12-09 09:24:40|1787.6|1787.2|1788.6|1788|1788.6|1788|1787.6|1787.2|5575
1607505890000|2020-12-09 09:24:50|1788.4||1788.6||1788.6||1788.4||0
1607505900000|2020-12-09 09:25:00|1788.4||1788.6||1788.6||1788.4||0
1607505910000|2020-12-09 09:25:10|1788.4||1788.6||1788.6||1788.4||0
1607505920000|2020-12-09 09:25:20|1788.4||1788.6||1788.6||1788.4||69
1607505940000|2020-12-09 09:25:40|1788.4||1788.4||1788.6||1788.4||29
1607505950000|2020-12-09 09:25:50|1788.6|1788.2|1788.8|1788.4|1788.8|1788.6|1788.6|1788|640
1607505960000|2020-12-09 09:26:00|1789|1788.6|1789.8|1789.2|1790|1789.2|1789|1788.4|1351
1607505970000|2020-12-09 09:26:10|1789.6|1788.8|1789.4|1788.8|1789.8|1789.4|1789.2|1788.8|2990
1607505980000|2020-12-09 09:26:20|1789.2|1788.6|1788.8|1788.4|1789.2|1788.6|1788.6|1788.2|433
1607505990000|2020-12-09 09:26:30|1788.6|1788.2|1788.2|1787.8|1788.8|1788.4|1788|1787.4|466
1607506000000|2020-12-09 09:26:40|1788|1787.6|1788.4|1787.8|1788.4|1788|1788|1787.4|415
1607506010000|2020-12-09 09:26:50||1788||1788||1788.2||1788|0
1607506020000|2020-12-09 09:27:00|1788.2|1788.2|1787.8|1787.4|1788.4|1788.2|1787.8|1787.4|70
1607506030000|2020-12-09 09:27:10|1788|1787.6|1787.4|1787|1788|1787.8|1787.4|1787|947
1607506040000|2020-12-09 09:27:20|1787.2|1786.8|1787.8|1787.4|1788|1787.6|1786.8|1786.6|5665
1607506050000|2020-12-09 09:27:30|1788|1787.6|1787.8|1787.4|1788.2|1787.8|1787.8|1787.4|846
1607506060000|2020-12-09 09:27:40|1787.6|1787.2|1786.6|1786.2|1788|1787.4|1786.6|1786.2|2015
1607506070000|2020-12-09 09:27:50|1786.4|1786|1786.6|1786|1786.8|1786|1786.4|1786|0
1607506080000|2020-12-09 09:28:00|1786.8|1786.2|1787|1786.4|1787.2|1786.8|1786.8|1786.2|789
1607506090000|2020-12-09 09:28:10|1787.2|1786.6|1787.4|1787|1787.6|1787.2|1787.2|1786.6|1769
1607506100000|2020-12-09 09:28:20|1787.2|1786.8|1787.4|1786.8|1787.4|1786.8|1787.2|1786.8|0
1607506110000|2020-12-09 09:28:30|1787.2|1787|1788.4|1788|1788.4|1788|1787.2|1787|4528
1607506120000|2020-12-09 09:28:40|1788.6|1788.2|1788.8|1788.4|1789|1788.4|1788.6|1788.2|6
1607506130000|2020-12-09 09:28:50|1788.6|1788.2|1788.8|1788.4|1788.8|1788.4|1788.6|1788.2|196
1607506140000|2020-12-09 09:29:00|1788.6|1788.2|1788.4|1788.2|1788.8|1788.4|1788.2|1787.8|2841
1607506150000|2020-12-09 09:29:10|1788.6|1788|1788|1787.6|1788.6|1788.2|1787.6|1787.2|2278
1607506160000|2020-12-09 09:29:20|1787.8|1787.4|1787.8|1787.4|1788|1787.6|1787.6|1787.2|907
1607506170000|2020-12-09 09:29:30|1788|1787.2|1787.8|1787.2|1788|1787.6|1787.8|1787.2|283
1607506180000|2020-12-09 09:29:40|1788|1787.4|1788.8|1788.2|1788.8|1788.6|1788|1787.4|2884
1607506190000|2020-12-09 09:29:50|1789|1788.4|1789.4|1789|1789.6|1789.4|1789|1788.4|855
1607506200000|2020-12-09 09:30:00|1789.6|1789.2|1789|1788.6|1789.8|1789.4|1789|1788.6|837
1607506210000|2020-12-09 09:30:10|1789.4|1788.8|1789.4|1789|1789.6|1789|1789.2|1788.6|149
1607506220000|2020-12-09 09:30:20|1789.6|1789.2|1789.4|1789.2|1789.6|1789.2|1789.4|1789|0
1607506230000|2020-12-09 09:30:30|1789.6|1789|1789.4|1789|1789.6|1789.2|1789.4|1789|196
1607506240000|2020-12-09 09:30:40|||||||||28
1607506250000|2020-12-09 09:30:50||1789.2||1789.2||1789.2||1789|389
1607506260000|2020-12-09 09:31:00|1789.2|1789|1789.6|1789.4|1789.8|1789.6|1789.2|1789|1604
1607506270000|2020-12-09 09:31:10|1789.4|1789|1789.8|1789.4|1789.8|1789.4|1789.4|1789|250
1607506280000|2020-12-09 09:31:20|1790|1789.6|1790|1789.8|1790|1789.8|1789.8|1789.6|0
1607506290000|2020-12-09 09:31:30|1789.8|1789.6|1790|1789.6|1790|1789.8|1789.8|1789.6|356
1607506300000|2020-12-09 09:31:40|1790.2|1789.8|1790|1789.8|1790.2|1790|1790|1789.6|2233
1607506310000|2020-12-09 09:31:50|1790.2|1790|1790.4|1790|1790.6|1790|1790.2|1789.8|1118
1607506320000|2020-12-09 09:32:00|1790.6|1790.2|1790.8|1790.6|1791|1790.8|1790.6|1790.2|1121
1607506330000|2020-12-09 09:32:10|1791||1790.8||1791||1790.8||140
1607506340000|2020-12-09 09:32:20|1790.6|1790.4|1790.6|1790.2|1790.8|1790.6|1790.4|1790|2003
1607506350000|2020-12-09 09:32:30|1790.4|1790|1790.8|1790.4|1791|1790.6|1790.4|1790|784
1607506360000|2020-12-09 09:32:40|1790.6|1790.2|1790.8|1790.2|1791|1790.6|1790.4|1790|4125
1607506370000|2020-12-09 09:32:50|1790.6|1790|1790.8|1790.4|1790.8|1790.4|1790.4|1790|0
1607506380000|2020-12-09 09:33:00|1791|1790.6|1791.4|1791|1791.6|1791|1791|1790.4|8568
1607506390000|2020-12-09 09:33:10||1791.2||1791.2||1791.2||1791|0
1607506400000|2020-12-09 09:33:20|1791.6|1791.4|1791.6|1791.2|1791.6|1791.4|1791.4|1791.2|400
1607506410000|2020-12-09 09:33:30|1791.8|1791.4|1792.2|1791.8|1792.8|1792.2|1791.8|1791.4|63389
1607506420000|2020-12-09 09:33:40|1792.4|1792|1792.2|1791.8|1792.4|1792|1792.2|1791.8|32
1607506430000|2020-12-09 09:33:50|1792|1791.4|1791|1790.6|1792|1791.6|1791|1790.6|4742
1607506440000|2020-12-09 09:34:00|1791.2|1790.8|1791.4|1791|1791.6|1791.2|1791.2|1790.6|3003
1607506450000|2020-12-09 09:34:10|1791.2|1790.8|1791|1790.8|1791.2|1791.2|1791|1790.8|0
1607506460000|2020-12-09 09:34:20|1791.2|1791|1791.4|1791|1791.4|1791.2|1791|1790.8|1856
1607506470000|2020-12-09 09:34:30|1791.6|1791.2|1792.2|1791.8|1792.2|1792|1791.4|1791|1306
1607506480000|2020-12-09 09:34:40|1792|1792|1792.2|1791.8|1792.2|1792|1792|1791.8|2336
1607506490000|2020-12-09 09:34:50|1792|1792|1792.2|1791.8|1792.2|1792|1792|1791.8|1045
1607506500000|2020-12-09 09:35:00|1792.4|1792|1792|1791.8|1792.4|1792.2|1791.6|1791.4|3629
1607506510000|2020-12-09 09:35:10|1791.8|1791.6|1792.4|1792.2|1792.4|1792.2|1791.8|1791.4|3397
1607506520000|2020-12-09 09:35:20|1792.6|1792.4|1792.6|1792.2|1792.8|1792.6|1792.4|1792.2|1469
1607506530000|2020-12-09 09:35:30|1792.4|1791.6|1790.8|1790.2|1792.6|1791.8|1790.6|1790|4427
1607506540000|2020-12-09 09:35:40|1791|1790.4|1791.4|1791|1791.8|1791.4|1791|1790.4|1183
1607506550000|2020-12-09 09:35:50|1791.6|1791.2|1792.2|1791.6|1792.2|1791.6|1791.4|1791|412
1607506560000|2020-12-09 09:36:00|1792.4|1791.8|1792|1791.8|1792.6|1792.2|1791.4|1791.2|4005
1607506570000|2020-12-09 09:36:10|1792.2|1792|1792.2|1792|1792.2|1792|1792|1791.8|789
1607506580000|2020-12-09 09:36:20|1792.4|1791.8|1792.6|1792|1792.8|1792.4|1792.4|1791.8|0
1607506590000|2020-12-09 09:36:30|1792.4|1792.2|1792.6|1792|1792.6|1792.2|1792.4|1792|0
1607506600000|2020-12-09 09:36:40|1792.8|1792.2|1792.8|1792.4|1792.8|1792.4|1792.8|1792.2|43
1607506610000|2020-12-09 09:36:50|1792.6|1792.2|1792.4|1792|1792.6|1792.2|1792.4|1792|80
1607506620000|2020-12-09 09:37:00|1792.2|1792.2|1792.8|1792.4|1792.8|1792.6|1792.2|1792.2|516
1607506630000|2020-12-09 09:37:10|1792.6|1792.6|1792.8|1792.4|1792.8|1792.6|1792.6|1792.4|0
1607506640000|2020-12-09 09:37:20||1792.6||1792.6||1792.6||1792.4|0
1607506650000|2020-12-09 09:37:30|1792.6|1792.4|1792.8|1792.4|1792.8|1792.6|1792.4|1792.2|150
1607506660000|2020-12-09 09:37:40||1792.6||1792.6||1792.6||1792.4|300
1607506670000|2020-12-09 09:37:50|1792.6|1792.4|1793|1792.6|1793|1792.6|1792.6|1792.4|192
1607506680000|2020-12-09 09:38:00|1792.8|1792.4|1793|1792.6|1793|1792.6|1792.8|1792.4|0
1607506710000|2020-12-09 09:38:30|1793.2|1792.8|1793.4|1793|1793.4|1793.2|1793.2|1792.8|1921
1607506720000|2020-12-09 09:38:40|1793.6|1793.2|1793.6|1793.4|1793.6|1793.4|1793.6|1793.2|640
1607506730000|2020-12-09 09:38:50|1793.8|1793.6|1794.2|1793.6|1794.2|1794|1793.8|1793.6|3490
1607506740000|2020-12-09 09:39:00||1793.8||1793.8||1793.8||1793.6|300
1607506760000|2020-12-09 09:39:20||1794||1794||1794||1794|593
1607506770000|2020-12-09 09:39:30|||||||||56
1607506780000|2020-12-09 09:39:40|||||||||1296
1607506790000|2020-12-09 09:39:50|1794|1793.8|1794|1793.8|1794.2|1793.8|1793.8|1793.6|3164
1607506800000|2020-12-09 09:40:00|1793.8|1793.6|1793.6|1793|1794.2|1793.8|1792.8|1792.6|5139
1607506810000|2020-12-09 09:40:10|1793.4|1792.8|1793.4|1793|1793.6|1793|1793|1792.8|112
1607506820000|2020-12-09 09:40:20|1793.2|1793.2|1793.8|1793.6|1793.8|1793.6|1793.2|1793.2|2161
1607506830000|2020-12-09 09:40:30|1794|1793.8|1794|1793.8|1794|1793.8|1793.8|1793.6|629
1607506840000|2020-12-09 09:40:40|1793.8|1793.6|1794|1793.6|1794|1793.6|1793.6|1793.4|960
1607506850000|2020-12-09 09:40:50|1794.2|1793.8|1794.4|1794|1794.4|1794|1794.2|1793.8|2400
1607506860000|2020-12-09 09:41:00|1794.2|1793.8|1794.4|1794|1794.4|1794|1794|1793.8|979
1607506870000|2020-12-09 09:41:10|1794.2|1794.2|1794.8|1794.2|1795|1794.4|1794.2|1794|100
1607506880000|2020-12-09 09:41:20|1794.6|1794.4|1795.4|1794.8|1795.4|1795.2|1794.6|1794.2|10239
1607506890000|2020-12-09 09:41:30|1795.2|1795|1795.4|1795|1795.4|1795.2|1795.2|1795|445
1607506900000|2020-12-09 09:41:40|1795.2|1794.8|1795|1794.8|1795.2|1795|1794.8|1794.6|2166
1607506910000|2020-12-09 09:41:50||1794.6||1794.8||1794.8||1794.6|55
1607506920000|2020-12-09 09:42:00|1794.8|1794.6|1794.8|1794.4|1795|1794.6|1794.6|1794.4|888
1607506930000|2020-12-09 09:42:10|1794.4|1794.2|1794.4|1794.2|1794.8|1794.2|1794.2|1794|1511
1607506950000|2020-12-09 09:42:30|1794.6|1794.4|1794.4|1794.2|1794.8|1794.4|1794.4|1794.2|692
1607506960000|2020-12-09 09:42:40|1794.2|1794|1793.8|1793.4|1794.4|1794|1793.8|1793.4|1148
1607506970000|2020-12-09 09:42:50|1793.6|1793.2|1793.6|1793|1793.8|1793.4|1793.6|1793|0
1607506980000|2020-12-09 09:43:00|1793.4|1793.2|1793.8|1793.6|1793.8|1793.6|1793.4|1793|815
1607506990000|2020-12-09 09:43:10|1794|1793.8|1794.2|1793.8|1794.2|1794|1794|1793.6|1390
1607507000000|2020-12-09 09:43:20|1794|1793.6|1794.4|1794|1794.4|1794.2|1794|1793.6|311
1607507010000|2020-12-09 09:43:30|1794.6|1794.2|1794.6|1794.4|1794.6|1794.4|1794.4|1794|159
1607507020000|2020-12-09 09:43:40|1794.4|1794.2|1794.4|1794.2|1794.6|1794.2|1794.4|1794|300
1607507030000|2020-12-09 09:43:50|1794.6|1794.4|1795|1794.4|1795.2|1794.6|1794.6|1794.2|374
1607507040000|2020-12-09 09:44:00|1795.2|1794.6|1795.6|1795.2|1795.6|1795.2|1795.2|1794.6|404
1607507050000|2020-12-09 09:44:10|1795.8|1795.4|1795.8|1795.2|1796.8|1796.4|1795.6|1795.2|18747
1607507060000|2020-12-09 09:44:20|1796|1795.4|1795.8|1795.4|1796.4|1795.8|1795.8|1795.4|613
1607507070000|2020-12-09 09:44:30|1795.6|1795.2|1795.8|1795.2|1795.8|1795.4|1795.4|1795|902
1607507080000|2020-12-09 09:44:40|1795.6|1795.4|1795.8|1795.2|1796|1795.6|1795.6|1795.2|18
1607507090000|2020-12-09 09:44:50|1795.6|1795|1795.4|1795.2|1795.8|1795.4|1795.4|1795|402
1607507100000|2020-12-09 09:45:00|1795.6|1795.4|1795|1794.6|1795.8|1795.4|1794.8|1794.6|2045
1607507110000|2020-12-09 09:45:10||1794.4||1794.6||1794.8||1794.4|0
1607507120000|2020-12-09 09:45:20|1794.8|1794.4|1794.2|1793.8|1795|1794.6|1794.2|1793.8|2072
1607507130000|2020-12-09 09:45:30|1794.4|1794|1794.4|1794|1794.4|1794.2|1794.2|1794|1
1607507140000|2020-12-09 09:45:40|1794.2|1793.8|1794|1793.8|1794.2|1793.8|1794|1793.8|556
1607507150000|2020-12-09 09:45:50|1793.8|1793.6|1794.4|1794|1794.4|1794.2|1793.8|1793.4|2837
1607507160000|2020-12-09 09:46:00|1794.2|1793.8|1794.2|1794|1794.4|1794.2|1794.2|1793.8|0
1607507170000|2020-12-09 09:46:10|1794.4||1794.2||1794.4||1794.2||0
1607507180000|2020-12-09 09:46:20|1794.4|1793.8|1793.8|1793.6|1794.4|1793.8|1793.6|1793.4|1817
1607507190000|2020-12-09 09:46:30|1793.6|1793.4|1793.8|1793.6|1793.8|1793.6|1793.6|1793.4|302
1607507200000|2020-12-09 09:46:40|1793.6|1793.4|1793.8|1793.4|1793.8|1793.6|1793.6|1793.4|348
1607507210000|2020-12-09 09:46:50||1793.6||1793.6||1793.6||1793.4|0
1607507220000|2020-12-09 09:47:00|1793.6|1793.4|1793.8|1793.4|1793.8|1793.4|1793.4|1793.2|2762
1607507230000|2020-12-09 09:47:10|1794|1793.6|1794|1793.4|1794|1793.8|1793.8|1793.4|826
1607507240000|2020-12-09 09:47:20|1793.8||1794||1794||1793.8||600
1607507260000|2020-12-09 09:47:40|1794.2|1793.6|1794.4|1793.8|1794.6|1794.4|1794.2|1793.4|2441
1607507270000|2020-12-09 09:47:50|1794.2|1793.6|1794.4|1793.8|1794.4|1793.8|1794|1793.6|616
1607507280000|2020-12-09 09:48:00|1794.2||1794.2||1794.4||1794||1
1607507290000|2020-12-09 09:48:10|1794.4||1794.4||1794.4||1794.2||0
1607507300000|2020-12-09 09:48:20|1794.6|1794|1794|1793.6|1794.6|1794|1793.6|1793.4|1688
1607507320000|2020-12-09 09:48:40|1793.8|1793.8|1794|1793.6|1794|1793.8|1793.8|1793.6|600
1607507330000|2020-12-09 09:48:50|||||||||22
1607507360000|2020-12-09 09:49:20|1793.8|1793.4|1793.6|1793.2|1793.8|1793.4|1793.2|1793|2479
1607507370000|2020-12-09 09:49:30|1793.4|1793|1793.4|1793.2|1793.4|1793.2|1793.4|1793|0
1607507380000|2020-12-09 09:49:40|1793.6|1793|1793.8|1793.2|1793.8|1793.4|1793.6|1793|453
1607507390000|2020-12-09 09:49:50|1793.6|1793|1793.6|1793.2|1793.6|1793.2|1793.2|1793|0
1607507400000|2020-12-09 09:50:00|1793.8|1793|1793.4|1793.2|1794|1793.2|1793.2|1793|561
1607507410000|2020-12-09 09:50:10|1793.2|1793|1792.8|1792.4|1793.2|1793|1792.6|1792|6602
1607507420000|2020-12-09 09:50:20|1793|1792.6|1792.8|1792.6|1793|1792.6|1792.8|1792.4|0
1607507430000|2020-12-09 09:50:30|1793|1792.8|1793|1792.6|1793|1792.8|1793|1792.6|200
1607507440000|2020-12-09 09:50:40|1792.8|1792.4|1792.4|1792.2|1792.8|1792.4|1792.4|1792.2|1146
1607507450000|2020-12-09 09:50:50|1792.2|1792|1792.2|1791.8|1792.2|1792|1792.2|1791.6|403
1607507460000|2020-12-09 09:51:00|1792|1792|1792.4|1791.8|1792.4|1792.2|1792|1791.8|586
1607507480000|2020-12-09 09:51:20|1792.6|1792|1792.2|1792|1792.8|1792.6|1792.2|1792|1081
1607507490000|2020-12-09 09:51:30|1792.4|1792.2|1792|1791.6|1792.4|1792.2|1791.6|1791.4|3987
1607507520000|2020-12-09 09:52:00|1792.2|1791.8|1791.8|1791.4|1792.4|1792|1791.8|1791.4|1505
1607507530000|2020-12-09 09:52:10|1791.6|1791.2|1791.6|1791.4|1791.8|1791.4|1791.4|1791.2|600
1607507540000|2020-12-09 09:52:20|1791.4|1791.2|1791.2|1790.8|1791.4|1791.4|1791|1790.6|377
1607507550000|2020-12-09 09:52:30|1791|1790.6|1791.2|1790.8|1791.4|1791.2|1791|1790.6|3113
1607507560000|2020-12-09 09:52:40|1791|1791|1791|1790.8|1791|1791|1791|1790.8|0
1607507570000|2020-12-09 09:52:50|1791.2|1791|1791.4|1791|1791.4|1791|1791.2|1791|289
1607507580000|2020-12-09 09:53:00|1791.2|1790.8|1791.4|1791.2|1791.6|1791.4|1791.2|1790.8|1172
1607507590000|2020-12-09 09:53:10|1791.6|1791.4|1791.8|1791.4|1791.8|1791.4|1791.4|1791.2|0
1607507600000|2020-12-09 09:53:20|1791.6|1791.2|1791.6|1791.2|1791.8|1791.4|1791.6|1791.2|150
1607507610000|2020-12-09 09:53:30|1791.8|1791.4|1792.8|1792.6|1793|1792.6|1791.8|1791.4|1644
1607507620000|2020-12-09 09:53:40|1792.6|1792.2|1792.6|1792.2|1792.6|1792.2|1792.4|1792|1242
1607507630000|2020-12-09 09:53:50||1792.4||1792.2||1792.4||1792.2|0
1607507640000|2020-12-09 09:54:00|1792.8|1792.4|1793|1792.6|1793|1792.8|1792.8|1792.4|227
1607507650000|2020-12-09 09:54:10|1793.4|1792.8|1793|1792.8|1793.6|1793.4|1792.8|1792.4|4145
1607507660000|2020-12-09 09:54:20|1793.4|1792.6|1794.2|1793.6|1794.4|1794|1793.2|1792.6|2923
1607507670000|2020-12-09 09:54:30|1794|1793.4|1794.4|1793.8|1794.6|1794|1793.8|1793.4|2
1607507680000|2020-12-09 09:54:40|1794.2|1794|1794.6|1794|1794.6|1794|1794|1793.6|1774
1607507690000|2020-12-09 09:54:50|1794.4|1794.2|1794.6|1794.4|1794.6|1794.4|1794.4|1794.2|596
1607507700000|2020-12-09 09:55:00|1794.4|1794.2|1794.6|1794|1794.6|1794.2|1794.4|1794|153
1607507710000|2020-12-09 09:55:10|1794.4|1793.8|1794.6|1794|1794.6|1794.2|1794.2|1793.8|695
1607507720000|2020-12-09 09:55:20|1794.4||1794.6||1794.6||1794.4||0
1607507730000|2020-12-09 09:55:30|1794.8|1794.2|1794.8|1794.4|1794.8|1794.6|1794.6|1794.2|273
1607507740000|2020-12-09 09:55:40|1794.6|1794.6|1794.8|1794.6|1794.8|1794.6|1794.6|1794.4|450
1607507750000|2020-12-09 09:55:50|1795|1794.4|1795.2|1795|1795.4|1795|1795|1794.4|5767
1607507760000|2020-12-09 09:56:00|1795.4|1794.8|1795.4|1795|1795.4|1795|1795|1794.8|533
1607507770000|2020-12-09 09:56:10|1795.6|1795.2|1795.8|1795.4|1796|1795.6|1795.6|1795|155
1607507780000|2020-12-09 09:56:20|1795.6|1795.2|1795.4|1795|1795.8|1795.2|1795.4|1795|1637
1607507790000|2020-12-09 09:56:30|1795.2||1795.2||1795.2||1795.2||207
1607507800000|2020-12-09 09:56:40|1795.4|1795.2|1795.4|1795|1795.6|1795.4|1795.4|1795|2686
1607507810000|2020-12-09 09:56:50|1795.2|1794.8|1794.6|1794.2|1795.4|1795|1794.6|1794|2523
1607507820000|2020-12-09 09:57:00|1794.4|1794|1794.2|1794|1794.6|1794|1794.2|1794|57
1607507830000|2020-12-09 09:57:10|1794.4|1793.8|1795|1794.6|1795|1794.6|1794.4|1793.8|681
1607507850000|2020-12-09 09:57:30|1794.8|1794.4|1794|1793.8|1794.8|1794.4|1794|1793.8|1769
1607507860000|2020-12-09 09:57:40|1794.2|1794|1794.6|1794|1794.6|1794.2|1794.2|1794|204
1607507870000|2020-12-09 09:57:50|1794.4|1794.2|1794.6|1794|1794.6|1794.2|1794.4|1794|140
1607507880000|2020-12-09 09:58:00|1794.4|1794.2|1794.4|1793.8|1794.4|1794.4|1794.4|1793.8|900
1607507890000|2020-12-09 09:58:10|1794.2|1794|1794.4|1793.8|1794.4|1794|1794.2|1793.8|151
1607507900000|2020-12-09 09:58:20|1794.2|1793.6|1793.6|1793.2|1794.2|1793.6|1793.4|1793|1378
1607507910000|2020-12-09 09:58:30|1793.4||1793.4||1793.4||1793.4||101
1607507920000|2020-12-09 09:58:40|1793.6|1793.4|1793.4|1793.2|1793.6|1793.4|1793.4|1793.2|241
1607507930000|2020-12-09 09:58:50|1793.6|1793.4|1793.6|1793.4|1793.6|1793.4|1793.4|1793.2|200
1607507940000|2020-12-09 09:59:00||1793.2||1793.4||1793.4||1793.2|0
1607507960000|2020-12-09 09:59:20|1793.4|1793.2|1793|1792.6|1793.6|1793.2|1793|1792.4|1927
1607507970000|2020-12-09 09:59:30|1792.8|1792.4|1793|1792.8|1793|1792.8|1792.8|1792.4|340
1607507980000|2020-12-09 09:59:40|1792.8|1792.4|1792.8|1792.4|1793|1792.4|1792.8|1792.4|196
1607508000000|2020-12-09 10:00:00|1792.6|1792|1792.8|1792.2|1793|1792.6|1792.4|1792|1036
1607508010000|2020-12-09 10:00:10|1792.6|1792.4|1793.6|1793.2|1793.6|1793.4|1792.4|1792|1080
1607508020000|2020-12-09 10:00:20|1794|1793.4|1793.4|1793.2|1794|1793.6|1793.4|1793.2|1043
1607508030000|2020-12-09 10:00:30|1793.6||1793.6||1793.6||1793.6||500
1607508040000|2020-12-09 10:00:40|1793.8|1793.4|1794.2|1793.8|1794.2|1793.8|1793.8|1793.4|225
1607508060000|2020-12-09 10:01:00|1794.4|1794|1794.6|1794.2|1794.8|1794.2|1794.4|1794|517
1607508070000|2020-12-09 10:01:10|1794.4|1794|1794.6|1794.2|1794.6|1794.2|1794.4|1794|79
1607508080000|2020-12-09 10:01:20|1794.4|1794|1794.2|1794|1794.4|1794|1794.2|1794|0
1607508090000|2020-12-09 10:01:30|1794.4|1794.2|1794.8|1794.4|1794.8|1794.4|1794.4|1794.2|1303
1607508100000|2020-12-09 10:01:40|1794.6|1794.2|1794.8|1794.4|1794.8|1794.4|1794.6|1794.2|61
1607508110000|2020-12-09 10:01:50|1794.6|1794.2|1794.8|1794.4|1794.8|1794.4|1794.6|1794.2|0
1607508120000|2020-12-09 10:02:00|1794.6|1794.2|1794.8|1794.4|1794.8|1794.4|1794.4|1794.2|1621
1607508130000|2020-12-09 10:02:10|1794.6|1794.2|1796.4|1796|1796.4|1796.2|1794.6|1794.2|8259
1607508140000|2020-12-09 10:02:20|1796.2|1795.8|1796.4|1796|1796.4|1796|1796.2|1795.8|400
1607508150000|2020-12-09 10:02:30|1796.6|1796.2|1796.8|1796.4|1797|1796.4|1796.6|1796.2|303
1607508170000|2020-12-09 10:02:50|1796.6|1796|1796|1795.4|1796.6|1796|1795.6|1795.2|2989
1607508180000|2020-12-09 10:03:00|1795.8|1795.2|1796.4|1795.8|1796.4|1796|1795.2|1794.8|7993
1607508190000|2020-12-09 10:03:10||1796||1796||1796||1795.8|0
1607508200000|2020-12-09 10:03:20|1796.2|1795.8|1795.2|1794.8|1796.4|1795.8|1795.2|1794.8|1347
1607508210000|2020-12-09 10:03:30|||||||||111
1607508220000|2020-12-09 10:03:40|1795.4|1795|1795.6|1795|1795.6|1795.2|1795.4|1794.8|60
1607508230000|2020-12-09 10:03:50|1795.4|1794.8|1795.6|1795.2|1795.6|1795.2|1795.2|1794.8|215
1607508240000|2020-12-09 10:04:00|1795.4|1795|1795.2|1794.8|1795.4|1795.2|1795.2|1794.8|547
1607508250000|2020-12-09 10:04:10|1795.4|1794.6|1795.2|1794.8|1795.4|1794.8|1795|1794.6|269
1607508260000|2020-12-09 10:04:20|1795.4|1795|1795.8|1795.6|1795.8|1795.6|1795.2|1794.8|1036
1607508270000|2020-12-09 10:04:30|1796||1796||1796||1796||0
1607508280000|2020-12-09 10:04:40|1796.2|1795.8|1796.4|1796|1796.8|1796.2|1796.2|1795.8|2412
1607508290000|2020-12-09 10:04:50|1796.6|1796.2|1796.6|1796.4|1796.6|1796.4|1796.4|1796|5371
1607508300000|2020-12-09 10:05:00|1796.8|1796.6|1796.8|1796.4|1796.8|1796.6|1796.8|1796.4|235
1607508310000|2020-12-09 10:05:10|1797|1796.6|1798.2|1797.8|1798.2|1797.8|1797|1796.4|5303
1607508320000|2020-12-09 10:05:20|1798|1797.6|1797.4|1796.8|1798|1797.6|1797.2|1796.8|1704
1607508330000|2020-12-09 10:05:30||1797||1797.2||1797.2||1796.8|0
1607508340000|2020-12-09 10:05:40|1797.2|1797|1797.2|1796.8|1797.4|1797.2|1797.2|1796.6|597
1607508350000|2020-12-09 10:05:50|1797|1797|1797.2|1796.8|1797.4|1797|1797|1796.6|524
1607508360000|2020-12-09 10:06:00|1797.4|1797|1797|1796.4|1797.4|1797|1796.6|1796.4|829
1607508370000|2020-12-09 10:06:10|1796.8|1796.6|1797|1796.8|1797|1796.8|1796.8|1796.6|0
1607508380000|2020-12-09 10:06:20|1796.8|1796.6|1797|1796.6|1797|1796.8|1796.8|1796.4|50
1607508390000|2020-12-09 10:06:30|1796.8|1796.8|1797|1796.6|1797|1796.8|1796.8|1796.6|240
1607508400000|2020-12-09 10:06:40|1797.2|1796.8|1797.4|1797.2|1797.4|1797.2|1797.2|1796.6|1853
1607508420000|2020-12-09 10:07:00|1797.2|1797|1797.4|1797|1797.4|1797|1797|1796.6|694
1607508430000|2020-12-09 10:07:10|1797.2|1797.2|1797.6|1797.2|1797.6|1797.4|1797.2|1796.8|959
1607508440000|2020-12-09 10:07:20|1797.8|1797.4|1798.4|1798|1798.4|1798.2|1797.8|1797.4|4171
1607508450000|2020-12-09 10:07:30|1798.2|1798.2|1798.6|1798.4|1798.6|1798.4|1798.2|1798|7166
1607508460000|2020-12-09 10:07:40|1798.8|1798.2|1798.8|1798.4|1798.8|1798.4|1798.6|1798.2|166
1607508470000|2020-12-09 10:07:50|1798.6|1798.2|1798.4|1798|1798.6|1798.2|1798.2|1798|3950
1607508490000|2020-12-09 10:08:10|||||||||5
1607508500000|2020-12-09 10:08:20|1798.6|1798.2|1798|1797.8|1798.6|1798.4|1798|1797.6|1284
1607508510000|2020-12-09 10:08:30|||||||||556
1607508520000|2020-12-09 10:08:40|1797.8|1797.6|1797.6|1797.2|1797.8|1797.6|1797.6|1797|1120
1607508530000|2020-12-09 10:08:50|1797.4|1797|1797.2|1797|1797.4|1797|1797.2|1797|55
1607508540000|2020-12-09 10:09:00|1797.4||1797.2||1797.4||1797.2||22
1607508550000|2020-12-09 10:09:10|1797|1796.8|1797.2|1797|1797.2|1797|1797|1796.6|113
1607508560000|2020-12-09 10:09:20|1797|1796.8|1796.4|1796.2|1797.2|1796.8|1796.4|1796.2|2402
1607508570000|2020-12-09 10:09:30|1796.6|1796.4|1796.8|1796.4|1796.8|1796.6|1796.6|1796.2|0
1607508580000|2020-12-09 10:09:40||1796.2||1796.4||1796.4||1796.2|0
1607508590000|2020-12-09 10:09:50|1797|1796.2|1797.4|1797.2|1797.4|1797.2|1797|1796.2|584
1607508600000|2020-12-09 10:10:00|1797.6|1797.4|1797.6|1797.2|1798|1797.6|1797.4|1797.2|973
1607508610000|2020-12-09 10:10:10|1797.4|1797|1797.2|1796.8|1797.4|1797|1797.2|1796.8|481
1607508630000|2020-12-09 10:10:30|1797.4|1797|1797.6|1797|1797.6|1797|1797.4|1797|0
1607508640000|2020-12-09 10:10:40|1798|1797.2|1797.6|1797|1798|1797.6|1797.6|1797|438
1607508650000|2020-12-09 10:10:50|1797.4|1797.2|1797.6|1797|1797.6|1797.4|1797.2|1797|210
1607508660000|2020-12-09 10:11:00|1797.4|1796.6|1797.2|1796.8|1797.4|1797|1797|1796.6|501
1607508680000|2020-12-09 10:11:20|1797.4|1797|1797.6|1797.2|1797.6|1797.2|1797.4|1797|632
1607508690000|2020-12-09 10:11:30|1797.8|1797.4|1798|1797.6|1798|1797.6|1797.8|1797.4|222
1607508700000|2020-12-09 10:11:40||1797.4||1797.6||1797.8||1797.4|2
1607508710000|2020-12-09 10:11:50|1797.8|1797.4|1798|1797.6|1798|1797.6|1797.8|1797.4|0
1607508720000|2020-12-09 10:12:00|1797.8|1797.8|1798|1797.8|1798|1797.8|1797.8|1797.8|0
1607508730000|2020-12-09 10:12:10|1797.8|1797.6|1798|1797.6|1798|1797.6|1797.8|1797.6|352
1607508740000|2020-12-09 10:12:20|1797.8|1797.4|1797.4|1797|1797.8|1797.6|1797.2|1797|1005
1607508750000|2020-12-09 10:12:30|1797.2|1797.2|1797.4|1797|1797.4|1797.2|1797.2|1797|400
1607508760000|2020-12-09 10:12:40|1797.2|1797.2|1796.4|1796|1797.2|1797.2|1796.4|1796|5156
1607508770000|2020-12-09 10:12:50|1796.2|1795.8|1795.8|1795.6|1796.2|1796|1795.8|1795.4|480
1607508780000|2020-12-09 10:13:00||1795.4||1795.2||1795.4||1795.2|519
1607508790000|2020-12-09 10:13:10|1796|1795.4|1796|1795.6|1796|1795.8|1795.8|1795.4|1911
1607508800000|2020-12-09 10:13:20|1796.2|1795.8|1796.4|1795.8|1796.6|1796.4|1796|1795.6|2601
1607508820000|2020-12-09 10:13:40|1796.2|1795.6|1796|1795.6|1796.2|1795.6|1796|1795.6|283
1607508830000|2020-12-09 10:13:50||1795.8||1795.6||1795.8||1795.6|0
1607508840000|2020-12-09 10:14:00||1795.8||1795.8||1795.8||1795.6|170
1607508850000|2020-12-09 10:14:10||1795.6||1795.8||1795.8||1795.6|267
1607508860000|2020-12-09 10:14:20|1796.4|1796|1796.4|1796|1796.4|1796|1796.4|1796|145
1607508870000|2020-12-09 10:14:30|1796.6|1796.2|1796.6|1796.2|1796.6|1796.4|1796.6|1796.2|101
1607508890000|2020-12-09 10:14:50|1796.4||1796.4||1796.6||1796.4||0
1607508900000|2020-12-09 10:15:00|1796.6|1796.4|1796.6|1796.2|1796.8|1796.4|1796.4|1796.2|454
1607508910000|2020-12-09 10:15:10|1796.4|1796|1796.2|1796|1796.4|1796|1796.2|1795.8|544
1607508920000|2020-12-09 10:15:20|1796.4|1796.2|1796.6|1796.4|1796.6|1796.4|1796.4|1796.2|415
1607508930000|2020-12-09 10:15:30||1796.2||1796.4||1796.4||1796.2|0
1607508940000|2020-12-09 10:15:40|1796.8|1796.6|1796.6|1796.4|1796.8|1796.6|1796.6|1796.4|1000
1607508950000|2020-12-09 10:15:50|1796.8|1796.6|1797|1796.6|1797|1796.8|1796.8|1796.4|202
1607508960000|2020-12-09 10:16:00|1796.8||1796.8||1796.8||1796.8||25
1607508970000|2020-12-09 10:16:10|1796.6|1796.4|1796.4|1796|1796.6|1796.4|1796|1795.8|1994
1607508980000|2020-12-09 10:16:20|1796.6|1796.2|1796.8|1796.4|1796.8|1796.4|1796.6|1796.2|731
1607508990000|2020-12-09 10:16:30|1797|1796.6|1796.8|1796.6|1797|1796.8|1796.8|1796.6|791
1607509000000|2020-12-09 10:16:40|1797|1796.8|1796.6|1796.2|1797|1796.8|1796.4|1796.2|916
1607509010000|2020-12-09 10:16:50|1796.4|1796.4|1796.6|1796.2|1796.6|1796.4|1796.4|1796.2|21
1607509020000|2020-12-09 10:17:00|1796.4|1796.4|1796.4|1796.2|1796.4|1796.4|1796.4|1796.2|30
1607509030000|2020-12-09 10:17:10|||||||||20
1607509040000|2020-12-09 10:17:20|1796.6|1796.4|1796.6|1796.2|1796.8|1796.6|1796.6|1796.2|1247
1607509050000|2020-12-09 10:17:30|1796.8|1796.4|1798.6|1798.2|1798.8|1798.2|1796.8|1796.4|14836
1607509060000|2020-12-09 10:17:40|1798.4|1797.8|1798.2|1797.8|1798.6|1798|1798.2|1797.8|638
1607509070000|2020-12-09 10:17:50|1798|1797.6|1797|1796.8|1798.2|1797.6|1797|1796.8|1733
1607509080000|2020-12-09 10:18:00|1796.8|1796.6|1796.8|1796.4|1797.2|1797|1796.6|1796.4|1896
1607509090000|2020-12-09 10:18:10|1797|1796.6|1797.2|1797|1797.4|1797.2|1797|1796.6|1914
1607509100000|2020-12-09 10:18:20|1797|1796.8|1797|1796.8|1797|1796.8|1797|1796.8|33
1607509110000|2020-12-09 10:18:30|1797.2|1797|1797.2|1797|1797.2|1797|1797.2|1796.8|70
1607509130000|2020-12-09 10:18:50|1797.4|1797.2|1799|1798.8|1799|1798.8|1797.4|1797|12121
1607509140000|2020-12-09 10:19:00|1799.2|1799|1799.6|1799.2|1799.6|1799.4|1799.2|1799|4680
1607509150000|2020-12-09 10:19:10|1799.8|1799.4|1799.8|1799.4|1800|1799.8|1799.6|1799.2|3539
1607509160000|2020-12-09 10:19:20|||||||||83
1607509170000|2020-12-09 10:19:30|1799.6|1799.6|1800|1799.8|1800|1799.8|1799.6|1799.4|545
1607509180000|2020-12-09 10:19:40|1799.8|1799.6|1799.4|1799.2|1800|1799.6|1799.4|1799.2|781
1607509190000|2020-12-09 10:19:50|1799.6|1799.4|1799.6|1799.2|1799.8|1799.4|1799.6|1799.2|0
1607509200000|2020-12-09 10:20:00|1799.8||1799.4||1799.8||1799.4||0
1607509210000|2020-12-09 10:20:10|1799.2|1799|1799.2|1799|1799.4|1799.2|1799.2|1799|1090
1607509220000|2020-12-09 10:20:20|1799|1798.8|1799.2|1799|1799.2|1799|1799|1798.8|757
1607509230000|2020-12-09 10:20:30|1799.4|1799.2|1799.2|1799|1799.4|1799.2|1799.2|1798.8|1074
1607509240000|2020-12-09 10:20:40|1799.4|1799.2|1799.4|1799.2|1799.8|1799.4|1799.2|1799|2796
1607509250000|2020-12-09 10:20:50|1799.6|1799.4|1799.6|1799.2|1799.8|1799.4|1799.6|1799.2|253
1607509260000|2020-12-09 10:21:00|1799.8|1799.4|1800|1799.8|1800|1799.8|1799.8|1799.4|757
1607509270000|2020-12-09 10:21:10|1800.2|1799.6|1800|1799.6|1801.4|1800.8|1800|1799.4|125250
1607509280000|2020-12-09 10:21:20|1799.8|1799.4|1800.2|1799.8|1800.4|1800|1799.6|1799.2|4612
1607509290000|2020-12-09 10:21:30|1800.4|1800|1800.6|1800|1801|1800.8|1800.4|1799.8|3266
1607509300000|2020-12-09 10:21:40|1800.8|1800.2|1801.6|1801.4|1802|1801.6|1800.6|1800.2|10021
1607509310000|2020-12-09 10:21:50|1801.4|1801|1801.6|1801.2|1802|1801.6|1800.8|1800.4|5837
1607509320000|2020-12-09 10:22:00|1801.8|1801.4|1801.4|1801.2|1801.8|1801.6|1801.4|1801.2|2058
1607509330000|2020-12-09 10:22:10|1801.2|1800.8|1801.4|1800.8|1801.6|1801.2|1800.6|1800.4|4788
1607509340000|2020-12-09 10:22:20|1801.2|1801|1801.2|1800.6|1801.2|1801.2|1801.2|1800.6|195
1607509350000|2020-12-09 10:22:30|1801||1801.2||1801.2||1800.8||56
1607509360000|2020-12-09 10:22:40|1801|1800.4|1801.2|1800.8|1801.4|1801.2|1800.8|1800.4|1486
1607509370000|2020-12-09 10:22:50|1801|1800.6|1801.2|1800.8|1801.2|1800.8|1801|1800.6|0
1607509380000|2020-12-09 10:23:00|1801.4|1801|1801.4|1801|1801.4|1801|1801.2|1801|312
1607509390000|2020-12-09 10:23:10|1801.2|1800.8|1801.2|1800.8|1801.2|1800.8|1801|1800.8|86
1607509400000|2020-12-09 10:23:20|1801.4|1801|1801.4|1801|1801.4|1801|1801.4|1801|5
1607509410000|2020-12-09 10:23:30|1801.2||1801.2||1801.4||1801.2||968
1607509420000|2020-12-09 10:23:40|1801.4||1801.4||1801.4||1801.4||0
1607509430000|2020-12-09 10:23:50|1801.2|1800.8|1801.2|1800.8|1801.2|1800.8|1801|1800.8|525
1607509440000|2020-12-09 10:24:00|1801|1800.6|1800.8|1800.6|1801|1800.6|1800.8|1800.6|1405
1607509450000|2020-12-09 10:24:10|1800.6|1800.4|1801.2|1800.6|1801.4|1801|1800.4|1800|2195
1607509460000|2020-12-09 10:24:20|1801.4|1800.8|1801.2|1800.6|1801.4|1801|1801.2|1800.6|0
1607509480000|2020-12-09 10:24:40|1801|1800.8|1801|1800.6|1801|1801|1801|1800.6|2198
1607509490000|2020-12-09 10:24:50|1800.8|1800.2|1800.8|1800.2|1800.8|1800.4|1800.6|1800.2|611
1607509500000|2020-12-09 10:25:00|1801|1800.4|1801|1800.6|1801.2|1801|1801|1800.4|964
1607509520000|2020-12-09 10:25:20|1800.8|1800.8|1800.2|1800|1801|1800.8|1800.2|1800|1654
1607509530000|2020-12-09 10:25:30|1800.4|1800.2|1800.8|1800.2|1800.8|1800.6|1800.4|1800.2|962
1607509540000|2020-12-09 10:25:40|1800.6|1800.4|1800.8|1800.4|1801.2|1801|1800.6|1800.2|7193
1607509550000|2020-12-09 10:25:50|1800.6|1800.6|1800.4|1800|1800.6|1800.6|1800.2|1800|1431
1607509560000|2020-12-09 10:26:00|1800.2|1799.8|1800.2|1799.6|1800.2|1799.8|1800|1799.6|1239
1607509570000|2020-12-09 10:26:10|1800.6|1799.8|1800.8|1800.4|1800.8|1800.4|1800.6|1799.8|211
1607509580000|2020-12-09 10:26:20|1801|1800.6|1801.4|1801|1801.4|1801|1801|1800.4|1208
1607509590000|2020-12-09 10:26:30|1801.2|1800.8|1800.6|1800|1801.2|1800.8|1800.6|1800|2309
1607509600000|2020-12-09 10:26:40|1800.4||1800.6||1800.6||1800.4||0
1607509610000|2020-12-09 10:26:50|1800.4||1800.4||1800.6||1800.4||0
1607509630000|2020-12-09 10:27:10|1800.2|1799.8|1800|1799.8|1800.2|1799.8|1800|1799.4|1020
1607509640000|2020-12-09 10:27:20|1799.8|1799.6|1799|1798.4|1799.8|1799.6|1798.6|1798.4|3533
1607509650000|2020-12-09 10:27:30|1798.8||1799||1799||1798.8||0
1607509660000|2020-12-09 10:27:40|1799.2|1798.6|1799.6|1799.2|1799.8|1799.2|1799.2|1798.6|1306
1607509670000|2020-12-09 10:27:50|1799.4|1799.4|1800.4|1799.6|1800.4|1800|1799.4|1799.4|1611
1607509680000|2020-12-09 10:28:00|1800.2|1799.8|1800.4|1800.2|1800.6|1800.4|1800|1799.6|433
1607509690000|2020-12-09 10:28:10|1800.6|1800|1800.4|1800|1800.6|1800.2|1800.2|1799.8|266
1607509720000|2020-12-09 10:28:40|1800.6|1800.2|1800.4|1800.2|1800.6|1800.2|1800.4|1800.2|0
1607509730000|2020-12-09 10:28:50|1800.2|1800|1801|1800.6|1801|1800.6|1800.2|1800|6990
1607509740000|2020-12-09 10:29:00|1800.8|1800.4|1801|1800.4|1801|1800.6|1800.6|1800.2|1225
1607509760000|2020-12-09 10:29:20|1800.8|1800.6|1800|1799.6|1801|1800.6|1800|1799.6|3216
1607509770000|2020-12-09 10:29:30|1799.8|1799.2|1799.2|1798.8|1800|1799.2|1799|1798.8|2268
1607509780000|2020-12-09 10:29:40|1799.4|1799|1799.2|1798.8|1799.6|1799.2|1799.2|1798.8|2050
1607509790000|2020-12-09 10:29:50|1799|1799|1798.4|1798|1799.2|1799|1798.4|1797.8|3537
1607509800000|2020-12-09 10:30:00|1798.6|1797.6|1797.8|1797.4|1798.6|1797.8|1797.6|1797.2|1588
1607509810000|2020-12-09 10:30:10|1797.6|1797.2|1797.4|1797.2|1797.8|1797.4|1797.4|1797|305
1607509820000|2020-12-09 10:30:20|1797.8|1797.6|1798.2|1797.6|1798.2|1798|1797.8|1797.2|1393
1607509830000|2020-12-09 10:30:30|1798|1797.8|1798.2|1798|1798.2|1798|1798|1797.6|0
1607509840000|2020-12-09 10:30:40|1798|1797.6|1798.2|1798|1798.2|1798|1798|1797.6|1
1607509850000|2020-12-09 10:30:50|1798.4|1798.2|1798.6|1798.2|1798.8|1798.6|1798.4|1798.2|987
1607509860000|2020-12-09 10:31:00|1798.4|1798|1798|1797.6|1798.6|1798|1798|1797.6|1662
1607509870000|2020-12-09 10:31:10|1798.2||1798||1798.2||1798||0
1607509880000|2020-12-09 10:31:20|1797.8|1797.4|1797.8|1797.4|1797.8|1797.6|1797.8|1797.4|722
1607509890000|2020-12-09 10:31:30|1798|1797.6|1797.8|1797.4|1798.4|1797.8|1797.6|1797.4|1466
1607509900000|2020-12-09 10:31:40|1798|1797.6|1797.6|1797.4|1798|1797.6|1797.6|1797.4|0
1607509910000|2020-12-09 10:31:50|||||||||100
1607509920000|2020-12-09 10:32:00|1797.8|1797.6|1797.8|1797.2|1798|1797.8|1797.2|1797|4812
1607509930000|2020-12-09 10:32:10||1797.4||1797.4||1797.4||1797.2|0
1607509940000|2020-12-09 10:32:20|1797.4|1797.2|1797.8|1797.4|1797.8|1797.4|1797.4|1797.2|110
1607509950000|2020-12-09 10:32:30|1798|1797.6|1798.6|1798.2|1798.8|1798.4|1798|1797.4|2227
1607509960000|2020-12-09 10:32:40|1798.4|1798|1797.6|1797.4|1798.6|1798.2|1797.4|1797|2135
1607509970000|2020-12-09 10:32:50|1797.4|1797|1798|1797.4|1798|1797.6|1797.2|1796.8|4807
1607509980000|2020-12-09 10:33:00|1797.8|1797.2|1797.8|1797.4|1798|1797.4|1797.6|1797|1400
1607509990000|2020-12-09 10:33:10|1798.8|1797.6|1799.2|1798.6|1799.4|1798.8|1798.6|1797.6|9487
1607510000000|2020-12-09 10:33:20|1799.4|1798.8|1800|1799.8|1800|1799.8|1799.2|1798.6|2565
1607510010000|2020-12-09 10:33:30|1800.4|1800|1800.6|1800|1800.8|1800.2|1799.8|1799.4|6857
1607510020000|2020-12-09 10:33:40|1800.4|1800.2|1800.6|1800.2|1800.8|1800.6|1800.2|1799.8|4024
1607510030000|2020-12-09 10:33:50|1800.4|1800|1800.8|1800.2|1801|1800.4|1800.2|1800|6248
1607510040000|2020-12-09 10:34:00|1800.6|1799.8|1800.4|1799.8|1800.6|1800|1800|1799.4|8039
1607510050000|2020-12-09 10:34:10|1800.6|1800|1801|1800.4|1801|1800.6|1800.6|1800|3756
1607510060000|2020-12-09 10:34:20|1800.8|1800.2|1800.8|1800.2|1801|1800.6|1800.6|1800.2|1867
1607510070000|2020-12-09 10:34:30|1800.6|1800|1800.2|1799.8|1800.6|1800|1800|1799.8|1672
1607510080000|2020-12-09 10:34:40|1800|1799.6|1799.4|1798.8|1800.2|1799.6|1799.2|1798.6|1694
1607510090000|2020-12-09 10:34:50|1799.2|1799|1799.2|1799|1799.4|1799.2|1799.2|1798.8|500
1607510100000|2020-12-09 10:35:00|1799|1798.8|1799|1798.6|1799.2|1799|1798.8|1798.4|2515
1607510110000|2020-12-09 10:35:10|1799.2|1798.8|1799.6|1799|1799.6|1799.2|1799.2|1798.6|4325
1607510120000|2020-12-09 10:35:20|1799.8|1799.2|1800|1799.4|1800.2|1799.8|1799.6|1799|3480
1607510130000|2020-12-09 10:35:30|1799.6|1799.2|1800.2|1799.8|1800.2|1800|1799.4|1799|7247
1607510140000|2020-12-09 10:35:40|1800|1799.6|1799.4|1799|1800|1800|1799.4|1798.8|2202
1607510150000|2020-12-09 10:35:50|1799.2|1798.8|1798.4|1797.8|1799.2|1799|1798.2|1797.6|2180
1607510160000|2020-12-09 10:36:00|1798.2|1798|1798.4|1798|1798.6|1798|1798|1797.8|1668
1607510170000|2020-12-09 10:36:10|1798.6|1798.2|1798.6|1798.2|1798.6|1798.2|1798.4|1798.2|7
1607510180000|2020-12-09 10:36:20|1798.4|1798.4|1798.6|1798.2|1798.6|1798.4|1798.4|1798|400
1607510190000|2020-12-09 10:36:30|1798.4|1798|1797.8|1797.4|1798.6|1798.2|1797.6|1797.2|1039
1607510200000|2020-12-09 10:36:40|1798|1797.6|1798.4|1797.8|1798.4|1797.8|1798|1797.6|246
1607510210000|2020-12-09 10:36:50|1798.2|1797.6|1798.2|1797.8|1798.2|1797.8|1798.2|1797.6|0
1607510220000|2020-12-09 10:37:00|1798.4||1798.2||1798.4||1798.2||0
1607510230000|2020-12-09 10:37:10|1798.4|1798|1798.8|1798.4|1798.8|1798.6|1798.4|1798|1099
1607510240000|2020-12-09 10:37:20|1798.6||1798.6||1798.8||1798.6||0
1607510250000|2020-12-09 10:37:30|1798.4|1798.2|1798.4|1797.8|1798.6|1798.4|1798.2|1797.8|1456
1607510260000|2020-12-09 10:37:40|||||||||200
1607510270000|2020-12-09 10:37:50|1798.6|1798|1798.6|1798.2|1798.6|1798.4|1798.6|1798|645
1607510280000|2020-12-09 10:38:00|1798.8|1798.4|1798.6|1798.2|1799|1798.6|1798.2|1797.8|2771
1607510290000|2020-12-09 10:38:10||1798.4||1798.2||1798.4||1798.2|150
1607510300000|2020-12-09 10:38:20|1798.8|1798.4|1798.8|1798.6|1798.8|1798.6|1798.6|1798.4|828
1607510310000|2020-12-09 10:38:30|1798.6|1798.4|1799|1798.6|1799|1798.6|1798.6|1798.4|1017
1607510320000|2020-12-09 10:38:40|1798.8||1798.8||1798.8||1798.8||109
1607510330000|2020-12-09 10:38:50|1799||1799||1799||1798.8||5
1607510340000|2020-12-09 10:39:00|1798.8|1798.4|1797|1796.6|1799|1798.4|1797|1796.6|2694
1607510350000|2020-12-09 10:39:10|1797.2|1796.8|1797.4|1796.8|1797.4|1796.8|1797.2|1796.8|0
1607510360000|2020-12-09 10:39:20|1797.2||1797.2||1797.4||1797.2||0
1607510370000|2020-12-09 10:39:30|1797.4|1797|1797.6|1797.2|1797.6|1797.2|1797.4|1797|426
1607510380000|2020-12-09 10:39:40|1797.8|1797.4|1798|1797.6|1798|1797.6|1797.8|1797.4|417
1607510390000|2020-12-09 10:39:50|1798.2|1797.8|1798.6|1798.4|1798.6|1798.4|1798.2|1797.8|1502
1607510400000|2020-12-09 10:40:00||1798.2||1798.4||1798.4||1798.2|0
1607510410000|2020-12-09 10:40:10|1798.4|1798.2|1798.4|1798|1798.6|1798.2|1798.4|1798|1538
1607510420000|2020-12-09 10:40:20|1798.2|1797.8|1798|1797.6|1798.4|1797.8|1797.8|1797.4|1481
1607510430000|2020-12-09 10:40:30|1797.8|1797.4|1797.8|1797.2|1797.8|1797.4|1797.6|1797.2|473
1607510440000|2020-12-09 10:40:40|1797.6|1797.4|1798|1797.6|1798|1797.8|1797.6|1797.4|554
1607510450000|2020-12-09 10:40:50|1797.8|1797.4|1797.8|1797.4|1798|1797.6|1797.6|1797.2|30
1607510460000|2020-12-09 10:41:00|1797.6|1797.6|1798|1797.6|1798|1797.6|1797.6|1797.4|589
1607510470000|2020-12-09 10:41:10|1797.8|1797.8|1798|1797.6|1798|1797.8|1797.8|1797.6|4
1607510480000|2020-12-09 10:41:20|1797.8||1797.8||1797.8||1797.8||0
1607510490000|2020-12-09 10:41:30|1797.6|1797.4|1797.8|1797.4|1797.8|1797.4|1797.6|1797.4|754
1607510500000|2020-12-09 10:41:40|1797.6|1797.2|1797.4|1796.8|1797.8|1797.2|1797|1796.6|794
1607510520000|2020-12-09 10:42:00||1797||1796.8||1797.2||1796.8|76
1607510540000|2020-12-09 10:42:20|1797.2|1796.6|1797.4|1796.8|1797.4|1797.2|1797|1796.6|2719
1607510560000|2020-12-09 10:42:40|1797.2||1797.4||1797.4||1797.2||0
1607510570000|2020-12-09 10:42:50|1797.2||1797.4||1797.4||1797.2||0
1607510580000|2020-12-09 10:43:00|1797.2||1797.2||1797.4||1797.2||0
1607510590000|2020-12-09 10:43:10|1797.4||1797.4||1797.4||1797.2||0
1607510600000|2020-12-09 10:43:20|1797.8|1797|1797.8|1797.2|1797.8|1797.4|1797.4|1797|1057
1607510610000|2020-12-09 10:43:30|1798|1797.4|1798|1797.6|1798|1797.8|1797.8|1797.4|2666
1607510620000|2020-12-09 10:43:40|1798.2|1797.8|1798.4|1798.2|1798.8|1798.4|1798.2|1797.6|1901
1607510630000|2020-12-09 10:43:50|1798.2|1798|1797.8|1797.2|1798.4|1798|1797.8|1797.2|2924
1607510640000|2020-12-09 10:44:00|1798|1797.4|1797.2|1796.8|1798|1797.6|1797|1796.6|302
1607510660000|2020-12-09 10:44:20|1797|1796.2|1797.2|1796.8|1797.2|1796.8|1796.8|1796.2|1550
1607510690000|2020-12-09 10:44:50|1797|1796.4|1796.8|1796.4|1797.2|1796.4|1796.8|1796.4|1338
1607510700000|2020-12-09 10:45:00|1797|1796.6|1796.6|1796.4|1797|1796.6|1796.6|1796|1135
1607510710000|2020-12-09 10:45:10|1796.4|1796|1796.4|1796.2|1796.4|1796.2|1796.2|1795.6|673
1607510720000|2020-12-09 10:45:20|1796.2|1796|1796.2|1795.6|1796.2|1796|1796|1795.4|1885
1607510730000|2020-12-09 10:45:30|1796|1795.4|1795.8|1795.4|1796|1795.4|1795.6|1795.4|1168
1607510740000|2020-12-09 10:45:40||1795.6||1795.6||1795.6||1795.4|0
1607510750000|2020-12-09 10:45:50||1795.4||1795.4||1795.6||1795.4|0
1607510760000|2020-12-09 10:46:00|1795.6|1795.6|1795.8|1795.4|1795.8|1795.6|1795.6|1795.4|0
1607510770000|2020-12-09 10:46:10|1795.6|1795.2|1795.8|1795.2|1795.8|1795.2|1795.2|1795|2062
1607510780000|2020-12-09 10:46:20|1795.6|1795.4|1795.8|1795.6|1795.8|1795.6|1795.4|1795.4|408
1607510790000|2020-12-09 10:46:30|1796|1795.4|1796.2|1796|1796.2|1796|1795.8|1795.4|686
1607510800000|2020-12-09 10:46:40|1796|1795.8|1796.2|1795.6|1796.2|1796|1796|1795.6|0
1607510820000|2020-12-09 10:47:00|1796.4|1795.8|1797.4|1796.8|1797.4|1797|1796.4|1795.8|1004
1607510830000|2020-12-09 10:47:10|1797.6|1797|1797.6|1797.2|1797.6|1797.2|1797.6|1797|0
1607510860000|2020-12-09 10:47:40|1797.8|1797.4|1798|1797.4|1798.2|1798|1797.8|1797.2|898
1607510870000|2020-12-09 10:47:50||1797.6||1797.6||1797.8||1797.6|0
1607510880000|2020-12-09 10:48:00|1797.8|1797.8|1797.8|1797.4|1798|1797.8|1797.8|1797.4|940
1607510890000|2020-12-09 10:48:10|1797.6|1797.2|1797.2|1796.8|1797.6|1797.2|1797|1796.8|2110
1607510900000|2020-12-09 10:48:20|1797|1797|1797.4|1797|1797.4|1797.2|1797|1796.8|1034
1607510910000|2020-12-09 10:48:30|1797.2||1797.2||1797.2||1797.2||287
1607510920000|2020-12-09 10:48:40|1797|1796.8|1797.4|1797.2|1797.6|1797.4|1797|1796.8|1084
1607510930000|2020-12-09 10:48:50|1797.6|1797.4|1798.2|1797.8|1798.4|1797.8|1797.6|1797.4|437
1607510940000|2020-12-09 10:49:00|||||||||15
1607510950000|2020-12-09 10:49:10|1798.4|1798|1798.6|1798|1798.8|1798.4|1798.2|1797.8|994
1607510960000|2020-12-09 10:49:20|1798.4|1797.8|1798.8|1798.4|1799|1798.4|1798.4|1797.8|0
1607510970000|2020-12-09 10:49:30|1799||1798.8||1799||1798.8||0
1607510980000|2020-12-09 10:49:40|1798.6|1798.2|1798.8|1798.2|1798.8|1798.4|1798.4|1798|1488
1607510990000|2020-12-09 10:49:50|1798.6|1798|1798|1797.4|1798.6|1798|1797.8|1797.4|1628
1607511000000|2020-12-09 10:50:00|1797.6|1797.6|1797.4|1797.2|1798|1797.8|1797.4|1797.2|1388
1607511010000|2020-12-09 10:50:10|1797.6|1797.4|1797.4|1797.2|1797.8|1797.4|1797.4|1797.2|588
1607511020000|2020-12-09 10:50:20|1797.6|1797.4|1797.6|1797.2|1797.8|1797.4|1797.4|1797.2|45
1607511030000|2020-12-09 10:50:30|1797.8|1797.4|1797.8|1797.4|1797.8|1797.4|1797.4|1797.2|205
1607511040000|2020-12-09 10:50:40|1798|1797.6|1798|1797.6|1798.2|1797.6|1798|1797.6|0
1607511050000|2020-12-09 10:50:50|1798.2|1797.4|1797.8|1797.6|1798.2|1797.6|1797.8|1797.4|1193
1607511060000|2020-12-09 10:51:00|1798||1798||1798||1798||0
1607511070000|2020-12-09 10:51:10|1798.2|1797.8|1798.2|1797.8|1798.4|1798|1798.2|1797.8|225
1607511080000|2020-12-09 10:51:20|1798.4|1798|1798.4|1798|1798.4|1798.2|1798.2|1797.8|749
1607511090000|2020-12-09 10:51:30|1798.2|1797.8|1797.8|1797.4|1798.2|1797.8|1797.6|1797.2|1625
1607511100000|2020-12-09 10:51:40|1798||1797.8||1798||1797.8||0
1607511110000|2020-12-09 10:51:50|1798|1797.6|1797.8|1797.4|1798.4|1797.8|1797.8|1797.4|1766
1607511120000|2020-12-09 10:52:00|1797.6|1797.6|1797.8|1797.6|1797.8|1797.6|1797.6|1797.4|0
1607511130000|2020-12-09 10:52:10|1798|1797.4|1798.4|1798|1798.4|1798.2|1798|1797.4|1008
1607511140000|2020-12-09 10:52:20|1798.2|1797.8|1798.2|1797.8|1798.2|1797.8|1798.2|1797.8|0
1607511150000|2020-12-09 10:52:30|1798|1797.6|1797.4|1797|1798.2|1797.6|1797.4|1797|1964
1607511160000|2020-12-09 10:52:40|1797.2|1796.2|1796.4|1796|1797.2|1796.2|1796.2|1796|1355
1607511170000|2020-12-09 10:52:50|1796.6|1796.2|1797.2|1796.8|1797.2|1796.8|1796.6|1796.2|6804
1607511180000|2020-12-09 10:53:00|1797|1797|1798.2|1797.6|1798.2|1797.8|1797|1796.8|8202
1607511190000|2020-12-09 10:53:10|1798|1797.4|1797|1796.8|1798|1797.4|1797|1796.8|628
1607511200000|2020-12-09 10:53:20|1797.2|1797|1797|1796.8|1797.2|1797|1797|1796.8|3
1607511210000|2020-12-09 10:53:30|1797.2||1797.2||1797.2||1797.2||0
1607511230000|2020-12-09 10:53:50|1797|1796.6|1797|1796.4|1797.2|1796.6|1796.6|1796.2|1913
1607511240000|2020-12-09 10:54:00|1797.2|1796.6|1797|1796.4|1797.6|1797.2|1796.8|1796.4|2513
1607511250000|2020-12-09 10:54:10|1797.2|1796.6|1797.6|1797.2|1797.6|1797.4|1797.2|1796.6|1615
1607511260000|2020-12-09 10:54:20|1797.4|1797|1797.4|1796.8|1797.6|1797.2|1797.2|1796.8|0
1607511270000|2020-12-09 10:54:30|1797.6|1797|1797.4|1797.2|1797.6|1797.2|1797.4|1797|0
1607511280000|2020-12-09 10:54:40|1797.6|1797|1797.4|1797|1797.6|1797.2|1797.4|1797|0
1607511290000|2020-12-09 10:54:50||1797.2||1797.2||1797.2||1797|0
1607511300000|2020-12-09 10:55:00|||||||||7
1607511310000|2020-12-09 10:55:10|1797.6|1797.4|1797.6|1797.2|1797.6|1797.4|1797.6|1797.2|195
1607511320000|2020-12-09 10:55:20|1797.8|1797.4|1798.8|1798.4|1798.8|1798.4|1797.8|1797.2|1393
1607511330000|2020-12-09 10:55:30|1798.6|1798.6|1798.8|1798.2|1798.8|1798.6|1798.6|1798.2|389
1607511340000|2020-12-09 10:55:40|1798.6|1798.4|1798.8|1798.4|1799|1798.6|1798.6|1798.4|634
1607511350000|2020-12-09 10:55:50||1798.2||1798.4||1798.4||1798.2|0
1607511360000|2020-12-09 10:56:00|1799|1798.6|1798.8|1798.4|1799|1798.8|1798.8|1798.4|3
1607511390000|2020-12-09 10:56:30|1798.6|1798.2|1798.4|1798.2|1798.6|1798.2|1798|1797.6|2613
1607511400000|2020-12-09 10:56:40|1798.6|1798|1798.4|1798|1798.6|1798|1798.4|1797.8|0
1607511410000|2020-12-09 10:56:50|1798.2|1797.8|1798.4|1798|1798.4|1798|1798.2|1797.8|0
1607511420000|2020-12-09 10:57:00|1798.2|1797.8|1797.8|1797.2|1798.2|1797.8|1797.6|1797.2|2082
1607511430000|2020-12-09 10:57:10|1797.6||1797.8||1797.8||1797.6||0
1607511440000|2020-12-09 10:57:20|1797.6|1797.4|1797.8|1797.2|1797.8|1797.4|1797.6|1797.2|40
1607511450000|2020-12-09 10:57:30|1798|1797.4|1798|1797.6|1798.2|1797.6|1797.8|1797.2|0
1607511460000|2020-12-09 10:57:40|1797.8||1797.8||1798||1797.8||0
1607511470000|2020-12-09 10:57:50|1797.6|1797.4|1797.6|1797.2|1797.6|1797.4|1797.6|1797.2|200
1607511480000|2020-12-09 10:58:00|1797.4|1797|1797.2|1796.8|1797.4|1797.2|1797.2|1796.8|232
1607511500000|2020-12-09 10:58:20|||||||||250
1607511510000|2020-12-09 10:58:30|1797.4|1797|1797.4|1797|1797.8|1797.4|1797.4|1796.8|1980
1607511520000|2020-12-09 10:58:40|1797.2|1796.8|1797|1796.4|1797.4|1796.8|1796.6|1796|2012
1607511530000|2020-12-09 10:58:50|1796.8|1796.6|1796.8|1796.4|1797.2|1796.8|1796.6|1796.2|2279
1607511540000|2020-12-09 10:59:00|1797|1796.6|1797|1796.4|1797|1796.6|1796.8|1796.4|534
1607511560000|2020-12-09 10:59:20|1797.2|1796.6|1798.4|1798|1798.4|1798|1797.2|1796.6|987
1607511570000|2020-12-09 10:59:30|1799|1798.2|1799.4|1798.8|1799.6|1799.2|1798.8|1798|4855
1607511580000|2020-12-09 10:59:40||1799||1798.8||1799||1798.8|0
1607511590000|2020-12-09 10:59:50|1799.2|1799|1799.4|1799|1799.4|1799.2|1799|1798.4|3395
1607511600000|2020-12-09 11:00:00|1799.2|1799.2|1800|1799.8|1800.6|1800.2|1799.2|1799.2|5096
1607511610000|2020-12-09 11:00:10|1800.2|1800|1800.6|1800|1800.8|1800.4|1800|1800|2265
1607511620000|2020-12-09 11:00:20|1800.8|1800.2|1800.8|1800.4|1800.8|1800.4|1800.8|1800.2|0
1607511630000|2020-12-09 11:00:30|1801|1800.6|1801|1800.6|1801.2|1800.8|1801|1800.6|142
1607511640000|2020-12-09 11:00:40|1800.8|1800.2|1799.6|1799.4|1801|1800.2|1799.6|1799.4|3834
1607511650000|2020-12-09 11:00:50|1799.4|1799.2|1798.8|1798.4|1799.6|1799.4|1798.6|1798.2|1846
1607511660000|2020-12-09 11:01:00|1798.6|1798.2|1798.8|1798.2|1798.8|1798.2|1798.4|1798|774
1607511670000|2020-12-09 11:01:10|1798.6|1798.4|1798.8|1798.4|1798.8|1798.4|1798.4|1798|200
1607511680000|2020-12-09 11:01:20|1798.6|1798.2|1799|1798.4|1799|1798.6|1798.4|1798.2|1696
1607511690000|2020-12-09 11:01:30|1798.8|1798.2|1798.6|1798.2|1798.8|1798.2|1798.4|1798.2|1400
1607511700000|2020-12-09 11:01:40|1798.4|1798|1798|1797.4|1798.4|1798|1797.8|1797.2|1364
1607511710000|2020-12-09 11:01:50|1797.8|1797.6|1798.4|1797.8|1798.4|1798|1797.8|1797.4|1040
1607511720000|2020-12-09 11:02:00|1798.2|1798|1798.4|1798|1798.4|1798.2|1798.2|1797.8|277
1607511730000|2020-12-09 11:02:10|1798.6|1798.2|1799.2|1798.8|1799.2|1798.8|1798.6|1798.2|1088
1607511740000|2020-12-09 11:02:20|1799.4|1799|1799.2|1798.6|1799.4|1799|1799.2|1798.6|0
1607511750000|2020-12-09 11:02:30|1799.4|1798.8|1799.4|1799|1799.8|1799.4|1799.2|1798.8|1125
1607511760000|2020-12-09 11:02:40|1799.2|1798.8|1799.4|1799|1799.4|1799|1799.2|1798.6|0
1607511770000|2020-12-09 11:02:50||1798.8||1799||1799.2||1798.8|0
1607511780000|2020-12-09 11:03:00|1799.6|1799.2|1800|1799.6|1800|1799.6|1799.6|1799|851
1607511790000|2020-12-09 11:03:10|1799.8|1799.8|1799.8|1799.4|1799.8|1799.8|1799|1798.6|2916
1607511800000|2020-12-09 11:03:20|1799.6|1799.2|1799.4|1799|1799.8|1799.4|1799.4|1799|370
1607511810000|2020-12-09 11:03:30|1799.6|1799.2|1799.4|1799|1799.8|1799.2|1799.4|1799|0
1607511820000|2020-12-09 11:03:40|1799.6|1799.2|1799.2|1798.6|1799.6|1799.2|1799|1798.6|1900
1607511830000|2020-12-09 11:03:50|1799|1798.4|1799|1798.6|1799.2|1798.6|1799|1798.4|0
1607511850000|2020-12-09 11:04:10|1798.8|1798.4|1799.4|1799|1799.4|1799.2|1798.6|1798.4|1123
1607511860000|2020-12-09 11:04:20|1799.2|1798.6|1799.4|1799|1799.4|1799|1799|1798.6|1417
1607511870000|2020-12-09 11:04:30||1798.8||1799||1799||1798.8|0
1607511880000|2020-12-09 11:04:40|1799.2|1799.2|1799.6|1799.2|1799.6|1799.4|1799.2|1799.2|902
1607511890000|2020-12-09 11:04:50|1799.4|1799|1799.6|1799|1799.6|1799|1799.4|1799|0
1607511900000|2020-12-09 11:05:00|1799.4|1798.8|1798.2|1797.8|1799.4|1798.8|1798.2|1797.8|1529
1607511910000|2020-12-09 11:05:10|1798.4|1798|1798.6|1798|1798.8|1798.2|1798|1797.8|1288
1607511920000|2020-12-09 11:05:20|1798.4|1798.2|1798.6|1798|1798.8|1798.4|1798.4|1798|14
1607511930000|2020-12-09 11:05:30|1798.4|1798.2|1798.8|1798.6|1798.8|1798.6|1798.4|1798|195
1607511940000|2020-12-09 11:05:40|1799|1798.4|1798.6|1798.4|1799|1798.6|1798.6|1798.4|665
1607511950000|2020-12-09 11:05:50|1798.8|1798.2|1798.2|1798|1798.8|1798.2|1798.2|1798|1581
1607511960000|2020-12-09 11:06:00|1798|1797.8|1798|1797.8|1798.2|1797.8|1798|1797.4|1893
1607511970000|2020-12-09 11:06:10|1798.2|1798|1798.6|1798.2|1798.6|1798.2|1798.2|1798|603
1607511980000|2020-12-09 11:06:20|1798.4|1798|1798.4|1798|1798.6|1798.2|1798.4|1797.8|111
1607511990000|2020-12-09 11:06:30|1798.6|1798.2|1798.2|1797.8|1798.6|1798.2|1798|1797.6|0
1607512000000|2020-12-09 11:06:40|1798|1797.6|1797.8|1797.4|1798|1797.6|1797.8|1797.4|0
1607512010000|2020-12-09 11:06:50|1797.6|1797.2|1797.6|1797.2|1797.6|1797.2|1797.4|1797|785
1607512020000|2020-12-09 11:07:00|1797.8|1797.4|1798.2|1797.8|1798.2|1798|1797.8|1797.4|1684
1607512030000|2020-12-09 11:07:10|1798|1798|1798|1797.8|1798.2|1798|1798|1797.8|195
1607512040000|2020-12-09 11:07:20|1798.2||1798||1798.2||1798||0
1607512050000|2020-12-09 11:07:30|1798.2|1798|1799|1798.4|1799|1798.8|1798.2|1798|1741
1607512060000|2020-12-09 11:07:40|1798.8|1798.6|1798.8|1798.6|1798.8|1798.6|1798.6|1798.6|211
1607512070000|2020-12-09 11:07:50|1798.6|1798.4|1798|1797.8|1798.6|1798.4|1797.8|1797.2|4114
1607512080000|2020-12-09 11:08:00|1798.2||1798.2||1798.2||1798||826
1607512090000|2020-12-09 11:08:10|1798.6|1798|1798.4|1798|1798.6|1798.2|1798.2|1797.8|671
1607512100000|2020-12-09 11:08:20|1798.2|1797.8|1798.4|1798|1798.4|1798|1798.2|1797.8|100
1607512110000|2020-12-09 11:08:30|1798.6|1798.2|1799.4|1798.8|1799.4|1798.8|1798.6|1798.2|1992
1607512120000|2020-12-09 11:08:40|1799.2|1798.6|1798.4|1798|1799.2|1798.6|1798.4|1798|928
1607512160000|2020-12-09 11:09:20|1798.2|1797.8|1798.2|1797.6|1798.2|1797.8|1797.8|1797.6|495
1607512170000|2020-12-09 11:09:30|1798||1798||1798||1797.8||0
1607512180000|2020-12-09 11:09:40|1797.8|1797.8|1798|1797.8|1798|1797.8|1797.8|1797.6|18
1607512190000|2020-12-09 11:09:50|1798.2|1797.6|1798|1797.6|1798.2|1798|1798|1797.6|586
1607512200000|2020-12-09 11:10:00|1798.2|1797.8|1798|1797.6|1798.2|1798|1797.8|1797.6|508
1607512210000|2020-12-09 11:10:10|1798.2|1797.8|1798.4|1798|1798.8|1798.4|1798.2|1797.8|1200
1607512220000|2020-12-09 11:10:20|1798.2|1797.8|1798|1797.6|1798.2|1798|1798|1797.6|0
1607512230000|2020-12-09 11:10:30|1798.2|1797.8|1798.2|1798|1798.2|1798|1798.2|1797.8|81
1607512240000|2020-12-09 11:10:40|1798.4|1798.2|1799|1798.6|1799.4|1799|1798.2|1798|1695
1607512250000|2020-12-09 11:10:50||1798.8||1798.8||1798.8||1798.8|0
1607512260000|2020-12-09 11:11:00|1798.8|1798.6|1799|1798.6|1799|1798.8|1798.8|1798.6|273
1607512280000|2020-12-09 11:11:20|1799.2|1798.8|1799.2|1798.8|1799.4|1799|1799|1798.8|1236
1607512290000|2020-12-09 11:11:30|1799||1799||1799||1799||168
1607512300000|2020-12-09 11:11:40|1799.2|1799|1799.4|1799|1799.4|1799|1799.2|1798.8|171
1607512310000|2020-12-09 11:11:50||1798.8||1799||1799||1798.8|0
1607512320000|2020-12-09 11:12:00|1799.2|1798.8|1799.2|1798.8|1799.4|1799|1799|1798.8|978
1607512330000|2020-12-09 11:12:10|1799|1798.6|1798.8|1798.6|1799|1798.6|1798.8|1798.6|916
1607512340000|2020-12-09 11:12:20|1799|1798.8|1798.6|1798.4|1799|1798.8|1798.6|1798.4|1918
1607512350000|2020-12-09 11:12:30|1798.4|1798.2|1798.8|1798.4|1798.8|1798.6|1798.4|1798.2|775
1607512370000|2020-12-09 11:12:50|1799|1798.6|1798.8|1798.6|1799|1798.8|1798.8|1798.6|800
1607512380000|2020-12-09 11:13:00|1799|1798.4|1799|1798.4|1799.6|1799|1799|1798.4|1770
1607512390000|2020-12-09 11:13:10||1798.6||1798.6||1798.6||1798.4|0
1607512400000|2020-12-09 11:13:20||1798.4||1798.4||1798.4||1798.4|0
1607512420000|2020-12-09 11:13:40||1798.6||1798.6||1798.6||1798.6|0
1607512430000|2020-12-09 11:13:50|1798.8||1798.8||1798.8||1798.8||0
1607512440000|2020-12-09 11:14:00|1798.6|1798.4|1798.6|1798.2|1798.8|1798.6|1798.6|1798.2|905
1607512450000|2020-12-09 11:14:10|||||||||155
1607512470000|2020-12-09 11:14:30|1798.4||1798.4||1798.4||1798.4||0
1607512480000|2020-12-09 11:14:40|1798.6|1798.4|1798.4|1798|1798.6|1798.4|1798.4|1797.8|1342
1607512490000|2020-12-09 11:14:50|1798.2|1797.8|1798.4|1798|1798.4|1798|1798.2|1797.8|19
1607512510000|2020-12-09 11:15:10||1798.2||1798.2||1798.2||1798|0
1607512520000|2020-12-09 11:15:20|1798.6|1798|1798.8|1798.2|1799|1798.6|1798.6|1798|962
1607512530000|2020-12-09 11:15:30|1798.6|1798.4|1798.8|1798.2|1798.8|1798.4|1798.6|1798.2|187
1607512540000|2020-12-09 11:15:40|1798.6|1798.4|1798.8|1798.2|1798.8|1798.4|1798.6|1798.2|25
1607512550000|2020-12-09 11:15:50|1798.6|1798|1798|1797.6|1798.6|1798|1797.8|1797.6|1263
1607512560000|2020-12-09 11:16:00|1797.8|1797.8|1797.4|1797|1798|1797.8|1797.4|1797|3296
1607512570000|2020-12-09 11:16:10|1797.6|1797.2|1797.6|1797.2|1797.8|1797.4|1797.6|1797.2|341
1607512580000|2020-12-09 11:16:20|1797.8|1797|1797.6|1797.2|1797.8|1797.2|1797.4|1797|0
1607512590000|2020-12-09 11:16:30|1797.4|1797|1797.6|1797.2|1797.6|1797.2|1797.4|1797|40
1607512600000|2020-12-09 11:16:40|1797.4|1797|1797.6|1797.2|1797.6|1797.2|1797.4|1797|200
1607512610000|2020-12-09 11:16:50|1797.4|1797|1797.6|1797.2|1797.6|1797.4|1797.4|1797|911
1607512620000|2020-12-09 11:17:00|1797.4||1797.6||1797.6||1797.4||0
1607512630000|2020-12-09 11:17:10|1797.4||1797.4||1797.6||1797.4||0
1607512640000|2020-12-09 11:17:20|1797.6||1797.4||1797.6||1797.4||0
1607512650000|2020-12-09 11:17:30|1797.2|1797|1797|1796.8|1797.4|1797|1797|1796.6|1960
1607512660000|2020-12-09 11:17:40|1796.8|1796.4|1796.8|1796.4|1797|1796.6|1796.8|1796.2|980
1607512670000|2020-12-09 11:17:50|1796.6|1796.2|1796.8|1796.2|1796.8|1796.4|1796.6|1796|374
1607512680000|2020-12-09 11:18:00|1796.6||1796.8||1796.8||1796.6||0
1607512690000|2020-12-09 11:18:10|1796.6||1796.6||1796.6||1796.6||0
1607512700000|2020-12-09 11:18:20|1796.4|1796|1796.4|1796|1796.4|1796.2|1796.2|1795.8|0
1607512710000|2020-12-09 11:18:30|1796.2|1795.8|1796.4|1796|1796.4|1796.2|1796.2|1795.8|1396
1607512720000|2020-12-09 11:18:40|1796.2|1795.8|1796.2|1795.8|1796.4|1796|1796|1795.8|364
1607512730000|2020-12-09 11:18:50|1796|1795.6|1795.8|1795.4|1796|1795.6|1795.2|1794.8|7613
1607512740000|2020-12-09 11:19:00|1795.6|1795.2|1795.6|1795.2|1795.6|1795.4|1795.4|1795|501
1607512750000|2020-12-09 11:19:10|1795.4|1795.4|1795.6|1795|1795.8|1795.4|1795.4|1795|1032
1607512760000|2020-12-09 11:19:20|1795.4||1795.4||1795.4||1795.4||0
1607512770000|2020-12-09 11:19:30||1795.2||1795||1795.2||1795|0
1607512780000|2020-12-09 11:19:40|1795.2|1795.2|1795.6|1795.4|1795.6|1795.4|1795.2|1795.2|860
1607512790000|2020-12-09 11:19:50|1795.4|1795.2|1795.6|1795.2|1795.6|1795.4|1795.4|1795|583
1607512800000|2020-12-09 11:20:00|1795.4|1795|1795.6|1795.2|1795.6|1795.2|1795.4|1795|0
1607512830000|2020-12-09 11:20:30|1795.8|1795.4|1795.6|1795.2|1795.8|1795.6|1795.6|1795.2|1508
1607512840000|2020-12-09 11:20:40|1795.4||1795.6||1795.6||1795.4||0
1607512850000|2020-12-09 11:20:50|1795.4|1795.4|1795|1794.6|1795.4|1795.4|1794.8|1794.6|577
1607512860000|2020-12-09 11:21:00|1794.8|1794.4|1794.6|1794.2|1795|1794.4|1794.6|1794|952
1607512870000|2020-12-09 11:21:10|1794.4|1794|1793.8|1793.4|1794.4|1794|1793.8|1793.4|2682
1607512880000|2020-12-09 11:21:20|1793.6|1793.2|1793|1792.6|1793.6|1793.4|1793|1792.6|1478
1607512890000|2020-12-09 11:21:30|1793.2|1792.8|1793.6|1793.2|1793.6|1793.4|1793.2|1792.6|1355
1607512910000|2020-12-09 11:21:50|1793.4|1793|1792.8|1792.4|1793.6|1793|1792.8|1792.4|812
1607512920000|2020-12-09 11:22:00|1793|1792.6|1793.4|1793|1793.4|1793|1793|1792.6|800
1607512930000|2020-12-09 11:22:10|1793.6|1793.2|1793.6|1793.2|1793.6|1793.2|1793.6|1793.2|80981
1607512940000|2020-12-09 11:22:20|1793.4|1793|1792.8|1792.4|1793.6|1793.2|1792.6|1792|1734
1607512950000|2020-12-09 11:22:30||1792.6||1792.4||1792.6||1792.4|0
1607512960000|2020-12-09 11:22:40|1793|1792.6|1793|1792.6|1793|1792.8|1792.6|1792.4|276
1607512970000|2020-12-09 11:22:50|1793.4|1792.8|1793.4|1793|1793.6|1793.2|1793.4|1792.8|896
1607512980000|2020-12-09 11:23:00|1793.2|1792.8|1793.2|1792.8|1793.2|1792.8|1793|1792.6|1465
1607512990000|2020-12-09 11:23:10|1793||1793.2||1793.2||1793||17
1607513000000|2020-12-09 11:23:20|1793|1792.6|1793|1792.8|1793.4|1793|1792.8|1792.6|2365
1607513010000|2020-12-09 11:23:30|1792.8|1792.6|1792.8|1792.6|1793|1792.6|1792.8|1792.6|196
1607513020000|2020-12-09 11:23:40|1793|1792.8|1793.2|1792.8|1793.2|1792.8|1792.8|1792.8|902
1607513030000|2020-12-09 11:23:50|1793|1792.6|1793|1792.8|1793.2|1792.8|1792.8|1792.6|111
1607513040000|2020-12-09 11:24:00|1793.2|1793|1793.2|1792.8|1793.2|1793|1793.2|1792.8|96
1607513050000|2020-12-09 11:24:10|1793|1792.6|1793.2|1792.8|1793.2|1792.8|1793|1792.6|0
1607513060000|2020-12-09 11:24:20|1793|1792.6|1793|1792.6|1793.2|1792.8|1793|1792.6|300
1607513070000|2020-12-09 11:24:30|1792.8|1792.2|1792.6|1792.2|1793|1792.4|1792.2|1792|4727
1607513080000|2020-12-09 11:24:40|1792.4|1792|1792.4|1792|1792.6|1792.2|1792.4|1792|0
1607513090000|2020-12-09 11:24:50|1792.6|1792.2|1792.4|1792.2|1792.6|1792.2|1792.4|1792.2|196
1607513100000|2020-12-09 11:25:00|1792.6|1792.4|1792.8|1792.6|1792.8|1792.6|1792.6|1792.4|410
1607513120000|2020-12-09 11:25:20|1792.6|1792.4|1792.6|1792.4|1792.6|1792.4|1792.6|1792.4|76
1607513130000|2020-12-09 11:25:30|1792.4|1792.2|1792.6|1792.2|1792.6|1792.2|1792.4|1792.2|584
1607513140000|2020-12-09 11:25:40|1792.4|1792|1792.4|1792|1792.4|1792|1792.2|1792|945
1607513150000|2020-12-09 11:25:50|1792.2|1792.2|1792|1791.8|1792.4|1792.2|1791.8|1791.6|1379
1607513160000|2020-12-09 11:26:00|1791.8|1791.6|1791.4|1791|1791.8|1791.8|1791.2|1790.8|244
1607513170000|2020-12-09 11:26:10|1791.2|1790.8|1791.4|1791|1791.4|1791|1791.2|1790.8|3
1607513190000|2020-12-09 11:26:30|1791.2|1790.8|1791.2|1790.8|1791.4|1791|1791.2|1790.8|0
1607513200000|2020-12-09 11:26:40|1791.4|1791|1791.2|1790.8|1791.4|1791.2|1791.2|1790.8|196
1607513220000|2020-12-09 11:27:00|1791.4|1791|1791.6|1791.2|1791.8|1791.4|1791.4|1791|1419
1607513230000|2020-12-09 11:27:10|1791.8|1791.4|1791.6|1791.4|1791.8|1791.6|1791.6|1791.4|1869
1607513240000|2020-12-09 11:27:20|1791.8|1791.2|1791.6|1791.2|1791.8|1791.4|1791.6|1791.2|133
1607513250000|2020-12-09 11:27:30|1791.8|1791.4|1791.8|1791.4|1791.8|1791.4|1791.8|1791.4|200
1607513260000|2020-12-09 11:27:40|1791.6|1791.2|1791.2|1790.6|1791.6|1791.2|1790.8|1790.4|1848
1607513270000|2020-12-09 11:27:50|1791|1790.8|1791.2|1790.6|1791.2|1791|1791|1790.6|540
1607513280000|2020-12-09 11:28:00|1791||1791||1791.2||1791||0
1607513290000|2020-12-09 11:28:10|1791.2||1791.2||1791.2||1791||0
1607513300000|2020-12-09 11:28:20|1791|1790.4|1791|1790.8|1791.2|1790.8|1790.6|1790.4|930
1607513310000|2020-12-09 11:28:30||1790.6||1790.8||1790.8||1790.4|0
1607513320000|2020-12-09 11:28:40|1791.2|1791|1791.2|1790.8|1791.2|1791|1791|1790.8|723
1607513330000|2020-12-09 11:28:50|1791|1790.6|1790.8|1790.6|1791.2|1790.6|1790.8|1790.6|165
1607513340000|2020-12-09 11:29:00|1790.6|1790.4|1790.6|1790.4|1790.8|1790.6|1790.6|1790.4|1511
1607513350000|2020-12-09 11:29:10|1790.8||1790.8||1790.8||1790.6||0
1607513360000|2020-12-09 11:29:20|1790.6||1790.6||1790.8||1790.6||0
1607513370000|2020-12-09 11:29:30|1790.4|1790.2|1790.4|1790|1790.4|1790.2|1790.2|1790|1413
1607513380000|2020-12-09 11:29:40|1790.2|1789.8|1789.6|1789.2|1790.4|1789.8|1789.4|1789.2|4773
1607513390000|2020-12-09 11:29:50|1789.8|1789.4|1789.8|1789.4|1789.8|1789.4|1789.8|1789.2|14
1607513400000|2020-12-09 11:30:00|1790.2|1789.6|1790|1789.6|1790.2|1790|1789.8|1789.4|133
1607513410000|2020-12-09 11:30:10|1789.8||1789.8||1789.8||1789.8||0
1607513420000|2020-12-09 11:30:20|1790||1790||1790||1790||13
1607513430000|2020-12-09 11:30:30|1789.8|1789.2|1788.6|1788.2|1790|1789.2|1788.6|1788|2426
1607513440000|2020-12-09 11:30:40|1788.4|1788|1788.6|1788|1788.6|1788.2|1788.4|1788|475
1607513450000|2020-12-09 11:30:50|1788.4|1788.2|1788.6|1788|1788.6|1788.2|1788.4|1788|24
1607513460000|2020-12-09 11:31:00|1788.4|1788.2|1789.2|1789|1789.2|1789|1788.4|1788.2|3374
1607513470000|2020-12-09 11:31:10|1789.4|1789.2|1790.6|1790|1790.6|1790.2|1789.4|1789|2099
1607513490000|2020-12-09 11:31:30|1790.4|1790.2|1790.6|1790.2|1790.6|1790.2|1790.4|1790|0
1607513500000|2020-12-09 11:31:40|1790.4|1790|1790.2|1790|1790.6|1790.2|1790.2|1790|410
1607513510000|2020-12-09 11:31:50|1790.4|1790.2|1790.6|1790.2|1790.6|1790.4|1790.4|1790|718
1607513520000|2020-12-09 11:32:00|1790.4|1790|1790.4|1790.2|1790.6|1790.2|1790.4|1790|0
1607513530000|2020-12-09 11:32:10|1790.6|1790.4|1791.6|1791.4|1791.6|1791.4|1790.4|1790.2|5714
1607513540000|2020-12-09 11:32:20|1791.8|1791.6|1792.4|1792.2|1792.6|1792.2|1791.8|1791.6|724
1607513550000|2020-12-09 11:32:30|1792.2|1792|1792|1791.4|1792.4|1792|1791.6|1791.4|2345
1607513560000|2020-12-09 11:32:40|1791.8|1791.2|1791.2|1790.8|1791.8|1791.2|1791.2|1790.8|935
1607513570000|2020-12-09 11:32:50|1791.6|1791|1791.6|1791.2|1791.6|1791.2|1791.6|1790.8|217
1607513580000|2020-12-09 11:33:00||1791.4||1791.4||1791.4||1791.2|0
1607513590000|2020-12-09 11:33:10|1792|1791.6|1792.4|1792|1792.8|1792.4|1792|1791.6|808
1607513600000|2020-12-09 11:33:20|1792.6|1792.2|1792.8|1792.4|1793|1792.4|1792.6|1792|3
1607513610000|2020-12-09 11:33:30|1793|1792.6|1793|1792.6|1793|1792.6|1792.8|1792.4|0
1607513620000|2020-12-09 11:33:40|1792.8|1792.4|1793|1792.6|1793|1792.6|1792.6|1792.4|1352
1607513630000|2020-12-09 11:33:50|||||||||55
1607513640000|2020-12-09 11:34:00|1792.8||1792.8||1792.8||1792.8||0
1607513650000|2020-12-09 11:34:10|1792.6|1792.4|1792.2|1791.8|1792.6|1792.4|1792|1791.8|3477
1607513660000|2020-12-09 11:34:20|1792.4|1792|1792.8|1792.4|1793|1792.6|1792.4|1792|1286
1607513670000|2020-12-09 11:34:30|1792.6|1792.2|1792.6|1792.2|1793|1792.4|1792.6|1792.2|0
1607513680000|2020-12-09 11:34:40|1792.4|1792|1792.8|1792.4|1793|1792.6|1792.4|1792|4804
1607513690000|2020-12-09 11:34:50|1793|1792.6|1793.6|1793.2|1793.8|1793.2|1793|1792.6|4711
1607513700000|2020-12-09 11:35:00|1793.8|1793.4|1794|1793.6|1794.2|1793.8|1793.6|1793.4|704
1607513710000|2020-12-09 11:35:10|||||||||5
1607513730000|2020-12-09 11:35:30||1793.8||1793.6||1793.8||1793.6|0
1607513740000|2020-12-09 11:35:40|1794.2|1793.8|1793.6|1793.4|1794.2|1794|1793.6|1793.4|1628
1607513750000|2020-12-09 11:35:50|1793.4|1793.2|1793.4|1793|1793.6|1793.2|1793.2|1793|2000
1607513760000|2020-12-09 11:36:00||1793.2||1793.2||1793.2||1793|0
1607513770000|2020-12-09 11:36:10|1793.6|1793|1794.4|1794|1794.8|1794.6|1793.6|1793|3322
1607513780000|2020-12-09 11:36:20|1794.6|1794.2|1794.8|1794.4|1795|1794.6|1794.6|1794.2|1042
1607513790000|2020-12-09 11:36:30|1794.6|1794.2|1794.8|1794.4|1795.2|1794.6|1794.6|1794|1
1607513800000|2020-12-09 11:36:40|1794.6|1794.2|1794.2|1793.6|1794.6|1794.2|1793.4|1793.2|4932
1607513820000|2020-12-09 11:37:00|1794.4|1793.8|1794.6|1794.2|1795|1794.4|1794.4|1793.8|563
1607513830000|2020-12-09 11:37:10|1794.8|1794.4|1795|1794.4|1795|1794.4|1794.6|1794.2|0
1607513840000|2020-12-09 11:37:20|1794.8|1794.6|1794.8|1794.4|1795|1794.6|1794.6|1794.4|0
1607513850000|2020-12-09 11:37:30|1794.6|1794.6|1795.4|1795|1795.6|1795|1794.6|1794.4|1911
1607513860000|2020-12-09 11:37:40|1795.6|1795.2|1796.2|1795.8|1796.2|1795.8|1795.4|1795.2|1384
1607513870000|2020-12-09 11:37:50|1796|1795.6|1796.2|1795.8|1796.2|1796|1795.8|1795.6|1248
1607513890000|2020-12-09 11:38:10|1796||1796.2||1796.2||1796||28
1607513900000|2020-12-09 11:38:20|1796||1796.2||1796.2||1796||0
1607513910000|2020-12-09 11:38:30|1796.4|1796|1796.4|1796|1796.4|1796|1796.4|1796|142
1607513920000|2020-12-09 11:38:40|1796.6|1796.2|1796.2|1796|1797|1796.6|1796|1795.8|3255
1607513930000|2020-12-09 11:38:50|1796.4|1796.2|1796.2|1796|1796.6|1796.2|1796.2|1796|147
1607513940000|2020-12-09 11:39:00|1796|1795.8|1796.2|1796|1796.2|1796|1796|1795.8|537
1607513950000|2020-12-09 11:39:10|1796|1795.8|1795.2|1794.6|1796.2|1795.8|1795|1794.6|4263
1607513970000|2020-12-09 11:39:30|1795|1794.4|1795|1794.6|1795.2|1794.6|1794.8|1794.4|990
1607513980000|2020-12-09 11:39:40|1795.2|1794.8|1795.4|1794.8|1795.6|1795|1795.2|1794.8|720
1607513990000|2020-12-09 11:39:50|1795.6|1795|1795.8|1795.2|1795.8|1795.4|1795.6|1795|389
1607514000000|2020-12-09 11:40:00|1796.2|1795.4|1795.4|1794.8|1796.2|1795.6|1795|1794.6|3674
1607514010000|2020-12-09 11:40:10|1795.2|1794.2|1794.2|1793.6|1795.2|1794.4|1793.6|1793|4010
1607514020000|2020-12-09 11:40:20|1794|1793.4|1794.6|1794|1794.8|1794.4|1793.8|1793.4|4338
1607514030000|2020-12-09 11:40:30|1794.4|1794.2|1793.8|1793.4|1794.4|1794.2|1793.4|1793.2|1612
1607514040000|2020-12-09 11:40:40|1793.6|1793.2|1793.8|1793.2|1793.8|1793.2|1793.4|1793|838
1607514050000|2020-12-09 11:40:50|1794|1793.4|1794.2|1793.6|1794.2|1793.6|1793.6|1793.2|783
1607514060000|2020-12-09 11:41:00|1794|1793.4|1794.2|1793.6|1794.2|1793.8|1793.8|1793.4|757
1607514070000|2020-12-09 11:41:10|1794|1793.4|1793.6|1793.4|1794|1793.4|1793.6|1793.4|0
1607514080000|2020-12-09 11:41:20|1793.8|1793.6|1794|1793.6|1794|1793.8|1793.8|1793.4|710
1607514090000|2020-12-09 11:41:30|1793.8|1793.4|1793.8|1793.4|1794|1793.6|1793.6|1793.4|123
1607514100000|2020-12-09 11:41:40|1793.6|1793.2|1793.6|1793.2|1793.6|1793.4|1793.2|1793|1192
1607514110000|2020-12-09 11:41:50|1793.4|1793.4|1793.4|1793.2|1793.6|1793.4|1793.4|1793.2|1166
1607514120000|2020-12-09 11:42:00|1793.6|1793.4|1793.4|1793.2|1793.6|1793.4|1793.4|1793.2|175
1607514130000|2020-12-09 11:42:10|1793.6|1793.4|1795|1794.2|1795|1794.8|1793.6|1793.4|4702
1607514140000|2020-12-09 11:42:20|1794.8|1794.4|1794.6|1794.2|1794.8|1794.4|1794.6|1794.2|0
1607514150000|2020-12-09 11:42:30|1794.8|1794.4|1794.6|1794.2|1794.8|1794.4|1794.6|1794.2|272
1607514160000|2020-12-09 11:42:40|1795|1794.4|1795|1794.4|1795|1794.4|1795|1794.4|5
1607514170000|2020-12-09 11:42:50|1794.8|1794.2|1794.2|1793.6|1794.8|1794.2|1793.4|1793.2|6628
1607514180000|2020-12-09 11:43:00|1794|1793.8|1794.2|1793.6|1794.2|1794|1794|1793.6|0
1607514200000|2020-12-09 11:43:20|1794.4|1793.8|1794.4|1794.2|1794.4|1794.2|1794.2|1793.8|1098
1607514210000|2020-12-09 11:43:30|1794.6|1794.4|1795|1794.6|1795.8|1795.2|1794.6|1794.2|4461
1607514220000|2020-12-09 11:43:40|1795.2|1794.8|1794.8|1794.6|1795.2|1794.8|1794.8|1794.6|0
1607514230000|2020-12-09 11:43:50|1794.6|1794.4|1793.8|1793.6|1794.6|1794.4|1793.6|1793.4|2880
1607514240000|2020-12-09 11:44:00|1794|1793.4|1794.2|1793.8|1794.6|1794.2|1794|1793.4|951
1607514250000|2020-12-09 11:44:10|1794.4|1794|1794.2|1793.8|1794.4|1794|1794.2|1793.8|0
1607514260000|2020-12-09 11:44:20|1794.4|1794|1794.2|1793.8|1794.4|1794|1794.2|1793.8|0
1607514270000|2020-12-09 11:44:30|1794.6|1794|1794.6|1794.2|1794.6|1794.2|1794.2|1794|196
1607514280000|2020-12-09 11:44:40||1794.4||1794.4||1794.4||1794.4|0
1607514290000|2020-12-09 11:44:50|1794.8|1794.6|1795.2|1795|1795.8|1795.4|1794.8|1794.6|5305
1607514300000|2020-12-09 11:45:00|1795.4|1795.2|1795.2|1794.6|1795.4|1795.2|1794.8|1794.6|2721
1607514310000|2020-12-09 11:45:10|1795|1794.8|1795.2|1794.8|1795.2|1794.8|1794.8|1794.8|189
1607514320000|2020-12-09 11:45:20|1795|1794.6|1795.8|1795.6|1796|1795.8|1795|1794.6|3999
1607514330000|2020-12-09 11:45:30|||||||||481
1607514360000|2020-12-09 11:46:00|1796|1795.8|1795.8|1795.4|1796.2|1795.8|1795.6|1795.4|319
1607514370000|2020-12-09 11:46:10||1795.6||1795.6||1795.6||1795.4|0
1607514380000|2020-12-09 11:46:20|1795.6|1795.4|1795.8|1795.4|1795.8|1795.4|1795.6|1795.4|195
1607514390000|2020-12-09 11:46:30|1795.6|1795.2|1795.2|1795|1795.8|1795.2|1795.2|1795|1497
1607514400000|2020-12-09 11:46:40|1795.4|1795.2|1795.4|1795.2|1795.4|1795.2|1795.4|1795|265
1607514410000|2020-12-09 11:46:50||1795||1795.2||1795.2||1795|0
1607514420000|2020-12-09 11:47:00|1795.6|1795.4|1795.8|1795.4|1795.8|1795.4|1795.6|1795.4|563
1607514430000|2020-12-09 11:47:10|1795.6||1795.6||1795.6||1795.6||7
1607514440000|2020-12-09 11:47:20|1795.8||1795.8||1795.8||1795.8||673
1607514450000|2020-12-09 11:47:30||1795.6||1795.6||1795.6||1795.6|0
1607514480000|2020-12-09 11:48:00|1795.6|1795.4|1796|1795.8|1796|1795.8|1795.6|1795.4|1402
1607514490000|2020-12-09 11:48:10|1796.2|1796|1796.6|1796.2|1796.8|1796.6|1796.2|1796|1644
1607514500000|2020-12-09 11:48:20|1796.8|1796.4|1796.8|1796.4|1796.8|1796.4|1796.8|1796.4|0
1607514510000|2020-12-09 11:48:30|1796.6|1796.2|1796.8|1796.4|1796.8|1796.6|1796.4|1796.2|1464
1607514520000|2020-12-09 11:48:40|1797|1796.6|1797|1796.6|1797.2|1796.8|1796.8|1796.6|937
1607514530000|2020-12-09 11:48:50|1796.8|1796.4|1797.2|1796.6|1797.4|1796.8|1796.6|1796.4|692
1607514540000|2020-12-09 11:49:00|1797|1796.4|1796.6|1796.4|1797|1796.4|1796.6|1796.4|934
1607514550000|2020-12-09 11:49:10|1796.8|1796.6|1797.2|1796.6|1797.2|1796.6|1796.8|1796.4|236
1607514560000|2020-12-09 11:49:20|1797|1796.8|1797.2|1796.6|1797.2|1796.8|1797|1796.6|27
1607514570000|2020-12-09 11:49:30|1797.4|1796.8|1797.4|1797|1797.6|1797|1797.2|1796.8|600
1607514580000|2020-12-09 11:49:40|1797.2|1796.8|1797.4|1797|1797.4|1797|1796.8|1796.6|1775
1607514590000|2020-12-09 11:49:50||1797.2||1797.2||1797.2||1797.2|20
1607514610000|2020-12-09 11:50:10|1797.6|1797.4|1797.8|1797.4|1797.8|1797.4|1797.4|1797.2|510
1607514620000|2020-12-09 11:50:20|1797.6||1797.6||1797.6||1797.6||0
1607514630000|2020-12-09 11:50:30|1797.4|1797.2|1797.2|1797|1797.6|1797.2|1797.2|1797|861
1607514650000|2020-12-09 11:50:50|1797.4|1797.2|1797.4|1797.2|1797.4|1797.2|1797.4|1797|238
1607514660000|2020-12-09 11:51:00||1797||1797.2||1797.2||1797|0
1607514670000|2020-12-09 11:51:10|1797.2|1797|1797.4|1797.2|1797.4|1797.2|1797.2|1797|1
1607514690000|2020-12-09 11:51:30|1797.6|1797.4|1798|1797.8|1798|1797.8|1797.6|1797.4|440
1607514700000|2020-12-09 11:51:40|1797.8|1797.6|1798.8|1798.4|1799|1798.6|1797.8|1797.6|14651
1607514720000|2020-12-09 11:52:00|1798.6|1798.2|1798.6|1798.4|1798.6|1798.4|1798.4|1798.2|485
1607514730000|2020-12-09 11:52:10|1797.6|1798|1798.2|1797.8|1798.2|1798|1797.2|1796.8|4866
1607514740000|2020-12-09 11:52:20|1798|1797.6|1798|1797.6|1798|1797.6|1797.6|1797.4|1816
1607514770000|2020-12-09 11:52:50|1798.2|1797.8|1798.6|1798.2|1798.6|1798.2|1798.2|1797.6|667
1607514780000|2020-12-09 11:53:00|1798.4|1798.4|1798.8|1798.4|1799|1798.4|1798.4|1798.4|1265
1607514800000|2020-12-09 11:53:20|1798.6|1798.2|1798.4|1798|1798.8|1798.2|1798.2|1798|1571
1607514810000|2020-12-09 11:53:30|1798.2|1798.2|1798.6|1798.2|1798.6|1798.4|1798.2|1798|1074
1607514820000|2020-12-09 11:53:40|1798.8|1798.4|1799|1798.6|1799|1798.6|1798.8|1798.4|143
1607514830000|2020-12-09 11:53:50|1799.2|1798.8|1799.8|1799.4|1799.8|1799.4|1799.2|1798.6|216
1607514840000|2020-12-09 11:54:00|1799.6|1799.6|1800.4|1800.2|1800.6|1800.2|1799.6|1799.4|4545
1607514850000|2020-12-09 11:54:10|1800.6|1800.4|1800.4|1800|1800.6|1800.4|1800.2|1800|757
1607514860000|2020-12-09 11:54:20|1800.2||1800.4||1800.4||1800.2||780
1607514870000|2020-12-09 11:54:30|1800.6|1800.2|1800.6|1800.2|1800.6|1800.2|1800.4|1800|182
1607514880000|2020-12-09 11:54:40|1800.4|1800|1800.4|1800.2|1800.6|1800.4|1800.2|1800|731
1607514890000|2020-12-09 11:54:50|1800.6|1800.4|1800.6|1800.2|1800.6|1800.4|1800.4|1800.2|209
1607514900000|2020-12-09 11:55:00|1800.4|1800.4|1800.8|1800.6|1801|1800.6|1800.4|1800.2|3323
1607514920000|2020-12-09 11:55:20|1801|1800.8|1801.2|1800.8|1801.4|1801|1801|1800.6|2931
1607514930000|2020-12-09 11:55:30|1801||1801.2||1801.2||1801||527
1607514940000|2020-12-09 11:55:40|1801|1800.6|1801.2|1800.8|1801.2|1800.8|1800.6|1800.4|591
1607514950000|2020-12-09 11:55:50|1801|1800.6|1800.8|1800.6|1801|1800.8|1800.8|1800.6|453
1607514960000|2020-12-09 11:56:00|1801|1800.8|1800.2|1799.8|1801|1800.8|1800|1799.6|2252
1607514970000|2020-12-09 11:56:10|1800|1800|1800|1799.6|1800.2|1800|1800|1799.6|310
1607514980000|2020-12-09 11:56:20|1799.8|1799.8|1800|1799.6|1800|1799.8|1799.8|1799.6|0
1607514990000|2020-12-09 11:56:30|1799.8||1799.8||1799.8||1799.8||0
1607515000000|2020-12-09 11:56:40|1799.6|1799.4|1800|1799.6|1800|1799.6|1799.6|1799.4|2013
1607515010000|2020-12-09 11:56:50|1800.2|1799.8|1800.2|1800|1800.2|1800|1800.2|1799.8|543
1607515020000|2020-12-09 11:57:00|1800.6|1800.2|1800.6|1800.4|1800.6|1800.4|1800.4|1800.2|322
1607515030000|2020-12-09 11:57:10|1800.8|1800.6|1800.8|1800.6|1800.8|1800.6|1800.8|1800.4|3798
1607515040000|2020-12-09 11:57:20|||||||||20
1607515050000|2020-12-09 11:57:30|1801|1800.8|1801.2|1800.8|1801.6|1801.2|1801|1800.8|2848
1607515060000|2020-12-09 11:57:40|1801.4|1801|1801.4|1801|1801.4|1801|1801.4|1801|0
1607515070000|2020-12-09 11:57:50|1801.2|1800.8|1801|1800.6|1801.2|1801|1800.6|1800.4|2538
1607515080000|2020-12-09 11:58:00|1801.2|1800.8|1801.4|1801|1801.4|1801|1801|1800.6|1170
1607515100000|2020-12-09 11:58:20|1801.2||1801.4||1801.4||1801.2||559
1607515110000|2020-12-09 11:58:30|1801.6|1801.2|1801.6|1801.4|1801.6|1801.4|1801.6|1801.2|178
1607515130000|2020-12-09 11:58:50|1801.8|1801.6|1801.8|1801.4|1802|1801.6|1801.6|1801.4|448
1607515140000|2020-12-09 11:59:00|1802|1801.6|1802.4|1802|1802.4|1802|1801.8|1801.6|2098
1607515150000|2020-12-09 11:59:10|1802.2|1801.8|1801.6|1801.2|1802.4|1801.8|1801.2|1800.8|3713
1607515160000|2020-12-09 11:59:20|1801.4|1801|1801.2|1801|1801.6|1801|1801.2|1801|188
1607515170000|2020-12-09 11:59:30|1801.4|1800.8|1801.4|1801|1801.4|1801|1801|1800.8|778
1607515180000|2020-12-09 11:59:40|1801.2|1800.8|1801.4|1801|1801.4|1801|1801.2|1800.8|0
1607515190000|2020-12-09 11:59:50|1801.6|1801.2|1802|1801.6|1802|1801.6|1801.6|1801|1518
1607515200000|2020-12-09 12:00:00|1802.2|1801.8|1802|1801.6|1802.4|1802|1801.8|1801.6|442
1607515210000|2020-12-09 12:00:10|1801.8||1801.8||1801.8||1801.8||0
1607515220000|2020-12-09 12:00:20|1802|1801.8|1801.8|1801.6|1802|1801.8|1801.8|1801.6|523
1607515230000|2020-12-09 12:00:30|1802|1801.8|1801.6|1801.2|1802|1801.8|1801.2|1801|3774
1607515240000|2020-12-09 12:00:40|1801.4|1801|1801.2|1801|1801.4|1801|1801|1800.8|686
1607515250000|2020-12-09 12:00:50|1801.4|1800.8|1801.4|1801|1801.6|1801|1801.2|1800.8|336
1607515260000|2020-12-09 12:01:00|1801.6|1801.2|1801.8|1801.4|1802|1801.6|1801.6|1801.2|1157
1607515280000|2020-12-09 12:01:20|1801.6|1801.2|1801.6|1801.4|1801.6|1801.4|1801.6|1801.2|2034
1607515290000|2020-12-09 12:01:30|1801.8|1801.2|1801.6|1801.2|1801.8|1801.2|1801.6|1801.2|764
1607515300000|2020-12-09 12:01:40|1801.4||1801.6||1801.6||1801.4||2
1607515310000|2020-12-09 12:01:50|1801.4|1801|1801.2|1800.8|1801.6|1801|1801|1800.8|1869
1607515320000|2020-12-09 12:02:00|1801.4|1801|1801.2|1801|1801.4|1801.2|1801.2|1800.8|281
1607515330000|2020-12-09 12:02:10|1801.4|1801.2|1801.6|1801.2|1801.6|1801.2|1801.4|1801.2|0
1607515340000|2020-12-09 12:02:20|1801.4|1801.4|1801.6|1801.4|1801.6|1801.4|1801.4|1801.2|406
1607515350000|2020-12-09 12:02:30|1801.8|1801.6|1801.8|1801.4|1802|1801.8|1801.8|1801.4|1769
1607515360000|2020-12-09 12:02:40|1801.6|1801.2|1801.4|1801.2|1801.6|1801.2|1801.4|1801.2|648
1607515370000|2020-12-09 12:02:50|1801.6|1801.4|1802.4|1802|1802.4|1802|1801.6|1801.4|2088
1607515380000|2020-12-09 12:03:00|1802.8|1802.2|1804.6|1804.2|1804.6|1804.2|1802.6|1802.2|4642
1607515390000|2020-12-09 12:03:10|1804.4|1804.4|1804.6|1804.2|1804.6|1804.4|1804.4|1804.2|302
1607515400000|2020-12-09 12:03:20|1804.4|1804|1804.4|1804|1804.4|1804|1804.2|1804|835
1607515410000|2020-12-09 12:03:30|1804.2|1803.8|1804.4|1804.2|1804.4|1804.2|1803.8|1803.6|1585
1607515420000|2020-12-09 12:03:40|1804.6|1804.4|1804.8|1804.4|1804.8|1804.6|1804.6|1804.4|2991
1607515430000|2020-12-09 12:03:50|1805|1804.6|1805|1804.8|1805|1804.8|1805|1804.6|660
1607515440000|2020-12-09 12:04:00|1805.2|1805|1805.6|1805.2|1805.8|1805.4|1805.2|1805|2870
1607515450000|2020-12-09 12:04:10|1805.4|1805|1805.2|1805|1805.4|1805.2|1805.2|1805|1929
1607515460000|2020-12-09 12:04:20|1805|1804.8|1805.2|1805|1805.2|1805|1805|1804.8|414
1607515470000|2020-12-09 12:04:30|1805|1804.8|1804.8|1804.2|1805.2|1804.8|1804.4|1803.8|2837
1607515480000|2020-12-09 12:04:40|1804.6||1804.6||1804.8||1804.6||0
1607515490000|2020-12-09 12:04:50|1804.8|1803.8|1803.6|1803.2|1804.8|1803.8|1803.6|1803.2|2369
1607515500000|2020-12-09 12:05:00|1803.4|1803.4|1803.4|1803.2|1803.6|1803.4|1803.4|1803.2|400
1607515510000|2020-12-09 12:05:10|1803.2|1803|1802.8|1802.4|1803.2|1803|1802.8|1802.2|772
1607515520000|2020-12-09 12:05:20|1802.6|1802.2|1802.4|1802|1802.6|1802.2|1802.4|1801.8|788
1607515540000|2020-12-09 12:05:40|1802.2|1802.2|1802.4|1802|1802.4|1802.2|1802.2|1802|287
1607515550000|2020-12-09 12:05:50|1802.6|1802.2|1802.2|1802|1802.6|1802.2|1802.2|1802|608
1607515560000|2020-12-09 12:06:00|1802|1801.8|1801.8|1801.4|1802|1801.8|1801.4|1801.2|2255
1607515570000|2020-12-09 12:06:10|1801.6|1801.2|1801.8|1801.4|1801.8|1801.4|1801.6|1801.2|0
1607515580000|2020-12-09 12:06:20|1801.6|1801.2|1801.6|1801.2|1801.6|1801.2|1801.6|1801.2|0
1607515590000|2020-12-09 12:06:30|1801.4|1801|1801.6|1801|1801.8|1801.4|1801.2|1801|899
1607515610000|2020-12-09 12:06:50|1801.4|1800.8|1800.2|1800|1801.4|1800.8|1800.2|1799.8|1196
1607515620000|2020-12-09 12:07:00|1800.4|1799.8|1800|1799.6|1800.6|1800.4|1799.8|1799.4|826
1607515630000|2020-12-09 12:07:10|1799.8|1799.4|1799.4|1799|1799.8|1799.4|1799.4|1799|1573
1607515640000|2020-12-09 12:07:20|1799.6|1799.2|1799.6|1799.2|1800|1799.6|1799.6|1799.2|2740
1607515650000|2020-12-09 12:07:30|1799.4|1799|1799.2|1799|1799.6|1799|1799.2|1799|707
1607515660000|2020-12-09 12:07:40|1799|1798.8|1799|1798.6|1799|1798.8|1798.8|1798.6|697
1607515670000|2020-12-09 12:07:50|1798.8|1798.8|1798.8|1798.6|1799|1798.8|1798.8|1798.6|519
1607515680000|2020-12-09 12:08:00|1798.6|1798.4|1798.8|1798.4|1798.8|1798.4|1798.6|1798.4|913
1607515690000|2020-12-09 12:08:10|1798.6|1798.2|1798.8|1798.2|1798.8|1798.2|1798.6|1798.2|789
1607515700000|2020-12-09 12:08:20|1798.6|1798|1798.2|1798|1798.6|1798|1798.2|1797.8|143
1607515710000|2020-12-09 12:08:30|1798.4|1797.8|1798|1797.6|1798.4|1797.8|1798|1797.4|209
1607515720000|2020-12-09 12:08:40|1797.8|1797.2|1797.2|1796.8|1798|1797.4|1797.2|1796.8|1081
1607515730000|2020-12-09 12:08:50|1797.4|1797|1797.4|1797|1798|1797.6|1797.2|1797|2574
1607515740000|2020-12-09 12:09:00|1797.2|1797.2|1797.2|1796.6|1797.4|1797.2|1796.8|1796.4|580
1607515750000|2020-12-09 12:09:10|1797.4|1796.8|1797.2|1796.6|1797.4|1797|1797.2|1796.6|971
1607515760000|2020-12-09 12:09:20|1797|1796.8|1796.6|1796.2|1797.2|1796.8|1796.6|1796|669
1607515770000|2020-12-09 12:09:30|1796.8||1796.6||1796.8||1796.6||0
1607515790000|2020-12-09 12:09:50||1796.4||1796.2||1796.4||1796.2|1100
1607515800000|2020-12-09 12:10:00|1796.8|1796.4|1796.4|1796.2|1796.8|1796.4|1796.4|1796.2|220
1607515810000|2020-12-09 12:10:10|1796.2|1796|1796|1795.6|1796.2|1796|1796|1795.4|1053
1607515820000|2020-12-09 12:10:20||1795.8||1795.6||1795.8||1795.6|0
1607515830000|2020-12-09 12:10:30|1795.8|1795.4|1795.4|1794.8|1795.8|1795.4|1795.2|1794.6|605
1607515840000|2020-12-09 12:10:40|1795.6|1795|1795.4|1794.8|1795.6|1795.4|1795|1794.6|1882
1607515850000|2020-12-09 12:10:50|1795.2|1794.6|1795|1794.6|1795.2|1794.6|1795|1794.6|501
1607515860000|2020-12-09 12:11:00|1794.8|1794.8|1795.2|1794.8|1795.2|1794.8|1794.8|1794.6|325
1607515870000|2020-12-09 12:11:10|1795|1794.6|1795|1794.6|1795|1794.6|1795|1794.6|0
1607515880000|2020-12-09 12:11:20|1795.2|1794.8|1795.8|1795.2|1795.8|1795.4|1795.2|1794.8|1145
1607515890000|2020-12-09 12:11:30||1795.4||1795.2||1795.4||1795.2|0
1607515900000|2020-12-09 12:11:40||1795.4||1795.2||1795.4||1795.2|0
1607515910000|2020-12-09 12:11:50|1795.6|1795|1795.2|1794.8|1795.8|1795|1794.8|1794.6|1530
1607515920000|2020-12-09 12:12:00|1795.4|1795|1795|1794.6|1795.8|1795.4|1795|1794.6|2903
1607515930000|2020-12-09 12:12:10|1794.8|1794.8|1794.8|1794.6|1795|1794.8|1794.8|1794.6|0
1607515940000|2020-12-09 12:12:20|1795|1794.2|1794.8|1794.2|1795|1794.2|1794.6|1794.2|326
1607515960000|2020-12-09 12:12:40|1795|1794.4|1795|1794.8|1795.4|1795|1794.8|1794.2|1165
1607515970000|2020-12-09 12:12:50|1795.2|1795|1795.2|1795|1795.6|1795|1795|1795|463
1607515980000|2020-12-09 12:13:00|1795|1794.8|1795.2|1794.8|1795.2|1794.8|1795|1794.6|704
1607515990000|2020-12-09 12:13:10|1795|1794.6|1795|1794.6|1795|1794.6|1795|1794.6|25
1607516000000|2020-12-09 12:13:20|1795.2|1794.8|1795.4|1794.8|1795.4|1795|1795|1794.6|560
1607516010000|2020-12-09 12:13:30|1795.2|1795|1795.4|1794.8|1795.6|1795.2|1795.2|1794.8|553
1607516020000|2020-12-09 12:13:40|1795.2||1795||1795.2||1795||503
1607516040000|2020-12-09 12:14:00|1794.8|1794.6|1795|1794.8|1795.2|1795|1794.8|1794.6|1653
1607516050000|2020-12-09 12:14:10|1795.2|1794.6|1795|1794.6|1795.6|1795|1794.6|1794.2|1878
1607516060000|2020-12-09 12:14:20|1794.8|1794.4|1794.6|1794.4|1795.2|1794.6|1794.6|1794.2|360
1607516070000|2020-12-09 12:14:30|1794.8|1794.6|1795|1794.6|1795.4|1795|1794.6|1794.4|2033
1607516090000|2020-12-09 12:14:50|1795.2|1794.8|1795.8|1795.2|1795.8|1795.4|1795.2|1794.8|1390
1607516100000|2020-12-09 12:15:00|1796|1795.4|1795.4|1795|1796.2|1795.8|1795.4|1795|2412
1607516110000|2020-12-09 12:15:10|1795.2|1794.8|1795|1794.6|1795.2|1794.8|1794.8|1794.2|947
1607516120000|2020-12-09 12:15:20|1794.8|1794.4|1794.8|1794.2|1795|1794.6|1794.8|1794.2|227
1607516130000|2020-12-09 12:15:30|1794.6|1794|1794.4|1794.2|1794.6|1794.2|1794.4|1794|0
1607516140000|2020-12-09 12:15:40||1794||1794.2||1794.2||1794|0
1607516160000|2020-12-09 12:16:00|1794.6|1794.4|1794.4|1794|1794.6|1794.4|1794.4|1794|350
1607516180000|2020-12-09 12:16:20|1794.2|1793.6|1794|1793.6|1794.4|1794|1794|1793.6|4450
1607516190000|2020-12-09 12:16:30||1793.8||1793.8||1793.8||1793.8|310
1607516200000|2020-12-09 12:16:40|1794.2|1793.6|1794.4|1794.2|1794.4|1794.2|1794|1793.6|654
1607516210000|2020-12-09 12:16:50|1794.6|1794.4|1794.8|1794.4|1794.8|1794.4|1794.6|1794.4|13
1607516220000|2020-12-09 12:17:00|1795|1794.6|1795.2|1794.8|1795.4|1795|1795|1794.6|145
1607516230000|2020-12-09 12:17:10|1795.4|1794.6|1795|1794.4|1795.4|1794.8|1794.8|1794.4|349
1607516240000|2020-12-09 12:17:20|1795.2|1794.6|1795.2|1794.8|1795.4|1794.8|1795|1794.6|30
1607516250000|2020-12-09 12:17:30|1795.4|1794.6|1795.2|1795|1795.4|1795|1795|1794.6|0
1607516260000|2020-12-09 12:17:40|1795|1794.8|1795.2|1794.8|1795.2|1795|1795|1794.6|385
1607516270000|2020-12-09 12:17:50|1795|1794.6|1795.2|1795|1795.2|1795|1795|1794.6|400
1607516280000|2020-12-09 12:18:00|1795.6|1795.2|1795.4|1795|1795.6|1795.2|1795.4|1795|531
1607516290000|2020-12-09 12:18:10|1795.2|1794.8|1795|1794.4|1795.4|1794.8|1794.6|1794.4|1125
1607516300000|2020-12-09 12:18:20|1794.8|1794.2|1794.4|1793.8|1794.8|1794.4|1794.2|1793.8|10
1607516320000|2020-12-09 12:18:40|1794.2|1794|1794.2|1793.8|1794.4|1794.2|1794.2|1793.8|0
1607516330000|2020-12-09 12:18:50|1794.4||1794.4||1794.4||1794.2||0
1607516340000|2020-12-09 12:19:00|1794.6|1794|1794.2|1793.6|1794.6|1794.2|1794|1793.6|1148
1607516350000|2020-12-09 12:19:10|1794||1793.8||1794.2||1793.8||0
1607516360000|2020-12-09 12:19:20|1793.6|1793.4|1793.6|1793.2|1793.6|1793.4|1793.6|1793.2|381
1607516380000|2020-12-09 12:19:40|1793.4|1793|1792.6|1792.2|1793.6|1793|1792.6|1792|773
1607516390000|2020-12-09 12:19:50|1792.8|1792.4|1793|1792.6|1793|1792.6|1792.6|1792.4|0
1607516400000|2020-12-09 12:20:00|1792.8|1792.4|1792.6|1792.2|1792.8|1792.4|1792.6|1792.2|625
1607516410000|2020-12-09 12:20:10|1793|1792.4|1792.8|1792.4|1793|1792.6|1792.8|1792.4|251
1607516420000|2020-12-09 12:20:20||1792.6||1792.6||1792.6||1792.4|0
1607516440000|2020-12-09 12:20:40|1793|1792.8|1793|1792.6|1793|1792.8|1792.8|1792.6|159
1607516460000|2020-12-09 12:21:00|||||||||16
1607516470000|2020-12-09 12:21:10|1792.8|1792.4|1792.8|1792.4|1792.8|1792.4|1792.6|1792.4|808
1607516480000|2020-12-09 12:21:20|1792.6|1792.2|1791.8|1791.2|1792.6|1792.4|1791.6|1791|595
1607516490000|2020-12-09 12:21:30|1791.6||1791.6||1791.8||1791.6||261
1607516500000|2020-12-09 12:21:40|1791.4|1791|1790.8|1790.4|1791.4|1791|1790.8|1790.2|486
1607516510000|2020-12-09 12:21:50|1791|1790.6|1790.4|1790|1791.2|1791|1790.4|1790|4830
1607516520000|2020-12-09 12:22:00|1790.6|1790.2|1791|1790.6|1791.2|1790.8|1790.4|1790|2973
1607516540000|2020-12-09 12:22:20|1790.8|1790.4|1790.8|1790.4|1790.8|1790.6|1790.2|1790|2084
1607516550000|2020-12-09 12:22:30|1790.6|1790.6|1790.6|1790.4|1790.6|1790.6|1790.6|1790.4|0
1607516560000|2020-12-09 12:22:40|1790.8|1790.2|1790.8|1790.2|1790.8|1790.2|1789.8|1789.4|2409
1607516570000|2020-12-09 12:22:50|1790.6||1790.8||1790.8||1790.6||0
1607516580000|2020-12-09 12:23:00|1790.6|1790|1790.6|1790.2|1790.6|1790.2|1790.4|1790|0
1607516590000|2020-12-09 12:23:10|1790.4||1790.6||1790.6||1790.4||0
1607516600000|2020-12-09 12:23:20|1790.4||1790.4||1790.4||1790.4||242
1607516610000|2020-12-09 12:23:30|1790.2|1789.8|1790.4|1790|1790.4|1790|1790.2|1789.8|35
1607516620000|2020-12-09 12:23:40|1790.2||1790.4||1790.4||1790.2||492
1607516630000|2020-12-09 12:23:50|1790.2|1789.6|1789.4|1789|1790.2|1789.6|1789.4|1789|630
1607516640000|2020-12-09 12:24:00|1789.2|1788.6|1788.8|1788.4|1789.4|1788.6|1788.6|1788.2|1624
1607516650000|2020-12-09 12:24:10|1788.6|1788|1789|1788.8|1789|1788.8|1788.4|1788|1411
1607516660000|2020-12-09 12:24:20|1788.8|1788.6|1788.8|1788.2|1788.8|1788.6|1788.8|1788.2|645
1607516670000|2020-12-09 12:24:30|1788.6|1788|1788.8|1788.2|1788.8|1788.2|1788.4|1788|650
1607516680000|2020-12-09 12:24:40|1788.6||1788.6||1788.6||1788.4||0
1607516690000|2020-12-09 12:24:50|1788.4|1788.4|1788.6|1788.4|1788.6|1788.4|1788.4|1788.2|0
1607516700000|2020-12-09 12:25:00|1788.8|1788.6|1789|1788.4|1789.4|1789.2|1788.8|1788.4|1569
1607516710000|2020-12-09 12:25:10|1788.8|1788.6|1789|1788.4|1789.2|1788.8|1788.8|1788.4|81
1607516720000|2020-12-09 12:25:20|1788.8||1788.6||1788.8||1788.6||0
1607516730000|2020-12-09 12:25:30|1788.4|1788.2|1788.4|1788|1788.4|1788.2|1788.4|1787.8|323
1607516740000|2020-12-09 12:25:40|1788.2|1787.8|1788.2|1787.8|1788.4|1787.8|1787.8|1787.6|757
1607516760000|2020-12-09 12:26:00|1788.4|1788|1788.2|1787.8|1788.4|1788.2|1788.2|1787.8|700
1607516770000|2020-12-09 12:26:10|1788.4|1788|1787.4|1787.2|1788.4|1788.2|1787.4|1787|2431
1607516780000|2020-12-09 12:26:20|1787.6|1787.4|1788|1787.8|1788|1787.8|1787.4|1787.2|253
1607516790000|2020-12-09 12:26:30|1788.2|1788|1788.2|1787.8|1788.2|1788|1788|1787.8|306
1607516800000|2020-12-09 12:26:40|1788|1787.6|1788|1787.6|1788|1787.6|1788|1787.6|333
1607516810000|2020-12-09 12:26:50|1787.8|1787.4|1787.2|1787|1787.8|1787.4|1787.2|1787|674
1607516820000|2020-12-09 12:27:00|1787.4||1787.2||1787.4||1787.2||14
1607516830000|2020-12-09 12:27:10|1787|1786.6|1786.8|1786.6|1787|1786.8|1786.8|1786.6|18
1607516840000|2020-12-09 12:27:20|1787|1786.8|1787|1786.8|1787|1786.8|1786.8|1786.6|1578
1607516850000|2020-12-09 12:27:30|1787.2|1786.6|1788|1787.4|1788|1787.6|1787.2|1786.6|1846
1607516860000|2020-12-09 12:27:40|1787.8|1787.6|1788|1787.6|1788|1787.6|1787.6|1787.4|0
1607516870000|2020-12-09 12:27:50|1788.2|1787.4|1789|1788.6|1789.2|1788.8|1788|1787.4|1220
1607516880000|2020-12-09 12:28:00|1788.8|1788.8|1788.8|1788.4|1788.8|1788.8|1788.8|1788.4|0
1607516890000|2020-12-09 12:28:10|1788.6|1788.6|1788.4|1787.8|1788.6|1788.6|1788|1787.6|1721
1607516900000|2020-12-09 12:28:20||1788||1788.2||1788.2||1788|875
1607516910000|2020-12-09 12:28:30|1788.8||1788.8||1788.8||1788.4||779
1607516920000|2020-12-09 12:28:40|1789|1788.4|1789|1788.6|1789|1788.6|1788.8|1788.4|3
1607516930000|2020-12-09 12:28:50|1788.8|1788.8|1788.8|1788.6|1789|1788.8|1788.8|1788.6|198
1607516940000|2020-12-09 12:29:00|1788.6|1788.2|1788.8|1788.2|1788.8|1788.4|1788.4|1788.2|582
1607516950000|2020-12-09 12:29:10||1788.4||1788.4||1788.4||1788.4|88
1607516960000|2020-12-09 12:29:20|1788.6|1788.2|1788.8|1788.6|1788.8|1788.6|1788.6|1788.2|922
1607516970000|2020-12-09 12:29:30||1788.4||1788.6||1788.6||1788.4|0
1607516990000|2020-12-09 12:29:50|1788.6|1788.4|1787.4|1786.8|1788.8|1788.4|1787|1786.6|5869
1607517000000|2020-12-09 12:30:00|1787|1786.6|1786.6|1786|1787.4|1786.6|1786.4|1785.8|1080
1607517010000|2020-12-09 12:30:10|1786.4|1786.2|1786.2|1786|1786.6|1786.4|1786.2|1786|1730
1607517020000|2020-12-09 12:30:20|1786|1785.6|1786.2|1785.8|1786.2|1785.8|1786|1785.6|726
1607517030000|2020-12-09 12:30:30||1786||1785.8||1786||1785.8|616
1607517040000|2020-12-09 12:30:40|1786.4|1786|1786.2|1786|1786.6|1786.2|1786.2|1785.8|870
1607517050000|2020-12-09 12:30:50|1786|1785.8|1786|1785.8|1786|1785.8|1786|1785.8|184
1607517060000|2020-12-09 12:31:00|||||||||554
1607517070000|2020-12-09 12:31:10|1786.2|1786|1786.2|1786|1786.2|1786|1786.2|1786|714
1607517080000|2020-12-09 12:31:20|1786.4|1786.2|1786.4|1786|1786.4|1786.2|1786.4|1786|529
1607517090000|2020-12-09 12:31:30|1786.2|1785.8|1785.8|1785.2|1786.2|1785.8|1785.6|1785|1339
1607517100000|2020-12-09 12:31:40|1785.6|1785|1785.8|1785.2|1786.2|1785.8|1785.2|1785|6686
1607517120000|2020-12-09 12:32:00||1785.4||1785.6||1785.6||1785.4|0
1607517130000|2020-12-09 12:32:10|1786|1785.8|1786|1785.6|1786|1785.8|1786|1785.6|18
1607517140000|2020-12-09 12:32:20|1786.2|1785.8|1786.2|1786|1786.6|1786.2|1786.2|1785.8|2261
1607517150000|2020-12-09 12:32:30|1786.6||1786.6||1786.6||1786.6||62
1607517170000|2020-12-09 12:32:50|1786.8|1786.2|1787.2|1786.8|1787.4|1787|1786.6|1786.2|2875
1607517180000|2020-12-09 12:33:00|1787|1787|1786.8|1786.6|1787|1787|1786.8|1786.6|356
1607517190000|2020-12-09 12:33:10|1786.6|1786.4|1785.8|1785.4|1786.6|1786.4|1785.4|1785|2167
1607517200000|2020-12-09 12:33:20||1785.2||1785.4||1785.4||1785.2|0
1607517210000|2020-12-09 12:33:30|1786|1785.6|1785.8|1785.2|1786.2|1785.8|1785.6|1785.2|2015
1607517230000|2020-12-09 12:33:50|1785.6|1785|1785|1784.6|1785.6|1785|1785|1784.6|2263
1607517240000|2020-12-09 12:34:00|1784.8|1784.4|1784.8|1784.6|1785|1784.8|1784.8|1784.4|1651
1607517250000|2020-12-09 12:34:10|1785|1784.8|1785|1784.8|1785|1784.8|1784.8|1784.6|247
1607517260000|2020-12-09 12:34:20|1785.2|1785|1784.6|1784.4|1785.8|1785.4|1784.6|1784.4|1869
1607517270000|2020-12-09 12:34:30|1784.8|1784.6|1784.8|1784.6|1785|1784.6|1784.8|1784.4|1
1607517280000|2020-12-09 12:34:40|1785|1784.8|1785|1784.6|1785|1784.8|1784.8|1784.6|3
1607517290000|2020-12-09 12:34:50|1784.8||1784.8||1784.8||1784.8||0
1607517300000|2020-12-09 12:35:00|1785|1784.8|1785.2|1784.8|1785.4|1785|1785|1784.8|485
1607517310000|2020-12-09 12:35:10|1785.4|1785|1785.2|1784.8|1785.4|1785|1785.2|1784.8|489
1607517330000|2020-12-09 12:35:30|1785|1784.6|1784.6|1784.2|1785|1784.6|1784.6|1784.2|896
1607517340000|2020-12-09 12:35:40|1784.4|1784|1784.6|1784.2|1784.6|1784.2|1784.2|1784|1043
1607517350000|2020-12-09 12:35:50|1784.8|1784.4|1784.8|1784.2|1785.2|1784.6|1784.6|1784.2|1361
1607517360000|2020-12-09 12:36:00|1785|1784.6|1784.8|1784.6|1785|1784.8|1784.8|1784.6|195
1607517370000|2020-12-09 12:36:10|1785||1784.8||1785||1784.8||405
1607517380000|2020-12-09 12:36:20|1785|1784.2|1784.6|1784.2|1785|1784.2|1784.4|1784.2|2501
1607517390000|2020-12-09 12:36:30|1784.4||1784.4||1784.6||1784.4||0
1607517400000|2020-12-09 12:36:40|1784.2|1784|1784.8|1784.4|1784.8|1784.4|1783.8|1783.6|5154
1607517410000|2020-12-09 12:36:50|1784.6|1784.2|1784|1783.6|1784.6|1784.2|1784|1783.6|0
1607517420000|2020-12-09 12:37:00|1784.4|1783.8|1784.8|1784.2|1784.8|1784.2|1784.4|1783.6|630
1607517430000|2020-12-09 12:37:10|1784.6|1784.4|1785.2|1784.6|1785.6|1785.4|1784.6|1784.2|1768
1607517440000|2020-12-09 12:37:20|1785|1784.8|1785.2|1784.6|1785.2|1785|1785|1784.6|975
1607517450000|2020-12-09 12:37:30|1785.4|1784.8|1785.8|1785.4|1786|1785.6|1785|1784.6|5988
1607517460000|2020-12-09 12:37:40|1786|1785.2|1785.2|1785|1786|1785.4|1785.2|1785|1429
1607517470000|2020-12-09 12:37:50|1785.4|1785.2|1785.6|1785.2|1785.8|1785.4|1785.4|1785|807
1607517480000|2020-12-09 12:38:00|1785.4|1785|1785.6|1785.2|1785.8|1785.4|1785.4|1785|443
1607517490000|2020-12-09 12:38:10|1785.4|1785|1784.6|1784.4|1785.6|1785.2|1784.4|1784.2|1519
1607517500000|2020-12-09 12:38:20|1784.8|1784.2|1784.6|1784.2|1784.8|1784.4|1784.6|1784.2|261
1607517510000|2020-12-09 12:38:30|1784.4|1784|1784.2|1784|1784.4|1784|1784.2|1784|75
1607517520000|2020-12-09 12:38:40|1784.4|1784.2|1784.2|1784|1784.6|1784.2|1784.2|1784|198
1607517530000|2020-12-09 12:38:50|1784|1783.8|1784.2|1783.8|1784.2|1783.8|1784|1783.6|418
1607517540000|2020-12-09 12:39:00|1784.4|1784|1784.4|1784.2|1784.4|1784.2|1784.4|1783.8|191
1607517550000|2020-12-09 12:39:10|1784.6|1784.4|1785.6|1785.2|1785.8|1785.4|1784.6|1784.4|962
1607517560000|2020-12-09 12:39:20|1785.4|1785|1785.4|1785|1785.4|1785|1785.2|1785|101
1607517570000|2020-12-09 12:39:30|1785.2||1785.2||1785.2||1785.2||100
1607517580000|2020-12-09 12:39:40|1785|1784.8|1785.2|1784.6|1785.2|1784.8|1785|1784.6|565
1607517590000|2020-12-09 12:39:50|1785|1784.4|1784.4|1784.2|1785.2|1784.4|1784.4|1784.2|430
1607517600000|2020-12-09 12:40:00|1784.6|1784.4|1785.2|1785|1785.6|1785.2|1784.6|1784|3335
1607517610000|2020-12-09 12:40:10|||||||||16
1607517620000|2020-12-09 12:40:20|1785|1784.8|1785.6|1785.2|1785.6|1785.4|1785|1784.6|3266
1607517630000|2020-12-09 12:40:30|1785.4|1785|1784.8|1784.6|1785.4|1785.2|1784.8|1784.6|520
1607517640000|2020-12-09 12:40:40|1784.6|1784.4|1784.8|1784.4|1784.8|1784.4|1784.6|1784.4|2337
1607517650000|2020-12-09 12:40:50|1784.6|1784.2|1784.6|1784.2|1784.6|1784.2|1784.2|1784|283
1607517670000|2020-12-09 12:41:10|1784.4|1784|1784.2|1784|1784.6|1784|1784.2|1784|280
1607517680000|2020-12-09 12:41:20|1784.4|1784.2|1784.4|1784|1784.4|1784.2|1784.4|1783.8|28
1607517690000|2020-12-09 12:41:30|1784.6|1784.2|1784.4|1784|1784.6|1784.2|1784.4|1784|1382
1607517700000|2020-12-09 12:41:40|1784.6|1784.2|1784.4|1784.2|1784.6|1784.2|1784.4|1784.2|16
1607517710000|2020-12-09 12:41:50|1784.6|1784.4|1784.6|1784.2|1784.6|1784.4|1784.4|1784.2|770
1607517720000|2020-12-09 12:42:00|1784.4|1784|1784|1783.6|1784.4|1784|1783.8|1783.6|1071
1607517730000|2020-12-09 12:42:10|1783.8|1783.4|1784|1783.6|1784|1783.8|1783.6|1783|3525
1607517740000|2020-12-09 12:42:20|1784.2|1783.8|1784.2|1783.8|1784.2|1784|1784|1783.8|1718
1607517750000|2020-12-09 12:42:30|1784|1784|1784.2|1784|1784.2|1784|1784|1783.8|639
1607517770000|2020-12-09 12:42:50|||||||||450
1607517780000|2020-12-09 12:43:00|1784.4|1784.2|1784.4|1784|1784.4|1784.2|1784.4|1784|100
1607517790000|2020-12-09 12:43:10|1784.6|1784.2|1784.6|1784.2|1784.6|1784.4|1784.4|1784|343
1607517800000|2020-12-09 12:43:20|1784.4|1784|1784.2|1784|1784.4|1784|1784|1783.8|891
1607517810000|2020-12-09 12:43:30||1783.8||1784||1784||1783.8|0
1607517820000|2020-12-09 12:43:40|1784|1783.8|1784.2|1783.8|1784.2|1784|1784|1783.8|375
1607517830000|2020-12-09 12:43:50|1784|1784|1784|1783.8|1784.2|1784|1784|1783.8|0
1607517840000|2020-12-09 12:44:00|1783.8|1783.6|1783.6|1783.2|1783.8|1783.6|1783.6|1783|687
1607517850000|2020-12-09 12:44:10|1783.4|1783|1783|1782.6|1783.4|1783|1783|1782.6|3960
1607517860000|2020-12-09 12:44:20|1783.2|1782.8|1783.6|1783|1783.6|1783.2|1783|1782.6|1244
1607517870000|2020-12-09 12:44:30|1783.4||1783.4||1783.4||1783.4||10
1607517880000|2020-12-09 12:44:40|1783.2|1782.8|1783|1782.8|1783.2|1782.8|1783|1782.8|0
1607517890000|2020-12-09 12:44:50|1782.8|1782.6|1782.8|1782.4|1783|1782.6|1782.8|1782.4|549
1607517900000|2020-12-09 12:45:00|1782.6|1782.6|1782.8|1782.2|1782.8|1782.6|1782.4|1782|3722
1607517910000|2020-12-09 12:45:10|1782.6|1782.4|1782.8|1782.4|1782.8|1782.4|1782.4|1782.4|259
1607517920000|2020-12-09 12:45:20|1782.6|1782.2|1782.2|1782|1782.6|1782.2|1782.2|1782|1052
1607517930000|2020-12-09 12:45:30|1782.4|1782.2|1782.8|1782.4|1782.8|1782.4|1782.4|1782|1542
1607517940000|2020-12-09 12:45:40|1782.6|1782.2|1782.6|1782.2|1782.8|1782.2|1782.6|1782.2|151
1607517950000|2020-12-09 12:45:50|1782.8||1782.8||1782.8||1782.6||50
1607517960000|2020-12-09 12:46:00|1782.6||1782.6||1782.8||1782.6||1
1607517970000|2020-12-09 12:46:10|1782.4|1782|1782.4|1782|1782.4|1782|1782.2|1782|356
1607517980000|2020-12-09 12:46:20|1782.6|1782.2|1782.4|1782|1782.6|1782.4|1782.4|1782|5
1607517990000|2020-12-09 12:46:30|1782.6|1782.2|1782.6|1782.2|1782.8|1782.6|1782.6|1782.2|9555
1607518000000|2020-12-09 12:46:40|1782.8|1782.4|1783|1782.6|1783.2|1782.8|1782.8|1782.4|595
1607518010000|2020-12-09 12:46:50|1783.2|1782.8|1784|1783.4|1784|1783.6|1783|1782.8|2091
1607518020000|2020-12-09 12:47:00|1783.8|1783.2|1784|1783.4|1784|1783.6|1783.6|1783|1259
1607518030000|2020-12-09 12:47:10|1784.4|1783.6|1784.4|1784|1784.4|1784|1784.2|1783.6|1836
1607518040000|2020-12-09 12:47:20|1784.6|1784.2|1784.6|1784.2|1784.6|1784.4|1784.6|1784.2|260
1607518050000|2020-12-09 12:47:30|1784.8|1784.4|1785.4|1785|1785.8|1785.4|1784.8|1784.4|5009
1607518060000|2020-12-09 12:47:40|1785.2|1784.8|1785|1784.6|1785.4|1784.8|1784.8|1784.4|1507
1607518070000|2020-12-09 12:47:50|1784.8|1784.4|1784.8|1784.4|1785|1784.8|1784.8|1784.4|5393
1607518080000|2020-12-09 12:48:00|1785|1784.6|1785.6|1785.2|1786.2|1785.6|1785|1784.6|1273
1607518090000|2020-12-09 12:48:10|1786|1785.4|1786.2|1785.6|1786.2|1785.8|1786|1785.2|431
1607518100000|2020-12-09 12:48:20||1785.8||1785.8||1785.8||1785.8|0
1607518110000|2020-12-09 12:48:30|1786.4|1785.6|1786.2|1785.6|1786.4|1786.2|1786.2|1785.6|280
1607518120000|2020-12-09 12:48:40|1786.4|1785.8|1787.4|1787|1787.6|1787|1786.4|1785.8|1788
1607518130000|2020-12-09 12:48:50|1787.6|1787.2|1789.4|1789|1789.6|1789|1787.6|1787.2|1408
1607518140000|2020-12-09 12:49:00|1789.2|1788.8|1789.4|1789|1789.4|1789|1789|1788.8|1943
1607518150000|2020-12-09 12:49:10|1789.2|1788.8|1789.4|1789|1789.4|1789|1788.8|1788.6|2338
1607518160000|2020-12-09 12:49:20|1789.2|1788.6|1789.4|1788.8|1789.4|1788.8|1789|1788.6|14
1607518170000|2020-12-09 12:49:30|1789.2|1788.6|1789.4|1788.8|1789.4|1788.8|1789|1788.6|18
1607518180000|2020-12-09 12:49:40|1789.6|1789|1790.2|1789.6|1790.4|1789.6|1789.6|1789|1283
1607518190000|2020-12-09 12:49:50|1790|1789.4|1789.8|1789.4|1790|1789.4|1789.4|1789.2|1017
1607518200000|2020-12-09 12:50:00|1790|1789.6|1789.8|1789.2|1790|1789.8|1789.8|1789.2|4
1607518210000|2020-12-09 12:50:10|1789.6|1789|1789.4|1789|1789.6|1789.2|1789.2|1788.8|2180
1607518230000|2020-12-09 12:50:30|1789.2|1788.8|1789|1788.4|1789.2|1788.8|1789|1788.4|232
1607518240000|2020-12-09 12:50:40|1789.2|1788.6|1789|1788.4|1789.4|1789|1789|1788.4|200
1607518280000|2020-12-09 12:51:20|1788.8|1788.2|1788.2|1787.8|1788.8|1788.2|1788|1787.6|291
1607518290000|2020-12-09 12:51:30|1788|1787.6|1787.8|1787.6|1788|1787.8|1787.8|1787.6|196
1607518300000|2020-12-09 12:51:40|1788|1787.8|1788|1787.8|1788|1787.8|1788|1787.6|0
1607518310000|2020-12-09 12:51:50|1787.8|1787.6|1788|1787.8|1788|1787.8|1787.8|1787.6|740
1607518320000|2020-12-09 12:52:00|1788.2|1788|1788.6|1788|1788.6|1788.2|1788|1787.6|1468
1607518340000|2020-12-09 12:52:20||1788.2||1788.4||1788.4||1788.2|0
1607518350000|2020-12-09 12:52:30|1789|1788.6|1789|1788.4|1789|1788.6|1789|1788.4|288
1607518360000|2020-12-09 12:52:40|1788.8|1788.6|1788.6|1788.4|1788.8|1788.6|1788.6|1788.4|0
1607518370000|2020-12-09 12:52:50|1788.4|1788.2|1787.6|1787|1788.4|1788.2|1787.4|1786.8|1899
1607518380000|2020-12-09 12:53:00||1787.2||1787.2||1787.4||1787.2|589
1607518390000|2020-12-09 12:53:10|1787.8|1787.4|1788.2|1787.6|1788.2|1787.8|1787.8|1787.4|570
1607518400000|2020-12-09 12:53:20|1788|1787.4|1788|1787.8|1788.2|1788|1787.8|1787.4|673
1607518410000|2020-12-09 12:53:30|1788.2|1788|1788.6|1788|1788.6|1788|1788.2|1788|151
1607518430000|2020-12-09 12:53:50|1788.4|1788.2|1788.2|1787.8|1788.4|1788.2|1787.6|1787.4|2074
1607518450000|2020-12-09 12:54:10|1788|1788|1788|1787.4|1788|1788|1788|1787.4|1
1607518460000|2020-12-09 12:54:20|1788.2|1787.6|1788.2|1787.8|1788.2|1787.8|1788.2|1787.6|0
1607518470000|2020-12-09 12:54:30|1788.4|1788|1789.4|1788.8|1789.4|1789|1788.4|1787.8|1747
1607518480000|2020-12-09 12:54:40|1789.2|1788.6|1789.4|1788.8|1789.4|1789|1789|1788.6|1400
1607518500000|2020-12-09 12:55:00|1789.2|1788.6|1788.4|1787.8|1789.2|1788.6|1788.2|1787.8|891
1607518510000|2020-12-09 12:55:10|1788.2|1788|1788.4|1787.8|1788.4|1788|1788.2|1787.8|1
1607518520000|2020-12-09 12:55:20|1788.2||1788.4||1788.4||1788.2||0
1607518530000|2020-12-09 12:55:30|1788.2|1788|1789|1788.8|1789.4|1789.2|1788.2|1788|1240
1607518540000|2020-12-09 12:55:40||1788.6||1788.8||1788.8||1788.6|100
1607518550000|2020-12-09 12:55:50|1789.4|1789|1789.4|1788.8|1789.4|1789|1789|1788.8|823
1607518560000|2020-12-09 12:56:00|1789.6|1789|1789.8|1789.2|1789.8|1789.2|1789.6|1789|81
1607518570000|2020-12-09 12:56:10|1789.6|1789.4|1789.8|1789.6|1789.8|1789.6|1789.6|1789.4|314
1607518580000|2020-12-09 12:56:20|1790|1789.8|1790.2|1789.8|1790.2|1789.8|1789.8|1789.6|365
1607518590000|2020-12-09 12:56:30||1789.6||1789.8||1789.8||1789.6|0
1607518600000|2020-12-09 12:56:40|1790.4|1790|1790.2|1789.6|1790.4|1790.2|1790|1789.6|1192
1607518610000|2020-12-09 12:56:50|1789.8|1789.4|1789.8|1789.4|1790|1789.6|1789.6|1789.4|813
1607518620000|2020-12-09 12:57:00||1789.6||1789.6||1789.6||1789.4|295
1607518630000|2020-12-09 12:57:10||1789.4||1789.6||1789.6||1789.4|0
1607518640000|2020-12-09 12:57:20|1790|1789.4|1790.2|1789.6|1790.2|1789.8|1789.8|1789.4|408
1607518650000|2020-12-09 12:57:30|1790|1789.4|1790|1789.6|1790|1789.6|1789.8|1789.4|0
1607518660000|2020-12-09 12:57:40|1789.8|1789.4|1789.8|1789.6|1790|1789.6|1789.8|1789.4|0
1607518670000|2020-12-09 12:57:50|1790.2|1789.4|1790|1789.8|1790.2|1789.8|1789.8|1789.4|210
1607518680000|2020-12-09 12:58:00|1789.8|1789.6|1791|1790.6|1791|1790.8|1789.8|1789.6|1081
1607518690000|2020-12-09 12:58:10||1790.8||1790.8||1790.8||1790.6|0
1607518700000|2020-12-09 12:58:20|1790.8|1790.6|1790.6|1790|1791|1790.6|1790.4|1790|4132
1607518710000|2020-12-09 12:58:30||1790.2||1790||1790.2||1790|0
1607518720000|2020-12-09 12:58:40||1790.2||1790||1790.2||1790|0
1607518730000|2020-12-09 12:58:50|1790.4|1790.2|1790.6|1790|1790.6|1790.2|1790.4|1790|90
1607518740000|2020-12-09 12:59:00|1790.4||1790.6||1790.6||1790.2||3559
1607518750000|2020-12-09 12:59:10||1790.2||1790||1790.2||1790|0
1607518760000|2020-12-09 12:59:20|1790.8|1790.2|1792.2|1791.8|1792.4|1792|1790.8|1790.2|2221
1607518770000|2020-12-09 12:59:30|1792.4|1791.6|1792|1791.6|1792.4|1792|1792|1791.6|0
1607518780000|2020-12-09 12:59:40|1792.2|1791.8|1791.8|1791.4|1792.4|1791.8|1791.8|1791.4|1075
1607518790000|2020-12-09 12:59:50|1791.6|1791.2|1791.8|1791.4|1791.8|1791.4|1791.4|1791.2|843
1607518800000|2020-12-09 13:00:00|1791.6|1791.6|1791.8|1791.2|1792|1791.6|1791.6|1791.2|216
1607518810000|2020-12-09 13:00:10|1791.6|1791|1791.4|1791|1791.6|1791|1791.4|1790.8|160
1607518830000|2020-12-09 13:00:30|1791.2|1791.2|1791.2|1790.8|1791.4|1791.2|1791.2|1790.8|538
1607518840000|2020-12-09 13:00:40|1791.4|1791|1790.6|1790|1791.4|1791.2|1790.4|1790|2168
1607518850000|2020-12-09 13:00:50|1790.4||1790.6||1790.6||1790.4||0
1607518860000|2020-12-09 13:01:00|1790.4||1790.4||1790.6||1790.4||0
1607518870000|2020-12-09 13:01:10|1790.2|1789.8|1789.8|1789.4|1790.4|1789.8|1789.8|1789.4|970
1607518920000|2020-12-09 13:02:00|1790|1789.6|1790.2|1789.8|1790.2|1790|1790|1789.2|1242
1607518930000|2020-12-09 13:02:10|1790|1790|1790.2|1789.6|1790.2|1790|1790|1789.6|0
1607518940000|2020-12-09 13:02:20|1790|1789.4|1789.8|1789.4|1790|1789.4|1789.8|1789.4|528
1607518950000|2020-12-09 13:02:30|1789.6|1789.2|1788.6|1788.4|1789.6|1789.2|1788.4|1788|1769
1607518960000|2020-12-09 13:02:40|1788.8|1788.2|1788.4|1787.8|1788.8|1788.2|1788.2|1787.8|850
1607518970000|2020-12-09 13:02:50|1788.6|1788|1788.6|1788.2|1788.6|1788.2|1788.6|1788|268
1607518980000|2020-12-09 13:03:00|1788.8||1788.8||1788.8||1788.6||0
1607518990000|2020-12-09 13:03:10|1788.6|1787.8|1788.8|1788.4|1788.8|1788.6|1788|1787.6|1560
1607519000000|2020-12-09 13:03:20|||||||||16
1607519010000|2020-12-09 13:03:30|1788.6|1788.6|1788.8|1788.6|1788.8|1788.6|1788.6|1788.6|100
1607519020000|2020-12-09 13:03:40||1788.4||1788.4||1788.6||1788.4|198
1607519030000|2020-12-09 13:03:50|1788.6|1788.2|1788.4|1788.2|1788.6|1788.2|1788.2|1788|1050
1607519040000|2020-12-09 13:04:00|1788.6|1788|1788.4|1788|1788.6|1788.2|1788.4|1788|0
1607519050000|2020-12-09 13:04:10||1788.2||1788.2||1788.2||1788|0
1607519060000|2020-12-09 13:04:20|1788.2|1788|1788.2|1787.6|1788.2|1788.2|1788|1787.6|479
1607519080000|2020-12-09 13:04:40|1788|1787.8|1788.2|1787.8|1788.2|1787.8|1787.8|1787.8|196
1607519090000|2020-12-09 13:04:50|1788|1787.6|1788|1787.6|1788.2|1787.8|1788|1787.6|0
1607519100000|2020-12-09 13:05:00|1788.2|1787.8|1788|1787.6|1788.2|1787.8|1787.8|1787.6|120
1607519110000|2020-12-09 13:05:10||1787.8||1787.6||1787.8||1787.6|135
1607519120000|2020-12-09 13:05:20||1787.8||1787.8||1787.8||1787.6|0
1607519130000|2020-12-09 13:05:30|1788.2|1788|1787.6|1787.2|1788.2|1788|1787.6|1787.2|1916
1607519140000|2020-12-09 13:05:40|1787.8|1787.4|1787.6|1787.2|1788|1787.6|1787|1786.6|4696
1607519150000|2020-12-09 13:05:50|1787.8|1787.4|1788|1787.4|1788|1787.6|1787.8|1787.4|587
1607519160000|2020-12-09 13:06:00|1787.8|1787.2|1787.8|1787.4|1787.8|1787.4|1787.6|1787.2|11
1607519170000|2020-12-09 13:06:10|1787.6|1787.2|1787|1786.8|1787.6|1787.2|1786.8|1786.4|1180
1607519180000|2020-12-09 13:06:20|1787.2|1786.6|1787.2|1786.8|1787.2|1786.8|1787.2|1786.4|255
1607519190000|2020-12-09 13:06:30|1787.4|1787|1787.8|1787.6|1787.8|1787.6|1787.4|1787|418
1607519200000|2020-12-09 13:06:40|1787.6|1787.2|1787.6|1787.2|1787.8|1787.2|1787.6|1787.2|846
1607519210000|2020-12-09 13:06:50|1787.8|1786.8|1787.6|1787.2|1787.8|1787.2|1787.2|1786.8|523
1607519220000|2020-12-09 13:07:00|1787.4|1787|1787.8|1787.2|1787.8|1787.4|1787.4|1786.8|0
1607519230000|2020-12-09 13:07:10|1787.6|1787.4|1788|1787.6|1788|1787.8|1787.6|1787.2|894
1607519240000|2020-12-09 13:07:20|1787.8|1787.4|1788|1787.6|1788|1787.6|1787.8|1787.4|0
1607519250000|2020-12-09 13:07:30|1787.8|1787.4|1787.8|1787.6|1788|1787.6|1787.8|1787.4|0
1607519260000|2020-12-09 13:07:40|1788|1787.4|1788.6|1788.4|1789|1788.6|1787.8|1787.4|843
1607519270000|2020-12-09 13:07:50|1788.4|1788.2|1789|1788.6|1789|1788.6|1788.4|1788.2|544
1607519280000|2020-12-09 13:08:00|1788.8|1788.4|1788.8|1788.2|1789|1788.6|1788.6|1788.2|415
1607519290000|2020-12-09 13:08:10||1788.6||1788.6||1788.6||1788.6|0
1607519300000|2020-12-09 13:08:20|1788.6|1788.4|1788.6|1788.2|1788.6|1788.4|1788.6|1788.2|500
1607519310000|2020-12-09 13:08:30||1788.4||1788.4||1788.4||1788.4|0
1607519320000|2020-12-09 13:08:40|||||||||250
1607519330000|2020-12-09 13:08:50|1788.8|1788.6|1788.8|1788.6|1788.8|1788.6|1788.6|1788.4|500
1607519340000|2020-12-09 13:09:00||1788.4||1788.6||1788.6||1788.4|0
1607519350000|2020-12-09 13:09:10|1788.6|1788.4|1788.8|1788.2|1788.8|1788.6|1788.6|1788.2|1623
1607519360000|2020-12-09 13:09:20|1788.6||1788.8||1788.8||1788.6||150
1607519370000|2020-12-09 13:09:30|1788.6||1788.6||1788.8||1788.6||0
1607519390000|2020-12-09 13:09:50|1788.4||1788.4||1788.4||1788.4||0
1607519400000|2020-12-09 13:10:00|1788.6|1788|1788.2|1787.6|1788.6|1788|1788|1787.4|1562
1607519410000|2020-12-09 13:10:10|1788|1787.8|1788.2|1788|1788.2|1788|1788|1787.8|76
1607519420000|2020-12-09 13:10:20|||||||||28
1607519430000|2020-12-09 13:10:30|1788.4|1788.2|1788.4|1788.2|1788.4|1788.2|1788.2|1788|1532
1607519440000|2020-12-09 13:10:40|1788.6|1788.4|1788|1787.6|1788.8|1788.4|1788|1787.6|1447
1607519460000|2020-12-09 13:11:00||1787.8||1787.6||1787.8||1787.6|0
1607519480000|2020-12-09 13:11:20|1788.2|1787.8|1788.2|1787.6|1788.8|1788.4|1788.2|1787.6|1409
1607519490000|2020-12-09 13:11:30|1788|1787.4|1787.8|1787.2|1788|1787.4|1787.8|1787.2|0
1607519500000|2020-12-09 13:11:40|1787.6|1787|1787|1786.6|1787.6|1787|1787|1786.6|206
1607519510000|2020-12-09 13:11:50|1787.2|1786.8|1787.2|1786.8|1787.2|1787|1787.2|1786.6|445
1607519520000|2020-12-09 13:12:00|1787.4|1787|1787.6|1787.2|1787.6|1787.2|1787.2|1787|198
1607519530000|2020-12-09 13:12:10|1787.8|1787.4|1788.2|1787.8|1788.2|1787.8|1787.8|1787.2|535
1607519540000|2020-12-09 13:12:20|1788||1788||1788||1788||0
1607519550000|2020-12-09 13:12:30|1788.2|1788|1788.6|1788.4|1788.6|1788.4|1788.2|1787.8|188
1607519560000|2020-12-09 13:12:40|1788.8|1788.6|1788.6|1788.4|1788.8|1788.6|1788.6|1788.4|419
1607519570000|2020-12-09 13:12:50|1788.4|1788.2|1788.6|1788|1788.6|1788.2|1788.2|1787.6|3600
1607519580000|2020-12-09 13:13:00|1788.4||1788.6||1788.6||1788.4||0
1607519590000|2020-12-09 13:13:10|1788.8|1788.2|1788.8|1788.4|1788.8|1788.6|1788.6|1788.2|646
1607519600000|2020-12-09 13:13:20|1788.6||1788.8||1788.8||1788.6||0
1607519610000|2020-12-09 13:13:30|1788.6|1788.6|1788.8|1788.6|1788.8|1788.6|1788.6|1788.6|196
1607519630000|2020-12-09 13:13:50|1789|1788.8|1788.6|1788.4|1789.4|1789|1788.4|1788.2|4326
1607519640000|2020-12-09 13:14:00|1788.4|1788.2|1788.8|1788.4|1788.8|1788.4|1788.2|1787.8|853
1607519650000|2020-12-09 13:14:10|1788.6|1788.2|1788.8|1788.4|1788.8|1788.4|1788.6|1788|0
1607519660000|2020-12-09 13:14:20|1788.6|1788.2|1788.6|1788.2|1788.6|1788.2|1788.6|1788.2|0
1607519670000|2020-12-09 13:14:30|1788.8|1788.4|1789|1788.8|1789|1788.8|1788.8|1788.4|494
1607519680000|2020-12-09 13:14:40|1789.2|1789|1789.6|1789.2|1789.6|1789.2|1789.2|1789|795
1607519700000|2020-12-09 13:15:00|||||||||4523
1607519710000|2020-12-09 13:15:10|1789.4|1789|1790.2|1789.6|1790.6|1790|1789.2|1789|2400
1607519720000|2020-12-09 13:15:20|1790.4|1789.8|1790.8|1790.4|1791|1790.4|1790.4|1789.8|0
1607519730000|2020-12-09 13:15:30|1791|1790.6|1791|1790.4|1791.2|1790.8|1791|1790.4|144
1607519740000|2020-12-09 13:15:40|1790.8||1791||1791||1790.8||0
1607519750000|2020-12-09 13:15:50|1790.8|1790.6|1791|1790.4|1791|1790.8|1790.8|1790.4|196
1607519760000|2020-12-09 13:16:00|1790.8||1790.8||1790.8||1790.8||0
1607519770000|2020-12-09 13:16:10|1790.6|1790.6|1791.8|1791.4|1791.8|1791.4|1790.6|1790.4|1539
1607519780000|2020-12-09 13:16:20|1792|1791.6|1791.2|1791|1792.4|1792|1791.2|1791|3573
1607519790000|2020-12-09 13:16:30|1791.6|1791.2|1791.2|1791|1791.6|1791.2|1791.2|1791|0
1607519800000|2020-12-09 13:16:40|1791|1790.8|1791|1790.6|1791|1790.8|1790.8|1790.4|1249
1607519810000|2020-12-09 13:16:50|1790.8|1790.4|1790.6|1790.4|1791|1790.6|1790.6|1790.4|300
1607519820000|2020-12-09 13:17:00|1790.4|1790.2|1790.2|1790|1790.4|1790.2|1790.2|1789.8|218
1607519830000|2020-12-09 13:17:10|1790|1789.8|1789.6|1789|1790|1789.8|1789.4|1788.8|1694
1607519840000|2020-12-09 13:17:20|1789.4|1788.8|1789.2|1788.8|1789.6|1789|1789|1788.6|300
1607519860000|2020-12-09 13:17:40|1789|1789|1789.2|1788.8|1789.2|1789|1789|1788.8|0
1607519870000|2020-12-09 13:17:50|1789.4|1789|1789.4|1789|1789.4|1789.2|1789.2|1789|1218
1607519880000|2020-12-09 13:18:00|1789.2|1788.8|1789|1788.8|1789.2|1788.8|1789|1788.8|1
1607519890000|2020-12-09 13:18:10|1788.8|1788.6|1789.2|1788.6|1789.2|1788.8|1788.8|1788.4|656
1607519900000|2020-12-09 13:18:20|1789|1788.4|1788|1787.6|1789|1788.4|1787.8|1787.6|2144
1607519910000|2020-12-09 13:18:30|1787.8|1787.8|1788.4|1788|1788.4|1788.2|1787.8|1787.6|1389
1607519920000|2020-12-09 13:18:40|1788.2|1787.8|1788.4|1787.8|1788.6|1788.2|1788|1787.6|343
1607519930000|2020-12-09 13:18:50|1788.2|1787.6|1788|1787.6|1788.4|1787.8|1788|1787.6|0
1607519940000|2020-12-09 13:19:00|1787.8|1787.4|1788|1787.4|1788|1787.4|1787.6|1787.4|409
1607519960000|2020-12-09 13:19:20|1787.8||1788||1788||1787.6||414
1607519970000|2020-12-09 13:19:30|1787.8||1787.8||1787.8||1787.6||400
1607519990000|2020-12-09 13:19:50|1788|1787.6|1788|1787.8|1788|1787.8|1788|1787.6|3
1607520000000|2020-12-09 13:20:00|1787.8|1787.6|1788.2|1787.8|1788.4|1788.2|1787.8|1787.6|1738
1607520010000|2020-12-09 13:20:10|1788|1787.6|1787.6|1787.4|1788.2|1787.6|1787.6|1787.4|540
1607520020000|2020-12-09 13:20:20|1787.4|1787.2|1787.6|1787|1787.6|1787.2|1787|1786.8|1488
1607520030000|2020-12-09 13:20:30|1787.4|1786.8|1787.4|1786.8|1787.6|1787|1787|1786.6|192
1607520040000|2020-12-09 13:20:40|1787.6|1787|1788|1787.6|1788|1787.6|1787.4|1787|925
1607520050000|2020-12-09 13:20:50|1787.8|1787.4|1787.6|1787.2|1787.8|1787.6|1787.6|1787.2|1
1607520060000|2020-12-09 13:21:00|1787.8|1787.4|1787.6|1787.2|1787.8|1787.4|1787.4|1787.2|104
1607520070000|2020-12-09 13:21:10|1787.4|1786.8|1787.4|1786.8|1787.6|1787|1787.2|1786.8|585
1607520080000|2020-12-09 13:21:20|1787.6|1787|1787.6|1787.2|1787.6|1787.2|1787.6|1787|0
1607520090000|2020-12-09 13:21:30|1787.8|1787.4|1787.8|1787.2|1788|1787.6|1787.4|1787.2|882
1607520100000|2020-12-09 13:21:40|1787.6|1787.4|1789.6|1789|1789.6|1789.2|1787.6|1787.4|4385
1607520110000|2020-12-09 13:21:50||1789.2||1789.4||1789.4||1789.2|0
1607520120000|2020-12-09 13:22:00|1789.8|1789.2|1789.8|1789.4|1790|1789.6|1789.6|1789|897
1607520130000|2020-12-09 13:22:10|1789.6|1789.2|1789.4|1788.8|1789.6|1789.4|1789.2|1788.8|1234
1607520140000|2020-12-09 13:22:20||1789||1789||1789||1788.8|0
1607520150000|2020-12-09 13:22:30|1789.2|1788.8|1789.2|1788.8|1789.2|1789|1789|1788.8|0
1607520160000|2020-12-09 13:22:40|1789.4|1789|1789.6|1789.4|1789.6|1789.4|1789.2|1788.8|838
1607520170000|2020-12-09 13:22:50|1789.4|1789.2|1789.4|1789|1789.4|1789.4|1789.4|1788.8|15
1607520180000|2020-12-09 13:23:00|1789.2|1788.8|1788.6|1788.4|1789.2|1788.8|1788.6|1788.4|1685
1607520190000|2020-12-09 13:23:10|1788.4|1788.2|1788.6|1788.2|1788.6|1788.2|1788.4|1788|1048
1607520200000|2020-12-09 13:23:20|1789|1788.4|1789.4|1788.8|1789.4|1789|1788.8|1788.4|1077
1607520210000|2020-12-09 13:23:30|1789.2|1789|1789.4|1789|1789.4|1789|1789.2|1788.8|50
1607520220000|2020-12-09 13:23:40|1789.6|1788.8|1789.4|1788.8|1789.6|1789.2|1789.2|1788.8|617
1607520230000|2020-12-09 13:23:50|1789.2|1789|1789.2|1788.8|1789.2|1789.2|1789.2|1788.8|334
1607520240000|2020-12-09 13:24:00|1789.4||1789.4||1789.4||1789.4||0
1607520250000|2020-12-09 13:24:10|1789.2|1788.6|1788.6|1788.4|1789.2|1788.6|1788.6|1788.2|833
1607520260000|2020-12-09 13:24:20|1788.8|1788.2|1788.8|1788.4|1788.8|1788.6|1788.8|1788.2|504
1607520270000|2020-12-09 13:24:30|1788.6|1788.6|1788.8|1788.4|1788.8|1788.6|1788.6|1788.4|400
1607520280000|2020-12-09 13:24:40|1788.6||1788.6||1788.6||1788.6||0
1607520290000|2020-12-09 13:24:50|1788.4|1788.2|1788.6|1788.2|1788.6|1788.2|1788.4|1788|290
1607520300000|2020-12-09 13:25:00|1788.4|1788|1787.4|1787|1788.4|1788|1787.4|1787|3296
1607520330000|2020-12-09 13:25:30|1787.2||1787.4||1787.4||1787.2||0
1607520360000|2020-12-09 13:26:00|1787.2|1786.8|1787|1786.8|1787.2|1786.8|1786.8|1786.4|860
1607520370000|2020-12-09 13:26:10|1787.2|1787|1788.2|1787.8|1788.2|1787.8|1787.2|1787|2180
1607520380000|2020-12-09 13:26:20|1788|1787.6|1787.8|1787.4|1788|1787.6|1787.8|1787.4|10
1607520390000|2020-12-09 13:26:30|1788|1787.6|1787.8|1787.6|1788|1787.6|1787.8|1787.6|0
1607520400000|2020-12-09 13:26:40|1788.2|1787.8|1788.2|1787.6|1788.2|1787.8|1788.2|1787.6|0
1607520410000|2020-12-09 13:26:50|1788|1787.8|1787.8|1787.4|1788|1787.8|1787.8|1787.4|196
1607520420000|2020-12-09 13:27:00|1787.6|1787.2|1787.6|1787.2|1787.8|1787.4|1787.4|1787.2|525
1607520430000|2020-12-09 13:27:10|1787.4|1787.4|1787.6|1787.2|1787.6|1787.4|1787.4|1787.2|400
1607520440000|2020-12-09 13:27:20|1787.4|1787.4|1787.4|1786.8|1787.4|1787.4|1787.2|1786.8|1330
1607520450000|2020-12-09 13:27:30|1787.2||1787.2||1787.4||1787.2||0
1607520460000|2020-12-09 13:27:40|1787|1786.6|1786.4|1786|1787|1786.6|1786.4|1786|1034
1607520470000|2020-12-09 13:27:50|1786.2|1786.2|1786.8|1786.6|1787|1786.6|1786.2|1786.2|3199
1607520480000|2020-12-09 13:28:00|1787.2|1786.4|1787.2|1786.6|1787.2|1786.6|1787.2|1786.4|237
1607520500000|2020-12-09 13:28:20|1787|1786.4|1788.2|1787.6|1788.2|1787.6|1786.8|1786.4|2225
1607520510000|2020-12-09 13:28:30||1787.8||1788||1788||1787.8|0
1607520520000|2020-12-09 13:28:40|1788.6|1788.2|1788.2|1787.8|1788.6|1788.2|1788|1787.6|198
1607520540000|2020-12-09 13:29:00|1788|1787.6|1787.4|1787|1788.2|1787.6|1787.4|1787|1331
1607520550000|2020-12-09 13:29:10|1787.6|1787.2|1788|1787.6|1788.2|1787.8|1787.6|1787.2|283
1607520560000|2020-12-09 13:29:20|1787.8|1787.4|1787.8|1787.4|1787.8|1787.6|1787.8|1787.2|0
1607520570000|2020-12-09 13:29:30|1788|1787.6|1788|1787.6|1788|1787.6|1788|1787.6|2
1607520580000|2020-12-09 13:29:40|1788.2|1787.8|1788.4|1788|1788.4|1788|1788.2|1787.8|573
1607520590000|2020-12-09 13:29:50|1788.6|1788.2|1788.6|1788.2|1788.8|1788.4|1788.6|1788|4
1607520600000|2020-12-09 13:30:00|1788.8|1788.4|1787.8|1787.4|1789|1788.6|1787.8|1787.4|1248
1607520610000|2020-12-09 13:30:10|1788.2|1787.6|1788.2|1787.6|1788.2|1787.8|1788.2|1787.4|175
1607520620000|2020-12-09 13:30:20|1788|1787.4|1787.8|1787.4|1788.2|1787.6|1787.8|1787.4|0
1607520630000|2020-12-09 13:30:30||1787.6||1787.4||1787.6||1787.4|0
1607520640000|2020-12-09 13:30:40|1788|1787.6|1788.2|1787.8|1788.2|1788|1788|1787.6|563
1607520660000|2020-12-09 13:31:00|1788|1787.6|1788.2|1787.8|1788.2|1788|1787.8|1787.6|337
1607520670000|2020-12-09 13:31:10||1788||1787.8||1788||1787.8|1
1607520680000|2020-12-09 13:31:20|1788.4|1788|1788.6|1788|1788.6|1788.2|1788.4|1787.8|283
1607520690000|2020-12-09 13:31:30|1789|1788.2|1788.8|1788.4|1789.4|1789|1788.4|1787.8|13681
1607520700000|2020-12-09 13:31:40|1789|1788.6|1788.8|1788.4|1789.2|1788.8|1788.8|1788.4|369
1607520710000|2020-12-09 13:31:50|1789|1788.6|1789.4|1789|1789.6|1789|1789|1788.6|2227
1607520720000|2020-12-09 13:32:00|1789.2|1788.6|1789.6|1789|1789.6|1789|1789|1788.6|1181
1607520730000|2020-12-09 13:32:10|1789.4|1788.8|1789|1788.8|1789.4|1789.2|1789|1788.8|504
1607520740000|2020-12-09 13:32:20|1788.8|1788.6|1788.6|1788|1788.8|1788.6|1788.6|1788|222
1607520750000|2020-12-09 13:32:30|1788.4|1787.8|1788.2|1787.8|1788.4|1788|1788|1787.8|916
1607520760000|2020-12-09 13:32:40|1788.4|1788|1788.4|1788|1788.4|1788.2|1788.4|1787.8|196
1607520770000|2020-12-09 13:32:50|1788.6|1788.2|1789|1788.6|1789.2|1788.8|1788.6|1788.2|1222
1607520780000|2020-12-09 13:33:00|1789.2|1788.8|1788.8|1788.6|1789.2|1788.8|1788.8|1788.6|250
1607520790000|2020-12-09 13:33:10|1788.6|1788.4|1788.6|1788.2|1788.8|1788.6|1788.4|1788|1975
1607520800000|2020-12-09 13:33:20|1788.8|1788|1788.8|1788.4|1789|1788.6|1788.6|1788|535
1607520810000|2020-12-09 13:33:30|1789|1788.6|1789.2|1788.8|1789.2|1788.8|1789|1788.6|377
1607520820000|2020-12-09 13:33:40|1789|1788.6|1789|1788.8|1789|1788.8|1789|1788.6|0
1607520830000|2020-12-09 13:33:50|1789.2|1788.6|1789.6|1789|1789.6|1789.2|1789.2|1788.6|452
1607520840000|2020-12-09 13:34:00|1789.4|1789.2|1789.6|1789.2|1789.6|1789.2|1789.4|1789|269
1607520850000|2020-12-09 13:34:10|1789.4|1789|1788.8|1788.6|1789.6|1789|1788.8|1788.6|1857
1607520860000|2020-12-09 13:34:20|1789|1788.4|1788.8|1788.2|1789|1788.4|1788.6|1788.2|917
1607520870000|2020-12-09 13:34:30|1788.6|1788.4|1788.8|1788.4|1788.8|1788.4|1788.6|1788.2|0
1607520900000|2020-12-09 13:35:00|1788.6|1788.2|1788.4|1788|1788.6|1788.2|1788.2|1788|784
1607520910000|2020-12-09 13:35:10|1788.2|1787.8|1788.2|1787.8|1788.2|1787.8|1788|1787.8|1458
1607520920000|2020-12-09 13:35:20|1788|1788|1788.2|1787.8|1788.2|1788|1788|1787.8|0
1607520930000|2020-12-09 13:35:30|1788|1787.6|1788|1787.8|1788|1787.8|1787.8|1787.6|411
1607520940000|2020-12-09 13:35:40|1787.8|1787.6|1787.4|1787.2|1788|1787.6|1787.4|1787.2|363
1607520960000|2020-12-09 13:36:00||1787||1787.2||1787.2||1787|8
1607520970000|2020-12-09 13:36:10|1787.2|1787|1787.6|1787.4|1787.6|1787.4|1787.2|1787|1465
1607520980000|2020-12-09 13:36:20|1787.8|1787.2|1787.8|1787.2|1787.8|1787.2|1787.6|1787.2|0
1607521000000|2020-12-09 13:36:40|1787.6|1787.4|1787.8|1787.6|1787.8|1787.6|1787.6|1787.4|10
1607521010000|2020-12-09 13:36:50|1787.6|1787.4|1787.8|1787.4|1787.8|1787.4|1787.6|1787.4|319
1607521020000|2020-12-09 13:37:00|1787.6||1787.8||1787.8||1787.6||0
1607521030000|2020-12-09 13:37:10|1787.6||1787.6||1787.6||1787.6||0
1607521040000|2020-12-09 13:37:20|1787.8|1787.6|1787.8|1787.6|1787.8|1787.6|1787.8|1787.4|0
1607521050000|2020-12-09 13:37:30||1787.4||1787.6||1787.6||1787.4|0
1607521060000|2020-12-09 13:37:40||1787.4||1787.4||1787.4||1787.4|0
1607521070000|2020-12-09 13:37:50|1787.6|1787.2|1787.4|1787|1787.6|1787.2|1787.4|1787|1650
1607521080000|2020-12-09 13:38:00|1787.2||1787.4||1787.4||1787.2||415
1607521090000|2020-12-09 13:38:10|1787.2|1786.8|1786.6|1786.2|1787.2|1786.8|1786.4|1786.2|1287
1607521100000|2020-12-09 13:38:20|1786.4|1786|1785.8|1785.2|1786.4|1786|1785.4|1785|2367
1607521120000|2020-12-09 13:38:40|1785.6|1785.4|1785.8|1785.2|1785.8|1785.4|1785.6|1785.2|100
1607521130000|2020-12-09 13:38:50|1785.6||1785.8||1785.8||1785.6||0
1607521140000|2020-12-09 13:39:00|1786|1785.4|1786.6|1786.4|1786.6|1786.4|1786|1785.4|1729
1607521150000|2020-12-09 13:39:10|1786.8|1786.6|1787|1786.6|1787.2|1786.8|1786.6|1786|1878
1607521160000|2020-12-09 13:39:20|1786.8|1786.4|1787|1786.6|1787.2|1786.6|1786.8|1786.2|990
1607521170000|2020-12-09 13:39:30|1786.8|1786.4|1786.2|1785.6|1786.8|1786.4|1786.2|1785.4|1423
1607521180000|2020-12-09 13:39:40|1785.8|1785.8|1785.8|1785.2|1785.8|1785.8|1785.6|1785.2|1
1607521190000|2020-12-09 13:39:50|1785.6|1785|1785.6|1785.2|1785.6|1785.2|1785.6|1785|0
1607521220000|2020-12-09 13:40:20|1785.4|1785|1784.8|1784.6|1785.4|1785|1784.8|1784.4|1625
1607521230000|2020-12-09 13:40:30|1785|1784.4|1784.6|1784.2|1785|1784.4|1784.6|1784.2|0
1607521260000|2020-12-09 13:41:00|1784.8|1784.4|1785.6|1785|1785.6|1785.2|1784.8|1784.4|1501
1607521270000|2020-12-09 13:41:10|1785.4||1785.2||1785.4||1785.2||0
1607521280000|2020-12-09 13:41:20|1785|1784.8|1785|1784.6|1785.2|1784.8|1785|1784.6|1
1607521290000|2020-12-09 13:41:30|1784.8|1784.8|1785|1784.8|1785|1784.8|1784.8|1784.8|791
1607521300000|2020-12-09 13:41:40|1785.2|1784.6|1784.8|1784.6|1785.2|1785|1784.8|1784.6|1034
1607521310000|2020-12-09 13:41:50|1784.6|1784.4|1784.4|1784|1784.8|1784.4|1784.4|1784|449
1607521320000|2020-12-09 13:42:00|1784.2|1783.8|1784.6|1784.2|1784.6|1784.2|1783.8|1783.2|2234
1607521330000|2020-12-09 13:42:10|||||||||1100
1607521340000|2020-12-09 13:42:20|1784.4|1784.4|1785.2|1784.8|1785.2|1784.8|1784.4|1784.4|2568
1607521350000|2020-12-09 13:42:30|1785|1784.4|1784.8|1784.4|1785.2|1784.8|1784.8|1784.4|0
1607521360000|2020-12-09 13:42:40|1785|1784.6|1785|1784.6|1785|1784.6|1784.8|1784.4|0
1607521370000|2020-12-09 13:42:50|1784.8|1784.4|1785|1784.6|1785|1784.8|1784.8|1784.4|0
1607521380000|2020-12-09 13:43:00|1785.2|1784.8|1785.2|1784.8|1785.2|1784.8|1785.2|1784.8|0
1607521390000|2020-12-09 13:43:10|1785.4|1785|1785.6|1785.2|1785.6|1785.2|1785.2|1784.8|1020
1607521400000|2020-12-09 13:43:20|1785.4|1785|1785.2|1784.8|1785.4|1785.2|1785|1784.8|132
1607521410000|2020-12-09 13:43:30|1785|1784.6|1785|1784.4|1785.2|1784.6|1784.8|1784.4|771
1607521420000|2020-12-09 13:43:40||1784.6||1784.6||1784.6||1784.4|0
1607521440000|2020-12-09 13:44:00|1784.8|1784.8|1785.6|1785.2|1785.6|1785.2|1784.8|1784.8|874
1607521450000|2020-12-09 13:44:10|1785.4|1785|1785.6|1785|1785.6|1785.2|1785.4|1785|200
1607521460000|2020-12-09 13:44:20|1785.4|1785.2|1785.6|1785.2|1785.6|1785.2|1785.2|1785.2|300
1607521470000|2020-12-09 13:44:30||1785||1785.2||1785.2||1785|0
1607521480000|2020-12-09 13:44:40|1785.8|1785|1786.2|1785.8|1786.2|1785.8|1785.8|1785|550
1607521490000|2020-12-09 13:44:50|1786|1785.6|1786.2|1785.8|1786.2|1786|1786|1785.6|3
1607521500000|2020-12-09 13:45:00|1786.6|1786|1786.8|1786.4|1787|1786.6|1786.6|1786|248
1607521510000|2020-12-09 13:45:10|1786.6|1786.2|1787.2|1786.8|1787.6|1787.2|1786.6|1786.2|2521
1607521520000|2020-12-09 13:45:20|1787|1787|1787|1786.6|1787.2|1787|1786.8|1786.4|672
1607521530000|2020-12-09 13:45:30||1786.4||1786.6||1786.6||1786.4|111
1607521540000|2020-12-09 13:45:40|1787.2|1786.8|1787.2|1786.8|1787.2|1787|1787.2|1786.8|1
1607521560000|2020-12-09 13:46:00|1787.4|1787|1787.2|1786.8|1787.6|1787.2|1787|1786.6|545
1607521570000|2020-12-09 13:46:10|1787|1786.6|1788|1787.8|1788|1787.8|1787|1786.6|2609
1607521580000|2020-12-09 13:46:20|1788.2|1788|1788.2|1787.8|1788.6|1788.2|1788.2|1787.6|681
1607521590000|2020-12-09 13:46:30|1788||1788||1788.2||1788||0
1607521610000|2020-12-09 13:46:50|1787.8|1787.6|1788|1787.6|1788|1787.6|1787.6|1787.4|1216
1607521620000|2020-12-09 13:47:00||1787.8||1787.6||1787.8||1787.6|0
1607521630000|2020-12-09 13:47:10|1787.8|1787.8|1788|1787.8|1788|1787.8|1787.8|1787.8|1200
1607521640000|2020-12-09 13:47:20||1787.6||1787.6||1787.6||1787.6|583
1607521650000|2020-12-09 13:47:30||1787.8||1787.8||1787.8||1787.8|0
1607521660000|2020-12-09 13:47:40|1788.2||1788.2||1788.2||1788.2||242
1607521670000|2020-12-09 13:47:50|1788.4|1788|1788.8|1788.2|1789|1788.6|1788.2|1788|472
1607521680000|2020-12-09 13:48:00|1788.6|1788|1788.8|1788.4|1788.8|1788.4|1788.4|1788|236
1607521690000|2020-12-09 13:48:10|1788.6|1788.2|1788.8|1788.2|1788.8|1788.4|1788.2|1788|1909
1607521700000|2020-12-09 13:48:20|1788.6|1788|1788.2|1787.8|1788.6|1788|1788.2|1787.8|715
1607521710000|2020-12-09 13:48:30|1788|1788|1788.2|1788|1788.2|1788|1788|1788|327
1607521720000|2020-12-09 13:48:40|1788|1787.8|1787.8|1787.4|1788|1787.8|1787.8|1787.4|111
1607521730000|2020-12-09 13:48:50|1788|1787.6|1788|1787.4|1788|1787.8|1787.8|1787.4|0
1607521740000|2020-12-09 13:49:00|1788.2|1787.6|1788.4|1787.8|1788.4|1788|1788.2|1787.6|314
1607521750000|2020-12-09 13:49:10|1788.2||1788.4||1788.4||1788.2||151
1607521760000|2020-12-09 13:49:20|1788.2|1787.6|1788|1787.6|1788.4|1787.6|1788|1787.6|0
1607521770000|2020-12-09 13:49:30||1787.8||1787.8||1787.8||1787.8|0
1607521780000|2020-12-09 13:49:40|1787.8|1787.6|1788|1787.6|1788|1787.6|1787.8|1787.6|200
1607521790000|2020-12-09 13:49:50|1787.8|1787.4|1787.6|1787.2|1788|1787.4|1787.4|1787.2|1451
1607521800000|2020-12-09 13:50:00|1787.8|1787.4|1787.8|1787.4|1788|1787.6|1787.8|1787.2|214
1607521810000|2020-12-09 13:50:10|1787.6|1787.2|1787.4|1786.8|1787.6|1787.2|1787|1786.6|716
1607521820000|2020-12-09 13:50:20|1787.2|1787|1787.8|1787.4|1787.8|1787.6|1787.2|1787|908
1607521830000|2020-12-09 13:50:30|1788|1787.6|1788|1787.6|1788|1787.6|1788|1787.4|0
1607521840000|2020-12-09 13:50:40|1787.8|1787.4|1788|1787.8|1788|1787.8|1787.8|1787.4|0
1607521850000|2020-12-09 13:50:50|1787.8|1787.6|1787.8|1787.6|1787.8|1787.6|1787.8|1787.6|0
1607521860000|2020-12-09 13:51:00|1787.6|1787.4|1787.2|1786.8|1787.6|1787.4|1787.2|1786.8|1354
1607521870000|2020-12-09 13:51:10|1787|1786.6|1786.6|1786.4|1787|1786.6|1786.6|1786.4|84
1607521880000|2020-12-09 13:51:20|1786.4|1786.2|1786.6|1786.4|1786.6|1786.4|1786.4|1786|967
1607521890000|2020-12-09 13:51:30|1786.8|1786.6|1787|1786.6|1787.2|1786.8|1786.8|1786.4|514
1607521920000|2020-12-09 13:52:00|1786.8|1786.8|1787|1786.8|1787|1786.8|1786.8|1786.6|472
1607521930000|2020-12-09 13:52:10|1787.2|1787|1787.6|1787.2|1787.8|1787.4|1787.2|1786.8|563
1607521940000|2020-12-09 13:52:20|1787.8||1787.8||1787.8||1787.6||250
1607521950000|2020-12-09 13:52:30|1787.6|1787.4|1787.8|1787.2|1787.8|1787.6|1787.6|1787.2|196
1607521960000|2020-12-09 13:52:40||1787.4||1787.4||1787.6||1787.4|0
1607521980000|2020-12-09 13:53:00|1787.6|1787.2|1787.4|1786.8|1787.6|1787.2|1787.4|1786.8|1033
1607521990000|2020-12-09 13:53:10|1787.2|1787|1787.8|1787.4|1787.8|1787.4|1787.2|1787|801
1607522000000|2020-12-09 13:53:20|1787.6|1787.2|1787|1786.8|1787.6|1787.2|1787|1786.8|1117
1607522010000|2020-12-09 13:53:30|1787.2|1786.6|1787.2|1786.8|1787.2|1787|1787.2|1786.6|1402
1607522020000|2020-12-09 13:53:40||1787||1787||1787||1787|0
1607522050000|2020-12-09 13:54:10||1786.8||1786.8||1786.8||1786.8|104
1607522070000|2020-12-09 13:54:30|1787||1787.2||1787.2||1787||0
1607522080000|2020-12-09 13:54:40|1787.4|1787|1787.6|1787.2|1787.6|1787.2|1787.2|1787|741
1607522090000|2020-12-09 13:54:50|1787.8|1787.4|1787.8|1787.4|1787.8|1787.4|1787.8|1787.4|0
1607522100000|2020-12-09 13:55:00|1787.6|1787.2|1787.6|1787|1787.8|1787.4|1787.6|1787|150
1607522110000|2020-12-09 13:55:10|1787.8|1787.2|1787.8|1787.4|1787.8|1787.6|1787.6|1787.2|701
1607522120000|2020-12-09 13:55:20|1787.6||1787.6||1787.6||1787.6||0
1607522130000|2020-12-09 13:55:30|1787.4|1787.2|1787.2|1786.8|1787.4|1787.2|1787.2|1786.6|2873
1607522140000|2020-12-09 13:55:40|1787.4||1787.2||1787.4||1787.2||0
1607522150000|2020-12-09 13:55:50|1787.4||1787.4||1787.4||1787.2||0
1607522160000|2020-12-09 13:56:00|1787.2||1787.2||1787.4||1787.2||0
1607522170000|2020-12-09 13:56:10|1787|1786.4|1786.8|1786.4|1787|1786.4|1786.8|1786.4|706
1607522180000|2020-12-09 13:56:20|1787||1787||1787||1786.8||0
1607522190000|2020-12-09 13:56:30|1786.8||1787||1787||1786.8||0
1607522200000|2020-12-09 13:56:40|1786.8|1786.6|1787.2|1786.8|1787.2|1787|1786.8|1786.6|1324
1607522210000|2020-12-09 13:56:50|1787||1787.2||1787.2||1787||0
1607522220000|2020-12-09 13:57:00|1787.4|1787|1787.4|1787|1787.4|1787.2|1787.2|1786.8|444
1607522230000|2020-12-09 13:57:10|1787.6|1787.2|1787.6|1787.2|1787.8|1787.4|1787.6|1787.2|365
1607522240000|2020-12-09 13:57:20|1787.8|1787.4|1788.6|1788.4|1788.6|1788.4|1787.8|1787.4|1387
1607522250000|2020-12-09 13:57:30|1788.4|1788.2|1788.6|1788.2|1788.6|1788.2|1788.4|1788|462
1607522260000|2020-12-09 13:57:40|1788.4|1788|1788.4|1788|1788.4|1788|1788.4|1788|0
1607522270000|2020-12-09 13:57:50|1788.2|1787.8|1788|1787.4|1788.4|1787.8|1787.8|1787.4|1574
1607522280000|2020-12-09 13:58:00|1787.8|1787.2|1787.2|1786.8|1787.8|1787.2|1787.2|1786.8|273
1607522290000|2020-12-09 13:58:10|1787|1786.6|1786.6|1786.2|1787|1786.6|1786.4|1786.2|865
1607522300000|2020-12-09 13:58:20|1786.4|1786.4|1786.8|1786.4|1786.8|1786.4|1786.4|1786.2|393
1607522310000|2020-12-09 13:58:30|1786.6|1786.2|1787.8|1787.6|1788|1787.6|1786.2|1785.8|7908
1607522320000|2020-12-09 13:58:40|1787.6|1787.4|1787.6|1787.4|1787.8|1787.4|1787.4|1787.2|302
1607522330000|2020-12-09 13:58:50|1787.8|1787.2|1787.8|1787.4|1787.8|1787.6|1787.6|1787.2|640
1607522340000|2020-12-09 13:59:00|1787.6|1787.2|1787.6|1787.4|1787.8|1787.6|1787.6|1787.2|696
1607522360000|2020-12-09 13:59:20|1787.4|1787.2|1787.4|1787|1787.6|1787.2|1787.4|1787|807
1607522370000|2020-12-09 13:59:30|1787.6|1787.2|1787.6|1787.2|1787.6|1787.4|1787.6|1787|287
1607522390000|2020-12-09 13:59:50|1787.4|1787.4|1787.8|1787.4|1787.8|1787.6|1787.4|1787.2|1420
1607522400000|2020-12-09 14:00:00|1787.6|1787.6|1787.8|1787.4|1787.8|1787.6|1787.4|1786.8|2098
1607522410000|2020-12-09 14:00:10|1787.6|1787.6|1787.8|1787.4|1787.8|1787.6|1787.6|1787.4|983
1607522420000|2020-12-09 14:00:20|1788|1787.6|1788|1787.4|1788.2|1787.8|1787.6|1787.2|2173
1607522430000|2020-12-09 14:00:30|1788.2|1787.6|1787.6|1787.2|1788.2|1788|1787.6|1787|5595
1607522440000|2020-12-09 14:00:40|1787.4|1787|1786.4|1786|1787.6|1787|1786.4|1786|1716
1607522450000|2020-12-09 14:00:50|1786.6|1786.2|1786.6|1786.2|1786.6|1786.4|1786.4|1786.2|454
1607522470000|2020-12-09 14:01:10|1786.4|1786|1786|1785.8|1786.4|1786|1786|1785.8|1350
1607522490000|2020-12-09 14:01:30|1786.2|1786|1786.8|1786.6|1786.8|1786.6|1786.2|1786|847
1607522500000|2020-12-09 14:01:40|1786.6|1786.4|1786.6|1786.2|1786.6|1786.4|1786.4|1786|756
1607522510000|2020-12-09 14:01:50|1786.8|1786.4|1786.8|1786.6|1786.8|1786.6|1786.8|1786.4|75
1607522520000|2020-12-09 14:02:00|1787|1786.4|1786.8|1786.2|1787.2|1786.8|1786.4|1786.2|1147
1607522530000|2020-12-09 14:02:10|1786.6|1786.4|1786.8|1786.4|1787|1786.8|1786.6|1786.2|1860
1607522540000|2020-12-09 14:02:20||1786.6||1786.4||1786.6||1786.4|76
1607522550000|2020-12-09 14:02:30|1787|1786.6|1786.8|1786.2|1787|1786.6|1786.6|1786.2|659
1607522560000|2020-12-09 14:02:40|1786.6|1786|1785.6|1785.2|1786.6|1786|1785.4|1785.2|1986
1607522570000|2020-12-09 14:02:50||1785.4||1785.4||1785.4||1785.2|0
1607522580000|2020-12-09 14:03:00|1786.4|1785.2|1786.8|1786.2|1787|1786.6|1786|1785.2|15528
1607522590000|2020-12-09 14:03:10|1787|1786.4|1787.8|1787.4|1787.8|1787.6|1787|1786.4|1334
1607522600000|2020-12-09 14:03:20|1787.6|1787.2|1787.6|1787.2|1787.6|1787.4|1787|1786.6|6409
1607522610000|2020-12-09 14:03:30|1787.4|1787.4|1787.2|1786.6|1787.6|1787.4|1787|1786.6|2441
1607522620000|2020-12-09 14:03:40|1787|1786.4|1787|1786.6|1787|1786.8|1786.8|1786.4|238
1607522630000|2020-12-09 14:03:50|1787.2|1786.8|1787.2|1786.8|1787.2|1786.8|1787.2|1786.6|3
1607522640000|2020-12-09 14:04:00|1787|1787|1787.2|1787|1787.2|1787|1786.8|1786.4|1310
1607522650000|2020-12-09 14:04:10|1787|1786.6|1787|1786.8|1787.2|1786.8|1787|1786.6|196
1607522660000|2020-12-09 14:04:20|1787.2|1786.6|1787|1786.6|1787.2|1786.6|1787|1786.6|123
1607522670000|2020-12-09 14:04:30|1787.2||1787||1787.2||1787||0
1607522680000|2020-12-09 14:04:40|1787.2|1786.8|1787.6|1787.2|1787.6|1787.4|1787.2|1786.8|1892
1607522690000|2020-12-09 14:04:50|1787.4|1787|1787.4|1787|1787.4|1787|1787.2|1787|241
1607522700000|2020-12-09 14:05:00|1787.6||1787.6||1787.6||1787.4||0
1607522710000|2020-12-09 14:05:10|1787.4||1787.4||1787.6||1787.4||0
1607522720000|2020-12-09 14:05:20|1787.6|1787.2|1787.2|1787|1787.6|1787.2|1787.2|1787|36165
1607522730000|2020-12-09 14:05:30|1787.6|1787.2|1786.4|1786|1787.6|1787.2|1786.4|1786|3106
1607522740000|2020-12-09 14:05:40|1786.2|1785.8|1786.6|1786.2|1786.6|1786.4|1786.2|1785.6|8860
1607522750000|2020-12-09 14:05:50|1786.4|1786.4|1786.4|1786|1786.4|1786.4|1785.6|1785.4|3898
1607522760000|2020-12-09 14:06:00|1786.2|1785.8|1786.4|1786|1786.4|1786|1786.2|1785.8|168
1607522790000|2020-12-09 14:06:30||1786.2||1786.2||1786.2||1786|0
1607522800000|2020-12-09 14:06:40|1786.2|1786|1785.6|1785.2|1786.4|1786|1785.4|1785.2|2292
1607522810000|2020-12-09 14:06:50|1785.4|1785|1785.2|1784.6|1785.4|1785|1784.8|1784.6|648
1607522820000|2020-12-09 14:07:00|1785.4|1784.8|1785.4|1785|1785.4|1785.2|1785.4|1784.8|114
1607522850000|2020-12-09 14:07:30|1785.6|1785.2|1785.8|1785.4|1786.2|1786|1785.6|1785.2|2269
1607522860000|2020-12-09 14:07:40|1786|1785.6|1785.8|1785.6|1786|1785.6|1785.8|1785.6|2
1607522870000|2020-12-09 14:07:50|1785.6|1785.4|1786|1785.6|1786|1785.6|1785.6|1785.4|496
1607522880000|2020-12-09 14:08:00|1785.8|1785.4|1785.6|1785|1786|1785.4|1785.4|1785|935
1607522890000|2020-12-09 14:08:10|1785.4||1785.4||1785.4||1785.4||0
1607522900000|2020-12-09 14:08:20|1785.6|1785.2|1785.4|1785|1785.6|1785.4|1785.4|1785|778
1607522910000|2020-12-09 14:08:30|1785.6||1785.4||1785.6||1785.4||0
1607522920000|2020-12-09 14:08:40|1785.6|1785.2|1785.6|1785.4|1785.6|1785.4|1785.6|1785|307
1607522930000|2020-12-09 14:08:50|1785.8|1785.6|1786|1785.8|1786.2|1785.8|1785.8|1785.4|695
1607522940000|2020-12-09 14:09:00|1785.8|1785.6|1786|1785.8|1786|1785.8|1785.8|1785.6|87
1607522960000|2020-12-09 14:09:20|1786.2|1786|1786.4|1786|1786.4|1786|1786.2|1785.8|1054
1607522980000|2020-12-09 14:09:40|1786.6|1786.2|1786.8|1786.2|1786.8|1786.2|1786.6|1786|1032
1607522990000|2020-12-09 14:09:50|1787|1786.4|1787|1786.6|1787|1786.6|1787|1786.4|0
1607523000000|2020-12-09 14:10:00|1786.8|1786.8|1787.6|1787.2|1787.6|1787.2|1786.8|1786.8|675
1607523010000|2020-12-09 14:10:10|1787.8|1787.4|1787.4|1787|1787.8|1787.4|1787.2|1786.8|2064
1607523020000|2020-12-09 14:10:20|1787.6|1787.2|1787.4|1787|1787.6|1787.2|1787.4|1787|128
1607523030000|2020-12-09 14:10:30|1787.2|1786.8|1787.2|1786.6|1787.2|1786.8|1787|1786.6|125
1607523040000|2020-12-09 14:10:40|1787|1786.4|1786.6|1786.4|1787|1786.4|1786.6|1786.4|731
1607523050000|2020-12-09 14:10:50|1786.4|1786.2|1786.6|1786.2|1786.6|1786.2|1786.4|1786|990
1607523060000|2020-12-09 14:11:00|1786.4|1786|1786.6|1786.2|1786.6|1786.2|1786.2|1786|1329
1607523070000|2020-12-09 14:11:10|1786.8|1786.4|1786.8|1786.6|1786.8|1786.6|1786.6|1786.4|1726
1607523080000|2020-12-09 14:11:20|1787|1786.4|1786.8|1786.6|1787.2|1786.8|1786.8|1786.4|729
1607523090000|2020-12-09 14:11:30|1786.6|1786.4|1786.8|1786.4|1786.8|1786.4|1786.6|1786.2|150
1607523100000|2020-12-09 14:11:40|1787|1786.6|1786.8|1786.4|1787|1786.6|1786.8|1786.4|0
1607523110000|2020-12-09 14:11:50|1787|1786.6|1787|1786.6|1787|1786.6|1787|1786.6|196
1607523120000|2020-12-09 14:12:00|1787.2|1786.8|1787.2|1786.8|1787.4|1787|1787.2|1786.6|699
1607523130000|2020-12-09 14:12:10|1787||1787||1787||1787||100
1607523140000|2020-12-09 14:12:20|1787.4|1787|1787.2|1786.8|1787.4|1787|1787|1786.8|473
1607523150000|2020-12-09 14:12:30|1787.4|1787|1788|1787.4|1788.2|1787.8|1787.4|1787|1206
1607523160000|2020-12-09 14:12:40|1788.4|1787.6|1788.4|1787.8|1788.6|1788|1788.2|1787.4|533
1607523170000|2020-12-09 14:12:50||1788||1788||1788||1788|0
1607523180000|2020-12-09 14:13:00|1788.2|1787.8|1787.8|1787.4|1788.4|1787.8|1787.6|1787.2|734
1607523190000|2020-12-09 14:13:10|1787.6|1787.6|1787.8|1787.6|1788|1787.6|1787.6|1787.4|413
1607523200000|2020-12-09 14:13:20|1788|1787.8|1787.8|1787.6|1788|1787.8|1787.8|1787.6|161
1607523210000|2020-12-09 14:13:30|1788|1787.8|1787.8|1787.4|1788.4|1787.8|1787.6|1787.2|535
1607523220000|2020-12-09 14:13:40||1787.6||1787.4||1787.6||1787.4|0
1607523230000|2020-12-09 14:13:50|1787.6||1787.8||1787.8||1787.6||0
1607523240000|2020-12-09 14:14:00|1787.6|1787.2|1787.2|1786.6|1787.8|1787.2|1787|1786.6|1179
1607523250000|2020-12-09 14:14:10|1787|1786.4|1786.8|1786.6|1787|1786.6|1786.8|1786.4|1212
1607523260000|2020-12-09 14:14:20|1787|1786.8|1787|1786.6|1787.4|1787.2|1786.8|1786.4|13489
1607523270000|2020-12-09 14:14:30|1786.8|1786.4|1786.8|1786.4|1786.8|1786.4|1786.6|1786.4|449
1607523280000|2020-12-09 14:14:40|||||||||182
1607523290000|2020-12-09 14:14:50|1786.6|1786.2|1786.6|1786.4|1786.6|1786.4|1786.4|1786|914
1607523300000|2020-12-09 14:15:00|1786.8|1786.2|1786.8|1786.2|1786.8|1786.2|1786.6|1786.2|0
1607523310000|2020-12-09 14:15:10|1786.6|1786.4|1787|1786.8|1787|1786.8|1786.6|1786.4|362
1607523320000|2020-12-09 14:15:20|1787.2|1787|1787|1786.6|1787.2|1787|1787|1786.6|287
1607523350000|2020-12-09 14:15:50|1787.2|1786.8|1787.4|1787.2|1787.4|1787.2|1787|1786.6|737
1607523360000|2020-12-09 14:16:00|1787.6|1787.4|1788.4|1788.2|1788.4|1788.2|1787.6|1787.4|1315
1607523370000|2020-12-09 14:16:10|1788.2|1788|1788.4|1788|1788.4|1788.2|1788.2|1787.8|670
1607523380000|2020-12-09 14:16:20|1788.2|1788.2|1788|1787.6|1788.2|1788.2|1787.8|1787.4|1769
1607523390000|2020-12-09 14:16:30|1788.2|1787.8|1788.4|1788.2|1788.8|1788.4|1788|1787.8|550
1607523410000|2020-12-09 14:16:50|1788.6|1788|1788.6|1788.2|1788.6|1788.2|1788.6|1788|661
1607523420000|2020-12-09 14:17:00|1788.4|1788|1788.4|1787.8|1788.6|1788.2|1788.2|1787.8|3
1607523430000|2020-12-09 14:17:10|1788.2|1788|1788.2|1787.8|1788.4|1788|1788|1787.8|39
1607523440000|2020-12-09 14:17:20|1788|1788|1788|1787.4|1788|1788|1787.8|1787.4|409
1607523450000|2020-12-09 14:17:30|1787.8|1787.2|1787.4|1787|1788|1787.2|1787.4|1787|418
1607523460000|2020-12-09 14:17:40|1787.6|1787.2|1787.6|1787|1787.6|1787.2|1787.6|1787|108
1607523470000|2020-12-09 14:17:50|1787.4|1786.8|1787.4|1787|1787.6|1787.2|1787|1786.6|1210
1607523480000|2020-12-09 14:18:00|1787.2||1787.4||1787.4||1787.2||581
1607523490000|2020-12-09 14:18:10|1787.2|1786.8|1787.2|1786.6|1787.4|1786.8|1787|1786.6|136
1607523500000|2020-12-09 14:18:20||1786.8||1787||1787||1786.8|0
1607523510000|2020-12-09 14:18:30|1787|1786.8|1787.2|1787|1787.2|1787|1787|1786.8|1356
1607523520000|2020-12-09 14:18:40|||||||||279
1607523530000|2020-12-09 14:18:50|1787.4|1787.2|1787|1786.6|1787.4|1787.2|1787|1786.6|1082
1607523540000|2020-12-09 14:19:00|1787.2||1787.2||1787.2||1787.2||0
1607523550000|2020-12-09 14:19:10||1786.8||1787||1787||1786.8|0
1607523560000|2020-12-09 14:19:20||1786.8||1787||1787||1786.8|0
1607523570000|2020-12-09 14:19:30|1787.4|1787.2|1788|1787.8|1788.2|1787.8|1787.2|1787|3395
1607523580000|2020-12-09 14:19:40|1788.2|1788|1788.8|1788.4|1789|1788.6|1788.2|1788|1317
1607523590000|2020-12-09 14:19:50|1788.6|1788.2|1788|1787.8|1788.6|1788.2|1788|1787.4|1702
1607523600000|2020-12-09 14:20:00||1787.6||1787.8||1787.8||1787.6|1499
1607523610000|2020-12-09 14:20:10|1788.4|1788|1788|1787.6|1788.4|1788|1788|1787.6|284
1607523620000|2020-12-09 14:20:20|1788.2|1787.8|1788.4|1787.8|1788.4|1788.2|1788.2|1787.8|27150
1607523640000|2020-12-09 14:20:40|1788|1788|1788.2|1788|1788.2|1788|1788|1787.8|392
1607523650000|2020-12-09 14:20:50|1788.4|1788.2|1788.8|1788.4|1788.8|1788.4|1788.4|1788.2|436
1607523660000|2020-12-09 14:21:00|1788.6|1788.6|1788.6|1788.2|1788.8|1788.6|1788.4|1788|66
1607523670000|2020-12-09 14:21:10|1788.4|1788|1787.8|1787.6|1788.4|1788|1787.8|1787.6|684
1607523680000|2020-12-09 14:21:20|1788|1787.8|1788.8|1788.4|1788.8|1788.6|1788|1787.8|3380
1607523690000|2020-12-09 14:21:30|1788.6|1788.2|1788.4|1788.2|1788.6|1788.4|1788.4|1788|919
1607523700000|2020-12-09 14:21:40|1788.6|1788.4|1788.6|1788.4|1788.6|1788.4|1788.6|1788.2|336
1607523710000|2020-12-09 14:21:50|1788.8|1788.6|1789|1788.6|1789.4|1789|1788.8|1788.4|1270
1607523720000|2020-12-09 14:22:00|1788.8|1788.4|1788.8|1788.4|1788.8|1788.6|1788.8|1788.4|27
1607523730000|2020-12-09 14:22:10|1789|1788.6|1788.8|1788.4|1789|1788.8|1788.8|1788.4|2
1607523740000|2020-12-09 14:22:20|1789|1788.6|1789|1788.4|1789.2|1789|1788.8|1788.4|431
1607523750000|2020-12-09 14:22:30|1788.8|1788.6|1789.2|1788.8|1789.4|1789|1788.8|1788.4|495
1607523770000|2020-12-09 14:22:50|1789|1789|1789.2|1788.8|1789.2|1789|1789|1788.8|796
1607523800000|2020-12-09 14:23:20|1789.4|1789|1789.4|1789.2|1789.6|1789.2|1789.4|1789|254
1607523810000|2020-12-09 14:23:30|||||||||139
1607523820000|2020-12-09 14:23:40|1789.2|1789|1789.4|1789.2|1789.4|1789.2|1789.2|1789|400
1607523830000|2020-12-09 14:23:50|1789.6|1789.4|1789.6|1789.4|1789.6|1789.4|1789.6|1789.4|761
1607523840000|2020-12-09 14:24:00|1789.4|1789.2|1789.4|1789.2|1789.6|1789.4|1789.4|1789|1430
1607523860000|2020-12-09 14:24:20|1789.6|1789|1789|1788.8|1789.6|1789|1789|1788.8|407
1607523870000|2020-12-09 14:24:30|1788.8|1788.6|1788.4|1788.2|1788.8|1788.6|1788.4|1788.2|780
1607523880000|2020-12-09 14:24:40|1788.2|1788|1788.4|1787.8|1788.4|1788|1788.2|1787.8|445
1607523890000|2020-12-09 14:24:50|1788.2|1788|1788.4|1788|1788.4|1788.2|1788.2|1788|172
1607523900000|2020-12-09 14:25:00|1788.2|1788.2|1788.2|1787.8|1788.2|1788.2|1788.2|1787.8|0
1607523910000|2020-12-09 14:25:10|1788.4|1788.2|1788.6|1788.2|1789|1788.6|1788.4|1788|925
1607523920000|2020-12-09 14:25:20|1788.8|1788.4|1789|1788.8|1789.4|1789|1788.8|1788.2|979
1607523930000|2020-12-09 14:25:30|1789.2|1789|1788.4|1788|1789.4|1789.2|1788|1787.6|13781
1607523940000|2020-12-09 14:25:40|1788.2|1787.8|1787.8|1787.6|1788.2|1787.8|1787.8|1787.4|865
1607523950000|2020-12-09 14:25:50|1788|1787.4|1787.6|1787.2|1788|1787.4|1787.6|1787.2|1793
1607523960000|2020-12-09 14:26:00|1787.8|1787.4|1787.8|1787.4|1788|1787.6|1787.6|1787.2|1757
1607523970000|2020-12-09 14:26:10|1788|1787.6|1788|1787.8|1788.4|1788|1787.8|1787.6|1845
1607523980000|2020-12-09 14:26:20|1787.8|1787.6|1788|1787.6|1788|1787.6|1787.8|1787.6|214
1607523990000|2020-12-09 14:26:30|1787.8|1787.8|1788.4|1788|1788.4|1788.2|1787.8|1787.8|40
1607524000000|2020-12-09 14:26:40|1788.6|1788.2|1788.4|1787.8|1788.8|1788.6|1788.2|1787.8|1798
1607524010000|2020-12-09 14:26:50|1788.2|1788|1788.6|1788.2|1788.6|1788.2|1788.2|1787.8|786
1607524020000|2020-12-09 14:27:00|1788.4|1788|1788.4|1787.8|1788.6|1788.2|1788.2|1787.8|1550
1607524030000|2020-12-09 14:27:10||1788||1787.8||1788.2||1787.8|0
1607524040000|2020-12-09 14:27:20|1788.6|1788|1788.6|1788.2|1788.6|1788.4|1788.4|1787.8|249
1607524050000|2020-12-09 14:27:30|1788.8|1788.4|1788.6|1788.2|1788.8|1788.6|1788.6|1788.2|630
1607524060000|2020-12-09 14:27:40|1788.8|1788.4|1788.2|1787.8|1788.8|1788.4|1788.2|1787.8|1882
1607524070000|2020-12-09 14:27:50|1788.4|1788|1788.2|1787.8|1788.4|1788|1788.2|1787.8|0
1607524080000|2020-12-09 14:28:00|1788|1787.6|1788.2|1788|1788.2|1788|1788|1787.6|150
1607524090000|2020-12-09 14:28:10|1788|1787.8|1788|1787.6|1788.2|1787.8|1788|1787.6|200
1607524100000|2020-12-09 14:28:20|1788.2|1787.8|1788.2|1788|1788.2|1788|1788.2|1787.8|667
1607524110000|2020-12-09 14:28:30|1788.4|1788.2|1788.6|1788.2|1788.6|1788.2|1788.4|1788|369
1607524120000|2020-12-09 14:28:40||1788.4||1788.2||1788.4||1788|0
1607524130000|2020-12-09 14:28:50|1788.4|1788.4|1788.6|1788.2|1788.6|1788.4|1788.4|1788.2|189
1607524140000|2020-12-09 14:29:00|1788.4|1788|1788.4|1788|1788.6|1788.2|1788|1787.8|906
1607524170000|2020-12-09 14:29:30|||||||||10
1607524180000|2020-12-09 14:29:40|1788.2|1787.8|1788|1787.6|1788.2|1787.8|1788|1787.6|1238
1607524190000|2020-12-09 14:29:50|1788.4|1787.8|1788.2|1788|1788.4|1788|1788|1787.6|1275
1607524200000|2020-12-09 14:30:00|1788.4|1788.2|1789|1788.8|1789.8|1789.4|1788.4|1788|2865
1607524210000|2020-12-09 14:30:10|1789.2|1789|1789|1788.6|1789.4|1789.2|1788.8|1788.4|633
1607524220000|2020-12-09 14:30:20|1788.8|1788.4|1788.4|1788|1788.8|1788.6|1788.4|1788|589
1607524230000|2020-12-09 14:30:30|1788.2|1787.8|1788.4|1788|1788.4|1788|1788.2|1787.8|0
1607524240000|2020-12-09 14:30:40|1788.6|1788.2|1789.4|1789.2|1790|1789.6|1788.6|1788|3298
1607524250000|2020-12-09 14:30:50|1789.6|1789.4|1789.4|1789|1790|1789.4|1789.2|1789|1033
1607524260000|2020-12-09 14:31:00|1789.6|1789.2|1789.6|1789.2|1790|1789.6|1789.6|1789.2|267
1607524270000|2020-12-09 14:31:10|1789.8|1789.4|1790.4|1790|1790.6|1790.2|1789.8|1789.4|7920
1607524280000|2020-12-09 14:31:20|1790.6|1790.2|1790.4|1790|1790.6|1790.4|1790|1789.8|4446
1607524290000|2020-12-09 14:31:30||1789.8||1790||1790||1789.8|0
1607524300000|2020-12-09 14:31:40|1790.6|1790.2|1790.8|1790.4|1791.2|1790.8|1790.6|1790.2|3951
1607524310000|2020-12-09 14:31:50|1790.6|1790.2|1790.4|1790|1790.8|1790.4|1790.4|1789.8|1342
1607524320000|2020-12-09 14:32:00|1790.6|1790.2|1790.8|1790.2|1790.8|1790.4|1790.6|1790|332
1607524330000|2020-12-09 14:32:10|1790.6|1790|1790.4|1790|1790.8|1790.2|1790.4|1790|0
1607524340000|2020-12-09 14:32:20|1790.2|1789.8|1790.4|1790|1790.8|1790.4|1789.6|1789.2|7622
1607524350000|2020-12-09 14:32:30|1790.6|1789.8|1790.8|1790.4|1791.2|1790.8|1790.6|1789.8|1016
1607524360000|2020-12-09 14:32:40|1790.6|1790.6|1790.6|1790.2|1790.8|1790.6|1790.6|1790|0
1607524370000|2020-12-09 14:32:50|1790.4|1790|1791|1790.6|1791|1790.6|1788.8|1788.4|13189
1607524380000|2020-12-09 14:33:00|1791.2|1790.4|1790.8|1790.4|1791.4|1791|1790.6|1790.4|2641
1607524390000|2020-12-09 14:33:10|1791.6|1790.2|1791|1790.6|1791.6|1791.2|1790.6|1790.2|8361
1607524400000|2020-12-09 14:33:20|1791.2|1790.8|1793|1792.6|1793.2|1792.6|1791.2|1790.8|4758
1607524410000|2020-12-09 14:33:30|1793.2|1792.8|1793.4|1792.8|1793.8|1793.6|1793.2|1792.8|1370
1607524420000|2020-12-09 14:33:40|1793.2|1793|1793.4|1792.8|1793.4|1793|1793.2|1792.8|196
1607524430000|2020-12-09 14:33:50|1793.2|1792.6|1792.8|1792.4|1793.2|1792.6|1792.6|1792.2|1755
1607524440000|2020-12-09 14:34:00|1792.6|1792.2|1791.2|1790.8|1792.6|1792.2|1791.2|1790.8|2192
1607524450000|2020-12-09 14:34:10|1791|1790.6|1790.6|1790.2|1791|1790.6|1790.2|1790|1185
1607524460000|2020-12-09 14:34:20|1790.4|1790|1790.6|1790.2|1790.6|1790.2|1790.4|1790|0
1607524470000|2020-12-09 14:34:30|1790.4|1790|1790.6|1790.2|1790.6|1790.2|1790.4|1790|0
1607524480000|2020-12-09 14:34:40|1790.4|1790.4|1790.2|1789.8|1790.6|1790.4|1789.8|1789.6|3395
1607524490000|2020-12-09 14:34:50|1790|1789.6|1790.2|1790|1790.2|1790|1790|1789.4|3
1607524500000|2020-12-09 14:35:00|1790.6|1790.2|1789.4|1789|1790.6|1790.2|1789.4|1789|864
1607524510000|2020-12-09 14:35:10|1789.6|1789.2|1790|1789.6|1790.2|1789.8|1789.6|1789|1291
1607524520000|2020-12-09 14:35:20|1789.8|1789.4|1789.8|1789.6|1789.8|1789.6|1789.8|1789.4|241
1607524530000|2020-12-09 14:35:30|1790|1789.8|1789.8|1789.4|1790|1789.8|1789.8|1789.2|269
1607524540000|2020-12-09 14:35:40|1789.6|1789.2|1789.4|1789.2|1789.6|1789.2|1789.4|1789.2|223
1607524550000|2020-12-09 14:35:50|1789.2|1789|1788.6|1788|1789.2|1789|1788.4|1788|1169
1607524560000|2020-12-09 14:36:00|1788.4|1787.8|1788|1787.6|1788.4|1788|1787.8|1787.6|761
1607524570000|2020-12-09 14:36:10|1788.2|1787.8|1788.2|1788|1788.2|1788|1788.2|1787.8|1266
1607524580000|2020-12-09 14:36:20|1788|1787.6|1788.4|1788|1788.6|1788.2|1788|1787.6|1289
1607524590000|2020-12-09 14:36:30|1788.2|1787.8|1788.4|1788|1788.4|1788|1788.2|1787.6|64
1607524600000|2020-12-09 14:36:40|1788.6|1788.2|1788.6|1788.2|1789|1788.4|1788.4|1788|2506
1607524610000|2020-12-09 14:36:50|1788.4|1788|1787.2|1786.8|1788.4|1788|1787|1786.8|2419
1607524620000|2020-12-09 14:37:00|1787|1786.6|1787.6|1787.2|1787.8|1787.4|1787|1786.6|1307
1607524630000|2020-12-09 14:37:10|1787.8|1787.4|1787.4|1787|1787.8|1787.4|1787.4|1787|33
1607524640000|2020-12-09 14:37:20|1787.6|1786.8|1787|1786.6|1787.6|1786.8|1787|1786.6|461
1607524650000|2020-12-09 14:37:30|1787.2|1786.8|1787.4|1787|1787.6|1787.2|1787.2|1786.8|372
1607524660000|2020-12-09 14:37:40|1787.6||1787.4||1787.6||1787.4||0
1607524670000|2020-12-09 14:37:50|1787.6|1786.8|1786.8|1786.4|1787.6|1786.8|1786.8|1786.2|1786
1607524680000|2020-12-09 14:38:00|1786.6|1786.2|1786.8|1786.4|1786.8|1786.4|1786.6|1786.2|285
1607524690000|2020-12-09 14:38:10|1786.6|1786.2|1786.8|1786.2|1786.8|1786.2|1786.6|1786.2|0
1607524700000|2020-12-09 14:38:20|1786.6||1786.6||1786.8||1786.6||0
1607524710000|2020-12-09 14:38:30|1786.4||1786.6||1786.6||1786.4||2
1607524720000|2020-12-09 14:38:40|1786.8|1786.4|1787.4|1787|1787.6|1787.2|1786.8|1786.4|2052
1607524730000|2020-12-09 14:38:50|1787.2|1786.8|1787.4|1787|1787.4|1787|1787.2|1786.8|31
1607524740000|2020-12-09 14:39:00|1787.6|1787.2|1788|1787.6|1788.2|1787.8|1787.4|1787|247
1607524750000|2020-12-09 14:39:10|1787.8|1787.4|1787.6|1787.4|1787.8|1787.6|1787.6|1787.4|477
1607524760000|2020-12-09 14:39:20|1787.4|1787.2|1786.8|1786.6|1787.4|1787.2|1786.8|1786.6|1864
1607524770000|2020-12-09 14:39:30|1787|1786.8|1787|1786.6|1787.2|1787|1786.8|1786.4|68
1607524790000|2020-12-09 14:39:50|1786.8|1786.8|1786.8|1786.6|1787|1786.8|1786.8|1786.6|509
1607524800000|2020-12-09 14:40:00|1787|1786.8|1787.6|1787.2|1787.8|1787.4|1787|1786.8|2021
1607524810000|2020-12-09 14:40:10|1787.4|1787.4|1787.2|1786.8|1787.6|1787.4|1786.8|1786.6|1433
1607524820000|2020-12-09 14:40:20||1787||1786.8||1787||1786.8|0
1607524830000|2020-12-09 14:40:30|1787.4|1787|1787.2|1786.8|1787.6|1787.2|1787.2|1786.6|1268
1607524840000|2020-12-09 14:40:40||1786.6||1786.8||1786.8||1786.6|73
1607524850000|2020-12-09 14:40:50|1787.4|1787|1788.4|1787.8|1788.4|1788|1787.4|1786.8|905
1607524860000|2020-12-09 14:41:00|1788.2|1788|1788.4|1788|1788.4|1788|1788|1787.6|224
1607524870000|2020-12-09 14:41:10|1788.6|1788.2|1789.8|1789.4|1790|1789.6|1788.6|1788.2|3098
1607524880000|2020-12-09 14:41:20|1790|1789.6|1789.6|1789.4|1790|1789.8|1789.6|1789.4|327
1607524890000|2020-12-09 14:41:30|1789.8|1789.2|1790|1789.4|1790|1789.4|1789.4|1789.2|1039
1607524900000|2020-12-09 14:41:40|1789.8|1789.6|1790|1789.4|1790|1789.6|1789.8|1789.4|30
1607524910000|2020-12-09 14:41:50|1789.8|1789.6|1789.2|1788.8|1789.8|1789.6|1789.2|1788.8|200
1607524920000|2020-12-09 14:42:00|1789.4|1789|1789|1788.8|1789.6|1789.2|1789|1788.8|370
1607524930000|2020-12-09 14:42:10|1788.8|1788.4|1788.8|1788.4|1788.8|1788.4|1788.6|1788.4|1047
1607524940000|2020-12-09 14:42:20|1788.6|1788.2|1788.4|1788.2|1788.6|1788.4|1788.4|1788.2|704
1607524950000|2020-12-09 14:42:30|1788.2|1788|1788.4|1788|1788.4|1788|1788.2|1787.8|130
1607524960000|2020-12-09 14:42:40|1788.6|1788.2|1789.2|1788.8|1789.2|1789|1788.6|1788.2|3038
1607524970000|2020-12-09 14:42:50|1789|1789|1789.6|1789|1789.6|1789.2|1789|1789|621
1607524980000|2020-12-09 14:43:00|1789.4||1789.4||1789.6||1789.4||0
1607524990000|2020-12-09 14:43:10|1789.6|1788.8|1789.2|1789|1789.6|1789|1789.2|1788.8|1288
1607525000000|2020-12-09 14:43:20|1789|1788.8|1789.2|1788.8|1789.2|1789|1789|1788.8|989
1607525010000|2020-12-09 14:43:30||1789||1789||1789||1788.8|0
1607525020000|2020-12-09 14:43:40||1788.8||1789||1789||1788.8|0
1607525030000|2020-12-09 14:43:50|1789|1788.8|1789|1788.8|1789|1789|1789|1788.8|196
1607525040000|2020-12-09 14:44:00|1788.8|1788.6|1788.6|1788.4|1789|1788.8|1788.6|1788.2|2026
1607525050000|2020-12-09 14:44:10|1788.4|1788.2|1788.2|1788|1788.4|1788.4|1788.2|1787.8|510
1607525060000|2020-12-09 14:44:20|1788.4|1788.2|1789|1788.6|1789|1788.8|1788.4|1788|2382
1607525070000|2020-12-09 14:44:30|1788.8|1788.4|1788.8|1788.4|1789|1788.4|1788.8|1788.4|0
1607525080000|2020-12-09 14:44:40|1789|1788.2|1788.4|1788.2|1789|1788.4|1788.4|1788|1181
1607525090000|2020-12-09 14:44:50|1788.6||1788.4||1788.6||1788.4||984
1607525100000|2020-12-09 14:45:00|1788.6|1788.4|1788.2|1788|1788.6|1788.4|1788.2|1788|1638
1607525110000|2020-12-09 14:45:10|1788|1787.8|1787.6|1787.2|1788|1787.8|1787.6|1787.2|1644
1607525120000|2020-12-09 14:45:20|1787.8|1787.4|1788|1787.6|1788.2|1787.8|1787.8|1787.2|1280
1607525130000|2020-12-09 14:45:30|1787.8|1787.4|1786.8|1786.4|1788|1787.4|1786.8|1786.4|5072
1607525140000|2020-12-09 14:45:40|1786.6|1786.2|1786.4|1786|1786.6|1786.4|1786.2|1786|618
1607525150000|2020-12-09 14:45:50|1786.2|1786.2|1785.2|1784.8|1786.2|1786.2|1785.2|1784.6|8951
1607525160000|2020-12-09 14:46:00|1785|1784.6|1785|1784.6|1785|1784.6|1784.6|1784.4|935
1607525170000|2020-12-09 14:46:10|1784.8|1784.4|1783.4|1783|1784.8|1784.4|1783.2|1782.8|12768
1607525180000|2020-12-09 14:46:20|1783.2|1782.8|1782.6|1782.2|1783.4|1783.2|1782.6|1782.2|2556
1607525190000|2020-12-09 14:46:30|1782.4|1782.4|1782.4|1782|1782.4|1782.4|1782.4|1782|1794
1607525200000|2020-12-09 14:46:40|1782.2|1781.8|1781.8|1781.4|1782.4|1781.8|1781.4|1781|6833
1607525210000|2020-12-09 14:46:50|1782|1781.6|1781.8|1781.4|1782.2|1781.8|1781.6|1781.2|1744
1607525220000|2020-12-09 14:47:00|1781.6|1781.6|1782|1781.6|1782|1781.8|1781.6|1781.4|1772
1607525230000|2020-12-09 14:47:10|1781.8|1781.4|1781.6|1781.4|1782.2|1781.8|1781.6|1781.4|669
1607525240000|2020-12-09 14:47:20|1781.4|1781.2|1781.2|1780.8|1781.4|1781.2|1781|1780.6|3721
1607525250000|2020-12-09 14:47:30|1781|1781|1783.8|1783.4|1783.8|1783.6|1781|1780.6|7331
1607525260000|2020-12-09 14:47:40|1783.6|1783|1784|1783.4|1784|1783.4|1783.6|1783|0
1607525270000|2020-12-09 14:47:50|1783.8|1783.2|1783.2|1782.8|1784|1783.4|1783|1782.6|1631
1607525280000|2020-12-09 14:48:00|1783|1782.6|1782.8|1782.6|1783.2|1782.8|1782.6|1782.4|246
1607525290000|2020-12-09 14:48:10|1783|1782.4|1783.6|1783.4|1784|1783.8|1783|1782.2|2956
1607525300000|2020-12-09 14:48:20|1784|1783.2|1784.2|1783.8|1784.4|1784.2|1784|1783.2|1064
1607525310000|2020-12-09 14:48:30|1784.4|1784|1784.4|1784|1784.4|1784|1784.2|1783.8|400
1607525320000|2020-12-09 14:48:40|1784.2|1784.2|1784.6|1784.2|1784.8|1784.6|1784.2|1784|1355
1607525330000|2020-12-09 14:48:50|1784.8|1784|1784.2|1783.8|1784.8|1784.2|1783.8|1783.6|1928
1607525340000|2020-12-09 14:49:00|1784|1783.6|1783.8|1783.4|1784.2|1783.8|1783.6|1783.2|1330
1607525350000|2020-12-09 14:49:10|1783.6|1783.2|1783.4|1783|1783.6|1783.2|1783.2|1783|774
1607525360000|2020-12-09 14:49:20|1783.2|1783.2|1783.4|1783|1783.4|1783.2|1783.2|1783|0
1607525370000|2020-12-09 14:49:30|1783.2|1782.8|1782.6|1782|1783.2|1782.8|1782.6|1782|1177
1607525380000|2020-12-09 14:49:40|1782.4||1782.2||1782.6||1782.2||0
1607525390000|2020-12-09 14:49:50|1782.4|1782.2|1782|1781.4|1782.6|1782.2|1781.8|1781.2|883
1607525400000|2020-12-09 14:50:00|1782.2|1781.6|1780.6|1780.2|1782.2|1782|1780.4|1780.2|2698
1607525410000|2020-12-09 14:50:10|1780.8|1780.4|1780.6|1780.2|1781|1780.6|1780.6|1780.2|898
1607525420000|2020-12-09 14:50:20|1780.8|1780.4|1781|1780.8|1781|1780.8|1780.8|1780.2|1099
1607525430000|2020-12-09 14:50:30|1781.2|1780.6|1781|1780.4|1781.6|1781.2|1780.8|1780.4|6071
1607525440000|2020-12-09 14:50:40|1780.8|1780.6|1781.6|1781.4|1781.6|1781.4|1780.6|1780.4|1200
1607525450000|2020-12-09 14:50:50|1781.4|1781|1783|1782.6|1783.6|1783|1781.4|1781|11346
1607525460000|2020-12-09 14:51:00|1783.2|1782.8|1783.6|1783.2|1783.6|1783.4|1783.2|1782.8|1895
1607525470000|2020-12-09 14:51:10|1783.4|1783.4|1783.4|1783.2|1783.6|1783.4|1783.4|1783.2|0
1607525480000|2020-12-09 14:51:20|1783.6|1783|1783.4|1783.2|1783.6|1783.4|1783.4|1782.8|1245
1607525490000|2020-12-09 14:51:30|1783.6|1783.4|1783.6|1783.4|1783.6|1783.4|1783.4|1783.2|559
1607525500000|2020-12-09 14:51:40|1783.8|1783.2|1784.2|1783.8|1784.8|1784.2|1783.8|1783.2|1835
1607525510000|2020-12-09 14:51:50|1784|1783.6|1783.8|1783.4|1784.2|1783.8|1783.4|1783|4704
1607525520000|2020-12-09 14:52:00|1784|1783.6|1784.2|1783.8|1784.6|1784|1783.8|1783.4|2715
1607525530000|2020-12-09 14:52:10|1784|1783.6|1784|1783.6|1784.2|1783.8|1783.6|1783.4|1110
1607525540000|2020-12-09 14:52:20|1783.8|1783.8|1783.6|1783.2|1783.8|1783.8|1783.4|1783.2|2027
1607525550000|2020-12-09 14:52:30|1783.4|1783|1783.4|1783|1783.6|1783.4|1783.4|1782.8|1224
1607525560000|2020-12-09 14:52:40|1783.2|1782.8|1783|1782.8|1783.6|1783.2|1783|1782.6|383
1607525570000|2020-12-09 14:52:50|1782.8|1782.6|1783.4|1783|1783.6|1783|1782.4|1782.2|4656
1607525580000|2020-12-09 14:53:00|1783.6|1783.2|1784.2|1783.6|1784.2|1783.8|1783.4|1783|1901
1607525590000|2020-12-09 14:53:10|1784|1783.8|1783.6|1783.2|1784|1783.8|1783.4|1783|583
1607525600000|2020-12-09 14:53:20|1783.8|1783.4|1784.2|1783.8|1784.2|1784|1783.8|1783.4|609
1607525610000|2020-12-09 14:53:30|1784.4|1784|1785.2|1784.6|1785.2|1784.6|1784.4|1784|221
1607525620000|2020-12-09 14:53:40|1785|1784.4|1784.4|1784.2|1785.2|1784.4|1784.4|1784.2|202
1607525630000|2020-12-09 14:53:50|1784.6|1784|1784|1783.6|1784.6|1784|1784|1783.4|691
1607525640000|2020-12-09 14:54:00|1783.8||1783.8||1783.8||1783.8||0
1607525650000|2020-12-09 14:54:10|1784.2|1783.8|1784|1783.6|1784.2|1783.8|1784|1783.6|848
1607525660000|2020-12-09 14:54:20|1784.2|1783.8|1785.2|1784.6|1785.2|1784.6|1784.2|1783.8|8578
1607525670000|2020-12-09 14:54:30|1785|1784.4|1784.4|1783.8|1785|1784.4|1784.2|1783.8|12258
1607525680000|2020-12-09 14:54:40|1784.6|1784|1784.6|1784|1784.8|1784.4|1784|1783.8|7337
1607525690000|2020-12-09 14:54:50|1784.4|1783.8|1784.2|1784|1784.6|1784|1784|1783.8|400
1607525700000|2020-12-09 14:55:00|1784.4|1784.2|1784.4|1784|1784.6|1784.4|1784.4|1784|422
1607525710000|2020-12-09 14:55:10|1784.6|1784.2|1784.4|1784.2|1784.6|1784.4|1784.4|1784.2|3
1607525720000|2020-12-09 14:55:20|1784.6|1785|1785.6|1785|1786.2|1785.6|1784.6|1785|8780
1607525730000|2020-12-09 14:55:30|1785.4|1785.2|1786|1785.8|1786.2|1786|1784.8|1784.6|2359
1607525740000|2020-12-09 14:55:40|1785.8|1785.6|1786|1785.6|1786|1785.8|1785.8|1785.6|0
1607525750000|2020-12-09 14:55:50|1785.8|1785.4|1785.8|1785.2|1786|1785.4|1785.4|1785.2|2329
1607525760000|2020-12-09 14:56:00|1786|1785.4|1786|1785.8|1786|1785.8|1785.8|1785.2|355
1607525770000|2020-12-09 14:56:10|1786.2|1785.6|1786.2|1785.8|1786.2|1786|1786.2|1785.6|237
1607525780000|2020-12-09 14:56:20|1786|1785.6|1786.8|1786.4|1787|1786.6|1786|1785.6|2234
1607525790000|2020-12-09 14:56:30|1787|1786.6|1787.4|1787|1788|1787.8|1787|1786.6|1039
1607525800000|2020-12-09 14:56:40|1787.6|1787.2|1787.6|1787|1787.8|1787.4|1787.4|1787|196
1607525810000|2020-12-09 14:56:50|1787.8|1787.2|1787.6|1787.2|1787.8|1787.4|1787.6|1787.2|517
1607525820000|2020-12-09 14:57:00|1787.4|1787|1786.8|1786.2|1787.4|1787|1786.6|1786.2|1766
1607525830000|2020-12-09 14:57:10|1787|1786.4|1787.2|1786.6|1787.2|1786.8|1787|1786.4|1632
1607525840000|2020-12-09 14:57:20|1787|1786.8|1786.8|1786.2|1787.2|1786.8|1786.4|1785.8|170
1607525850000|2020-12-09 14:57:30|1787|1786.4|1787|1786.6|1787|1786.6|1787|1786.4|152
1607525860000|2020-12-09 14:57:40|1786.8|1786.4|1787.4|1787|1787.6|1787|1786.8|1786.4|404
1607525870000|2020-12-09 14:57:50|1787.2|1786.8|1787|1786.6|1787.6|1787|1787|1786.6|389
1607525880000|2020-12-09 14:58:00|1786.8|1786.4|1786.2|1785.8|1786.8|1786.4|1786|1785.8|714
1607525890000|2020-12-09 14:58:10|1786.4|1786|1786.4|1786|1786.6|1786.2|1786.4|1786|584
1607525900000|2020-12-09 14:58:20|1786.6|1786.2|1787|1786.8|1787.4|1787|1786.6|1786|1138
1607525910000|2020-12-09 14:58:30|1787.2|1787|1787.2|1786.8|1787.6|1787.2|1787.2|1786.8|165
1607525920000|2020-12-09 14:58:40|1787|1786.6|1786.4|1786|1787.2|1786.8|1786.2|1785.8|1928
1607525930000|2020-12-09 14:58:50|1786.2|1785.8|1786.6|1786.2|1786.6|1786.2|1786|1785.6|832
1607525940000|2020-12-09 14:59:00|1786.4|1786|1786.2|1785.8|1786.4|1786|1785.6|1785.2|1757
1607525950000|2020-12-09 14:59:10|1786.6|1786|1786.4|1786|1786.6|1786.2|1786.4|1785.8|263
1607525970000|2020-12-09 14:59:30|1786.6|1786.2|1786|1785.6|1786.6|1786.2|1785.6|1785.4|2132
1607525980000|2020-12-09 14:59:40|1786.2|1785.8|1786.4|1786|1786.4|1786|1786|1785.6|247
1607525990000|2020-12-09 14:59:50|1786.2|1785.8|1786.6|1786.4|1786.6|1786.4|1786.2|1785.8|699
1607526000000|2020-12-09 15:00:00|1786.4|1786.2|1787.2|1786.2|1787.6|1786.8|1786|1785.6|2870
1607526010000|2020-12-09 15:00:10|1787.4|1786.4|1789|1788.4|1789|1788.4|1787.4|1786.4|2857
1607526020000|2020-12-09 15:00:20|1788.8|1788.2|1788.8|1788.2|1789|1788.4|1788.8|1788.2|0
1607526030000|2020-12-09 15:00:30|1788.6|1788.4|1788.4|1787.8|1788.8|1788.4|1788.4|1787.6|874
1607526040000|2020-12-09 15:00:40|1788.2|1787.6|1789.2|1788.8|1789.6|1789|1788.2|1787.6|1863
1607526050000|2020-12-09 15:00:50|1789.4|1788.6|1789.8|1789.2|1790|1789.8|1789.4|1788.6|750
1607526060000|2020-12-09 15:01:00|1789.6|1789.4|1789|1788.8|1789.6|1789.4|1789|1788.6|835
1607526070000|2020-12-09 15:01:10|1789.4|1789|1789.8|1789.2|1790|1789.6|1789.4|1789|813
1607526080000|2020-12-09 15:01:20|1789.6|1789|1788.4|1788|1789.6|1789.2|1788.4|1788|3312
1607526090000|2020-12-09 15:01:30|1788.2|1787.8|1788|1787.6|1788.2|1787.8|1788|1787.6|102
1607526100000|2020-12-09 15:01:40|1788.2|1787.8|1788.4|1788|1788.8|1788.2|1788.2|1787.6|894
1607526110000|2020-12-09 15:01:50|1788.2|1787.8|1788|1787.8|1788.2|1788|1787.8|1787.6|365
1607526120000|2020-12-09 15:02:00|1787.8|1787.6|1788.4|1788|1788.4|1788.2|1787.6|1787.4|1343
1607526130000|2020-12-09 15:02:10|1788.6|1788.2|1788.8|1788|1789.2|1788.6|1788|1787.6|5473
1607526140000|2020-12-09 15:02:20|1788.6|1788.2|1788.4|1788|1788.6|1788.4|1788.4|1788|230
1607526150000|2020-12-09 15:02:30|1788.6|1787.8|1788.4|1787.6|1788.6|1788|1788|1787.6|893
1607526160000|2020-12-09 15:02:40||1787.8||1787.8||1788||1787.8|0
1607526170000|2020-12-09 15:02:50|1788.2|1787.6|1788|1787.8|1788.4|1788|1787.4|1787.2|7611
1607526180000|2020-12-09 15:03:00|1788.2|1788|1788.2|1788|1788.4|1788|1788|1787.8|582
1607526190000|2020-12-09 15:03:10|1788.4|1788.2|1788.2|1787.8|1789.2|1788.8|1788.2|1787.8|431
1607526200000|2020-12-09 15:03:20|1788|1787.6|1787.6|1787.2|1788.4|1788|1787.6|1787.2|702
1607526210000|2020-12-09 15:03:30|1787.4|1787|1787.2|1787|1787.6|1787|1787.2|1786.8|200
1607526220000|2020-12-09 15:03:40|1787|1786.8|1786.6|1786.2|1787|1786.8|1786.4|1786.2|1724
1607526230000|2020-12-09 15:03:50|1786.4|1786|1786.4|1786.2|1786.6|1786.4|1786.2|1786|7917
1607526240000|2020-12-09 15:04:00|1786.2|1786|1786.2|1786|1786.4|1786.2|1786.2|1786|92
1607526250000|2020-12-09 15:04:10|1786.4|1786.2|1786.2|1785.6|1786.4|1786.2|1785.8|1785.6|4724
1607526260000|2020-12-09 15:04:20|1786|1785.8|1785.8|1785.4|1786|1785.8|1785.6|1785.4|708
1607526270000|2020-12-09 15:04:30|1786|1785.6|1786.4|1786|1786.4|1786.2|1786|1785.6|7650
1607526280000|2020-12-09 15:04:40||1786.2||1786.2||1786.2||1786|0
1607526290000|2020-12-09 15:04:50|1786.2|1786|1786.2|1786|1786.4|1786.2|1786.2|1786|400
1607526300000|2020-12-09 15:05:00|1786|1785.8|1786.2|1785.8|1786.4|1785.8|1785.6|1785.2|1143
1607526310000|2020-12-09 15:05:10|1786.4|1786|1786.4|1786|1786.4|1786|1786.2|1785.8|0
1607526320000|2020-12-09 15:05:20|1786.8|1786.2|1787.2|1786.8|1787.2|1787|1786.6|1786.2|4602
1607526330000|2020-12-09 15:05:30||1787||1786.8||1787||1786.8|0
1607526340000|2020-12-09 15:05:40|1787|1786.6|1786.6|1786.4|1787|1786.6|1786.4|1786|6324
1607526350000|2020-12-09 15:05:50|1786.8|1786.6|1787.6|1787.2|1787.6|1787.4|1786.8|1786.6|3125
1607526360000|2020-12-09 15:06:00|1787.8|1787.4|1788.4|1788|1788.6|1788.4|1787.6|1787.2|4585
1607526370000|2020-12-09 15:06:10|1788.2|1787.8|1788|1787.6|1788.4|1788|1788|1787.6|2430
1607526380000|2020-12-09 15:06:20|1787.8|1787.4|1787.6|1787.4|1787.8|1787.4|1787.6|1787.4|968
1607526390000|2020-12-09 15:06:30|1787.8|1787.2|1787.2|1786.6|1787.8|1787.2|1787.2|1786.6|427
1607526400000|2020-12-09 15:06:40|1787.4|1786.8|1787.2|1786.8|1787.4|1787|1787.2|1786.8|0
1607526410000|2020-12-09 15:06:50|1787.4|1787|1787.2|1786.8|1787.6|1787|1787.2|1786.8|73
1607526420000|2020-12-09 15:07:00|1787.4|1787|1788|1787.4|1788|1787.4|1787.4|1787|782
1607526430000|2020-12-09 15:07:10|1787.8|1787.6|1788.2|1787.8|1788.2|1787.8|1787.8|1787.4|619
1607526440000|2020-12-09 15:07:20|1788|1788|1788.4|1788|1788.4|1788.2|1788|1787.8|2790
1607526450000|2020-12-09 15:07:30|1788.6|1788.2|1788.6|1788.4|1788.8|1788.4|1788.6|1788.2|1807
1607526460000|2020-12-09 15:07:40|1789|1788.8|1789|1788.8|1789.4|1789|1789|1788.8|1015
1607526470000|2020-12-09 15:07:50|1789.2|1789|1789.2|1789|1789.4|1789|1789.2|1788.8|5
1607526480000|2020-12-09 15:08:00|1789|1788.8|1789.2|1788.8|1789.2|1789|1789|1788.8|1396
1607526490000|2020-12-09 15:08:10|1789.4|1789|1789.8|1789.4|1789.8|1789.4|1789.2|1788.8|774
1607526500000|2020-12-09 15:08:20|1790|1789.6|1791.4|1790.8|1791.4|1791|1790|1789.6|2669
1607526510000|2020-12-09 15:08:30|1791.2|1791|1791.4|1791|1791.4|1791.2|1791|1791|83
1607526520000|2020-12-09 15:08:40|1791.6|1791.2|1791.6|1791.2|1791.6|1791.2|1791.6|1791|440
1607526530000|2020-12-09 15:08:50|1791.4|1791|1791|1790.6|1791.4|1791.2|1791|1790.6|2880
1607526540000|2020-12-09 15:09:00|1791.4|1790.8|1791.2|1790.8|1791.6|1791.2|1791.2|1790.6|159
1607526560000|2020-12-09 15:09:20|1791|1790.4|1790.8|1790.4|1791|1790.6|1790.8|1790.2|489
1607526570000|2020-12-09 15:09:30|1790.6|1790.6|1790.8|1790.4|1791.2|1790.8|1790.6|1790.4|1463
1607526580000|2020-12-09 15:09:40|1790.6|1790.6|1791.6|1791.2|1791.6|1791.4|1790.6|1790.6|929
1607526590000|2020-12-09 15:09:50|1791.8|1791.4|1791.8|1791.4|1792|1791.6|1791.4|1791.2|507
1607526600000|2020-12-09 15:10:00|1791.6|1791.2|1791.4|1791|1792.2|1791.8|1791.2|1791|2075
1607526610000|2020-12-09 15:10:10|1791.2|1790.8|1792.6|1792.4|1792.6|1792.4|1791|1790.8|2867
1607526620000|2020-12-09 15:10:20|1792.8|1792.2|1792.6|1792.2|1792.8|1792.4|1792.6|1792.2|11
1607526630000|2020-12-09 15:10:30|1792.4|1792|1792|1791.6|1792.4|1792|1791.8|1791.2|522
1607526640000|2020-12-09 15:10:40|1791.8|1791.4|1791.4|1791|1791.8|1791.4|1791.4|1790.8|0
1607526650000|2020-12-09 15:10:50|1791.2|1790.8|1791.4|1790.8|1791.4|1791|1790.8|1790.4|2528
1607526660000|2020-12-09 15:11:00|1791.2|1790.6|1791|1790.6|1791.4|1790.8|1790.8|1790.6|115
1607526670000|2020-12-09 15:11:10|1791.2|1790.8|1791.4|1791|1791.6|1791.4|1791.2|1790.8|771
1607526680000|2020-12-09 15:11:20|1791.2|1790.8|1791.4|1790.8|1791.4|1790.8|1791|1790.6|200
1607526690000|2020-12-09 15:11:30|1791.2|1790.6|1791.4|1791|1791.4|1791.2|1791|1790.6|1146
1607526700000|2020-12-09 15:11:40|1791.2|1790.8|1790.6|1790.2|1791.4|1791|1790.6|1790|1014
1607526710000|2020-12-09 15:11:50||1790||1790.2||1790.2||1790|0
1607526720000|2020-12-09 15:12:00|1790.8|1790.4|1790.2|1790|1790.8|1790.4|1790.2|1790|396
1607526730000|2020-12-09 15:12:10|1790|1789.8|1789.2|1788.8|1790.2|1789.8|1789.2|1788.8|3601
1607526740000|2020-12-09 15:12:20|1789|1789|1788.4|1788|1789|1789|1788.4|1788|1390
1607526750000|2020-12-09 15:12:30|1788.6|1788.2|1788.4|1788|1788.6|1788.4|1788|1787.4|2427
1607526760000|2020-12-09 15:12:40|1788.2|1787.8|1788.4|1787.8|1788.4|1788|1788|1787.6|0
1607526770000|2020-12-09 15:12:50|1788.2|1787.6|1787.6|1787.4|1788.4|1787.8|1787.6|1787.4|1377
1607526780000|2020-12-09 15:13:00|1787.4|1787.2|1787.2|1787|1787.6|1787.4|1787.2|1786.8|1024
1607526790000|2020-12-09 15:13:10|1787.4|1786.8|1787.6|1787.2|1787.6|1787.2|1787.2|1786.8|456
1607526800000|2020-12-09 15:13:20|1787.4|1787.4|1788.4|1787.8|1788.4|1787.8|1787.4|1787.4|977
1607526810000|2020-12-09 15:13:30|1788.6|1788|1789.8|1789.4|1790.2|1789.4|1788.6|1788|3825
1607526820000|2020-12-09 15:13:40|1790|1789|1789.8|1789.4|1790.2|1789.4|1789.4|1789|4117
1607526830000|2020-12-09 15:13:50|1789.6|1789|1789.8|1789.4|1790.2|1790|1789.6|1789|1286
1607526840000|2020-12-09 15:14:00|1790|1789.2|1789.8|1789.4|1790.2|1789.6|1789.8|1789.2|232
1607526850000|2020-12-09 15:14:10||1789.6||1789.4||1789.6||1789.4|0
1607526860000|2020-12-09 15:14:20|1789.6|1789.2|1789|1788.6|1789.8|1789.6|1789|1788.6|4125
1607526870000|2020-12-09 15:14:30|1789.2|1788.8|1789|1788.6|1789.8|1789.4|1789|1788.6|1073
1607526880000|2020-12-09 15:14:40|1788.8|1788.2|1788.8|1788.2|1789|1788.6|1788.4|1788.2|759
1607526890000|2020-12-09 15:14:50|1789|1788.4|1788.2|1787.8|1789|1788.4|1788.2|1787.8|0
1607526900000|2020-12-09 15:15:00|1788.4|1788|1789|1788.2|1789|1788.2|1788.2|1788|1110
1607526910000|2020-12-09 15:15:10|1788.8|1788.4|1789.2|1788.8|1789.4|1789|1788.4|1788.2|2959
1607526920000|2020-12-09 15:15:20|1789|1788.6|1789|1788.6|1789.2|1788.8|1788.8|1788.6|985
1607526930000|2020-12-09 15:15:30|1789.2|1788.8|1789.2|1788.8|1789.2|1789|1789|1788.6|1239
1607526940000|2020-12-09 15:15:40|1789|1789|1789|1788.6|1789.2|1789|1789|1788.6|575
1607526950000|2020-12-09 15:15:50|1788.8|1788.4|1788.6|1788.2|1789|1788.4|1788.6|1788|1262
1607526960000|2020-12-09 15:16:00|1788.8|1788.4|1789.2|1788.8|1789.2|1788.8|1788.8|1788.4|216
1607526970000|2020-12-09 15:16:10|1789.4|1789|1789.2|1789|1789.4|1789|1789|1788.8|196
1607526980000|2020-12-09 15:16:20|1789.4|1789.2|1789.4|1788.8|1789.6|1789.2|1789.2|1788.8|317
1607526990000|2020-12-09 15:16:30|1789.2|1789|1791.4|1791|1791.4|1791|1789.2|1788.8|5443
1607527000000|2020-12-09 15:16:40|1791.6|1791.2|1792.4|1792|1792.6|1792.2|1791.6|1791.2|982
1607527010000|2020-12-09 15:16:50|1792.2|1791.8|1792.4|1791.8|1792.4|1792|1792|1791.6|1610
1607527020000|2020-12-09 15:17:00||1792||1791.8||1792.2||1791.8|875
1607527030000|2020-12-09 15:17:10|1792.2|1792|1792.2|1791.8|1792.6|1792.4|1792.2|1791.8|417
1607527040000|2020-12-09 15:17:20|1792.4|1792|1792.8|1792.6|1793|1792.6|1792.4|1791.8|4229
1607527050000|2020-12-09 15:17:30|1792.6|1792.4|1793|1792.6|1793|1792.8|1792.6|1792.4|900
1607527060000|2020-12-09 15:17:40|1793.2|1792.8|1794.4|1793.8|1794.6|1794.2|1793.2|1792.8|2882
1607527070000|2020-12-09 15:17:50|1794.6|1794|1794.6|1794.4|1794.6|1794.4|1794.4|1794|0
1607527080000|2020-12-09 15:18:00|1794.4|1794.2|1794.8|1794.4|1795.2|1795|1794.4|1794|4847
1607527090000|2020-12-09 15:18:10|1795|1794.6|1794.6|1794.2|1795|1794.6|1794.4|1794|3509
1607527100000|2020-12-09 15:18:20|1794.4|1794|1794.2|1793.8|1794.4|1794|1793.8|1793.4|4313
1607527110000|2020-12-09 15:18:30|1794|1793.6|1794|1793.6|1794|1793.6|1793.6|1793.2|927
1607527120000|2020-12-09 15:18:40|1794.2|1793.8|1793.8|1793.6|1794.2|1793.8|1793.8|1793.6|0
1607527130000|2020-12-09 15:18:50|1793.6|1793.4|1793.2|1793|1793.6|1793.4|1793.2|1793|861
1607527140000|2020-12-09 15:19:00|1793|1792.8|1793.2|1792.8|1793.4|1793|1793|1792.6|1243
1607527150000|2020-12-09 15:19:10|1793.4|1793|1793.6|1793.2|1793.6|1793.4|1793.4|1793|487
1607527160000|2020-12-09 15:19:20|||||||||3
1607527170000|2020-12-09 15:19:30|1793.8|1793.4|1793.4|1793.2|1793.8|1793.6|1793.4|1793.2|1280
1607527180000|2020-12-09 15:19:40|1793.2|1793|1793|1792.6|1793.4|1793.2|1792.8|1792.6|688
1607527190000|2020-12-09 15:19:50|1793.2|1792.8|1793.4|1793|1793.4|1793.2|1793|1792.6|1550
1607527200000|2020-12-09 15:20:00|1793.2|1793.2|1792.4|1792.2|1793.2|1793.2|1792.4|1792|4704
1607527210000|2020-12-09 15:20:10|1792.8|1792.4|1792.8|1792.2|1792.8|1792.4|1792.8|1792.2|288
1607527220000|2020-12-09 15:20:20||1792.4||1792.6||1792.6||1792.4|0
1607527230000|2020-12-09 15:20:30|1792.6|1792.4|1792.6|1792.2|1792.6|1792.4|1792.6|1792.2|196
1607527240000|2020-12-09 15:20:40|1792.8|1792.4|1793|1792.6|1793|1792.8|1792.8|1792.2|150
1607527250000|2020-12-09 15:20:50|1792.8|1792.4|1793|1792.6|1793|1792.8|1792.8|1792.4|662
1607527260000|2020-12-09 15:21:00|1792.8|1792.8|1793.6|1793.2|1793.8|1793.2|1792.8|1792.8|3453
1607527270000|2020-12-09 15:21:10|1793.8||1793.4||1793.8||1793.4||0
1607527280000|2020-12-09 15:21:20|1793.2|1793|1792.8|1792.4|1793.2|1793.2|1792.8|1792.4|2749
1607527290000|2020-12-09 15:21:30|1792.6|1792.2|1792.6|1792|1792.8|1792.6|1792.4|1791.8|1022
1607527300000|2020-12-09 15:21:40||1792.2||1792||1792.2||1792|43
1607527310000|2020-12-09 15:21:50|1792.8|1792.2|1792.6|1792.2|1792.8|1792.4|1792.6|1792.2|63
1607527320000|2020-12-09 15:22:00|1792.8|1792|1792.8|1792.4|1792.8|1792.4|1792.6|1792|0
1607527330000|2020-12-09 15:22:10|1792.6|1792.2|1792.2|1792|1792.6|1792.2|1792.2|1791.8|784
1607527340000|2020-12-09 15:22:20|1792|1791.8|1792|1791.8|1792.2|1791.8|1792|1791.8|466
1607527350000|2020-12-09 15:22:30|1792.2|1792|1791.4|1791|1792.2|1792|1791.4|1791|2742
1607527360000|2020-12-09 15:22:40|1791.2|1790.8|1790.8|1790.2|1791.2|1790.8|1790.8|1790|427
1607527370000|2020-12-09 15:22:50|1790.6||1790.4||1790.6||1790.4||1
1607527380000|2020-12-09 15:23:00|1790.8|1790.4|1790.2|1789.8|1790.8|1790.6|1790|1789.6|1292
1607527400000|2020-12-09 15:23:20|1790||1790||1790||1790||0
1607527410000|2020-12-09 15:23:30|1789.8|1789.6|1789.6|1789.4|1790|1789.6|1789.6|1789.2|1420
1607527420000|2020-12-09 15:23:40|1789.8|1789.6|1789.6|1789.2|1789.8|1789.6|1789.6|1789.2|1702
1607527430000|2020-12-09 15:23:50|1789.4|1789|1790.2|1789.6|1790.2|1789.8|1789.2|1788.8|2588
1607527440000|2020-12-09 15:24:00||1789.8||1789.6||1789.8||1789.6|42
1607527450000|2020-12-09 15:24:10|1790.6|1789.8|1790.8|1790.2|1791.2|1790.6|1790.6|1789.8|5131
1607527460000|2020-12-09 15:24:20|1791|1790.4|1791.2|1790.6|1791.2|1790.6|1791|1790.4|400
1607527470000|2020-12-09 15:24:30|1791|1790.4|1790.4|1790|1791.2|1790.6|1790.2|1790|4123
1607527480000|2020-12-09 15:24:40|1790.2|1789.8|1789.6|1789|1790.2|1789.8|1789.4|1789|1593
1607527490000|2020-12-09 15:24:50|1789.4|1788.8|1789.6|1789.2|1789.6|1789.4|1789.2|1788.6|1233
1607527500000|2020-12-09 15:25:00|1789.8|1789.4|1791.2|1790.4|1791.2|1790.6|1789.8|1789.4|1779
1607527510000|2020-12-09 15:25:10|1791.4|1790.6|1791.4|1790.8|1791.8|1791.2|1791.2|1790.6|904
1607527520000|2020-12-09 15:25:20|1791.6|1790.6|1791|1790.8|1791.6|1790.8|1791|1790.6|1220
1607527530000|2020-12-09 15:25:30|1791.2|1791|1791.2|1790.8|1791.2|1791|1791|1790.8|520
1607527540000|2020-12-09 15:25:40|1791|1791|1791.2|1791|1791.2|1791|1791|1790.8|228
1607527550000|2020-12-09 15:25:50|1791.4|1791.2|1791.4|1791|1791.4|1791.2|1791.2|1790.8|342
1607527560000|2020-12-09 15:26:00|1791.2|1791.2|1792.4|1791.8|1792.6|1792|1791.2|1791.2|2249
1607527570000|2020-12-09 15:26:10|1792.2|1792|1792|1791.6|1792.4|1792|1792|1791.4|1477
1607527580000|2020-12-09 15:26:20|1792.2|1791.8|1792.8|1792.2|1793|1792.4|1791.8|1791.4|2411
1607527590000|2020-12-09 15:26:30|1793|1792.4|1792.8|1792.4|1793|1792.6|1792.8|1792.4|600
1607527600000|2020-12-09 15:26:40|1793|1792.6|1793.4|1793|1793.4|1793|1792.8|1792.4|238
1607527610000|2020-12-09 15:26:50|1793.6|1792.8|1793.6|1793.2|1793.8|1793.2|1793.2|1792.8|4
1607527620000|2020-12-09 15:27:00|1793.4|1793|1793.6|1793.2|1793.6|1793.2|1793.4|1793|680
1607527630000|2020-12-09 15:27:10|1793.4|1793|1793.8|1793.2|1794|1793.6|1793.4|1793|910
1607527640000|2020-12-09 15:27:20|1793.6|1793|1793.4|1793|1793.6|1793.2|1793.4|1793|245
1607527650000|2020-12-09 15:27:30|1793.6|1793.2|1793.8|1793.2|1793.8|1793.2|1793.6|1793.2|400
1607527660000|2020-12-09 15:27:40|1793.4|1793|1793.8|1793|1793.8|1793.2|1792.6|1792.4|3121
1607527670000|2020-12-09 15:27:50|1793.6||1793.4||1793.6||1793.4||0
1607527680000|2020-12-09 15:28:00|1793.2|1792.6|1792.8|1792.6|1793.2|1793|1792.8|1792.6|10
1607527690000|2020-12-09 15:28:10|1793|1792.2|1793.4|1793|1793.4|1793.2|1793|1792.2|540
1607527700000|2020-12-09 15:28:20|1793.6|1793.2|1793.8|1793.4|1793.8|1793.4|1793.6|1793.2|41
1607527710000|2020-12-09 15:28:30|1793.6|1793.2|1793.8|1793.4|1794.4|1794|1793.2|1793|2567
1607527720000|2020-12-09 15:28:40|1794|1793.2|1793.8|1793.4|1794|1793.6|1793.6|1793.2|33
1607527730000|2020-12-09 15:28:50|1793.6|1793.6|1793.8|1793.6|1794|1793.6|1793.6|1793.6|167
1607527740000|2020-12-09 15:29:00|1793.6|1793.4|1794.4|1793.8|1794.6|1794|1793.6|1793.4|958
1607527750000|2020-12-09 15:29:10|1794.2|1793.6|1794|1793.4|1794.2|1793.6|1793.6|1793.2|1901
1607527760000|2020-12-09 15:29:20|1793.8|1793.6|1793.4|1793|1794|1793.6|1793.4|1793|195
1607527770000|2020-12-09 15:29:30||1793.2||1793||1793.2||1793|0
1607527780000|2020-12-09 15:29:40|1793.2|1793.2|1793.4|1793|1793.4|1793.2|1793.2|1793|403
1607527790000|2020-12-09 15:29:50||1793.2||1793||1793.2||1793|0
1607527800000|2020-12-09 15:30:00|1793.6|1793.2|1793.6|1793.2|1794|1793.6|1793.4|1793|789
1607527810000|2020-12-09 15:30:10|1794|1793.4|1792.8|1792.4|1794.4|1794|1792.8|1792.4|2333
1607527820000|2020-12-09 15:30:20|1793|1792.6|1792.8|1792.6|1793.4|1793|1792.4|1791.8|2183
1607527830000|2020-12-09 15:30:30|1792.6|1792.4|1791.6|1791.2|1793|1792.6|1791.4|1791|2394
1607527840000|2020-12-09 15:30:40|1791.8|1791|1791.8|1791.4|1792.2|1791.8|1791.6|1791|970
1607527850000|2020-12-09 15:30:50|1791.6|1791.2|1791.8|1791.4|1791.8|1791.4|1791.6|1791.2|0
1607527860000|2020-12-09 15:31:00|1792.2|1791.6|1792|1791.6|1792.2|1791.8|1792|1791.6|122
1607527870000|2020-12-09 15:31:10|1792.2|1791.8|1793.2|1792.6|1793.2|1792.6|1792.2|1791.8|1256
1607527890000|2020-12-09 15:31:30|1793|1792.4|1791.8|1791.4|1793|1792.4|1791.6|1791.2|2808
1607527900000|2020-12-09 15:31:40|1791.6|1791.2|1791.2|1791|1791.6|1791.2|1791.2|1790.8|28
1607527910000|2020-12-09 15:31:50|1791.4|1790.8|1790.8|1790.4|1791.4|1791|1790.6|1790.2|10723
1607527920000|2020-12-09 15:32:00|1790.6|1790.6|1791.2|1790.6|1791.2|1790.6|1790.6|1790.6|1651
1607527930000|2020-12-09 15:32:10|1791||1791.2||1791.2||1791||0
1607527940000|2020-12-09 15:32:20|1791|1790.8|1791|1790.6|1791.2|1791|1791|1790.6|1012
1607527950000|2020-12-09 15:32:30|1791.2|1790.8|1790.8|1790.6|1791.2|1790.8|1790.8|1790.6|0
1607527960000|2020-12-09 15:32:40|1791|1790.8|1790.8|1790.4|1791|1790.8|1790.6|1790.4|1674
1607527970000|2020-12-09 15:32:50|1790.6|1790.2|1790.4|1790|1790.6|1790.2|1790.4|1790|1725
1607527980000|2020-12-09 15:33:00|1790.6|1790.2|1791|1790.6|1791.2|1790.6|1790.6|1790.2|385
1607527990000|2020-12-09 15:33:10|1791.2|1790.2|1790.4|1789.8|1791.2|1790.4|1790|1789.8|1027
1607528000000|2020-12-09 15:33:20|1790.2|1789.6|1789.4|1789|1790.2|1789.6|1789.2|1789|1122
1607528010000|2020-12-09 15:33:30|1789.2|1788.6|1789.6|1789.2|1789.8|1789.4|1789|1788.6|446
1607528020000|2020-12-09 15:33:40|1789.8|1789.4|1790|1789.6|1790.2|1789.8|1789.8|1789.4|736
1607528030000|2020-12-09 15:33:50|1789.8|1789.8|1790|1789.4|1790|1789.8|1789.8|1789.4|120
1607528040000|2020-12-09 15:34:00|1789.8|1789.6|1790|1789.6|1790|1789.6|1789.6|1789.4|196
1607528050000|2020-12-09 15:34:10|1789.8|1789.4|1789.8|1789.6|1790|1789.8|1789.8|1789.4|1
1607528060000|2020-12-09 15:34:20|1789.6|1789.4|1789.2|1788.6|1789.6|1789.4|1789.2|1788.6|1907
1607528070000|2020-12-09 15:34:30|1789.4|1788.8|1789.4|1789|1789.4|1789.2|1789.2|1788.8|621
1607528080000|2020-12-09 15:34:40|1789.2|1788.6|1789.4|1788.8|1789.4|1789|1789|1788.6|152
1607528090000|2020-12-09 15:34:50|1789.2|1788.6|1788.8|1788.6|1789.4|1788.6|1788.8|1788.6|95
1607528100000|2020-12-09 15:35:00|1789|1788.8|1788.4|1787.8|1789.2|1788.8|1788.2|1787.6|3706
1607528110000|2020-12-09 15:35:10|1788|1787.6|1787.6|1787|1788|1787.6|1787.6|1787|710
1607528120000|2020-12-09 15:35:20|1787.4|1787.2|1786.6|1786.2|1787.4|1787.2|1786.4|1786.2|674
1607528130000|2020-12-09 15:35:30|1786.8|1786.4|1786.6|1786|1786.8|1786.4|1786.2|1786|3246
1607528140000|2020-12-09 15:35:40|1786.4|1785.8|1785.8|1785.4|1786.6|1785.8|1785.4|1785|3756
1607528150000|2020-12-09 15:35:50|1786|1785.6|1786.2|1785.6|1786.8|1786.4|1785.8|1785.4|3912
1607528160000|2020-12-09 15:36:00|1786.4|1785.8|1785.4|1785|1786.6|1786|1785.4|1785|1647
1607528170000|2020-12-09 15:36:10|1785.2|1785.2|1785.2|1784.6|1785.2|1785.2|1785|1784.4|594
1607528180000|2020-12-09 15:36:20|1785|1784.4|1784.2|1783.4|1785|1784.4|1783.8|1783.2|1344
1607528190000|2020-12-09 15:36:30|1784|1783.6|1784.4|1783.8|1784.4|1783.8|1784|1783.6|2
1607528200000|2020-12-09 15:36:40|1784.2|1784|1784.8|1784.2|1784.8|1784.4|1784.2|1784|1361
1607528210000|2020-12-09 15:36:50|1785|1784.4|1785.2|1784.8|1785.2|1785|1785|1784.2|562
1607528220000|2020-12-09 15:37:00|1784.8|1784.6|1785.2|1784.6|1785.2|1784.6|1784.4|1783.8|2780
1607528230000|2020-12-09 15:37:10|1785|1784.4|1784.4|1784|1785|1784.4|1784.4|1784|366
1607528240000|2020-12-09 15:37:20|1784.2|1783.8|1784.4|1784|1784.8|1784|1784|1783.8|432
1607528250000|2020-12-09 15:37:30|1784.6||1784.4||1784.6||1784.2||0
1607528260000|2020-12-09 15:37:40|1784.2|1783.8|1784|1783.4|1784.2|1783.8|1783.8|1783.4|1981
1607528270000|2020-12-09 15:37:50|1783.8|1783.6|1783.8|1783.4|1784.2|1784|1783.8|1783.4|1914
1607528280000|2020-12-09 15:38:00|1784|1783.6|1783.6|1783.2|1784.2|1783.8|1783.4|1783.2|869
1607528290000|2020-12-09 15:38:10|1783.4|1783|1783.4|1782.8|1783.6|1783.2|1783.4|1782.8|28
1607528300000|2020-12-09 15:38:20|1783.2|1783.2|1783|1782.6|1783.4|1783.2|1782.8|1782.6|1262
1607528310000|2020-12-09 15:38:30||1782.8||1782.6||1782.8||1782.6|0
1607528320000|2020-12-09 15:38:40|1782.8|1782.8|1783.8|1783.2|1784|1783.6|1782.8|1782.6|4223
1607528330000|2020-12-09 15:38:50|1784|1783|1783.6|1783.2|1784|1783.2|1783.2|1782.6|1257
1607528340000|2020-12-09 15:39:00|1783.4|1783|1783.4|1782.8|1783.4|1783.2|1783|1782.6|1349
1607528350000|2020-12-09 15:39:10|1783|1782.6|1783|1782.6|1783.2|1782.8|1782.6|1782.4|3630
1607528360000|2020-12-09 15:39:20|1783.2|1782.8|1783.2|1783|1783.4|1783|1783.2|1782.8|1054
1607528370000|2020-12-09 15:39:30|1783.4|1782.8|1783.4|1783|1783.4|1783.2|1783.2|1782.8|241
1607528380000|2020-12-09 15:39:40|1783.6|1783.2|1783.6|1783|1784|1783.6|1783.4|1783|1649
1607528390000|2020-12-09 15:39:50|1783.4||1783.4||1783.4||1783.4||0
1607528400000|2020-12-09 15:40:00|1783.6|1783.2|1783.6|1783|1784|1783.4|1783.4|1783|898
1607528410000|2020-12-09 15:40:10|1783.4||1783.6||1783.6||1783.4||0
1607528420000|2020-12-09 15:40:20|1783.4|1783.2|1782.8|1782.4|1783.4|1783.2|1782.8|1782.4|2303
1607528430000|2020-12-09 15:40:30|1782.6|1782|1782.6|1782|1782.8|1782.4|1782|1781.4|1348
1607528440000|2020-12-09 15:40:40|1782.4|1782.2|1783.2|1782.8|1783.2|1782.8|1782.4|1782|1251
1607528450000|2020-12-09 15:40:50|1783|1782.4|1783.4|1783.2|1783.6|1783.4|1782.8|1782.4|2067
1607528460000|2020-12-09 15:41:00|1783.6|1782.8|1783.4|1782.8|1783.8|1783.2|1783.2|1782.8|697
1607528470000|2020-12-09 15:41:10|1783.2|1782.6|1783|1782.4|1783.4|1782.6|1782.8|1782.4|840
1607528490000|2020-12-09 15:41:30|1783.2|1782.6|1784.4|1784|1784.4|1784|1783.2|1782.6|2908
1607528500000|2020-12-09 15:41:40|1784.2|1783.8|1784.6|1784|1784.6|1784|1784|1783.8|969
1607528510000|2020-12-09 15:41:50|1784.4|1783.6|1783.6|1783.4|1784.6|1783.6|1783.6|1783.4|455
1607528520000|2020-12-09 15:42:00|1783.8|1783.6|1784.8|1784.4|1784.8|1784.4|1783.4|1783|5887
1607528530000|2020-12-09 15:42:10|1784.6|1784.2|1784.4|1784|1784.6|1784.2|1784.4|1783.8|497
1607528540000|2020-12-09 15:42:20|1784.6|1784.2|1784.4|1784|1784.8|1784.4|1784.4|1784|197
1607528550000|2020-12-09 15:42:30|1784.2|1783.8|1784.2|1783.6|1784.4|1783.8|1784|1783.4|1222
1607528560000|2020-12-09 15:42:40|1784|1783.4|1784.4|1784.2|1784.8|1784.2|1783.8|1783.4|1497
1607528570000|2020-12-09 15:42:50|1784.2|1784|1785.2|1785|1785.4|1785|1784.2|1783.8|1840
1607528580000|2020-12-09 15:43:00|1785|1784.8|1784.6|1784|1785|1784.8|1784.2|1784|1512
1607528590000|2020-12-09 15:43:10|1785|1784.2|1785|1784.4|1785|1784.6|1784.8|1784|2610
1607528600000|2020-12-09 15:43:20|1785.4|1784.6|1785.2|1784.6|1785.4|1785|1784.8|1784.4|2566
1607528610000|2020-12-09 15:43:30|1785|1784.4|1784.8|1784.2|1785|1784.6|1784.8|1784.2|594
1607528620000|2020-12-09 15:43:40|1784.6|1784.4|1784.6|1784.2|1784.6|1784.6|1784.6|1784.2|0
1607528630000|2020-12-09 15:43:50|1784.4|1784|1783.8|1783.2|1784.4|1784|1783.8|1783.2|499
1607528640000|2020-12-09 15:44:00|1783.6|1783.4|1782.4|1782|1783.6|1783.4|1782.4|1782|2363
1607528660000|2020-12-09 15:44:20|1782.2|1781.8|1782.2|1781.8|1782.4|1781.8|1782.2|1781.8|339
1607528670000|2020-12-09 15:44:30|1782.4|1782|1781.4|1781|1782.4|1782|1781.4|1781|829
1607528680000|2020-12-09 15:44:40|1781.2||1781.2||1781.2||1781.2||112
1607528690000|2020-12-09 15:44:50|1781|1780.8|1780.8|1780.6|1781|1780.8|1780.8|1780.6|1308
1607528700000|2020-12-09 15:45:00|1781|1780.8|1781|1780.6|1781.2|1781|1781|1780.6|1462
1607528710000|2020-12-09 15:45:10||1780.8||1780.8||1780.8||1780.6|0
1607528720000|2020-12-09 15:45:20|1780.8|1780.6|1781|1780.6|1781|1780.6|1780.6|1780.4|1618
1607528730000|2020-12-09 15:45:30|1780.8|1780.4|1780.6|1780.2|1781|1780.4|1780.4|1780|1840
1607528740000|2020-12-09 15:45:40|1780.4|1779.4|1779.2|1779|1780.6|1779.8|1779.2|1778.8|8339
1607528750000|2020-12-09 15:45:50|1779|1778.8|1778.8|1778.4|1779|1778.8|1778.4|1778|1411
1607528760000|2020-12-09 15:46:00|1778.6|1778.2|1778.4|1778|1778.8|1778.6|1778.4|1778|1309
1607528770000|2020-12-09 15:46:10|1778.6|1778.2|1778.6|1778.2|1778.8|1778.4|1778.6|1778|1218
1607528780000|2020-12-09 15:46:20|1778.4|1778|1778.4|1778|1778.6|1778.2|1777.8|1777.4|6101
1607528790000|2020-12-09 15:46:30|1778.2|1777.8|1778.4|1778|1778.6|1778.2|1778|1777.6|1240
1607528800000|2020-12-09 15:46:40|1778.6|1778.2|1778.8|1778.6|1778.8|1778.6|1778.6|1778.2|1367
1607528810000|2020-12-09 15:46:50|1778.6|1778.4|1778.8|1778.4|1778.8|1778.6|1778.6|1778.2|437
1607528820000|2020-12-09 15:47:00|1778.6|1778.2|1778.2|1778|1778.8|1778.4|1778|1777.6|1587
1607528830000|2020-12-09 15:47:10|1778|1777.6|1776.4|1776|1778|1777.8|1776.2|1776|2512
1607528840000|2020-12-09 15:47:20|1776.2|1775.8|1776.8|1776.4|1777|1776.6|1776|1775.8|4288
1607528850000|2020-12-09 15:47:30|1776.6|1776.2|1776.6|1776.2|1776.6|1776.4|1776.2|1776|1736
1607528860000|2020-12-09 15:47:40|1776.4|1776|1776.6|1776.4|1776.6|1776.4|1776|1775.6|3241
1607528870000|2020-12-09 15:47:50|1776.8|1776.6|1776.8|1776.4|1777.2|1777|1776.8|1776.4|1577
1607528880000|2020-12-09 15:48:00|1776.6|1776.6|1776.4|1776|1776.6|1776.6|1776.2|1776|1157
1607528890000|2020-12-09 15:48:10|1776.2|1775.8|1776.2|1775.8|1776.2|1776|1776|1775.6|1482
1607528900000|2020-12-09 15:48:20|1776|1775.6|1776.2|1776|1776.2|1776|1775.8|1775.6|894
1607528910000|2020-12-09 15:48:30|1776.4|1775.8|1776.6|1776.2|1776.8|1776.4|1776.4|1775.8|2496
1607528920000|2020-12-09 15:48:40|1776.8|1776.4|1776.8|1776.6|1777.4|1777|1776.8|1776.4|2705
1607528930000|2020-12-09 15:48:50|1777|1776.8|1776.8|1776.4|1777|1776.8|1776.8|1776.4|1268
1607528940000|2020-12-09 15:49:00|1777|1776.6|1777|1776.6|1777|1776.8|1777|1776.4|220
1607528950000|2020-12-09 15:49:10|1777.2|1776.8|1778.6|1778.2|1778.8|1778.4|1777|1776.6|6878
1607528960000|2020-12-09 15:49:20|1778.4|1778|1778.6|1778|1778.6|1778.2|1778.4|1777.8|206
1607528980000|2020-12-09 15:49:40|1778.4|1778.2|1778.4|1778|1778.6|1778.4|1778.4|1778|209
1607528990000|2020-12-09 15:49:50|||||||||25
1607529000000|2020-12-09 15:50:00|1778.2|1778.2|1776.2|1776|1778.2|1778.2|1776.2|1776|5224
1607529010000|2020-12-09 15:50:10|1776.4|1775.8|1776|1775.6|1776.4|1776|1775.6|1775.2|4221
1607529020000|2020-12-09 15:50:20|1775.8|1775.8|1776|1775.8|1776|1775.8|1775.8|1775.8|62
1607529030000|2020-12-09 15:50:30|1775.8|1775.6|1776|1775.6|1776|1775.6|1775.6|1775.2|742
1607529040000|2020-12-09 15:50:40|1775.8|1775.8|1775.8|1775.4|1776|1775.8|1775.6|1775.4|1385
1607529050000|2020-12-09 15:50:50|1775.6|1775.2|1775.8|1775.6|1775.8|1775.6|1775.4|1775.2|1769
1607529060000|2020-12-09 15:51:00|1775.6|1775.4|1776.4|1776|1776.8|1776.2|1775.6|1775.4|2048
1607529070000|2020-12-09 15:51:10|1776.2|1776.2|1776.2|1776|1776.2|1776.2|1776.2|1775.8|1035
1607529080000|2020-12-09 15:51:20|1776.6|1776.2|1776.6|1776|1776.8|1776.4|1776.4|1776|1637
1607529090000|2020-12-09 15:51:30|1776.4|1776.2|1775.8|1775.6|1776.6|1776.4|1775.8|1775.6|2432
1607529100000|2020-12-09 15:51:40|1776|1775.4|1776.4|1776|1776.4|1776|1776|1775.4|882
1607529110000|2020-12-09 15:51:50|1776.6|1776.2|1777.2|1776.8|1777.4|1776.8|1776.6|1776.2|784
1607529120000|2020-12-09 15:52:00|1777.4|1777|1776.6|1776.2|1777.8|1777.6|1776.4|1776.2|2700
1607529130000|2020-12-09 15:52:10|1776.4|1776.4|1776.4|1776.2|1777|1776.8|1776.4|1776.2|733
1607529140000|2020-12-09 15:52:20|1776.6|1776|1776.6|1776.2|1776.8|1776.6|1776|1775.8|2763
1607529150000|2020-12-09 15:52:30|1776.8|1776.4|1776|1775.6|1776.8|1776.6|1776|1775.4|2205
1607529160000|2020-12-09 15:52:40|1776.2|1775.8|1776.4|1776|1776.4|1776.2|1775.8|1775.8|2195
1607529170000|2020-12-09 15:52:50|1776.6|1776.2|1776.6|1776.4|1776.8|1776.4|1776|1775.6|3078
1607529180000|2020-12-09 15:53:00|1776.4|1776.2|1776.2|1775.8|1776.6|1776.4|1776|1775.6|4812
1607529190000|2020-12-09 15:53:10|1776|1775.6|1776.2|1775.8|1776.2|1775.8|1775.8|1775.2|1471
1607529200000|2020-12-09 15:53:20|1776|1775.6|1776.6|1776.2|1776.6|1776.2|1776|1775.4|941
1607529210000|2020-12-09 15:53:30|1776.8|1776.4|1776.6|1776.2|1776.8|1776.6|1776.6|1776.2|269
1607529220000|2020-12-09 15:53:40|1776.4|1776|1776.6|1776.2|1776.6|1776.2|1776.2|1776|904
1607529230000|2020-12-09 15:53:50|1776.4||1776.4||1776.6||1776.4||3
1607529240000|2020-12-09 15:54:00|1776.2|1776|1775.8|1775.4|1776.2|1776|1775.6|1775.2|2109
1607529250000|2020-12-09 15:54:10|1775.6|1775.2|1775.6|1775.2|1775.8|1775.2|1775.6|1775|0
1607529260000|2020-12-09 15:54:20|1776|1775.4|1776|1775.6|1776.2|1775.8|1775.8|1775.2|842
1607529270000|2020-12-09 15:54:30|1775.8|1775.8|1776|1775.6|1776|1775.8|1775.8|1775.6|0
1607529280000|2020-12-09 15:54:40|1776.2|1775.8|1776.4|1776|1776.6|1776.2|1776.2|1775.8|516
1607529300000|2020-12-09 15:55:00|1776.6|1776.2|1776.4|1776|1776.6|1776.4|1776.2|1776|1572
1607529310000|2020-12-09 15:55:10|1776.2|1775.8|1775.4|1775|1776.4|1776|1775.4|1775|4086
1607529320000|2020-12-09 15:55:20|1775.6|1775.2|1775.8|1775.6|1776|1775.8|1775.6|1775.2|854
1607529330000|2020-12-09 15:55:30|1776|1775.8|1776|1775.6|1776.2|1775.8|1776|1775.6|798
1607529340000|2020-12-09 15:55:40|1776.2|1775.8|1776.6|1776.2|1776.6|1776.2|1776|1775.6|1093
1607529350000|2020-12-09 15:55:50|1776.4|1776|1776|1775.8|1776.6|1776|1776|1775.8|1608
1607529360000|2020-12-09 15:56:00|1775.8|1775.6|1775.6|1775.4|1776|1775.8|1775.4|1775|890
1607529370000|2020-12-09 15:56:10|1775.4|1775.2|1775.6|1775.2|1775.6|1775.4|1775.4|1775.2|1353
1607529380000|2020-12-09 15:56:20||1775.4||1775.4||1775.4||1775.4|283
1607529390000|2020-12-09 15:56:30|1775.4|1775.2|1775.6|1775.4|1775.6|1775.4|1775.4|1775.2|3
1607529400000|2020-12-09 15:56:40|1775.4|1775.2|1775.4|1775.2|1775.6|1775.2|1775.4|1775.2|55
1607529410000|2020-12-09 15:56:50|1775.2|1775|1775.2|1774.8|1775.4|1775.2|1775|1774.8|6791
1607529420000|2020-12-09 15:57:00|1775|1775|1775.4|1775.2|1775.4|1775.2|1775|1774.8|530
1607529430000|2020-12-09 15:57:10|1775.6|1775.4|1775.6|1775.4|1775.6|1775.4|1775.6|1775.4|403
1607529440000|2020-12-09 15:57:20|1775.4|1775.2|1775.6|1775.4|1775.6|1775.4|1775.4|1775.2|310
1607529450000|2020-12-09 15:57:30|1775.8|1775.6|1775.8|1775.4|1776|1775.8|1775.8|1775.4|1984
1607529460000|2020-12-09 15:57:40|1775.6|1775.2|1775.8|1775.4|1775.8|1775.4|1775.4|1775.2|1566
1607529470000|2020-12-09 15:57:50|1775.6|1775.2|1774.6|1774.4|1775.6|1775.2|1774.6|1774.2|2198
1607529480000|2020-12-09 15:58:00|1774.8|1774.6|1774.8|1774.6|1775|1774.6|1774.6|1774.4|381
1607529490000|2020-12-09 15:58:10|1774.6|1774.4|1775.2|1774.8|1775.2|1775|1774.6|1774.2|2150
1607529500000|2020-12-09 15:58:20|1775|1774.6|1775.2|1775|1775.2|1775|1775|1774.6|494
1607529510000|2020-12-09 15:58:30|1775|1774.8|1775.2|1774.8|1775.2|1775|1775|1774.8|729
1607529520000|2020-12-09 15:58:40|1775.4|1775|1775.4|1775|1775.4|1775.2|1775.2|1774.8|1078
1607529530000|2020-12-09 15:58:50|1775.6|1775.2|1775.8|1775.6|1776|1775.6|1775.6|1775.2|194
1607529540000|2020-12-09 15:59:00|1775.6|1775.4|1775.8|1775.2|1775.8|1775.4|1775.4|1775.2|1299
1607529550000|2020-12-09 15:59:10|1775.6|1775|1774.6|1774.2|1775.6|1775|1774.6|1774.2|952
1607529560000|2020-12-09 15:59:20|1774.8|1774.4|1775|1774.8|1775|1774.8|1774.8|1774.4|252
1607529570000|2020-12-09 15:59:30||1774.6||1774.6||1774.8||1774.6|463
1607529580000|2020-12-09 15:59:40|1774.8|1774.4|1775|1774.6|1775|1774.6|1774.6|1774.4|992
1607529600000|2020-12-09 16:00:00|1775.2|1774.8|1775|1774.6|1775.4|1775|1774.8|1774.6|3759
1607529610000|2020-12-09 16:00:10|1774.8|1774.4|1774.6|1774.4|1775|1774.4|1774.4|1774|7134
1607529620000|2020-12-09 16:00:20|1774.8|1774.2|1776|1775.8|1776.2|1775.8|1774.8|1774.2|3824
1607529630000|2020-12-09 16:00:30|1775.8|1775.4|1775.8|1775.4|1776.2|1776|1775.8|1775.4|600
1607529640000|2020-12-09 16:00:40|1775.6|1775.2|1775|1774.8|1775.6|1775.2|1775|1774.8|1588
1607529650000|2020-12-09 16:00:50|1774.8|1774.6|1775.2|1774.8|1775.6|1775|1774.8|1774.6|1106
1607529660000|2020-12-09 16:01:00|1775|1775|1775.2|1774.8|1775.4|1775|1775|1774.8|815
1607529670000|2020-12-09 16:01:10||1775||1775||1775||1774.8|440
1607529680000|2020-12-09 16:01:20|1775.4|1774.8|1775|1774.8|1775.6|1775.4|1775|1774.8|3038
1607529690000|2020-12-09 16:01:30|1775.2|1775|1775.2|1775|1775.4|1775.2|1775.2|1775|1354
1607529700000|2020-12-09 16:01:40|1775.4|1775.2|1775.6|1775.2|1775.6|1775.4|1775.2|1775|774
1607529710000|2020-12-09 16:01:50||1775||1775.4||1775.4||1775|597
1607529720000|2020-12-09 16:02:00|1776.2|1775.6|1777|1776.6|1777|1776.6|1776|1775.6|5564
1607529730000|2020-12-09 16:02:10|1776.8|1776.4|1776.4|1776|1777|1776.6|1776.4|1776|3169
1607529740000|2020-12-09 16:02:20|1776.6|1775.8|1776.2|1775.8|1776.6|1776.2|1776.2|1775.6|1588
1607529750000|2020-12-09 16:02:30|1776|1775.6|1776|1775.6|1776|1775.8|1775.8|1775.2|713
1607529760000|2020-12-09 16:02:40|1776.2|1775.8|1776.2|1776|1776.4|1776|1776.2|1775.8|789
1607529770000|2020-12-09 16:02:50|1776|1775.8|1776.2|1776|1776.4|1776|1776|1775.6|501
1607529780000|2020-12-09 16:03:00|1776.4|1776.2|1774.8|1774.4|1776.4|1776.2|1774.8|1774.4|3857
1607529790000|2020-12-09 16:03:10|1774.6|1774.2|1774.6|1774|1774.8|1774.6|1774.4|1774|1932
1607529800000|2020-12-09 16:03:20||1774.2||1774||1774.2||1774|203
1607529810000|2020-12-09 16:03:30|1774.4|1774.2|1774.6|1774.4|1774.8|1774.4|1774.2|1774|2869
1607529820000|2020-12-09 16:03:40|1774.8|1774.6|1774.6|1774.4|1775|1774.8|1774.6|1774.4|1162
1607529830000|2020-12-09 16:03:50|1774.8|1774|1774.4|1774|1775|1774.4|1774.4|1774|1598
1607529840000|2020-12-09 16:04:00|1774.2|1773.8|1774.6|1774.2|1774.6|1774.2|1773.6|1773|7259
1607529850000|2020-12-09 16:04:10|1774.4|1774|1774|1773.8|1774.6|1774.4|1774|1773.6|1147
1607529860000|2020-12-09 16:04:20|1774.2|1773.6|1774.4|1774.2|1774.6|1774.2|1774|1773.6|899
1607529870000|2020-12-09 16:04:30|1774.6|1774|1774|1773.6|1774.6|1774.2|1773.8|1773.6|2099
1607529880000|2020-12-09 16:04:40|1773.8||1774||1774||1773.8||0
1607529890000|2020-12-09 16:04:50|1773.8|1773.4|1773.2|1772.8|1773.8|1773.4|1773|1772.6|5070
1607529900000|2020-12-09 16:05:00|1773.6|1773|1773.2|1773|1773.8|1773.4|1773.2|1772.8|3269
1607529910000|2020-12-09 16:05:10|1773|1772.8|1773.2|1772.6|1773.2|1773|1773|1772.4|1973
1607529920000|2020-12-09 16:05:20|1773|1772.4|1772.6|1772.2|1773|1772.6|1772.6|1772.2|2130
1607529930000|2020-12-09 16:05:30|1772.4|1772|1771.4|1771|1772.6|1772|1771.4|1771|14674
1607529940000|2020-12-09 16:05:40|1771.6|1771.2|1771.4|1771|1771.8|1771.6|1771|1770.8|4505
1607529950000|2020-12-09 16:05:50|1771.2|1770.8|1771.6|1771|1771.8|1771.4|1771.2|1770.8|1006
1607529960000|2020-12-09 16:06:00|1771.4|1770.8|1771.6|1771|1771.6|1771.4|1771.2|1770.8|3877
1607529970000|2020-12-09 16:06:10|1771.8|1771.2|1771.6|1771.4|1771.8|1771.6|1771.6|1771.2|3455
1607529980000|2020-12-09 16:06:20|1771.8|1771.6|1771.8|1771.4|1772|1771.6|1771.6|1771.4|668
1607529990000|2020-12-09 16:06:30|1772|1771.6|1772|1771.8|1772.2|1771.8|1772|1771.6|535
1607530000000|2020-12-09 16:06:40|1771.8|1771.4|1771.6|1771.4|1771.8|1771.4|1771.6|1771.4|121
1607530010000|2020-12-09 16:06:50|1771.8|1771.6|1771.8|1771.6|1772.4|1772|1771.8|1771.4|1853
1607530020000|2020-12-09 16:07:00|1772|1771.8|1773.4|1773|1774|1773.6|1772|1771.6|4356
1607530030000|2020-12-09 16:07:10|1773.6|1773.2|1773.4|1772.8|1773.8|1773.2|1773|1772.6|2254
1607530040000|2020-12-09 16:07:20|1773.6|1773|1773.8|1773.4|1773.8|1773.4|1773.6|1773|510
1607530050000|2020-12-09 16:07:30|1773.6|1773.2|1773.8|1773.2|1774|1773.8|1773.4|1773.2|946
1607530060000|2020-12-09 16:07:40|1773.6|1773.4|1772.2|1771.8|1773.6|1773.4|1772.2|1771.6|2697
1607530070000|2020-12-09 16:07:50|1772.4|1772|1772|1771.6|1772.6|1772.2|1771.8|1771.2|1184
1607530080000|2020-12-09 16:08:00|1771.8|1771.4|1772.2|1771.8|1772.2|1771.8|1771.8|1771.4|143
1607530090000|2020-12-09 16:08:10|1772|1772|1772|1771.4|1772.2|1772|1772|1771.4|477
1607530100000|2020-12-09 16:08:20|1771.8|1771.6|1771.8|1771.4|1772.2|1771.8|1771.6|1771.4|610
1607530110000|2020-12-09 16:08:30|1771.6|1771.6|1771.8|1771.6|1772|1771.6|1771.6|1771.4|2149
1607530120000|2020-12-09 16:08:40|1771.6|1771.4|1771.6|1771.4|1771.6|1771.4|1771.4|1771.2|937
1607530130000|2020-12-09 16:08:50|1771.4|1771.2|1771.2|1771|1771.6|1771.4|1771.2|1771|2043
1607530140000|2020-12-09 16:09:00|1771|1770.8|1771.4|1771.2|1771.4|1771.2|1771|1770.6|2500
1607530150000|2020-12-09 16:09:10|1771.6|1771.4|1771.8|1771.6|1771.8|1771.6|1771.4|1771.2|3305
1607530160000|2020-12-09 16:09:20|1771.6|1771.4|1771.6|1771.2|1771.8|1771.4|1771.4|1771.2|2402
1607530170000|2020-12-09 16:09:30|1771.4|1771.4|1771.4|1771|1771.4|1771.4|1771.4|1771|438
1607530180000|2020-12-09 16:09:40|1771.2|1770.8|1771.2|1771|1771.2|1771|1771.2|1770.8|1292
1607530190000|2020-12-09 16:09:50|1771.4|1771.2|1771.4|1771|1771.6|1771.4|1771.4|1771|2561
1607530200000|2020-12-09 16:10:00|1771.6|1771.2|1771.6|1771.2|1771.6|1771.4|1771.2|1771|2798
1607530210000|2020-12-09 16:10:10|1771.4|1771.4|1771|1770.8|1771.8|1771.4|1771|1770.8|1410
1607530220000|2020-12-09 16:10:20|1770.8|1770.6|1770.8|1770.6|1771|1770.8|1770.8|1770.4|2104
1607530230000|2020-12-09 16:10:30|1770.6|1770.4|1770.6|1770.4|1770.8|1770.6|1770.6|1770.4|4206
1607530240000|2020-12-09 16:10:40|1770.4|1770.2|1770.6|1770.2|1770.6|1770.2|1770.2|1770|4204
1607530250000|2020-12-09 16:10:50|1770.8|1770.4|1771.8|1771.2|1771.8|1771.4|1770.8|1770.4|2897
1607530260000|2020-12-09 16:11:00|1771.6|1771|1771.4|1771.2|1771.8|1771.2|1771.2|1770.8|1333
1607530270000|2020-12-09 16:11:10|1771.2|1771|1771.8|1771.4|1772|1771.6|1771.2|1771|1010
1607530290000|2020-12-09 16:11:30|1772|1771.6|1772|1771.6|1772|1771.8|1771.8|1771.6|1325
1607530300000|2020-12-09 16:11:40|1772.2|1771.8|1772.2|1771.8|1772.4|1772|1772.2|1771.8|339
1607530310000|2020-12-09 16:11:50||1772||1772||1772||1771.8|936
1607530320000|2020-12-09 16:12:00|1772|1771.8|1772.2|1772|1772.2|1772|1772|1771.8|1359
1607530330000|2020-12-09 16:12:10|1772|1771.8|1772|1771.8|1772|1771.8|1772|1771.8|190
1607530340000|2020-12-09 16:12:20|1771.8|1771.6|1772|1771.6|1772|1771.8|1771.8|1771.6|2132
1607530350000|2020-12-09 16:12:30|1771.8|1771.8|1771.2|1771|1772|1771.8|1771.2|1770.8|1216
1607530360000|2020-12-09 16:12:40|1771.4|1771.2|1771.6|1771.4|1771.8|1771.4|1771.4|1771.2|2005
1607530370000|2020-12-09 16:12:50|1771.8|1771.6|1772|1771.6|1772.2|1771.6|1771.6|1771.4|680
1607530380000|2020-12-09 16:13:00|1771.8|1771.4|1771.8|1771.4|1772.2|1771.6|1771.8|1771.4|152
1607530390000|2020-12-09 16:13:10|1772.2|1771.6|1771.8|1771.4|1772.2|1772|1771.8|1771.4|2682
1607530400000|2020-12-09 16:13:20|1771.6|1771.2|1771.4|1771|1771.6|1771.2|1771.2|1770.8|400
1607530410000|2020-12-09 16:13:30|1771.2|1770.8|1771.2|1770.8|1771.4|1771|1771|1770.8|1970
1607530420000|2020-12-09 16:13:40|1771.4|1771|1771.6|1771.4|1771.8|1771.4|1771.4|1771|525
1607530430000|2020-12-09 16:13:50|1771.8|1771.6|1773|1772.8|1773.2|1772.8|1771.8|1771.6|2188
1607530440000|2020-12-09 16:14:00|1773.2|1772.6|1772.6|1772.4|1773.2|1772.8|1772.4|1771.8|1836
1607530450000|2020-12-09 16:14:10|1772.4|1772.2|1772.6|1772.4|1772.6|1772.4|1772.4|1772|802
1607530460000|2020-12-09 16:14:20|1772.4|1772.2|1772.4|1772|1772.6|1772.4|1772.4|1772|1269
1607530470000|2020-12-09 16:14:30|1772.2|1772.2|1773.2|1773|1773.2|1773|1772.2|1771.8|2294
1607530480000|2020-12-09 16:14:40|1773.4|1772.8|1772.6|1772.2|1773.4|1772.8|1772.6|1772.2|514
1607530490000|2020-12-09 16:14:50|1772.4|1771.8|1771.6|1771.4|1772.6|1772|1771.6|1771.2|8558
1607530500000|2020-12-09 16:15:00|1771.8|1771.6|1772.2|1771.6|1772.2|1771.8|1771.4|1771.2|3888
1607530510000|2020-12-09 16:15:10|1772|1771.8|1772.6|1772.4|1772.6|1772.4|1771.8|1771.6|595
1607530520000|2020-12-09 16:15:20|1772.8|1772.6|1773|1772.6|1773.2|1773|1772.6|1772.4|1807
1607530530000|2020-12-09 16:15:30|1772.8|1772.4|1773|1772.6|1773.2|1772.8|1772.6|1772.4|1829
1607530540000|2020-12-09 16:15:40|1772.8|1772.4|1772.6|1772.2|1772.8|1772.6|1772.4|1772.2|1759
1607530550000|2020-12-09 16:15:50|1772.8|1772.4|1772.8|1772.4|1772.8|1772.4|1772.8|1772.2|419
1607530560000|2020-12-09 16:16:00|1772.6|1772.2|1772.8|1772.6|1772.8|1772.6|1772.4|1772.2|150
1607530570000|2020-12-09 16:16:10|1773|1772.4|1773|1772.6|1773.2|1772.8|1772.8|1772.4|354
1607530580000|2020-12-09 16:16:20|1772.8|1772.4|1772.8|1772.4|1772.8|1772.4|1772.4|1772|2689
1607530590000|2020-12-09 16:16:30|1772.6|1772.2|1772.2|1771.8|1772.8|1772.2|1772|1771.6|63
1607530600000|2020-12-09 16:16:40|1772.4|1772|1772.2|1771.8|1772.4|1772|1772|1771.8|852
1607530610000|2020-12-09 16:16:50|1772|1771.4|1771.6|1771.4|1772|1771.8|1771.4|1771.2|1034
1607530620000|2020-12-09 16:17:00|1771.4|1771.2|1771.4|1771.2|1771.6|1771.4|1771.4|1771.2|3596
1607530630000|2020-12-09 16:17:10|1771.2|1771|1770.8|1770.6|1771.4|1771|1770.8|1770.6|417
1607530640000|2020-12-09 16:17:20|1770.6|1770.4|1770.8|1770.6|1770.8|1770.6|1770.4|1770|2276
1607530650000|2020-12-09 16:17:30|1770.6|1770.4|1770.8|1770.4|1770.8|1770.6|1770.6|1770.2|770
1607530660000|2020-12-09 16:17:40|1771|1770.6|1771|1770.8|1771.4|1771|1770.8|1770.4|1889
1607530670000|2020-12-09 16:17:50|1770.8|1770.6|1770.8|1770.6|1771|1770.8|1770.6|1770.4|1601
1607530680000|2020-12-09 16:18:00|1771|1770.8|1770.8|1770.6|1771.2|1770.8|1770.8|1770.6|956
1607530690000|2020-12-09 16:18:10|1770.6|1770.4|1770.6|1770.2|1770.8|1770.6|1770.2|1770|1755
1607530700000|2020-12-09 16:18:20|1770.4|1770.4|1770.6|1770.4|1770.8|1770.4|1770.4|1770.4|2998
1607530710000|2020-12-09 16:18:30|1770.4|1770.2|1770.8|1770.4|1771.2|1770.8|1770.4|1770.2|2681
1607530720000|2020-12-09 16:18:40|1771|1770.6|1771|1770.6|1771.2|1770.6|1770.8|1770.4|41
1607530730000|2020-12-09 16:18:50||1770.8||1770.6||1770.8||1770.6|1438
1607530740000|2020-12-09 16:19:00|1770.8|1770.4|1770.8|1770.2|1771|1770.6|1770.6|1770|1947
1607530750000|2020-12-09 16:19:10|1770.6|1770.4|1769.2|1769|1770.6|1770.6|1769.2|1768.8|16731
1607530760000|2020-12-09 16:19:20|1769|1768.8|1769.2|1769|1769.4|1769|1768.8|1768.6|3077
1607530770000|2020-12-09 16:19:30|1769.4|1769.2|1769.4|1769|1769.4|1769.2|1769.2|1768.6|566
1607530780000|2020-12-09 16:19:40|1769.2|1768.6|1768.6|1768.2|1769.2|1769|1768.6|1768.2|2864
1607530790000|2020-12-09 16:19:50|1768.4|1768|1767.8|1767.6|1768.6|1768.2|1767.8|1767.4|2623
1607530800000|2020-12-09 16:20:00|1767.4|1766.8|1766.6|1766.2|1767.6|1767.2|1766.4|1766|9768
1607530810000|2020-12-09 16:20:10|1766.4|1765.6|1765.8|1765.4|1766.6|1765.8|1765.8|1765.4|15153
1607530820000|2020-12-09 16:20:20|1765.6|1765.6|1765.6|1765.4|1765.6|1765.6|1765.6|1765.2|3156
1607530830000|2020-12-09 16:20:30|1765.8|1765.6|1765|1764.6|1765.8|1765.6|1764.8|1764.6|10028
1607530840000|2020-12-09 16:20:40|1765.2|1764.8|1764.4|1764|1765.4|1765.2|1764.4|1764|6337
1607530850000|2020-12-09 16:20:50|1764.6|1764.2|1763.6|1763.2|1764.6|1764.2|1763.2|1763|7927
1607530860000|2020-12-09 16:21:00|1763.4|1763|1763.6|1763.2|1764.4|1764|1763.2|1763|5996
1607530870000|2020-12-09 16:21:10|1763.8|1763.4|1763.8|1763.4|1764|1763.6|1763.4|1763|2938
1607530880000|2020-12-09 16:21:20|1764|1763.6|1764.8|1764.4|1765|1764.4|1764|1763.6|2787
1607530890000|2020-12-09 16:21:30|1764.6|1764.6|1764|1763.4|1765|1764.6|1763.8|1763.4|4362
1607530900000|2020-12-09 16:21:40|1763.8|1763.6|1764.4|1764.2|1764.6|1764.2|1763.6|1763.6|4238
1607530910000|2020-12-09 16:21:50|1764.6|1764.4|1765.4|1764.8|1765.4|1765.2|1764.6|1764.2|2287
1607530920000|2020-12-09 16:22:00|||||||||800
1607530930000|2020-12-09 16:22:10|1765.2|1765|1765.4|1765|1765.4|1765|1765|1764.8|2287
1607530940000|2020-12-09 16:22:20|1765.6|1765.2|1766.6|1766|1766.6|1766.2|1765.4|1765|4637
1607530950000|2020-12-09 16:22:30|1766.4|1766.2|1767|1766.8|1767|1766.8|1766.4|1766|1173
1607530960000|2020-12-09 16:22:40|1767.2|1767|1767|1766.8|1767.6|1767.2|1766.8|1766.4|1701
1607530970000|2020-12-09 16:22:50|1766.8|1766.6|1767.2|1766.8|1767.4|1766.8|1766.8|1766.4|1459
1607530980000|2020-12-09 16:23:00|1767|1766.6|1766.8|1766.4|1767.2|1766.8|1766.6|1766.2|4294
1607530990000|2020-12-09 16:23:10|1767|1766.6|1767.2|1767|1767.6|1767|1766.8|1766.6|4852
1607531000000|2020-12-09 16:23:20|1767|1766.8|1767.2|1766.8|1767.4|1767|1767|1766.8|123
1607531010000|2020-12-09 16:23:30|1767|1766.4|1767|1766.8|1767.4|1766.8|1766.8|1766.4|1609
1607531020000|2020-12-09 16:23:40|1767.2|1767|1767.8|1767.4|1767.8|1767.4|1767.2|1767|2443
1607531030000|2020-12-09 16:23:50|1768|1767.6|1767.8|1767.4|1768.4|1767.8|1767.6|1767.4|1929
1607531040000|2020-12-09 16:24:00|1767.6|1767.6|1767.6|1767|1767.8|1767.6|1767.6|1767|1217
1607531050000|2020-12-09 16:24:10|1767.8|1767.4|1768|1767.8|1768.2|1767.8|1767.6|1767.4|2340
1607531060000|2020-12-09 16:24:20|1768.2|1768|1768|1767.6|1768.2|1768|1767.8|1767.4|1075
1607531070000|2020-12-09 16:24:30|1767.8|1767.4|1768.2|1767.6|1768.2|1768|1767.8|1767.4|1097
1607531080000|2020-12-09 16:24:40|1768.4|1767.8|1768.6|1768.2|1769|1768.8|1768.4|1767.8|30006
1607531090000|2020-12-09 16:24:50|||||||||50
1607531100000|2020-12-09 16:25:00|1768.4|1768|1768.6|1768.2|1768.6|1768.2|1767.8|1767.4|6762
1607531110000|2020-12-09 16:25:10|1768.4|1768.4|1769|1768.6|1769|1768.8|1768.4|1768.4|1240
1607531120000|2020-12-09 16:25:20|1769.2|1768.8|1769|1768.8|1769.4|1769|1768.2|1767.6|18099
1607531130000|2020-12-09 16:25:30|1768.8|1768.6|1768.8|1768.4|1769|1768.6|1768.2|1767.8|7404
1607531140000|2020-12-09 16:25:40|1769||1768.8||1769||1768.8||1
1607531150000|2020-12-09 16:25:50|1769|1768.6|1768.8|1768.4|1769|1768.8|1768.8|1768.4|595
1607531160000|2020-12-09 16:26:00|1769|1768.6|1769|1768.4|1769|1768.8|1768.8|1768.4|702
1607531170000|2020-12-09 16:26:10|1768.8|1768.6|1769|1768.8|1769.2|1768.8|1768.8|1768.4|5886
1607531180000|2020-12-09 16:26:20|1769.2|1768.6|1769.4|1769|1769.4|1769|1769.2|1768.6|2540
1607531190000|2020-12-09 16:26:30|1769.2|1769.2|1769|1768.6|1769.4|1769.2|1769|1768.6|4953
1607531200000|2020-12-09 16:26:40|1768.8|1768.4|1769.4|1769|1769.4|1769.2|1768.6|1768.4|2874
1607531210000|2020-12-09 16:26:50|1769.2|1768.8|1769.2|1768.8|1769.4|1769|1769|1768.8|650
1607531220000|2020-12-09 16:27:00|1769.4|1769|1769.4|1769|1769.4|1769.2|1769.2|1768.8|2081
1607531230000|2020-12-09 16:27:10|1769.2|1768.8|1769.4|1769|1769.4|1769.2|1769.2|1768.8|2364
1607531240000|2020-12-09 16:27:20||1769.2||1769.2||1769.2||1769.2|499
1607531250000|2020-12-09 16:27:30||1769||1769.2||1769.2||1769|1060
1607531260000|2020-12-09 16:27:40|1769.6|1769|1769.4|1769.2|1769.6|1769.2|1769.4|1769|4837
1607531270000|2020-12-09 16:27:50|1769.6|1769|1768.8|1768.4|1769.6|1769.2|1768.4|1768|2385
1607531280000|2020-12-09 16:28:00|1768.6|1768.2|1769|1768.6|1769|1768.6|1768.4|1768|4354
1607531290000|2020-12-09 16:28:10|1769.2|1768.8|1769.2|1769|1769.4|1769.2|1769|1768.6|2335
1607531300000|2020-12-09 16:28:20|1769.4|1769.2|1770.4|1769.8|1770.6|1770|1769.4|1769.2|11949
1607531310000|2020-12-09 16:28:30|1770.2|1769.6|1769.4|1769|1770.2|1769.8|1769.2|1769|4198
1607531320000|2020-12-09 16:28:40|1769.6|1769.2|1769.6|1769|1769.6|1769.2|1769.6|1769|1225
1607531330000|2020-12-09 16:28:50|1769.4||1769.4||1769.4||1769.2||1031
1607531340000|2020-12-09 16:29:00|1769.2|1768.8|1769.2|1769|1769.4|1769|1769.2|1768.8|1012
1607531350000|2020-12-09 16:29:10|1769.4|1769.2|1769.4|1769.2|1769.6|1769.4|1769.4|1769|1840
1607531360000|2020-12-09 16:29:20|1769.6|1769.4|1770|1769.8|1770.4|1770|1769.4|1769.2|3394
1607531370000|2020-12-09 16:29:30|1770.2|1769.6|1769|1768.6|1770.2|1770|1768.8|1768.6|5138
1607531380000|2020-12-09 16:29:40|1768.8|1768.4|1768.8|1768|1769.8|1769.2|1768.6|1768|3383
1607531390000|2020-12-09 16:29:50|1768.6|1768.2|1770.4|1769.6|1770.6|1769.8|1768.2|1767.6|3684
1607587200000|2020-12-10 08:00:00|1780.2|1752.8|1780.2|1756.4|1780.2|1756.4|1780.2|1752.8|0
1607587220000|2020-12-10 08:00:20|1765|1764.2|1767|1765|1767|1765|1765|1764|3641
1607587230000|2020-12-10 08:00:30|1767.2|1765.2|1768.4|1766.6|1768.4|1766.6|1767.2|1765.2|810
1607587240000|2020-12-10 08:00:40|1769.2|1766.8|1771.8|1770|1772.6|1771|1769.2|1766.8|5471
1607587250000|2020-12-10 08:00:50|1772|1769.8|1770.2|1768.2|1772.4|1769.8|1769.8|1767.8|1125
1607587260000|2020-12-10 08:01:00|1770|1768|1768.4|1767.2|1770|1768|1766.4|1765.8|4338
1607587270000|2020-12-10 08:01:10|1767.8|1766|1767.8|1767.2|1768.4|1767.2|1767.6|1765.6|541
1607587280000|2020-12-10 08:01:20|1767.6|1766|1768.4|1766.2|1768.8|1766.8|1767|1765|265
1607587290000|2020-12-10 08:01:30|1768|1765.6|1768.6|1766.8|1768.6|1766.8|1767.6|1765.6|7
1607587300000|2020-12-10 08:01:40|1768.4|1765.8|1767.4|1765|1768.4|1765.8|1767.4|1765|135
1607587310000|2020-12-10 08:01:50|1768|1765.2|1768.8|1766.6|1769|1766.6|1768|1765.2|0
1607587320000|2020-12-10 08:02:00|1768.6|1765.8|1769|1766.8|1769.2|1767.4|1767.4|1765.4|571
1607587330000|2020-12-10 08:02:10|1769.6|1767.2|1769.8|1767.4|1769.8|1768|1768.2|1766.2|11
1607587340000|2020-12-10 08:02:20|1770|1767.6|1770.8|1769|1771.6|1769.4|1770|1767.6|1805
1607587350000|2020-12-10 08:02:30|1770.6|1768.6|1770.6|1769|1771.4|1769.4|1770.4|1768.6|0
1607587360000|2020-12-10 08:02:40|1770.4|1768|1770.6|1768.8|1770.8|1768.8|1767.6|1766|2285
1607587370000|2020-12-10 08:02:50|1769.6|1769|1770|1768.8|1771|1769|1768.8|1767.8|1952
1607587380000|2020-12-10 08:03:00|1770.4|1769.2|1770.4|1768|1772.8|1771.8|1769|1767.2|10669
1607587390000|2020-12-10 08:03:10|1769.8|1767.6|1769.8|1767.8|1770.4|1768.8|1768|1766|2935
1607587400000|2020-12-10 08:03:20|1769.6|1767.6|1769.8|1767.8|1769.8|1767.8|1769|1766.8|700
1607587410000|2020-12-10 08:03:30|1769.6|1768|1770|1768|1770|1768.2|1768.8|1768|255
1607587420000|2020-12-10 08:03:40|1770.4|1769|1771.8|1770.2|1772.2|1770.2|1770.4|1769|513
1607587430000|2020-12-10 08:03:50|1771.6|1770.4|1772|1770.8|1772.2|1770.8|1771|1770.2|333
1607587440000|2020-12-10 08:04:00|1772.2|1771|1774.8|1772.8|1775|1773.8|1772.2|1771|165
1607587450000|2020-12-10 08:04:10|1775|1774.2|1774|1772|1777.2|1775.2|1774|1771.2|6198
1607587460000|2020-12-10 08:04:20||1771.8||1771.8||1772||1771.8|200
1607587470000|2020-12-10 08:04:30|1772.4|1772|1772.2|1770.4|1773.8|1772|1770.4|1768.4|3891
1607587480000|2020-12-10 08:04:40|1772|1770|1769.8|1768.6|1772.6|1770.8|1769.8|1768|692
1607587490000|2020-12-10 08:04:50|1770.8|1769.2|1774.4|1772.6|1774.6|1772.6|1770.8|1769.2|125
1607587500000|2020-12-10 08:05:00|1774.2|1772.2|1773.2|1771.6|1774.2|1772.2|1773.2|1771.6|0
1607587510000|2020-12-10 08:05:10|1773.4|1771.8|1771.6|1770.6|1775|1773|1771.6|1770.4|995
1607587520000|2020-12-10 08:05:20|1772.2|1770.8|1773.2|1772.2|1774.8|1772.6|1772|1770.6|3756
1607587530000|2020-12-10 08:05:30|1774.2|1774|1772.2|1770.8|1774.2|1774|1772.2|1770.8|1687
1607587540000|2020-12-10 08:05:40|1772.4|1770.6|1770.2|1769|1772.6|1770.6|1770.2|1768.4|795
1607587550000|2020-12-10 08:05:50|1770.6|1769.2|1770.6|1769|1772.2|1770.6|1770.6|1769|1671
1607587560000|2020-12-10 08:06:00|1770.4|1768.4|1771.6|1770.6|1771.8|1770.6|1769.6|1768|1620
1607587570000|2020-12-10 08:06:10|1772.4|1770.4|1775.2|1773.2|1775.2|1773.4|1772.4|1770.4|5744
1607587580000|2020-12-10 08:06:20|1775|1772.6|1772.6|1772|1775|1772.6|1772.6|1772|1011
1607587590000|2020-12-10 08:06:30|1772.4|1770.8|1775|1773.4|1775.6|1774.4|1772|1770.6|2098
1607587600000|2020-12-10 08:06:40|1774.8|1773.2|1775.6|1774.2|1775.6|1774.2|1774.4|1772.6|0
1607587610000|2020-12-10 08:06:50|1776|1774.8|1773.8|1772.8|1776.8|1775.6|1773.6|1772|1079
1607587620000|2020-12-10 08:07:00|1774|1773|1775.8|1774|1776|1774|1774|1773|0
1607587630000|2020-12-10 08:07:10|1775.6|1773.8|1775.6|1774|1775.6|1774|1774.8|1773.8|1330
1607587640000|2020-12-10 08:07:20|1774.8|1773.8|1773.8|1772.2|1775.6|1773.8|1773.6|1772|874
1607587650000|2020-12-10 08:07:30|1773.6|1772|1772.8|1771.2|1773.6|1772|1772.8|1770.8|76
1607587660000|2020-12-10 08:07:40|1773|1771.6|1774.2|1772.8|1774.6|1772.8|1773|1771.6|642
1607587670000|2020-12-10 08:07:50|1774.8|1773.4|1771.4|1770|1774.8|1773.4|1770.4|1769|4349
1607587680000|2020-12-10 08:08:00|1771.2|1769.6|1770.8|1769.6|1771.2|1769.6|1769.8|1768.6|349
1607587690000|2020-12-10 08:08:10|1770.6|1769.4|1770|1768.2|1771|1770.2|1769.6|1768.2|721
1607587700000|2020-12-10 08:08:20|1770.2|1768.4|1771|1769.8|1771|1769.8|1769.2|1768|1793
1607587710000|2020-12-10 08:08:30|1771.6|1770|1772.2|1770.8|1772.6|1770.8|1771.6|1770|39
1607587720000|2020-12-10 08:08:40|1772|1770.6|1772|1770.4|1772|1770.6|1771.4|1770|1520
1607587730000|2020-12-10 08:08:50|1772.4|1771.2|1772.2|1770.8|1774.6|1773.2|1772|1770.6|3242
1607587740000|2020-12-10 08:09:00|1772|1770.4|1773.4|1772|1773.6|1772|1771.8|1770.4|5
1607587750000|2020-12-10 08:09:10|1773.6|1772.2|1775|1773.6|1775.8|1774.4|1772.4|1771.6|1452
1607587760000|2020-12-10 08:09:20|1775.2|1774|1775.6|1774.4|1775.8|1775|1774.8|1773.6|500
1607587770000|2020-12-10 08:09:30|1775.4|1773.6|1774.4|1772.8|1775.4|1773.6|1774.2|1772.4|72
1607587780000|2020-12-10 08:09:40|1774.6|1773.2|1773.4|1772.6|1775|1773.6|1773.4|1772.6|620
1607587790000|2020-12-10 08:09:50|1773|1772.4|1772.2|1771|1773.6|1772.4|1772|1770.8|274
1607587800000|2020-12-10 08:10:00|1772.4|1771.2|1774.4|1773|1775.4|1774.4|1772.4|1771.2|2118
1607587810000|2020-12-10 08:10:10|1774.6|1772.8|1774.6|1773.2|1775|1774|1774|1772.8|0
1607587820000|2020-12-10 08:10:20|1774|1773.4|1772.6|1771.8|1775.4|1774.6|1772.4|1771|3323
1607587830000|2020-12-10 08:10:30|1772.8|1772|1774.6|1773.8|1774.8|1773.8|1772.4|1771.6|1184
1607587840000|2020-12-10 08:10:40|1774.8|1774.2|1773|1772|1775.4|1774.4|1772.4|1771.6|554
1607587850000|2020-12-10 08:10:50|1772.8|1771.8|1773|1771.8|1773.2|1772|1772.4|1771.4|994
1607587860000|2020-12-10 08:11:00|1773.2|1772|1774.4|1773.2|1774.8|1773.6|1773|1772|494
1607587870000|2020-12-10 08:11:10|1774.8|1773.4|1773.2|1772.2|1774.8|1773.8|1773|1772.2|167
1607587880000|2020-12-10 08:11:20|1773.4|1772.4|1773|1772|1774.2|1773|1772.8|1771.6|0
1607587890000|2020-12-10 08:11:30|1773.2|1771.8|1772.8|1771.6|1773.4|1772.2|1771.8|1771|660
1607587900000|2020-12-10 08:11:40|1772.6|1771.8|1774.2|1773|1774.6|1773.6|1772.4|1771.6|0
1607587910000|2020-12-10 08:11:50|1774.4|1773.2|1774.6|1773.4|1775.2|1774|1773.8|1773|1563
1607587920000|2020-12-10 08:12:00|1774.8|1773.6|1774.8|1774|1775|1774|1774.2|1773.2|30
1607587930000|2020-12-10 08:12:10|1774.6|1773.6|1774|1773|1775.4|1774.2|1773.6|1773|5042
1607587940000|2020-12-10 08:12:20|1774.4|1773.2|1776.4|1775.2|1777.6|1776.2|1774.4|1773.2|2426
1607587950000|2020-12-10 08:12:30|1776.6|1775.4|1775|1774.2|1776.8|1775.6|1773.6|1772.8|898
1607587960000|2020-12-10 08:12:40|1775.2|1774.4|1774.6|1773.6|1776.2|1775.4|1774.4|1773|466
1607587970000|2020-12-10 08:12:50|1774.8|1773.8|1775|1774|1775.4|1774.2|1774.8|1773.6|146
1607587980000|2020-12-10 08:13:00|1775.2|1774.2|1774.4|1773.6|1775.6|1774.4|1774.4|1773.6|464
1607587990000|2020-12-10 08:13:10|1775|1773.8|1775.4|1774.2|1775.4|1774.6|1774.6|1773.6|6
1607588000000|2020-12-10 08:13:20|1775|1775|1776|1774.8|1776.2|1775.4|1774.8|1774|646
1607588010000|2020-12-10 08:13:30|1776.2|1775|1776|1775.2|1776.2|1775.4|1775.8|1774.8|0
1607588020000|2020-12-10 08:13:40|1775.6|1775|1774.8|1774|1775.6|1775|1774.6|1774|596
1607588030000|2020-12-10 08:13:50|1775|1774.2|1777.4|1776.4|1777.8|1776.4|1775|1774.2|880
1607588040000|2020-12-10 08:14:00|1777.6|1776|1777.6|1776.8|1779.2|1778|1777|1776|956
1607588050000|2020-12-10 08:14:10|1778|1777|1778.4|1777.2|1778.6|1777.6|1778|1777|80
1607588060000|2020-12-10 08:14:20|1778.6|1777.4|1777.8|1777|1778.6|1777.8|1777.4|1776.6|402
1607588070000|2020-12-10 08:14:30|1777.6|1776.8|1776.6|1775.8|1777.6|1777|1775.8|1774.8|5868
1607588080000|2020-12-10 08:14:40|1776.8|1775.6|1776.8|1775.6|1777|1775.8|1776.2|1775.4|298
1607588090000|2020-12-10 08:14:50|1777|1775.8|1775.8|1774.6|1777|1775.8|1774.8|1774|4171
1607588100000|2020-12-10 08:15:00|1776|1774.8|1776.6|1775.6|1776.6|1775.6|1775.6|1774.8|1516
1607588110000|2020-12-10 08:15:10|1776.8|1775.8|1776.2|1775.6|1776.8|1775.8|1776|1775.6|1001
1607588120000|2020-12-10 08:15:20|1776.6|1776.2|1776.4|1775.6|1776.8|1776.2|1776|1775.4|917
1607588130000|2020-12-10 08:15:30|1776.2|1775.4|1776.2|1775|1776.4|1775.6|1775|1774.4|3601
1607588140000|2020-12-10 08:15:40|1776.4|1775.2|1776.4|1775|1776.8|1775.8|1775.6|1775|57
1607588150000|2020-12-10 08:15:50|1776.6|1775.2|1776.8|1775.4|1776.8|1775.4|1776.4|1775.2|80
1607588160000|2020-12-10 08:16:00|1776.6||1776.2||1776.6||1776.2||0
1607588170000|2020-12-10 08:16:10|1776|1775|1775.2|1774.2|1776|1775|1774.6|1774|1313
1607588180000|2020-12-10 08:16:20|1775||1775||1775.2||1775||0
1607588190000|2020-12-10 08:16:30|1774.6|1773.6|1774.2|1773.2|1774.6|1773.6|1773.6|1773|101
1607588200000|2020-12-10 08:16:40|1774.4|1773.4|1775.2|1774.2|1775.4|1774.8|1774.2|1773.4|1951
1607588210000|2020-12-10 08:16:50|1775.4|1774.4|1776.4|1775.4|1776.6|1775.4|1775.4|1774.4|799
1607588220000|2020-12-10 08:17:00|1776.6|1775.6|1779.4|1778.4|1779.4|1778.4|1776.6|1775.6|3265
1607588230000|2020-12-10 08:17:10|1779.6|1778.8|1778.8|1778|1780|1779|1778.4|1778|1972
1607588240000|2020-12-10 08:17:20|1778.6|1778.2|1778|1777|1778.6|1778.2|1778|1777|0
1607588250000|2020-12-10 08:17:30|1777.8|1777.2|1777|1776.4|1778|1777.2|1777|1776.4|218
1607588260000|2020-12-10 08:17:40|1776.8|1775.8|1776|1774.8|1776.8|1775.8|1775.6|1774.4|425
1607588270000|2020-12-10 08:17:50|1775.8|1774.6|1775|1773.8|1775.8|1775|1775|1773.6|0
1607588280000|2020-12-10 08:18:00|1774.8|1773.6|1775|1774.2|1775|1774.2|1773.8|1772.4|250
1607588290000|2020-12-10 08:18:10|1775.2|1774.4|1774.2|1773.4|1775.6|1774.6|1774.2|1773.4|438
1607588300000|2020-12-10 08:18:20|1774|1772.8|1772.4|1771.4|1774|1772.8|1772.4|1771.4|404
1607588310000|2020-12-10 08:18:30|1772.6|1771.6|1771.2|1770|1772.6|1772.2|1771|1770|4387
1607588320000|2020-12-10 08:18:40|1771|1769.6|1771|1769.8|1771.2|1769.8|1770.4|1769.4|1101
1607588330000|2020-12-10 08:18:50|1771.2||1771||1771.2||1770.8||0
1607588340000|2020-12-10 08:19:00|1771.2|1769.6|1771.8|1771|1772.4|1771.4|1769|1768.6|13460
1607588350000|2020-12-10 08:19:10|1772.2|1771.2|1771|1770.6|1772.4|1771.6|1771|1770.6|1116
1607588360000|2020-12-10 08:19:20|1770.8|1769.8|1770.6|1769.8|1770.8|1769.8|1770.4|1769.8|1
1607588370000|2020-12-10 08:19:30|1770.4|1769.4|1770|1768.8|1770.4|1769.4|1769.6|1768.4|1032
1607588380000|2020-12-10 08:19:40|1769.8|1768.6|1770|1768.6|1770|1768.6|1769.6|1768.6|0
1607588390000|2020-12-10 08:19:50|1769.8||1770||1770||1769.6||0
1607588400000|2020-12-10 08:20:00|1769.8|1768.8|1770.4|1769.2|1770.4|1769.4|1769.8|1768.6|571
1607588410000|2020-12-10 08:20:10|1770.6|1769.4|1770.6|1769.8|1770.6|1769.8|1770.2|1769.4|0
1607588420000|2020-12-10 08:20:20|1771|1770.2|1771|1770.4|1771|1770.4|1771|1770.2|945
1607588430000|2020-12-10 08:20:30|1771.6|1770.6|1771.4|1770.8|1772|1771|1771|1770.4|2883
1607588440000|2020-12-10 08:20:40|1771.2|1770.6|1770.6|1770.4|1771.2|1770.6|1770.6|1770.4|918
1607588460000|2020-12-10 08:21:00|1771|1770.6|1771.6|1770.6|1771.6|1770.6|1771|1770.4|793
1607588470000|2020-12-10 08:21:10|1771.8|1770.8|1771.6|1770.4|1772.6|1771.6|1771.2|1770.4|1624
1607588480000|2020-12-10 08:21:20|1770.8|1770.2|1771|1770.2|1771.2|1770.4|1770.8|1770.2|486
1607588490000|2020-12-10 08:21:30|1770.8|1769.8|1770.4|1769.4|1770.8|1769.8|1770|1769|413
1607588500000|2020-12-10 08:21:40|1770.2|1769.2|1770.4|1769.2|1770.4|1769.6|1770|1769|100
1607588510000|2020-12-10 08:21:50|1770.2|1769|1770|1768.8|1770.4|1769.4|1770|1768.6|0
1607588520000|2020-12-10 08:22:00|1769.8|1768.6|1769.8|1769.2|1769.8|1769.2|1769.2|1768|800
1607588530000|2020-12-10 08:22:10|1770.2|1769.6|1771.4|1770.8|1771.6|1770.8|1770.2|1769.6|875
1607588540000|2020-12-10 08:22:20|1771.6|1771|1772.6|1771.6|1772.8|1771.6|1771.6|1771|0
1607588550000|2020-12-10 08:22:30|1772.8|1771.8|1772.8|1771.8|1773.4|1772.6|1772.2|1771.4|1381
1607588560000|2020-12-10 08:22:40|1772.6|1772|1773|1772.2|1773|1772.2|1772.2|1771|2292
1607588570000|2020-12-10 08:22:50|1772.8||1773.2||1773.2||1772.8||0
1607588580000|2020-12-10 08:23:00|1773.4|1772.4|1774|1773.2|1774.2|1773.2|1773.2|1772.4|521
1607588590000|2020-12-10 08:23:10|1773.8|1772.8|1773.2|1772.2|1773.8|1772.8|1773.2|1772.2|721
1607588600000|2020-12-10 08:23:20|1773.4|1772.4|1773.6|1772.6|1774.4|1773.4|1773.2|1772.2|142
1607588610000|2020-12-10 08:23:30|1774|1772.8|1773.6|1772.8|1774|1773.6|1773.6|1772.8|130
1607588620000|2020-12-10 08:23:40|1773.4|1773|1773.4|1772.8|1773.6|1773|1773.4|1772.8|0
1607588630000|2020-12-10 08:23:50|1773.2|1772.6|1772.8|1771.8|1773.2|1772.6|1772|1771|1738
1607588640000|2020-12-10 08:24:00|1773.2|1771.6|1772.8|1772|1773.2|1772.4|1772.4|1771.6|0
1607588650000|2020-12-10 08:24:10|1773|1772.2|1772.4|1771.6|1773.2|1772.2|1772.4|1771.6|754
1607588660000|2020-12-10 08:24:20|1772.6|1771.8|1773.2|1772.2|1773.6|1772.8|1772.6|1771.8|428
1607588670000|2020-12-10 08:24:30|1773.4|1772.4|1775.4|1774|1776.4|1775.6|1773.4|1772.4|6743
1607588680000|2020-12-10 08:24:40|1775.6|1774.2|1773.8|1772.6|1775.6|1774.8|1773.2|1772|1297
1607588690000|2020-12-10 08:24:50|1773.6|1772.4|1773.6|1772.6|1774.2|1773.4|1772.8|1771.6|160
1607588700000|2020-12-10 08:25:00|1773.8|1772.4|1773.6|1772.4|1773.8|1772.8|1772.6|1771.6|410
1607588710000|2020-12-10 08:25:10|1773.4|1772.2|1773|1772|1773.4|1772.6|1773|1771.8|60
1607588720000|2020-12-10 08:25:20|1772.6|1772.2|1772.6|1771.8|1772.8|1772.2|1771.8|1771.6|721
1607588730000|2020-12-10 08:25:30|1772.8|1771.6|1772.6|1771.6|1773|1772.2|1772.4|1771.6|0
1607588740000|2020-12-10 08:25:40|1772.8|1771.8|1772.6|1771.4|1772.8|1771.8|1772|1770.6|394
1607588750000|2020-12-10 08:25:50|1772.8|1771.6|1772.8|1772|1773|1772.4|1772.4|1771.6|0
1607588760000|2020-12-10 08:26:00|1773|1771.8|1772.4|1771.2|1773|1772.2|1772.2|1771.2|0
1607588770000|2020-12-10 08:26:10|1772.2|1770.8|1771.4|1770.4|1772.2|1771.2|1771.2|1770.2|144
1607588780000|2020-12-10 08:26:20|1771|1770.2|1772.4|1771.4|1772.4|1771.6|1770.6|1769.4|3168
1607588790000|2020-12-10 08:26:30|1772.8|1771.6|1771.4|1770.4|1772.8|1771.8|1771.4|1770.4|1158
1607588800000|2020-12-10 08:26:40|1771.6||1771.4||1771.6||1771.4||0
1607588810000|2020-12-10 08:26:50|1771.8|1770.6|1772.6|1772|1772.8|1772|1771.8|1770.6|2160
1607588820000|2020-12-10 08:27:00|1772.8|1772.2|1771.8|1770.8|1772.8|1772.4|1771.8|1770.8|624
1607588830000|2020-12-10 08:27:10|1771.6|1770.6|1770.6|1770.2|1772|1771.2|1770.6|1770.2|1255
1607588840000|2020-12-10 08:27:20|1771|1770.4|1772.6|1771.6|1772.6|1771.8|1771|1770.2|2404
1607588850000|2020-12-10 08:27:30|1772.8|1771.8|1772.8|1772|1773|1772.4|1772.6|1771.8|968
1607588860000|2020-12-10 08:27:40|1773|1772.8|1774.4|1773.4|1774.4|1773.6|1772.8|1772|1470
1607588870000|2020-12-10 08:27:50|1774.8|1773.6|1774.6|1773.6|1774.8|1773.6|1774.2|1773.4|0
1607588880000|2020-12-10 08:28:00|1774.4|1773.4|1774.2|1773.4|1774.4|1773.4|1773.2|1772.8|705
1607588890000|2020-12-10 08:28:10|1774|1773.2|1774.2|1773|1774.2|1773.4|1773.8|1772.8|0
1607588900000|2020-12-10 08:28:20|1774|1773.2|1774.2|1773.2|1774.6|1773.6|1773.6|1772.8|50
1607588910000|2020-12-10 08:28:30|1774.4|1773|1774.8|1773.8|1775|1774.2|1774|1773|1600
1607588920000|2020-12-10 08:28:40|1775|1774|1775.4|1774.4|1776|1775|1774.6|1773.8|122
1607588930000|2020-12-10 08:28:50|1775.2||1775.2||1775.4||1775||0
1607588940000|2020-12-10 08:29:00|1775|1773.8|1774.2|1773.6|1775|1774.4|1774.2|1773.4|364
1607588950000|2020-12-10 08:29:10|1774.6|1773.8|1774.6|1773.8|1775.4|1774.6|1774.6|1773.8|1206
1607588960000|2020-12-10 08:29:20|1774.4|1774|1774.4|1773.6|1774.6|1774|1774.2|1773|0
1607588970000|2020-12-10 08:29:30|1774.2|1773.4|1774|1773.2|1774.2|1773.4|1774|1773.2|0
1607588980000|2020-12-10 08:29:40|1774.2|1773.4|1774.2|1773.4|1774.2|1773.6|1774|1773.4|140
1607588990000|2020-12-10 08:29:50|1774|1773.2|1773.6|1772.8|1774|1773.2|1773.4|1772.8|3
1607589000000|2020-12-10 08:30:00|1773.8|1773.2|1773.8|1773.4|1773.8|1773.4|1773.8|1773|644
1607589010000|2020-12-10 08:30:10|1773.6|1773|1773.2|1772.4|1773.6|1773|1772.6|1771.8|960
1607589020000|2020-12-10 08:30:20|1773|1772.2|1773|1772.2|1773.2|1772.4|1772.8|1772|0
1607589030000|2020-12-10 08:30:30|1772.8|1772.4|1772.8|1772|1772.8|1772.4|1772.2|1772|400
1607589040000|2020-12-10 08:30:40|1772.2|1771.6|1772.4|1771.6|1772.8|1771.8|1771.4|1770.8|7479
1607589050000|2020-12-10 08:30:50|1772.2|1771.4|1772.2|1771.6|1772.4|1771.6|1772|1771.4|0
1607589060000|2020-12-10 08:31:00|1772|1771.4|1771.6|1771|1772|1771.4|1771.6|1771|1238
1607589070000|2020-12-10 08:31:10|1771.2|1770.8|1771.6|1771|1771.6|1771|1771.2|1770.8|490
1607589080000|2020-12-10 08:31:20|1771.8|1771.2|1772.6|1772.2|1772.8|1772.2|1771.6|1771|1427
1607589090000|2020-12-10 08:31:30|1772.4|1771.8|1771.4|1770.4|1772.4|1771.8|1771.4|1770.4|967
1607589100000|2020-12-10 08:31:40|1771.2|1770.6|1771.4|1770.6|1771.4|1770.6|1771.2|1770.4|0
1607589110000|2020-12-10 08:31:50|1771|1770.4|1769.8|1769|1771|1770.4|1769.8|1769|1647
1607589120000|2020-12-10 08:32:00|1769.6|1768.6|1769.4|1768.6|1769.6|1768.6|1769|1768|438
1607589130000|2020-12-10 08:32:10|1769.6|1768.8|1769.4|1768.6|1769.6|1768.8|1769.2|1768.4|115
1607589140000|2020-12-10 08:32:20|1769.6|1768.8|1771.8|1770.8|1771.8|1771|1769.4|1768.6|595
1607589150000|2020-12-10 08:32:30|1771.6|1770.4|1771|1770|1771.8|1770.6|1770.8|1770|4
1607589160000|2020-12-10 08:32:40|1770.8|1769.6|1771.2|1770.4|1771.2|1770.6|1770.4|1769.6|198
1607589170000|2020-12-10 08:32:50|1771|1770.2|1771|1770|1771.2|1770.4|1771|1770|800
1607589180000|2020-12-10 08:33:00|1771.2|1770.2|1771.6|1771|1772.4|1771.6|1771.2|1770.2|356
1607589190000|2020-12-10 08:33:10|1771.8|1771.2|1771.4|1770.4|1772.2|1771.8|1771.2|1770.4|1820
1607589200000|2020-12-10 08:33:20|1771.2|1770|1770.8|1770|1771.4|1770.4|1770.4|1769.6|0
1607589210000|2020-12-10 08:33:30|1771|1770.2|1771.2|1770.4|1771.4|1770.6|1771|1770.2|0
1607589220000|2020-12-10 08:33:40|1771.4|1770|1770.8|1770|1771.4|1770.4|1770.6|1770|0
1607589230000|2020-12-10 08:33:50|1771.2|1770.2|1771.2|1770.6|1771.2|1770.8|1771.2|1770.2|263
1607589240000|2020-12-10 08:34:00|1771.4|1770.8|1771.6|1771.2|1771.6|1771.2|1771.4|1770.6|1270
1607589250000|2020-12-10 08:34:10|1771.8|1771.4|1773|1772|1773.2|1772.4|1771.8|1771.2|1464
1607589260000|2020-12-10 08:34:20|1772.8|1772.2|1772.2|1771.8|1773|1772.4|1772.2|1771.8|195
1607589270000|2020-12-10 08:34:30|1772|1771.4|1771.4|1770.4|1772.2|1771.4|1771.2|1770.4|487
1607589280000|2020-12-10 08:34:40|1771.6|1770.8|1771.4|1770.8|1772|1771.4|1771.2|1770.6|1071
1607589290000|2020-12-10 08:34:50|1771.6|1770.4|1771.4|1770.8|1771.8|1770.8|1771.2|1770.4|40
1607589300000|2020-12-10 08:35:00|1771.2|1770.6|1770.6|1770|1771.4|1770.6|1770.6|1770|700
1607589310000|2020-12-10 08:35:10|1771|1770.2|1771|1770.2|1771|1770.4|1770.6|1770|114
1607589320000|2020-12-10 08:35:20|1771.2|1770.4|1771|1770.4|1771.2|1770.6|1770.8|1770|999
1607589330000|2020-12-10 08:35:30|1770.8|1770.2|1771|1770.2|1771.2|1770.6|1770.6|1770|754
1607589340000|2020-12-10 08:35:40|1770.8|1770|1771.2|1770.6|1771.2|1770.6|1770.4|1769.8|99
1607589350000|2020-12-10 08:35:50|1771.4|1770.8|1772.2|1771.4|1772.2|1771.4|1771.4|1770.8|225
1607589360000|2020-12-10 08:36:00|1772.6|1771.6|1772.2|1771.4|1772.6|1771.8|1771.8|1771.4|438
1607589370000|2020-12-10 08:36:10|1772.4|1771.6|1772.6|1771.8|1772.8|1772|1771.8|1771.4|1956
1607589380000|2020-12-10 08:36:20|1772.4|1772|1772.8|1772.2|1772.8|1772.2|1772.4|1772|1132
1607589390000|2020-12-10 08:36:30|1772.4|1772|1772.8|1772|1772.8|1772.2|1772.2|1771.8|433
1607589400000|2020-12-10 08:36:40|||||||||300
1607589410000|2020-12-10 08:36:50||1772.2||1772.4||1772.4||1772.2|0
1607589420000|2020-12-10 08:37:00|1772.6||1772.6||1772.6||1772.6||0
1607589440000|2020-12-10 08:37:20|1772.4|1772|1772.4|1771.6|1772.4|1772|1772|1771.2|537
1607589450000|2020-12-10 08:37:30|||||||||120
1607589460000|2020-12-10 08:37:40|1771.8|1771.4|1772.2|1771.4|1772.8|1771.8|1771.8|1771|845
1607589470000|2020-12-10 08:37:50|1772.4|1771.6|1772.6|1771.8|1772.6|1772|1772.2|1771.4|0
1607589480000|2020-12-10 08:38:00|1772.8|1772|1772.2|1771.4|1772.8|1772.2|1772.2|1771.4|0
1607589490000|2020-12-10 08:38:10|1772|1771.2|1772.2|1771.2|1772.2|1771.6|1772|1771.2|0
1607589500000|2020-12-10 08:38:20|1772.4|1771.4|1773.2|1772.4|1773.4|1772.8|1772.2|1771.2|2367
1607589510000|2020-12-10 08:38:30|1773|1772|1772|1771|1773|1772|1771.8|1771|820
1607589520000|2020-12-10 08:38:40|1771.8|1770.8|1770.2|1769.4|1771.8|1770.8|1769.8|1768.8|1690
1607589530000|2020-12-10 08:38:50|1770.4|1769.6|1770.8|1770|1770.8|1770.2|1770.4|1769.6|0
1607589540000|2020-12-10 08:39:00|1771|1770.2|1769.8|1769.2|1771.6|1770.8|1769.8|1769.2|386
1607589550000|2020-12-10 08:39:10|1770.2|1768.8|1770.2|1769.4|1770.4|1769.6|1769.6|1768.6|0
1607589560000|2020-12-10 08:39:20|1770|1769.6|1769.4|1768.8|1770.4|1769.6|1769.4|1768.8|490
1607589570000|2020-12-10 08:39:30|1769|1768.4|1769|1768.4|1769.4|1768.6|1768.6|1768|2474
1607589580000|2020-12-10 08:39:40|1768.8|1768|1766.6|1766.2|1768.8|1768|1766.6|1766.2|4582
1607589590000|2020-12-10 08:39:50|1766.8|1766.4|1766.6|1766.2|1767|1766.4|1766.6|1766.2|301
1607589600000|2020-12-10 08:40:00|1766.4|1766.4|1765|1764.4|1766.6|1766.4|1765|1764.2|7213
1607589610000|2020-12-10 08:40:10|1764.8|1764|1764.4|1764|1764.8|1764|1764.4|1764|444
1607589620000|2020-12-10 08:40:20|1764.6|1763.6|1763.8|1763|1764.6|1763.6|1763|1762.8|8363
1607589630000|2020-12-10 08:40:30|1764|1763.2|1763.8|1763|1764.8|1763.8|1763.4|1762.8|204
1607589640000|2020-12-10 08:40:40|1763.6|1762.8|1764.2|1763.4|1764.2|1763.4|1763.2|1762.8|45
1607589650000|2020-12-10 08:40:50|1764|1763|1763.8|1763.4|1764.2|1763.4|1763.2|1763|500
1607589660000|2020-12-10 08:41:00|1764|1763.6|1764.8|1763.8|1764.8|1764.2|1763.8|1762.8|9273
1607589670000|2020-12-10 08:41:10|1764.6|1763.4|1764|1763|1764.8|1763.4|1763.2|1762.8|3237
1607589680000|2020-12-10 08:41:20|1763.8|1762.8|1764|1763.4|1764|1763.4|1763|1762.8|1022
1607589690000|2020-12-10 08:41:30|1764.2|1763.2|1764|1763|1764.4|1763.8|1763.6|1762.8|2183
1607589700000|2020-12-10 08:41:40|1764.2|1763.8|1764.4|1763.8|1764.4|1764.2|1763.6|1763|2580
1607589710000|2020-12-10 08:41:50|1764.2|1763.4|1764.2|1763.4|1764.4|1763.8|1764.2|1763.4|1474
1607589720000|2020-12-10 08:42:00|1764|1763|1764.6|1764.2|1764.6|1764.2|1763.6|1763|3173
1607589730000|2020-12-10 08:42:10|1764.8|1764.6|1766.4|1765.6|1766.6|1766|1764.8|1764.2|7731
1607589740000|2020-12-10 08:42:20|1766.6|1765.2|1765.2|1764.6|1766.6|1765.6|1765|1764.6|2127
1607589750000|2020-12-10 08:42:30|1765|1764.8|1765.2|1764.8|1765.2|1764.8|1765|1764.6|203
1607589760000|2020-12-10 08:42:40|1765.6|1764.6|1767|1766.4|1767|1766.4|1765.6|1764.6|2989
1607589770000|2020-12-10 08:42:50|1766.8|1766.2|1768|1767.2|1768|1767.2|1766.2|1765.4|8906
1607589780000|2020-12-10 08:43:00|1767.8|1767|1767.8|1767.2|1768.2|1767.6|1767.6|1766.8|0
1607589790000|2020-12-10 08:43:10|1768|1767.4|1768.2|1767.6|1768.2|1767.8|1767.6|1766.8|1097
1607589800000|2020-12-10 08:43:20|1768|1767.4|1767.6|1766.8|1768|1767.6|1766.8|1766.2|431
1607589810000|2020-12-10 08:43:30|1767.8|1767|1770.6|1770|1770.8|1770.2|1767.6|1767|857
1607589820000|2020-12-10 08:43:40|1770.8|1770.2|1770.8|1770|1771.6|1770.8|1770.4|1769.6|1471
1607589830000|2020-12-10 08:43:50|1770.6|1768.8|1767.6|1767.2|1770.6|1769|1767.6|1767.2|5207
1607589840000|2020-12-10 08:44:00|1767.4|1766.8|1768.4|1767.4|1768.4|1767.8|1767.2|1766.6|1219
1607589850000|2020-12-10 08:44:10|1768.2||1768||1768.2||1768||0
1607589860000|2020-12-10 08:44:20|1768.2|1767.6|1768.6|1767.8|1768.6|1767.8|1768|1767.4|0
1607589870000|2020-12-10 08:44:30|1768.4|1768|1768.6|1768|1768.8|1768|1768.2|1767.8|198
1607589880000|2020-12-10 08:44:40|1768.8|1768.2|1768.8|1768.4|1769|1768.4|1768.6|1768.2|301
1607589890000|2020-12-10 08:44:50|1768.6|1768.6|1770.4|1769.8|1770.4|1769.8|1768.6|1768.6|3231
1607589900000|2020-12-10 08:45:00|1770.6|1770|1769.8|1769|1771.6|1770.8|1769.8|1769|2863
1607589910000|2020-12-10 08:45:10|1769.6|1769.2|1770.2|1769.6|1770.4|1769.6|1769.6|1769.2|2316
1607589920000|2020-12-10 08:45:20|1770.4|1770|1770.8|1770.2|1771|1770.6|1770.2|1770|921
1607589930000|2020-12-10 08:45:30|1770.6|1770.4|1770.8|1770.6|1770.8|1770.6|1770.6|1770.2|26
1607589940000|2020-12-10 08:45:40|1771|1770.8|1771|1770.8|1771.4|1771|1771|1770.8|1154
1607589950000|2020-12-10 08:45:50|1771.2|1770.4|1771.4|1771|1771.4|1771|1771.2|1770.4|1831
1607589960000|2020-12-10 08:46:00|1771.6|1771.2|1769.8|1769.4|1771.6|1771.2|1769.6|1769|1588
1607589970000|2020-12-10 08:46:10|1770|1769.2|1770.2|1769.6|1770.4|1770.2|1769.8|1769.2|376
1607589980000|2020-12-10 08:46:20|1770.4|1769.8|1769.6|1769|1770.4|1769.8|1769.6|1769|758
1607589990000|2020-12-10 08:46:30|1769.8|1768.8|1767.6|1767|1769.8|1768.8|1767.4|1767|2337
1607590000000|2020-12-10 08:46:40|1767.4|1766.8|1767.6|1767.2|1768|1767.4|1767.4|1766.6|707
1607590010000|2020-12-10 08:46:50|1767.8|1767.4|1768.8|1768|1769.2|1768.6|1767.8|1767.4|2148
1607590020000|2020-12-10 08:47:00|1768.6|1768.2|1768.8|1768|1768.8|1768.2|1768.4|1768|50
1607590030000|2020-12-10 08:47:10|1768.6|1767.6|1768.8|1768.2|1768.8|1768.2|1768.2|1767.6|1913
1607590040000|2020-12-10 08:47:20|1769|1768.4|1769.4|1768.8|1769.6|1769.2|1768.8|1768|4321
1607590050000|2020-12-10 08:47:30|1769.6|1769|1769.6|1769.4|1769.6|1769.4|1769.4|1768.8|528
1607590060000|2020-12-10 08:47:40|1770|1769.6|1770.2|1769.6|1770.4|1769.6|1770|1769.6|39
1607590070000|2020-12-10 08:47:50||1769.8||1770||1770||1769.6|0
1607590080000|2020-12-10 08:48:00|1770.4|1770.2|1770.2|1769.8|1770.4|1770.2|1770|1769.6|866
1607590090000|2020-12-10 08:48:10|1770.4|1769.6|1769.8|1769.4|1770.4|1769.8|1769.8|1769.2|0
1607590100000|2020-12-10 08:48:20|1770|1769.6|1770.4|1769.8|1770.4|1770|1769.8|1769.4|829
1607590110000|2020-12-10 08:48:30|1770.6|1770|1771|1770.4|1771.2|1770.6|1770.4|1770|635
1607590120000|2020-12-10 08:48:40|1771.2|1770.6|1771.4|1770.8|1771.6|1771.2|1771|1770.4|604
1607590130000|2020-12-10 08:48:50|1771.6|1771|1771.4|1770.6|1771.8|1771.2|1771.2|1770.6|400
1607590140000|2020-12-10 08:49:00|1771.2|1770.8|1771|1770.4|1771.2|1770.8|1771|1770.4|481
1607590150000|2020-12-10 08:49:10|1771.2|1770.6|1771.8|1771|1771.8|1771.2|1771|1770.4|948
1607590160000|2020-12-10 08:49:20|1772|1771.2|1771.6|1771.2|1772|1771.4|1771.6|1771|379
1607590170000|2020-12-10 08:49:30|1771.8|1771|1771.6|1771|1771.8|1771.2|1771.2|1771|2214
1607590180000|2020-12-10 08:49:40|1771.8|1771.2|1773.6|1772.8|1773.8|1773|1771.8|1771.2|3724
1607590190000|2020-12-10 08:49:50|1774|1773|1773.4|1773.2|1774|1773.6|1773.2|1772.8|1792
1607590200000|2020-12-10 08:50:00|1773.8|1773|1773.4|1772.8|1774|1773.4|1773.4|1772.8|550
1607590210000|2020-12-10 08:50:10|1773.2||1773||1773.4||1773||126
1607590220000|2020-12-10 08:50:20|1773.2|1772.6|1773|1772.6|1773.4|1772.6|1772.6|1772.2|271
1607590230000|2020-12-10 08:50:30|1773.2|1772.4|1773.4|1772.6|1773.4|1772.6|1772.8|1772.2|1173
1607590240000|2020-12-10 08:50:40|1773.6|1772.8|1773.8|1773|1773.8|1773.4|1773.4|1772.8|728
1607590250000|2020-12-10 08:50:50|1773.6|1773.2|1773.8|1773.4|1773.8|1773.4|1773.4|1773|282
1607590260000|2020-12-10 08:51:00|1773.6|1773|1773|1772.6|1773.6|1773|1773|1772.6|400
1607590270000|2020-12-10 08:51:10|1773.2|1772.4|1772.2|1771.6|1773.2|1772.4|1771.8|1771.6|7
1607590280000|2020-12-10 08:51:20|1772|1771.4|1771.6|1771|1772|1771.4|1771.6|1771|96
1607590290000|2020-12-10 08:51:30|1771.4|1770.6|1771.4|1770.8|1771.6|1771.2|1771|1770.4|583
1607590300000|2020-12-10 08:51:40|1771.2|1770.6|1771.4|1770.8|1771.6|1771|1771|1770.6|0
1607590310000|2020-12-10 08:51:50|1771.2|1771|1771|1770.8|1771.4|1771|1771|1770.8|1099
1607590320000|2020-12-10 08:52:00|1770.8|1770.6|1771|1770.6|1771.2|1770.8|1770.6|1770.4|198
1607590330000|2020-12-10 08:52:10|1770.8|1770.4|1771|1770.2|1771|1770.4|1770.6|1770.2|200
1607590340000|2020-12-10 08:52:20|1770.8|1770.4|1768.6|1768|1770.8|1770.4|1768.4|1768|1746
1607590350000|2020-12-10 08:52:30|1768.4|1768.2|1770.2|1769.4|1770.2|1769.4|1768.2|1768|1762
1607590360000|2020-12-10 08:52:40|1770|1769.6|1769.8|1769.4|1770|1769.6|1769.8|1769.2|1249
1607590370000|2020-12-10 08:52:50|1769.6|1769.2|1769.6|1769.2|1769.8|1769.2|1769.4|1769.2|349
1607590380000|2020-12-10 08:53:00|1769.8|1769.4|1770.2|1769.8|1770.4|1769.8|1769.8|1769.2|952
1607590390000|2020-12-10 08:53:10|1770|1769.6|1770.2|1769.6|1770.2|1769.6|1769.8|1769.2|200
1607590400000|2020-12-10 08:53:20|1770.4|1769.8|1771.8|1771.6|1771.8|1771.6|1770.2|1769.8|887
1607590410000|2020-12-10 08:53:30|1772.2|1771.8|1771.6|1770.8|1772.4|1771.8|1771.6|1770.8|206
1607590420000|2020-12-10 08:53:40|1771.4|1771|1772.6|1772|1772.8|1772|1771.4|1771|0
1607590430000|2020-12-10 08:53:50|1772.8||1772.6||1772.8||1772.6||0
1607590440000|2020-12-10 08:54:00|1772.4|1772.2|1772.8|1772.2|1772.8|1772.4|1772.2|1772|1653
1607590450000|2020-12-10 08:54:10|1772.6|1772|1772.6|1772|1772.6|1772|1772.2|1772|0
1607590460000|2020-12-10 08:54:20|1772.8|1772.2|1772.6|1772|1772.8|1772.2|1772.6|1772|962
1607590470000|2020-12-10 08:54:30|1772.8|1772.2|1773.2|1772.6|1773.6|1773|1772.6|1772|690
1607590480000|2020-12-10 08:54:40|1773|1772.4|1772.8|1772.4|1773|1772.4|1772.6|1772|382
1607590490000|2020-12-10 08:54:50|1772.6|1772|1771.6|1770.8|1772.6|1772.2|1771.2|1770.4|936
1607590500000|2020-12-10 08:55:00|1771.4|1771|1772.2|1771.6|1772.2|1771.6|1771.4|1771|398
1607590510000|2020-12-10 08:55:10|1772|1771.4|1772.8|1772|1773|1772.2|1772|1771.4|0
1607590520000|2020-12-10 08:55:20|1772.6||1772.8||1773||1772.6||0
1607590530000|2020-12-10 08:55:30|1773|1772.2|1773.4|1772.8|1773.6|1772.8|1772.8|1772.2|0
1607590540000|2020-12-10 08:55:40|1773.6|1773|1775|1774.6|1775|1774.8|1773.6|1773|10521
1607590550000|2020-12-10 08:55:50|1774.8|1774.8|1773.2|1772.4|1774.8|1774.8|1773.2|1772.4|931
1607590560000|2020-12-10 08:56:00|1773.4|1772.6|1774.2|1773.4|1774.4|1773.6|1772.2|1771.8|2938
1607590570000|2020-12-10 08:56:10|1774|1773.2|1773.4|1772.8|1774|1773.2|1773.4|1772.8|131
1607590580000|2020-12-10 08:56:20|1773|1772.4|1774|1773.6|1774.2|1774|1773|1772.4|4702
1607590590000|2020-12-10 08:56:30|1773.8|1773.4|1773.8|1773.4|1773.8|1773.6|1773.6|1773.4|643
1607590600000|2020-12-10 08:56:40|1773.6|1773.6|1774.2|1773.6|1774.4|1774|1773.6|1773.4|1000
1607590610000|2020-12-10 08:56:50|1774.4|1773.4|1774|1773.4|1774.4|1773.6|1773.8|1773.4|0
1607590620000|2020-12-10 08:57:00|1773.8|1773.2|1773|1772.4|1773.8|1773.2|1773|1772.4|760
1607590630000|2020-12-10 08:57:10|1773.2|1772.6|1773.2|1772.6|1773.2|1772.6|1772.6|1772|6279
1607590640000|2020-12-10 08:57:20|1773||1773||1773.2||1773||0
1607590650000|2020-12-10 08:57:30|1773.2|1772.8|1773|1772.6|1773.4|1773.2|1773|1772.6|690
1607590660000|2020-12-10 08:57:40|1773.2|1772.8|1773|1772.6|1773.6|1773.2|1772.8|1772.6|2323
1607590670000|2020-12-10 08:57:50|1773.2|1772.8|1773.4|1772.6|1773.6|1773.2|1773.2|1772.6|0
1607590680000|2020-12-10 08:58:00||1772.8||1772.8||1772.8||1772.8|0
1607590690000|2020-12-10 08:58:10|1773.2|1772.6|1773.4|1772.8|1773.4|1772.8|1772.8|1772.4|8871
1607590700000|2020-12-10 08:58:20|1773.2|1772.6|1773.4|1773|1773.4|1773|1773.2|1772.6|0
1607590710000|2020-12-10 08:58:30|1773.2|1773.2|1773.4|1772.8|1773.4|1773.2|1773|1772.6|267
1607590720000|2020-12-10 08:58:40|1773.2|1773|1775.6|1775|1775.6|1775|1773.2|1772.8|443
1607590730000|2020-12-10 08:58:50|1775.4|1774.8|1775.4|1775|1775.6|1775|1775.2|1774.8|923
1607590740000|2020-12-10 08:59:00|1775.2|1774.8|1774.8|1774.4|1775.4|1775|1774.8|1774.4|996
1607590750000|2020-12-10 08:59:10|1774.6|1774.2|1774.4|1773.8|1774.8|1774.2|1774.2|1773.8|888
1607590760000|2020-12-10 08:59:20|1774.2|1774|1774.2|1773.8|1774.4|1774|1774.2|1773.8|0
1607590770000|2020-12-10 08:59:30|1774||1774||1774.2||1774||0
1607590780000|2020-12-10 08:59:40|1773.8|1773.6|1774|1773.8|1774|1773.8|1773.6|1773|821
1607590790000|2020-12-10 08:59:50|1774.4|1774|1774.2|1773.8|1774.4|1774|1774.2|1773.8|444
1607590800000|2020-12-10 09:00:00|1774.4|1774|1774.6|1774.2|1774.8|1774.2|1774.2|1774|0
1607590810000|2020-12-10 09:00:10|1774.4|1773.8|1773.2|1772.8|1774.4|1774|1773.2|1772.8|1295
1607590820000|2020-12-10 09:00:20|1773|1773|1774|1773.4|1774|1773.4|1773|1772.8|3357
1607590830000|2020-12-10 09:00:30|1773.8|1773.6|1774.8|1774.4|1775|1774.4|1773.8|1773.4|1744
1607590840000|2020-12-10 09:00:40|1774.6|1774.2|1773.6|1773|1774.6|1774.2|1773.4|1773|698
1607590850000|2020-12-10 09:00:50|1773.8|1773.2|1773.8|1773.4|1773.8|1773.4|1773.8|1773.2|140
1607590860000|2020-12-10 09:01:00|1773.6|1773|1770.8|1770.4|1773.6|1773|1770.6|1770.4|4852
1607590870000|2020-12-10 09:01:10|1771.2|1770.6|1771.6|1770.8|1771.6|1771|1770.6|1770.2|1449
1607590880000|2020-12-10 09:01:20|1771.4|1770.6|1770.4|1770|1771.4|1771|1770.4|1770|116
1607590890000|2020-12-10 09:01:30|1770.6|1770.2|1770.8|1770.2|1770.8|1770.2|1770.2|1770|572
1607590900000|2020-12-10 09:01:40|1770.6|1770|1769.2|1768.4|1770.6|1770.2|1768.6|1768|3327
1607590910000|2020-12-10 09:01:50|1768.6|1768.6|1768.6|1768.2|1769.2|1768.6|1768.4|1768.2|798
1607590920000|2020-12-10 09:02:00|1768.8|1768.4|1769.2|1768.6|1769.2|1768.8|1768.4|1768.2|377
1607590930000|2020-12-10 09:02:10|1769|1768.8|1769.2|1768.8|1769.2|1768.8|1768.8|1768.4|181
1607590940000|2020-12-10 09:02:20|1769.4|1769|1769.6|1769.2|1770|1769.4|1768.8|1768.2|1005
1607590950000|2020-12-10 09:02:30|1769.4|1768.8|1768.6|1768.2|1769.6|1769.2|1768.6|1768.2|1053
1607590960000|2020-12-10 09:02:40|1768.8|1768.4|1769|1768.4|1769|1768.4|1768.4|1768.2|500
1607590970000|2020-12-10 09:02:50|1768.8|1768.2|1768.6|1768.2|1769|1768.4|1768.4|1768.2|1343
1607590980000|2020-12-10 09:03:00|1768.8|1768.4|1769.4|1768.6|1769.4|1769|1768.6|1768.2|640
1607590990000|2020-12-10 09:03:10|1769.2||1769.4||1769.4||1769.2||0
1607591000000|2020-12-10 09:03:20|1769.6|1768.8|1770.4|1770|1770.6|1770|1769.2|1768.6|213
1607591010000|2020-12-10 09:03:30|1770.6|1769.6|1770.2|1769.6|1770.6|1770|1770.2|1769.6|711
1607591020000|2020-12-10 09:03:40|1770.4|1769.8|1770.2|1769.6|1770.8|1770.4|1770.2|1769.6|540
1607591030000|2020-12-10 09:03:50|1769.8|1769.2|1769.6|1769|1770.2|1769.6|1769.4|1768.8|483
1607591040000|2020-12-10 09:04:00|1769.4|1768.8|1769.4|1768.6|1769.4|1768.8|1769|1768.6|200
1607591050000|2020-12-10 09:04:10|1769.6|1768.8|1769.8|1769.4|1770|1769.4|1769.6|1768.8|0
1607591060000|2020-12-10 09:04:20|1770|1769.6|1770.4|1770|1770.6|1770.2|1769.6|1769.6|6101
1607591070000|2020-12-10 09:04:30|1770.2|1769.8|1768|1767.4|1770.2|1770|1767.8|1767|3751
1607591080000|2020-12-10 09:04:40|1768.2|1767.6|1768.4|1768.2|1768.4|1768.2|1767.8|1767.4|625
1607591110000|2020-12-10 09:05:10|1768.8|1768.6|1771|1770.8|1771.2|1770.8|1768.4|1768.2|1357
1607591120000|2020-12-10 09:05:20|1771.2|1771|1770.8|1770.4|1772|1771.4|1770.8|1770.4|2367
1607591140000|2020-12-10 09:05:40|1770.6|1770|1771|1770.6|1771.4|1771|1770.4|1770|991
1607591150000|2020-12-10 09:05:50|1770.8|1770.4|1770.8|1770.2|1770.8|1770.4|1770.4|1769.8|728
1607591160000|2020-12-10 09:06:00|1770.6|1770.4|1771.8|1771.4|1771.8|1771.4|1770.4|1770.4|1057
1607591170000|2020-12-10 09:06:10|1772|1771.8|1771.2|1770.8|1772.4|1772.2|1770.8|1770.2|2256
1607591180000|2020-12-10 09:06:20|1771.6|1770.6|1771.2|1770.6|1771.6|1771|1771.2|1770.6|0
1607591190000|2020-12-10 09:06:30|1771|1770.4|1770.8|1770.4|1771|1770.6|1770.8|1770.4|0
1607591200000|2020-12-10 09:06:40|1770.6|1770.2|1771.2|1770.6|1771.2|1770.8|1770.6|1770|1696
1607591210000|2020-12-10 09:06:50|1771.4|1770.8|1771.6|1771|1771.8|1771.4|1771|1770.6|986
1607591220000|2020-12-10 09:07:00|1771.8|1771.2|1772.4|1772|1772.6|1772|1771.6|1771.2|2693
1607591230000|2020-12-10 09:07:10|1772.2|1771.8|1772.4|1771.8|1772.4|1771.8|1771|1770.6|4281
1607591240000|2020-12-10 09:07:20|1772.2|1772|1773.8|1773.2|1774|1773.2|1772.2|1772|202
1607591250000|2020-12-10 09:07:30|1773.6|1772.8|1772.6|1771.8|1773.6|1772.8|1772.4|1771.8|525
1607591260000|2020-12-10 09:07:40|1772.8|1772|1773|1772.6|1773|1772.6|1772.8|1771.8|389
1607591270000|2020-12-10 09:07:50|1773.2|1772.8|1773.8|1773.2|1773.8|1773.4|1773.2|1772.8|0
1607591280000|2020-12-10 09:08:00|1773.6|1773.4|1773.4|1773.2|1773.6|1773.4|1773.4|1773.2|60
1607591290000|2020-12-10 09:08:10|1773.6|1773.4|1773.6|1773.2|1773.6|1773.4|1773.4|1773.2|0
1607591300000|2020-12-10 09:08:20|1773.8|1773.4|1773.6|1773.2|1773.8|1773.6|1773.4|1773.2|1072
1607591310000|2020-12-10 09:08:30|1773.4|1773.4|1774.2|1773.6|1774.4|1774|1773.4|1773.2|1156
1607591320000|2020-12-10 09:08:40|1774.4|1773.8|1775.8|1775.4|1776|1775.4|1774.4|1773.8|0
1607591330000|2020-12-10 09:08:50|1776|1775.2|1775.8|1775|1776|1775.6|1775.6|1775|198
1607591340000|2020-12-10 09:09:00|1775.6|1775.2|1775.4|1775|1775.6|1775.2|1775|1774.6|437
1607591350000|2020-12-10 09:09:10|1775.6|1775.2|1775.4|1775|1775.8|1775.2|1775.4|1775|300
1607591370000|2020-12-10 09:09:30|1775.6|1775.2|1775.4|1775.2|1775.6|1775.2|1775.4|1775|0
1607591380000|2020-12-10 09:09:40|1775.6|1775.4|1775|1774.4|1776|1775.6|1775|1774.4|602
1607591390000|2020-12-10 09:09:50|1774.8||1774.6||1774.8||1774.6||402
1607591400000|2020-12-10 09:10:00|1774.8|1774.6|1775.2|1774.6|1775.2|1774.8|1774.8|1774.4|431
1607591410000|2020-12-10 09:10:10|1775|1774.8|1775|1774.4|1775.2|1774.8|1775|1774.4|0
1607591420000|2020-12-10 09:10:20|1774.6|1774.2|1774.2|1773.6|1774.6|1774.2|1773.8|1773.4|1584
1607591430000|2020-12-10 09:10:30|1774.6|1773.8|1774.2|1773.8|1774.6|1774.2|1774.2|1773.6|546
1607591440000|2020-12-10 09:10:40|1774.4|1774|1775.8|1775.2|1775.8|1775.4|1774.4|1774|1082
1607591450000|2020-12-10 09:10:50|1775.6|1775.6|1775.4|1774.8|1775.8|1775.6|1775.4|1774.8|1386
1607591460000|2020-12-10 09:11:00|1775.2|1774.4|1774.2|1773.8|1775.2|1774.4|1774.2|1773.6|2680
1607591470000|2020-12-10 09:11:10|1774.4|1774|1773.8|1773.4|1774.6|1774|1773.6|1773.2|440
1607591480000|2020-12-10 09:11:20|1774|1773.6|1774.2|1773.6|1774.2|1773.8|1773.8|1773.4|0
1607591490000|2020-12-10 09:11:30|1774.4|1773.8|1775|1774.4|1775|1774.4|1774.4|1773.8|129
1607591500000|2020-12-10 09:11:40|1774.8|1774.6|1774.6|1774|1774.8|1774.6|1774.6|1774|422
1607591510000|2020-12-10 09:11:50|1774.4|1773.8|1774.8|1774.2|1774.8|1774.2|1774.2|1773.8|100
1607591520000|2020-12-10 09:12:00|1774.6|1774.4|1773.4|1773.2|1774.6|1774.4|1773.4|1773.2|715
1607591530000|2020-12-10 09:12:10|1773.2|1773|1772.8|1772.4|1773.4|1773|1772.8|1772.2|432
1607591540000|2020-12-10 09:12:20|1773|1772.6|1773.2|1772.6|1773.4|1772.8|1773|1772.6|539
1607591550000|2020-12-10 09:12:30||1772.8||1772.8||1772.8||1772.6|0
1607591560000|2020-12-10 09:12:40|1773|1772.6|1773.2|1772.6|1773.2|1772.6|1773|1772.6|0
1607591570000|2020-12-10 09:12:50|1773|1772.8|1773|1772.8|1773|1772.8|1773|1772.8|0
1607591580000|2020-12-10 09:13:00|1772.8|1772.6|1772.4|1771.8|1772.8|1772.6|1772.4|1771.8|405
1607591590000|2020-12-10 09:13:10|1772.2|1771.6|1771.2|1770.6|1772.2|1771.8|1771|1770.4|0
1607591600000|2020-12-10 09:13:20|1771|1770.8|1771.8|1771.4|1771.8|1771.4|1771|1770.6|1595
1607591610000|2020-12-10 09:13:30|1771.6||1771.8||1771.8||1771.6||888
1607591620000|2020-12-10 09:13:40|1771.6|1771.2|1771|1770.4|1771.6|1771.2|1770|1769.8|2021
1607591630000|2020-12-10 09:13:50|1770.8|1770.2|1771|1770.4|1771|1770.4|1770.8|1770.2|0
1607591640000|2020-12-10 09:14:00|1771.2|1770.6|1771.6|1771.4|1771.6|1771.4|1771.2|1770.6|151
1607591650000|2020-12-10 09:14:10|1771.8|1771.6|1772.4|1772|1772.6|1772|1771.8|1771.6|379
1607591660000|2020-12-10 09:14:20|1772.2|1771.8|1772|1771.4|1772.2|1771.8|1771.6|1771.4|441
1607591680000|2020-12-10 09:14:40||1771.6||1771.6||1771.6||1771.4|245
1607591700000|2020-12-10 09:15:00|1771.8|1771.4|1771.8|1771.4|1771.8|1771.4|1771.6|1771.4|1123
1607591710000|2020-12-10 09:15:10|1771.6|1771.6|1771.8|1771.4|1771.8|1771.6|1771.6|1771.4|141
1607591720000|2020-12-10 09:15:20|1771.6|1771.2|1771.6|1771.2|1771.6|1771.2|1771.2|1770.8|434
1607591740000|2020-12-10 09:15:40|1771.8|1771.4|1772|1771.4|1772.4|1772|1771.8|1771.2|2024
1607591750000|2020-12-10 09:15:50|1772.2|1771.6|1771.8|1771.4|1772.4|1771.8|1771.6|1771.4|126
1607591760000|2020-12-10 09:16:00|1772|1771.6|1771.4|1771.2|1772|1771.6|1771.4|1771|519
1607591770000|2020-12-10 09:16:10|1771.6|1771.4|1771.6|1771.2|1772|1771.4|1771.6|1771.2|606
1607591790000|2020-12-10 09:16:30||1771.4||1771.4||1771.4||1771.4|0
1607591800000|2020-12-10 09:16:40|1771.4|1771.2|1772|1771.8|1772.4|1771.8|1771.4|1771.2|1599
1607591810000|2020-12-10 09:16:50|1771.8|1771.6|1771.8|1771.2|1772|1771.6|1771.6|1771|1301
1607591820000|2020-12-10 09:17:00|1772|1771.4|1772.4|1772|1772.4|1772.2|1771.8|1771.2|420
1607591830000|2020-12-10 09:17:10|1772.2|1771.8|1772|1771.6|1772.2|1772|1772|1771.4|0
1607591840000|2020-12-10 09:17:20|1771.8|1771.2|1771.6|1771.2|1772|1771.6|1771.6|1771.2|270
1607591850000|2020-12-10 09:17:30|1771.4|1771|1770.2|1769.8|1771.4|1771|1770.2|1769.6|600
1607591860000|2020-12-10 09:17:40|1770.4|1770|1771|1770.4|1771|1770.6|1770.4|1770|362
1607591870000|2020-12-10 09:17:50|1770.8||1770.8||1770.8||1770.8||0
1607591880000|2020-12-10 09:18:00|1771|1770.6|1770.6|1770|1771.4|1770.8|1770.4|1770|152
1607591890000|2020-12-10 09:18:10|1770.4|1770.2|1770.4|1770.2|1770.6|1770.2|1770.2|1770|400
1607591900000|2020-12-10 09:18:20|1770.2|1770|1770.4|1770.2|1771|1770.6|1769.8|1769.2|1986
1607591910000|2020-12-10 09:18:30|1770.2|1769.8|1771|1770.6|1771|1770.8|1770.2|1769.6|1995
1607591920000|2020-12-10 09:18:40||1770.4||1770.6||1770.6||1770.2|0
1607591930000|2020-12-10 09:18:50|1770.8|1770.4|1770.2|1769.8|1770.8|1770.4|1770.2|1769.6|0
1607591940000|2020-12-10 09:19:00|1770|1769.6|1769.8|1769.2|1770|1769.8|1769.8|1769.2|13
1607591950000|2020-12-10 09:19:10|1769.4|1769|1769.4|1768.8|1769.4|1769|1768.8|1768.6|953
1607591960000|2020-12-10 09:19:20|1769.6|1769|1769.4|1769.2|1769.8|1769.2|1769.4|1769|301
1607591970000|2020-12-10 09:19:30|1769.6|1768.8|1768.8|1768.6|1769.6|1769|1768.8|1768.6|550
1607591980000|2020-12-10 09:19:40|1769|1768.8|1769|1768.6|1769|1768.8|1768.8|1768.6|11
1607591990000|2020-12-10 09:19:50|1768.8|1768.8|1769.8|1769.2|1769.8|1769.6|1768.8|1768.6|1397
1607592000000|2020-12-10 09:20:00|1769.6|1769.4|1769.2|1768.8|1769.8|1769.4|1769.2|1768.8|1039
1607592010000|2020-12-10 09:20:10|1769.4|1769|1769|1768.6|1769.4|1769|1768.8|1768.6|1450
1607592020000|2020-12-10 09:20:20|1769.2|1768.8|1769|1768.6|1769.2|1769|1768.8|1768.6|1575
1607592030000|2020-12-10 09:20:30|1769.2|1768.8|1769.2|1768.8|1769.2|1768.8|1769|1768.6|0
1607592040000|2020-12-10 09:20:40|1769|1768.6|1769.2|1768.8|1769.2|1768.8|1769|1768.6|0
1607592050000|2020-12-10 09:20:50|1769|1768.6|1769|1768.6|1769.2|1768.8|1769|1768.6|198
1607592060000|2020-12-10 09:21:00|1768.8|1768.4|1768|1767.8|1768.8|1768.4|1767.8|1767.4|1080
1607592070000|2020-12-10 09:21:10|1768.2|1767.6|1766.8|1766.4|1768.2|1767.6|1766.6|1766|4418
1607592080000|2020-12-10 09:21:20|1767|1766.6|1767|1766.4|1767|1766.6|1766.6|1766.4|72
1607592090000|2020-12-10 09:21:30|1766.8|1766.2|1766.8|1766.2|1766.8|1766.4|1766.6|1766|402
1607592100000|2020-12-10 09:21:40|1766.6|1766.4|1767|1766.6|1767|1766.6|1766.6|1766.2|70
1607592110000|2020-12-10 09:21:50|1766.8|1766.8|1766.8|1766.2|1767|1766.8|1766.6|1766.2|159
1607592120000|2020-12-10 09:22:00|1766.6|1766|1765.4|1765.2|1766.6|1766|1765.4|1765|5769
1607592130000|2020-12-10 09:22:10|1765.2|1765|1765.6|1765.2|1765.8|1765.4|1765|1764.6|2314
1607592140000|2020-12-10 09:22:20|1765.4|1765|1765.4|1765|1765.6|1765.2|1765.2|1765|216
1607592160000|2020-12-10 09:22:40|1765.2|1764.8|1765.2|1764.8|1765.2|1765|1764.8|1764.6|4111
1607592170000|2020-12-10 09:22:50|1765|1764.6|1765.2|1765|1765.2|1765|1764.8|1764.6|2227
1607592180000|2020-12-10 09:23:00|1765.4|1765.2|1765.8|1765.4|1766|1765.4|1765.4|1765|677
1607592190000|2020-12-10 09:23:10|1765.6||1765.8||1765.8||1765.6||29
1607592200000|2020-12-10 09:23:20|1766|1765.6|1766.2|1765.6|1766.4|1766|1766|1765.6|0
1607592210000|2020-12-10 09:23:30|1766.4||1766.2||1766.4||1766||0
1607592220000|2020-12-10 09:23:40|1766.4|1765.8|1766.2|1766|1766.4|1766|1766.2|1765.8|0
1607592230000|2020-12-10 09:23:50|1766.4|1766.2|1766.2|1765.8|1766.8|1766.4|1766.2|1765.8|1282
1607592240000|2020-12-10 09:24:00|1766.4|1766|1766.4|1766.2|1766.4|1766.2|1766.2|1766|0
1607592250000|2020-12-10 09:24:10|1766.6|1766.4|1766.4|1766|1767.2|1767|1766|1765.8|6648
1607592260000|2020-12-10 09:24:20|1766.6|1766.2|1767|1766.4|1767|1766.8|1766.4|1766|1738
1607592270000|2020-12-10 09:24:30|1766.8|1766.2|1766.8|1766.4|1767.6|1767.2|1766.6|1766.2|2315
1607592280000|2020-12-10 09:24:40|1766.6|1766.2|1766|1765.6|1766.6|1766.2|1765.8|1765.4|993
1607592290000|2020-12-10 09:24:50|1766.2|1765.4|1766|1765.4|1766.4|1765.6|1766|1765.2|283
1607592300000|2020-12-10 09:25:00|1765.8|1765.2|1766.4|1766|1766.4|1766.2|1765.6|1765.2|1665
1607592310000|2020-12-10 09:25:10|1766.2|1765.8|1766.2|1765.8|1766.4|1765.8|1766|1765.8|288
1607592320000|2020-12-10 09:25:20|1766.4|1766|1766.6|1766.2|1766.6|1766.4|1766.2|1766|295
1607592330000|2020-12-10 09:25:30|1766.8|1766.4|1767.6|1767|1767.6|1767|1766.8|1766.4|479
1607592340000|2020-12-10 09:25:40|1767.4|1766.8|1767.4|1767|1767.6|1767|1767|1766.6|1740
1607592350000|2020-12-10 09:25:50|1767.2|1766.8|1767.8|1767.4|1767.8|1767.4|1767.2|1766.8|677
1607592360000|2020-12-10 09:26:00|1767.6|1767.2|1767|1766.8|1767.6|1767.2|1767|1766.8|795
1607592370000|2020-12-10 09:26:10|1767.2|1766.6|1767.4|1766.8|1767.4|1767|1767.2|1766.6|200
1607592380000|2020-12-10 09:26:20||1767||1767||1767.2||1767|0
1607592390000|2020-12-10 09:26:30|1767.2|1766.8|1766.2|1765.6|1767.2|1766.8|1766|1765.6|992
1607592400000|2020-12-10 09:26:40|1766.6|1765.8|1766.6|1766|1766.6|1766.2|1766.2|1765.6|0
1607592410000|2020-12-10 09:26:50|1766.4|1765.8|1766.2|1765.8|1766.6|1766.2|1766.2|1765.8|136
1607592420000|2020-12-10 09:27:00|1766.4|1766|1766.2|1765.8|1766.6|1766.2|1766.2|1765.8|400
1607592430000|2020-12-10 09:27:10|1766.4|1766|1766.6|1766.2|1766.6|1766.4|1766.4|1765.8|697
1607592440000|2020-12-10 09:27:20|1766.8|1766.4|1766.6|1766|1767.6|1767.2|1766.6|1766|2495
1607592450000|2020-12-10 09:27:30|1766.8|1766.2|1766.8|1766.4|1767|1766.4|1766.8|1766|0
1607592460000|2020-12-10 09:27:40|1767|1766.6|1767.8|1767.2|1767.8|1767.4|1767|1766.4|1044
1607592480000|2020-12-10 09:28:00|1767.6||1767.4||1767.6||1767.4||0
1607592490000|2020-12-10 09:28:10|1767.8|1767.4|1768|1767.6|1768.2|1767.8|1767.4|1767.2|2041
1607592500000|2020-12-10 09:28:20|1767.8|1767.4|1767.8|1767.2|1768|1767.6|1767.6|1767.2|1301
1607592510000|2020-12-10 09:28:30|1767.6|1767.4|1767.8|1767.6|1767.8|1767.6|1767.6|1767.2|0
1607592520000|2020-12-10 09:28:40|1768.2|1767.8|1768.8|1768.4|1769|1768.4|1768|1767.6|1270
1607592530000|2020-12-10 09:28:50|1769|1768.2|1769|1768.6|1769.2|1769|1768.8|1768.2|583
1607592540000|2020-12-10 09:29:00|1768.8|1768.4|1769.2|1769|1769.4|1769|1768.6|1768.4|608
1607592550000|2020-12-10 09:29:10|1769.4|1768.8|1768.4|1768.2|1769.4|1768.8|1768|1767.8|1614
1607592570000|2020-12-10 09:29:30|1768.2|1768|1767.8|1767.6|1768.2|1768|1767.8|1767.6|724
1607592580000|2020-12-10 09:29:40|1767.6|1767.4|1767.6|1767|1767.8|1767.4|1767.2|1766.6|1202
1607592590000|2020-12-10 09:29:50|1767.4|1766.8|1767.6|1767.2|1767.8|1767.4|1767.4|1766.8|199
1607592600000|2020-12-10 09:30:00|1767.4|1767|1766.8|1766.4|1767.6|1767.2|1766.2|1765.8|2950
1607592610000|2020-12-10 09:30:10|1767|1766.6|1768|1767.4|1768|1767.6|1767|1766.4|2509
1607592620000|2020-12-10 09:30:20||1767.6||1767.4||1767.6||1767.4|0
1607592630000|2020-12-10 09:30:30|1767.8|1767.2|1766.8|1766.6|1767.8|1767.2|1766.8|1766.6|1126
1607592640000|2020-12-10 09:30:40|1767|1766.8|1767.2|1766.6|1767.2|1766.8|1766.8|1766.6|269
1607592650000|2020-12-10 09:30:50|1767||1766.8||1767||1766.8||0
1607592660000|2020-12-10 09:31:00|1766.6|1766.4|1766.8|1766.4|1766.8|1766.4|1766.6|1766.2|0
1607592670000|2020-12-10 09:31:10|1766.6||1766.6||1766.6||1766.6||0
1607592680000|2020-12-10 09:31:20|1766.4|1766.2|1766.8|1766.2|1767|1766.6|1766.4|1766|1094
1607592690000|2020-12-10 09:31:30||1766.4||1766.4||1766.6||1766.2|300
1607592700000|2020-12-10 09:31:40|1767|1766.6|1767.6|1767|1767.6|1767.2|1767|1766.4|286
1607592710000|2020-12-10 09:31:50|1767.4|1767.2|1767.6|1767.2|1767.6|1767.4|1767.2|1767.2|333
1607592720000|2020-12-10 09:32:00|1767.4|1767.4|1767.4|1767|1767.6|1767.4|1767.2|1766.8|1234
1607592730000|2020-12-10 09:32:10|1767.6|1767.2|1767.8|1767.6|1768|1767.8|1767.6|1767.2|705
1607592740000|2020-12-10 09:32:20|1767.6|1767.4|1767.6|1767.4|1767.6|1767.4|1767.6|1767.4|319
1607592750000|2020-12-10 09:32:30|1767.4|1767.2|1767.4|1767.2|1768.2|1768|1767.4|1767|6689
1607592760000|2020-12-10 09:32:40|1767.2|1767|1767.2|1766.8|1767.6|1767.2|1767|1766.8|422
1607592770000|2020-12-10 09:32:50|1767|1766.6|1766.8|1766.4|1767|1766.6|1766.8|1766.2|803
1607592780000|2020-12-10 09:33:00|1766.6|1766.2|1766|1765.6|1766.6|1766.2|1766|1765.6|947
1607592790000|2020-12-10 09:33:10|1766.2|1765.8|1766.4|1765.8|1766.4|1766|1766|1765.6|0
1607592800000|2020-12-10 09:33:20|1766.2|1765.6|1766.8|1766.2|1766.8|1766.4|1766|1765.6|482
1607592810000|2020-12-10 09:33:30|1767|1766.4|1767|1766.8|1767|1766.8|1767|1766.4|0
1607592820000|2020-12-10 09:33:40|1767.2|1767|1767.6|1767|1767.6|1767.4|1767.2|1767|130
1607592830000|2020-12-10 09:33:50|1767.4|1766.8|1767.2|1766.8|1767.4|1766.8|1767|1766.8|315
1607592840000|2020-12-10 09:34:00|1767.4|1767|1767.4|1767|1767.6|1767|1767.2|1766.8|0
1607592850000|2020-12-10 09:34:10|1767.6|1766.8|1767.6|1767|1767.6|1767.2|1767.2|1766.8|400
1607592860000|2020-12-10 09:34:20|1767.4|1767.2|1767.6|1767|1767.6|1767.2|1767.2|1767|9
1607592870000|2020-12-10 09:34:30|1767.4|1767.2|1767.2|1767|1767.6|1767.2|1767.2|1767|0
1607592880000|2020-12-10 09:34:40|1767|1766.8|1766.8|1766.4|1767|1766.8|1766.8|1766.4|1053
1607592890000|2020-12-10 09:34:50|1766.6|1766.6|1766.8|1766.6|1766.8|1766.6|1766.6|1766.6|458
1607592900000|2020-12-10 09:35:00|1767|1766.8|1767.4|1767.2|1767.6|1767.4|1766.8|1766.6|2372
1607592910000|2020-12-10 09:35:10|1767.6|1767.4|1768|1767.6|1768|1767.8|1767.6|1767.4|1197
1607592920000|2020-12-10 09:35:20|1768.2|1767.4|1768.2|1768|1768.4|1768.2|1768|1767.4|801
1607592930000|2020-12-10 09:35:30|1768.4|1767.8|1768.8|1768.4|1768.8|1768.6|1768.4|1767.8|833
1607592950000|2020-12-10 09:35:50||1768.6||1768.6||1768.6||1768.6|0
1607592960000|2020-12-10 09:36:00|1769|1768.8|1770.8|1770.4|1770.8|1770.4|1769|1768.8|1116
1607592970000|2020-12-10 09:36:10|1770.6|1770.2|1768.8|1768.4|1770.6|1770.2|1768.6|1768.2|4123
1607592980000|2020-12-10 09:36:20|1768.6|1768.6|1769|1768.6|1769.2|1769|1768.6|1768.6|1856
1607592990000|2020-12-10 09:36:30|1769.2|1768.8|1768.8|1768.4|1769.2|1769|1768.6|1768.4|234
1607593000000|2020-12-10 09:36:40|1768.6|1768.6|1768.6|1768.4|1769|1768.6|1768.6|1768.4|817
1607593010000|2020-12-10 09:36:50|1768.4|1768|1768|1767.4|1768.4|1768|1767.8|1767.2|3261
1607593020000|2020-12-10 09:37:00|1767.8||1768||1768||1767.8||56
1607593030000|2020-12-10 09:37:10|1767.8|1767.2|1767.4|1767.2|1768|1767.2|1767.4|1767.2|0
1607593040000|2020-12-10 09:37:20|1767.6|1767|1767.4|1767|1767.6|1767|1767.2|1766.8|1411
1607593050000|2020-12-10 09:37:30|1767.6|1767.2|1767.6|1767|1767.8|1767.4|1767.4|1767|130
1607593060000|2020-12-10 09:37:40|1767.4|1766.8|1766.4|1766|1767.6|1767|1766|1765.6|5617
1607593070000|2020-12-10 09:37:50|1766.6|1765.8|1766|1765.6|1766.6|1765.8|1765.8|1765.4|302
1607593080000|2020-12-10 09:38:00|1765.8|1765.4|1766|1765.4|1766|1765.6|1765.4|1765.2|100
1607593090000|2020-12-10 09:38:10|1766.2|1765.6|1766.2|1765.8|1766.6|1766.2|1766|1765.6|3176
1607593100000|2020-12-10 09:38:20|1766.4|1766|1766.4|1766|1766.4|1766|1766|1765.8|599
1607593110000|2020-12-10 09:38:30|1766.2|1765.8|1765.8|1765.4|1766.2|1765.8|1765.8|1765.4|289
1607593120000|2020-12-10 09:38:40|1765.6||1765.8||1765.8||1765.6||400
1607593130000|2020-12-10 09:38:50|1765.6|1765.6|1765.4|1764.8|1765.8|1765.6|1765|1764.8|515
1607593140000|2020-12-10 09:39:00|1765.2|1764.6|1765.6|1765.2|1765.6|1765.2|1765|1764.6|2770
1607593150000|2020-12-10 09:39:10|1765.4|1765|1765.4|1765|1765.4|1765|1765.2|1765|794
1607593160000|2020-12-10 09:39:20|1765.6|1765.2|1765.8|1765.6|1765.8|1765.6|1765.6|1765|150
1607593170000|2020-12-10 09:39:30|1766|1765.8|1765.8|1765.2|1766|1765.8|1765.4|1765|1004
1607593180000|2020-12-10 09:39:40|1765.6|1765.4|1766.2|1765.6|1766.2|1765.8|1765.6|1765.4|168
1607593190000|2020-12-10 09:39:50|1766|1765.8|1765.8|1765.2|1766.2|1765.8|1765.6|1765.2|323
1607593200000|2020-12-10 09:40:00|1765.6||1765.8||1765.8||1765.6||0
1607593220000|2020-12-10 09:40:20|1766|1765.4|1766.2|1766|1766.4|1766.2|1766|1765.4|202
1607593230000|2020-12-10 09:40:30|1766.4|1766.2|1767.2|1766.6|1767.2|1766.8|1766.4|1766|2276
1607593240000|2020-12-10 09:40:40|1767.4|1766.8|1767.8|1767.4|1768|1767.6|1767.4|1766.8|1956
1607593250000|2020-12-10 09:40:50|1768|1767.6|1767.4|1767|1768|1767.8|1767.4|1767|0
1607593260000|2020-12-10 09:41:00|1767.6|1767.2|1767|1766.4|1767.8|1767.6|1767|1766.4|2479
1607593270000|2020-12-10 09:41:10||1766.6||1766.6||1766.6||1766.6|25
1607593280000|2020-12-10 09:41:20|1767.2|1766.8|1767.4|1767.2|1768|1767.4|1767|1766.6|2754
1607593290000|2020-12-10 09:41:30|1767.2|1767|1767|1766.6|1767.2|1767|1766.8|1766.6|177
1607593300000|2020-12-10 09:41:40|1766.8|1766.4|1766.6|1766|1767|1766.4|1766.4|1766|460
1607593310000|2020-12-10 09:41:50|1766.4|1766.2|1766.6|1766.4|1766.8|1766.4|1766.2|1766|1610
1607593320000|2020-12-10 09:42:00|1766.4|1766.2|1765.8|1765.2|1766.8|1766.4|1765.4|1765.2|2810
1607593330000|2020-12-10 09:42:10|1765.6|1765.4|1765.4|1765|1765.6|1765.4|1765|1764.6|3647
1607593340000|2020-12-10 09:42:20|1765.8|1765.2|1765.8|1765.2|1765.8|1765.4|1765.4|1765|1530
1607593350000|2020-12-10 09:42:30|1766|1765.4|1766|1765.6|1766|1765.6|1765.8|1765.4|143
1607593360000|2020-12-10 09:42:40|1765.8|1765.4|1765.6|1765.2|1766|1765.6|1765.6|1765.2|199
1607593370000|2020-12-10 09:42:50|1765.4|1765|1765.2|1764.6|1765.4|1765|1765|1764.6|1103
1607593380000|2020-12-10 09:43:00|1765|1764.4|1764.8|1764.4|1765|1764.6|1764.6|1764.2|3904
1607593390000|2020-12-10 09:43:10|1765|1764.6|1765|1764.6|1765|1764.6|1764.8|1764.4|0
1607593400000|2020-12-10 09:43:20|1765.2|1764.8|1765.4|1765|1765.4|1765.2|1765.2|1764.8|691
1607593410000|2020-12-10 09:43:30|1765.2||1765.2||1765.2||1765.2||0
1607593420000|2020-12-10 09:43:40|1765|1764.8|1765|1764.6|1765.2|1764.8|1765|1764.6|1111
1607593430000|2020-12-10 09:43:50|1765.2|1764.8|1765|1764.6|1765.2|1765|1765|1764.6|1473
1607593440000|2020-12-10 09:44:00|1765.2|1765|1765.2|1765|1765.4|1765.2|1765.2|1765|551
1607593450000|2020-12-10 09:44:10|||||||||58
1607593460000|2020-12-10 09:44:20|1765|1764.8|1764.8|1764.6|1765.2|1764.8|1764.8|1764.6|116
1607593470000|2020-12-10 09:44:30|1765|1764.2|1765.2|1764.8|1765.2|1764.8|1764.8|1764.2|226
1607593480000|2020-12-10 09:44:40|1765.4|1765|1765.2|1764.8|1765.4|1765|1765|1764.8|450
1607593490000|2020-12-10 09:44:50|1765|1764.4|1764.6|1764.2|1765.2|1764.4|1764.2|1764|2248
1607593500000|2020-12-10 09:45:00|1764.4|1764|1764.4|1764.2|1764.4|1764.2|1764.4|1764|180
1607593510000|2020-12-10 09:45:10|1764.2|1764|1763.6|1763.2|1764.2|1764|1763.6|1763|5624
1607593520000|2020-12-10 09:45:20|1763.4|1763|1763|1762.6|1763.4|1763|1762.6|1762.4|1207
1607593530000|2020-12-10 09:45:30|1762.8|1762.8|1763|1762.8|1763.2|1763|1762.8|1762.4|646
1607593550000|2020-12-10 09:45:50|1762.8|1762.6|1762.6|1762.2|1762.8|1762.6|1762.2|1762|1041
1607593560000|2020-12-10 09:46:00|1762.4|1762|1763.4|1763|1763.4|1763|1762.4|1762|3971
1607593570000|2020-12-10 09:46:10|1763.2|1763.2|1764|1763.4|1764|1763.8|1763.2|1763.2|208
1607593580000|2020-12-10 09:46:20|1763.8|1763.6|1764.4|1763.8|1764.4|1764|1763.8|1763.6|0
1607593590000|2020-12-10 09:46:30|1764.6|1764|1764.6|1764.2|1764.8|1764.2|1764.4|1763.8|88
1607593600000|2020-12-10 09:46:40|1764.4|1764|1764.6|1764.4|1764.6|1764.4|1764.2|1763.8|0
1607593610000|2020-12-10 09:46:50|1764.8|1764.6|1765|1764.6|1765.2|1765|1764.8|1764.4|284
1607593620000|2020-12-10 09:47:00|1765.2|1764.8|1765.2|1764.6|1765.4|1764.8|1765|1764.6|0
1607593630000|2020-12-10 09:47:10|1765.4|1764.8|1766.6|1766.2|1766.6|1766.2|1765.4|1764.8|1547
1607593640000|2020-12-10 09:47:20|1766.8|1766.4|1766.6|1766|1767|1766.4|1766.4|1766|408
1607593660000|2020-12-10 09:47:40|1766.4|1765.8|1765.6|1765|1766.4|1765.8|1765.4|1765|1748
1607593670000|2020-12-10 09:47:50|1765.8|1765.2|1765.8|1765.4|1765.8|1765.4|1765.4|1765|0
1607593680000|2020-12-10 09:48:00|1766|1765.6|1767.2|1766.8|1767.2|1766.8|1766|1765.4|2001
1607593690000|2020-12-10 09:48:10|1767|1766.6|1767.2|1766.6|1767.2|1766.8|1766.6|1766.2|1517
1607593700000|2020-12-10 09:48:20|1767||1767.2||1767.2||1766.8||0
1607593710000|2020-12-10 09:48:30|1767|1766.8|1767.2|1766.8|1767.2|1766.8|1766.8|1766.6|224
1607593720000|2020-12-10 09:48:40|1767|1766.6|1767.4|1766.8|1767.6|1767|1766.8|1766.6|1063
1607593730000|2020-12-10 09:48:50|1767.2|1766.6|1767|1766.6|1767.2|1766.6|1767|1766.6|0
1607593740000|2020-12-10 09:49:00|1766.8|1766.4|1766.2|1765.8|1766.8|1766.4|1766.2|1765.6|299
1607593750000|2020-12-10 09:49:10|1766.4|1766|1766.2|1765.8|1766.6|1766.2|1766.2|1765.8|0
1607593760000|2020-12-10 09:49:20|1766.4|1766|1766.6|1766.4|1766.6|1766.4|1766.2|1766|0
1607593770000|2020-12-10 09:49:30|1766.4|1766|1766.2|1766|1766.4|1766.2|1766.2|1766|188
1607593780000|2020-12-10 09:49:40|1766|1765.4|1765.8|1765.2|1766|1765.4|1765.4|1765|745
1607593790000|2020-12-10 09:49:50|1765.6|1765.4|1764.6|1764.4|1765.6|1765.4|1764.6|1764.4|1154
1607593800000|2020-12-10 09:50:00|1764.8|1764.6|1765|1764.6|1765|1764.6|1764.6|1764.4|0
1607593810000|2020-12-10 09:50:10|1765.2|1764.4|1765|1764.6|1765.2|1765|1765|1764.4|800
1607593820000|2020-12-10 09:50:20|1765.2|1764.4|1765|1764.6|1765.2|1764.6|1764.8|1764.4|0
1607593830000|2020-12-10 09:50:30|1765.2|1764.4|1764.8|1764.4|1765.2|1764.6|1764.4|1764.2|1913
1607593840000|2020-12-10 09:50:40|1764.6|1764.2|1764.4|1764|1764.6|1764.2|1764.4|1764|0
1607593850000|2020-12-10 09:50:50|1764.6|1764.2|1764.4|1764|1764.6|1764.2|1764.4|1764|28
1607593860000|2020-12-10 09:51:00|1764.2|1763.8|1764|1763.6|1764.4|1764|1764|1763.4|756
1607593870000|2020-12-10 09:51:10|1763.8|1763.4|1763.4|1763|1763.8|1763.6|1762.8|1762.4|1190
1607593880000|2020-12-10 09:51:20|1763.2|1763.2|1763.6|1763.4|1763.6|1763.4|1763.2|1763.2|327
1607593890000|2020-12-10 09:51:30|1764|1763.8|1764.6|1764.2|1764.6|1764.2|1764|1763.4|1696
1607593900000|2020-12-10 09:51:40|1764.4|1764.4|1764.8|1764.2|1765|1764.6|1764.4|1764.2|228
1607593910000|2020-12-10 09:51:50|1764.6|1764.4|1764.4|1764.2|1764.8|1764.4|1764.4|1764.2|87
1607593920000|2020-12-10 09:52:00|1764.6|1764|1764|1763.4|1764.8|1764.2|1763.8|1763.4|250
1607593930000|2020-12-10 09:52:10|1764.2|1763.6|1764.4|1764|1764.6|1764.2|1764.2|1763.6|1354
1607593940000|2020-12-10 09:52:20|1764.2|1763.8|1764|1763.6|1764.4|1763.8|1763.8|1763.4|361
1607593950000|2020-12-10 09:52:30|1763.6|1763.4|1763.8|1763.4|1764|1763.6|1763.6|1763.4|109
1607593960000|2020-12-10 09:52:40|1764|1763.8|1764.4|1763.8|1764.4|1763.8|1764|1763.8|2214
1607593970000|2020-12-10 09:52:50|1764.2|1764|1764.2|1763.8|1764.6|1764|1764.2|1763.8|375
1607593980000|2020-12-10 09:53:00|1764|1763.4|1764.2|1763.8|1764.2|1763.8|1763.6|1763.4|1151
1607593990000|2020-12-10 09:53:10||1764||1763.8||1764||1763.8|91
1607594000000|2020-12-10 09:53:20|1764|1763.6|1764|1763.4|1764|1763.6|1763.8|1763.4|0
1607594010000|2020-12-10 09:53:30|1764.2|1763.6|1764|1763.8|1764.2|1763.8|1764|1763.6|0
1607594020000|2020-12-10 09:53:40|1763.8|1763.6|1763.8|1763.2|1763.8|1763.6|1763.4|1763|705
1607594030000|2020-12-10 09:53:50|1763.6||1763.6||1763.6||1763.6||0
1607594040000|2020-12-10 09:54:00|1763.4|1763.4|1764|1763.6|1764|1763.6|1763.4|1763.2|756
1607594050000|2020-12-10 09:54:10|1764.4|1763.8|1763.8|1763.6|1764.6|1764|1763.8|1763.2|960
1607594060000|2020-12-10 09:54:20|1764.2|1763.4|1764|1763.6|1764.2|1764|1764|1763.4|605
1607594070000|2020-12-10 09:54:30|1763.8|1763.4|1764|1763.6|1764|1763.6|1763.6|1763.2|777
1607594080000|2020-12-10 09:54:40|1764.2|1763.8|1764.4|1764|1764.6|1764|1764|1763.8|179
1607594090000|2020-12-10 09:54:50|1764.2|1763.8|1764|1763.6|1764.2|1763.8|1763.8|1763.6|114
1607594100000|2020-12-10 09:55:00|1763.8|1763.4|1763.6|1763.2|1763.8|1763.4|1763.4|1763|17
1607594110000|2020-12-10 09:55:10|1763.8|1763|1763.6|1763.2|1763.8|1763.2|1763.6|1763|0
1607594120000|2020-12-10 09:55:20|1763.8||1763.6||1763.8||1763.6||0
1607594130000|2020-12-10 09:55:30|1763.8|1763.4|1763.6|1763.2|1763.8|1763.6|1763.6|1763.2|199
1607594140000|2020-12-10 09:55:40|1763.8|1763.4|1763.6|1763.2|1763.8|1763.4|1763.4|1763.2|527
1607594150000|2020-12-10 09:55:50|1763.8|1763.4|1764.8|1764.2|1764.8|1764.4|1763.6|1763.4|230
1607594160000|2020-12-10 09:56:00|1764.4|1764.4|1765|1764.6|1765|1764.6|1764.4|1764.2|34
1607594170000|2020-12-10 09:56:10|1765.2|1764.8|1764.6|1764.2|1765.2|1765|1764.6|1764.2|3204
1607594180000|2020-12-10 09:56:20|1764.8|1764.4|1764.6|1764.2|1764.8|1764.4|1764.2|1763.8|872
1607594190000|2020-12-10 09:56:30|1764.8|1764.4|1764.6|1764|1765|1764.6|1764.4|1763.8|1600
1607594200000|2020-12-10 09:56:40||1764.2||1764.2||1764.2||1764|0
1607594230000|2020-12-10 09:57:10|1764.8|1764.4|1764.6|1764.4|1764.8|1764.4|1764.6|1764.4|0
1607594240000|2020-12-10 09:57:20|1764.4|1764.2|1763|1762.6|1764.6|1764.2|1762.4|1762|6397
1607594250000|2020-12-10 09:57:30|1763.2|1762.8|1762.8|1762.2|1763.6|1763.2|1762.6|1762.2|2732
1607594260000|2020-12-10 09:57:40|1762.6|1762.4|1762.6|1762.2|1762.8|1762.4|1762.4|1762|1020
1607594270000|2020-12-10 09:57:50|1762.8|1762.4|1762.6|1762.2|1762.8|1762.4|1762.6|1762.2|92
1607594280000|2020-12-10 09:58:00|1762.8||1762.6||1762.8||1762.6||0
1607594290000|2020-12-10 09:58:10|1762.8||1762.4||1762.8||1762.4||0
1607594300000|2020-12-10 09:58:20|1762.2|1761.8|1762|1761.4|1762.2|1761.8|1761.4|1761.2|947
1607594310000|2020-12-10 09:58:30|1761.8|1761.6|1762.8|1762.4|1762.8|1762.4|1761.8|1761.6|1549
1607594320000|2020-12-10 09:58:40|1763||1763||1763.2||1763||0
1607594340000|2020-12-10 09:59:00|1762.8|1762|1762.2|1761.8|1762.8|1762.2|1762.2|1761.8|1503
1607594350000|2020-12-10 09:59:10|1762.4|1762|1762.2|1761.4|1762.4|1762|1762|1761.4|400
1607594360000|2020-12-10 09:59:20|1762|1761.6|1761.8|1761.2|1762|1761.6|1761.8|1761.2|0
1607594370000|2020-12-10 09:59:30||1761.4||1761.4||1761.4||1761.4|0
1607594380000|2020-12-10 09:59:40|1761.6|1761.2|1762.8|1762.2|1762.8|1762.4|1761.6|1761.2|3607
1607594390000|2020-12-10 09:59:50|1762.6||1762.6||1762.6||1762.6||0
1607594400000|2020-12-10 10:00:00|1762.8|1762.4|1762.2|1762|1763|1762.4|1762.2|1761.8|1112
1607594410000|2020-12-10 10:00:10|1762|1761.6|1761.8|1761.4|1762|1761.6|1761.8|1761.4|201
1607594420000|2020-12-10 10:00:20|1762|1761.6|1762|1761.8|1762|1761.8|1762|1761.6|0
1607594430000|2020-12-10 10:00:30|1762.2|1762|1761.6|1761.2|1762.2|1762|1761.6|1761.2|819
1607594440000|2020-12-10 10:00:40|1761.8|1761.4|1762.2|1761.8|1762.6|1762|1761.6|1761.2|768
1607594450000|2020-12-10 10:00:50|1762.4|1762|1762.2|1761.8|1762.6|1762|1761.8|1761.4|309
1607594460000|2020-12-10 10:01:00|1762.4|1761.6|1761.8|1761.4|1762.4|1761.6|1761.6|1761.4|268
1607594470000|2020-12-10 10:01:10|1762|1761.2|1761.8|1761.2|1762|1761.2|1761.6|1761.2|621
1607594480000|2020-12-10 10:01:20|1761.6|1761|1761.4|1761|1761.6|1761|1761.4|1761|100
1607594490000|2020-12-10 10:01:30|1761.2|1760.2|1761.4|1761|1761.4|1761|1760.6|1760.2|9904
1607594500000|2020-12-10 10:01:40|1761.2|1760.8|1761.8|1761.4|1761.8|1761.4|1761.2|1760.8|993
1607594510000|2020-12-10 10:01:50|1761.6||1761.8||1761.8||1761.6||0
1607594520000|2020-12-10 10:02:00|1761.6|1761.6|1763.6|1763.2|1763.6|1763.2|1761.6|1761.6|480
1607594530000|2020-12-10 10:02:10|1763.8|1763|1762.8|1762.4|1763.8|1763|1762.8|1762.4|1338
1607594540000|2020-12-10 10:02:20|1762.6|1762|1762.6|1762|1762.8|1762.4|1762.4|1762|150
1607594550000|2020-12-10 10:02:30|1762.8|1762.2|1763.2|1762.8|1763.2|1762.8|1762.8|1762.2|600
1607594560000|2020-12-10 10:02:40|1763|1763|1763.4|1763|1763.4|1763|1762.8|1762.6|3745
1607594570000|2020-12-10 10:02:50|1763.2|1762.8|1763.4|1763|1763.4|1763|1763.2|1762.8|400
1607594580000|2020-12-10 10:03:00|1763.6|1763.2|1763.6|1763.2|1763.6|1763.2|1763.6|1763.2|400
1607594590000|2020-12-10 10:03:10|1763.4|1763.4|1764|1763.8|1764.6|1764.2|1763.4|1763.4|1917
1607594600000|2020-12-10 10:03:20|1763.8|1763.4|1765.4|1765|1765.4|1765|1763.8|1763.4|406
1607594610000|2020-12-10 10:03:30|1765.2|1764.8|1765.4|1765|1765.6|1765|1764.8|1764.6|531
1607594620000|2020-12-10 10:03:40|1765.6||1765.4||1765.6||1765.2||530
1607594630000|2020-12-10 10:03:50|1765.6|1765.2|1765.2|1765|1765.6|1765.2|1765.2|1765|300
1607594640000|2020-12-10 10:04:00|1765|1764.6|1765.2|1765|1765.4|1765|1765|1764.6|175
1607594650000|2020-12-10 10:04:10|1765.4|1765.2|1765.6|1765|1766|1765.6|1765.2|1765|1583
1607594660000|2020-12-10 10:04:20|1765.8|1765.2|1765.6|1765|1766|1765.4|1765.6|1765|0
1607594670000|2020-12-10 10:04:30|1765.8|1765.2|1766|1765.4|1766|1765.4|1765.8|1765.2|0
1607594690000|2020-12-10 10:04:50|1766.2|1765.6|1766|1765.4|1766.2|1765.8|1765.8|1765.4|730
1607594700000|2020-12-10 10:05:00|1765.8|1765.2|1765.8|1765.2|1766|1765.6|1765.4|1765|565
1607594710000|2020-12-10 10:05:10|1765.6|1765|1765.2|1765|1765.8|1765.4|1765.2|1765|514
1607594720000|2020-12-10 10:05:20|1765.4|1765.2|1765.4|1765.2|1765.4|1765.2|1765.2|1765|599
1607594730000|2020-12-10 10:05:30|1765.2|1765|1764.4|1763.8|1765.2|1765.2|1764.2|1763.8|763
1607594750000|2020-12-10 10:05:50|1764.2||1764.4||1764.4||1764.2||0
1607594760000|2020-12-10 10:06:00|1764.6|1764|1765.6|1765|1765.6|1765|1764.6|1764|1465
1607594780000|2020-12-10 10:06:20|1765.8|1765.2|1765.6|1765|1765.8|1765.4|1765.4|1765|489
1607594790000|2020-12-10 10:06:30|1765.4|1764.8|1765|1764.6|1765.4|1764.8|1765|1764.6|331
1607594800000|2020-12-10 10:06:40|1764.8|1764.2|1764.4|1763.8|1764.8|1764.2|1764.4|1763.8|643
1607594820000|2020-12-10 10:07:00|1764.6|1764|1765.2|1764.6|1765.2|1764.6|1764.4|1764|690
1607594830000|2020-12-10 10:07:10|1765.4|1765|1765.2|1765|1765.4|1765|1765.2|1765|0
1607594840000|2020-12-10 10:07:20|1765|1764.6|1764.8|1764.6|1765.2|1764.6|1764.8|1764.6|971
1607594850000|2020-12-10 10:07:30|1764.6|1764.4|1764.8|1764.4|1764.8|1764.4|1764.4|1764.2|112
1607594860000|2020-12-10 10:07:40|1764.6|1764.2|1764.2|1763.6|1764.6|1764.4|1764|1763.4|800
1607594870000|2020-12-10 10:07:50|1764|1763.8|1764.2|1763.6|1764.2|1763.8|1764|1763.6|0
1607594880000|2020-12-10 10:08:00|1764|1763.8|1764.2|1763.8|1764.4|1764|1763.8|1763.6|0
1607594890000|2020-12-10 10:08:10|1764.4|1764|1765.2|1764.6|1765.2|1764.6|1764.2|1763.8|1895
1607594900000|2020-12-10 10:08:20|1765|1764.4|1764.8|1764.2|1765|1764.4|1763.8|1763.4|1498
1607594910000|2020-12-10 10:08:30|1764.6|1764|1764.4|1763.8|1764.6|1764|1764.4|1763.8|0
1607594920000|2020-12-10 10:08:40|1764.6|1764|1764.4|1764|1764.6|1764.2|1764.4|1764|400
1607594940000|2020-12-10 10:09:00|1764.2|1763.8|1764.2|1763.8|1764.4|1764|1764|1763.4|832
1607594950000|2020-12-10 10:09:10|1764.4|1764|1764.6|1764|1764.6|1764|1764.4|1763.8|1249
1607594960000|2020-12-10 10:09:20|1764.4|1764.2|1764.6|1764.2|1764.6|1764.2|1764.4|1764.2|400
1607594970000|2020-12-10 10:09:30|1764.4|1764|1764.6|1764.2|1764.6|1764.4|1764.4|1764|100
1607594980000|2020-12-10 10:09:40|1764.8|1764.4|1763.8|1763.4|1764.8|1764.4|1763.8|1763.2|137
1607594990000|2020-12-10 10:09:50|1764|1763.6|1764|1763.4|1764.2|1763.8|1763.8|1763.4|199
1607595000000|2020-12-10 10:10:00|1764.2|1763.6|1764.8|1764.4|1764.8|1764.6|1764|1763.6|1530
1607595010000|2020-12-10 10:10:10|1765|1764.6|1764.8|1764.6|1765|1764.6|1764.8|1764.6|5
1607595040000|2020-12-10 10:10:40|1765|1764.8|1765|1764.8|1765|1764.8|1765|1764.6|2663
1607595060000|2020-12-10 10:11:00|1765.2|1765|1765.4|1764.8|1765.6|1765|1764.6|1764|5558
1607595070000|2020-12-10 10:11:10|1765.2|1765|1765.2|1764.8|1765.6|1765.2|1765.2|1764.8|366
1607595080000|2020-12-10 10:11:20|1765|1764.6|1765.2|1764.8|1765.2|1764.8|1764.6|1764.2|1719
1607595090000|2020-12-10 10:11:30|1765.4|1765|1766.6|1766|1766.8|1766.2|1765.4|1764.8|3543
1607595100000|2020-12-10 10:11:40|1766.4|1766.2|1766.6|1766.2|1766.6|1766.2|1766.2|1766|0
1607595110000|2020-12-10 10:11:50|1766.4|1766|1766.2|1766|1766.4|1766.2|1766.2|1766|0
1607595120000|2020-12-10 10:12:00|1766.4||1766.2||1766.4||1766.2||400
1607595130000|2020-12-10 10:12:10|1766.4|1766.2|1766.4|1766|1766.4|1766.2|1766.4|1766|199
1607595160000|2020-12-10 10:12:40|1766.6|1766.2|1767|1766.6|1767|1766.6|1766.6|1766|837
1607595170000|2020-12-10 10:12:50|1766.8|1766.4|1766.8|1766.4|1767|1766.4|1766.6|1766.2|588
1607595180000|2020-12-10 10:13:00|1766.6|1766.2|1766.4|1766|1767|1766.4|1766.4|1766|798
1607595190000|2020-12-10 10:13:10|1766.2|1765.8|1766.2|1765.6|1766.2|1765.8|1765.8|1765.2|707
1607595200000|2020-12-10 10:13:20|1766|1765.8|1766.8|1766.4|1767|1766.4|1766|1765.6|383
1607595210000|2020-12-10 10:13:30|1767|1766.6|1767|1766.8|1767|1766.8|1766.6|1766.4|368
1607595220000|2020-12-10 10:13:40|1767.2|1767|1767.2|1767|1767.2|1767|1767.2|1766.8|600
1607595230000|2020-12-10 10:13:50|1767|1766.8|1769.4|1768.8|1769.6|1769|1767|1766.8|2069
1607595240000|2020-12-10 10:14:00|1769.8|1769|1769.6|1769.4|1769.8|1769.4|1769.6|1768.8|0
1607595250000|2020-12-10 10:14:10|1769.8|1769.6|1769.2|1769|1769.8|1769.6|1769.2|1769|1861
1607595260000|2020-12-10 10:14:20|1769|1768.8|1769.2|1768.8|1769.2|1769|1768.8|1768.4|1296
1607595270000|2020-12-10 10:14:30|1769|1768.6|1768.8|1768.4|1769|1768.8|1768.8|1768.4|312
1607595280000|2020-12-10 10:14:40|1768.6|1768.2|1767.6|1767|1768.8|1768.4|1767.2|1767|4418
1607595290000|2020-12-10 10:14:50|1767.4|1767.2|1767.6|1767.2|1767.6|1767.2|1767.2|1767.2|50
1607595300000|2020-12-10 10:15:00|1767.4||1767.4||1767.4||1767.4||0
1607595310000|2020-12-10 10:15:10|1767.6|1767.4|1767.4|1767.2|1767.6|1767.4|1767.4|1767.2|1131
1607595320000|2020-12-10 10:15:20|1767.6|1767|1766.6|1766|1767.6|1767|1766.4|1765.8|710
1607595330000|2020-12-10 10:15:30|1766.4|1765.8|1766.2|1765.8|1766.6|1766|1766.2|1765.6|0
1607595340000|2020-12-10 10:15:40|1766.4||1766.4||1766.4||1766.2||0
1607595350000|2020-12-10 10:15:50|1766.2||1766.4||1766.4||1766.2||0
1607595360000|2020-12-10 10:16:00|1766.2|1766|1767.4|1767.2|1767.6|1767.4|1766.2|1766|1479
1607595370000|2020-12-10 10:16:10|1767.6|1767|1767.4|1767.2|1767.6|1767.2|1767.4|1767|586
1607595380000|2020-12-10 10:16:20|1767.6||1767.4||1767.6||1767.4||1
1607595390000|2020-12-10 10:16:30|1767.2|1767|1765.6|1765.2|1767.2|1767|1765.6|1765.2|3963
1607595400000|2020-12-10 10:16:40|1765.8|1765.4|1766|1765.6|1766|1765.6|1765.6|1765.2|936
1607595410000|2020-12-10 10:16:50|1765.8|1765.4|1766.2|1765.8|1766.2|1765.8|1765.8|1765.2|579
1607595420000|2020-12-10 10:17:00|1766|1766|1765.6|1765.2|1766.4|1766|1765.4|1765.2|3103
1607595430000|2020-12-10 10:17:10|1765.8|1765.4|1765.6|1765.2|1765.8|1765.4|1765.4|1765|586
1607595440000|2020-12-10 10:17:20|1765.8||1765.6||1765.8||1765.6||879
1607595460000|2020-12-10 10:17:40|1765.4|1765.4|1765.4|1765.2|1765.4|1765.4|1765.4|1765.2|416
1607595470000|2020-12-10 10:17:50|1765.6|1765|1765.4|1765|1765.6|1765|1765.2|1765|145
1607595480000|2020-12-10 10:18:00|1765.2|1764.8|1765|1764.6|1765.4|1765|1764.4|1764.2|1887
1607595500000|2020-12-10 10:18:20|1765.4|1764.8|1765.4|1764.8|1765.4|1765|1765.4|1764.6|400
1607595510000|2020-12-10 10:18:30|1765.2|1764.6|1765.4|1764.8|1765.4|1765|1765|1764.4|1120
1607595520000|2020-12-10 10:18:40|1765.2|1765|1765.4|1765|1765.4|1765|1765.2|1765|51
1607595530000|2020-12-10 10:18:50|1765.2|1764.8|1765|1764.6|1765.2|1764.8|1764.8|1764.6|98
1607595540000|2020-12-10 10:19:00|1765.2|1764.8|1765|1764.8|1765.2|1764.8|1765|1764.6|0
1607595550000|2020-12-10 10:19:10|1764.8|1764.6|1765|1764.6|1765|1764.8|1764.8|1764.4|828
1607595560000|2020-12-10 10:19:20|1764.8||1765||1765||1764.8||0
1607595570000|2020-12-10 10:19:30|1764.8|1764.4|1764.6|1764.2|1764.8|1764.4|1764.2|1764|1713
1607595580000|2020-12-10 10:19:40|1764.4|1764|1764.2|1763.8|1764.4|1764|1764|1763.6|814
1607595590000|2020-12-10 10:19:50|1764.4|1764|1764.6|1764.4|1764.6|1764.4|1764.4|1763.8|566
1607595600000|2020-12-10 10:20:00|1764.8|1764.2|1764.8|1764.6|1764.8|1764.6|1764.8|1764.2|625
1607595610000|2020-12-10 10:20:10|1765|1764.8|1765.6|1765|1765.6|1765.2|1764.8|1764.8|639
1607595620000|2020-12-10 10:20:20|1765.8|1765.2|1765.8|1765.4|1766|1765.4|1765.8|1765|0
1607595630000|2020-12-10 10:20:30|1766|1765.6|1765.8|1765.4|1766|1765.8|1765.8|1765.4|0
1607595640000|2020-12-10 10:20:40|1766|1765.6|1765.6|1765.4|1766|1765.6|1765.6|1765.4|50
1607595650000|2020-12-10 10:20:50|1765.4|1765.2|1765.6|1765|1765.8|1765.4|1765.4|1765|1158
1607595660000|2020-12-10 10:21:00|1765.4|1764.8|1765.2|1764.6|1765.4|1764.8|1764.8|1764.4|296
1607595670000|2020-12-10 10:21:10||1764.8||1764.8||1764.8||1764.6|19
1607595680000|2020-12-10 10:21:20|1765.4|1764.6|1765.6|1765.2|1765.6|1765.2|1765.4|1764.6|60
1607595690000|2020-12-10 10:21:30||1765||1765.2||1765.2||1765|0
1607595700000|2020-12-10 10:21:40|1765.8|1765.4|1765.8|1765.4|1765.8|1765.4|1765.6|1765.4|0
1607595710000|2020-12-10 10:21:50|1765.6||1765.8||1765.8||1765.6||0
1607595720000|2020-12-10 10:22:00|1766|1765.6|1765.8|1765.4|1766|1765.8|1765.8|1765.4|693
1607595730000|2020-12-10 10:22:10|1765.6|1765.2|1765.6|1765.2|1765.8|1765.4|1765.6|1765.2|700
1607595740000|2020-12-10 10:22:20|1765.8|1765.4|1765.8|1765.2|1766|1765.6|1765.6|1765.2|127
1607595760000|2020-12-10 10:22:40|1765.6||1765.6||1765.8||1765.6||0
1607595770000|2020-12-10 10:22:50|1765.8||1765.4||1765.8||1765.4||733
1607595780000|2020-12-10 10:23:00|1765.2|1765|1765|1764.8|1765.4|1765.2|1765|1764.8|620
1607595790000|2020-12-10 10:23:10|1765.2||1765||1765.2||1765||12
1607595830000|2020-12-10 10:23:50|1765.2|1764.6|1765|1764.8|1765.2|1764.8|1765|1764.6|0
1607595840000|2020-12-10 10:24:00|1764.8|1764.6|1764.4|1763.8|1764.8|1764.6|1763.8|1763.4|133
1607595850000|2020-12-10 10:24:10|1764.2||1764.4||1764.4||1764.2||0
1607595860000|2020-12-10 10:24:20|1764.2||1764.2||1764.2||1764.2||0
1607595890000|2020-12-10 10:24:50|1764|1764|1764.6|1764.4|1764.8|1764.4|1764|1763.8|1804
1607595900000|2020-12-10 10:25:00|1764.8|1764.2|1764.2|1763.8|1764.8|1764.2|1764.2|1763.8|860
1607595910000|2020-12-10 10:25:10|1764.4|1764|1764.6|1764.2|1764.6|1764.2|1764.4|1764|400
1607595920000|2020-12-10 10:25:20||1764.4||1764.4||1764.4||1764.4|0
1607595930000|2020-12-10 10:25:30|1764.8|1764.6|1765.4|1765|1765.4|1765|1764.8|1764.6|876
1607595950000|2020-12-10 10:25:50|1765.6|1764.8|1766.6|1766.2|1766.8|1766.2|1765.6|1764.8|727
1607595960000|2020-12-10 10:26:00|1766.8|1766|1766.8|1766.4|1766.8|1766.4|1766.8|1766|0
1607595970000|2020-12-10 10:26:10|1766.6|1766.6|1767|1766.6|1767|1766.6|1766.6|1766.6|0
1607595980000|2020-12-10 10:26:20|1767.2|1766.8|1767|1766.4|1767.2|1766.8|1766.6|1766.2|420
1607595990000|2020-12-10 10:26:30|1766.8|1766.6|1767.6|1767.2|1767.8|1767.2|1766.8|1766.6|0
1607596010000|2020-12-10 10:26:50|1767.4|1767.4|1767|1766.6|1767.6|1767.4|1766.8|1766.4|943
1607596020000|2020-12-10 10:27:00|1767.2|1766.8|1767.6|1767.2|1767.8|1767.4|1767.2|1766.8|222
1607596030000|2020-12-10 10:27:10|1767.4||1767.4||1767.4||1767.4||0
1607596040000|2020-12-10 10:27:20|||||||||194
1607596060000|2020-12-10 10:27:40|1767.2|1767|1766.8|1766.4|1767.2|1767|1766.8|1766.4|1626
1607596070000|2020-12-10 10:27:50|1767|1766.6|1766|1765.6|1767|1766.6|1766|1765.4|0
1607596080000|2020-12-10 10:28:00|1765.8|1765.4|1766|1765.4|1766|1765.8|1765.8|1765.2|0
1607596090000|2020-12-10 10:28:10|1766.2|1765.6|1766|1765.6|1766.2|1765.8|1766|1765.6|152
1607596100000|2020-12-10 10:28:20|1766.2|1765.4|1767.4|1767|1767.4|1767|1766.2|1765.4|792
1607596110000|2020-12-10 10:28:30|1767.2|1766.8|1767.4|1767.2|1767.6|1767.4|1767|1766.8|0
1607596120000|2020-12-10 10:28:40||1767||1767||1767.2||1767|14
1607596130000|2020-12-10 10:28:50|1767.2|1767.2|1767.2|1766.8|1767.2|1767.2|1767|1766.8|754
1607596140000|2020-12-10 10:29:00|1767|1766.6|1767.2|1766.8|1767.2|1766.8|1766.8|1766.6|573
1607596160000|2020-12-10 10:29:20|1767|1767|1767.2|1766.6|1767.2|1767|1767|1766.6|694
1607596170000|2020-12-10 10:29:30|1767.4|1766.8|1767.8|1767.4|1768|1767.8|1767.2|1766.8|924
1607596180000|2020-12-10 10:29:40|1767.6|1767.2|1768|1767.6|1768.2|1767.6|1767.6|1767.2|0
1607596190000|2020-12-10 10:29:50|1768.2|1767.8|1768.6|1768|1768.8|1768.2|1768.2|1767.6|259
1607596200000|2020-12-10 10:30:00|1768.2|1767.8|1767.8|1767.2|1768.6|1767.8|1767.6|1767.2|1162
1607596220000|2020-12-10 10:30:20|1767.6|1767|1767.4|1766.8|1767.6|1767.2|1767|1766.8|470
1607596230000|2020-12-10 10:30:30|1767.2|1767|1767.4|1767|1767.4|1767|1767.2|1766.8|0
1607596240000|2020-12-10 10:30:40|1767.2|1766.8|1767|1766.8|1767.4|1766.8|1767|1766.8|7
1607596250000|2020-12-10 10:30:50|1766.8|1766.6|1766.8|1766.2|1766.8|1766.6|1766.6|1766.2|775
1607596260000|2020-12-10 10:31:00|1766.6|1766|1765.8|1765.4|1766.8|1766|1765.8|1765.4|5
1607596290000|2020-12-10 10:31:30|1766|1765.6|1765.8|1765.4|1766.2|1765.8|1765.8|1765.4|105
1607596300000|2020-12-10 10:31:40|1766|1765.6|1766.4|1766|1766.6|1766.2|1766|1765.6|914
1607596310000|2020-12-10 10:31:50|1766.6|1766.2|1766.6|1766.2|1766.6|1766.2|1766.2|1766|400
1607596330000|2020-12-10 10:32:10|1766.4|1766|1766.6|1766.2|1766.6|1766.4|1766.4|1766|202
1607596340000|2020-12-10 10:32:20|1766.4|1766.4|1766|1765.6|1766.4|1766.4|1766|1765.6|1560
1607596350000|2020-12-10 10:32:30|1766.2|1765.8|1766.2|1766|1766.2|1766|1766.2|1765.8|0
1607596360000|2020-12-10 10:32:40|1766.4|1766.2|1766.8|1766.6|1767|1766.6|1766.4|1766.2|1508
1607596370000|2020-12-10 10:32:50|1767|1766.8|1766.8|1766.6|1767|1766.8|1766.8|1766.6|199
1607596380000|2020-12-10 10:33:00|1766.6|1766.4|1767.4|1767|1767.4|1767|1766.6|1766.4|1686
1607596390000|2020-12-10 10:33:10|1767.6|1767.2|1767.6|1767.2|1767.6|1767.2|1767.4|1767.2|200
1607596400000|2020-12-10 10:33:20|1767.8|1767.4|1768.2|1767.8|1768.2|1767.8|1767.8|1767.4|0
1607596410000|2020-12-10 10:33:30|1768.4|1768|1767.8|1767.6|1768.4|1768.2|1767.8|1767.6|1661
1607596420000|2020-12-10 10:33:40|1767.6|1767.4|1767.2|1766.6|1767.8|1767.4|1766.6|1766.4|1847
1607596430000|2020-12-10 10:33:50|1767|1766.8|1767.2|1767|1767.4|1767.2|1767|1766.8|175
1607596440000|2020-12-10 10:34:00|1767.4|1766.8|1767.2|1766.8|1767.4|1766.8|1767.2|1766.8|169
1607596450000|2020-12-10 10:34:10|1767|1766.6|1767.2|1766.8|1767.2|1766.8|1767|1766.6|6
1607596460000|2020-12-10 10:34:20|1767|1766.6|1766.4|1766|1767|1766.6|1766.2|1766|770
1607596470000|2020-12-10 10:34:30|1766.6|1766.2|1766.6|1766.2|1766.6|1766.2|1766.6|1766.2|9
1607596480000|2020-12-10 10:34:40|1766.4||1766.6||1766.6||1766.4||0
1607596490000|2020-12-10 10:34:50|1766.4|1766|1766.4|1766|1766.4|1766|1766.2|1766|120
1607596500000|2020-12-10 10:35:00|1766.2|1765.8|1766.6|1766.2|1766.8|1766.2|1766|1765.6|213
1607596510000|2020-12-10 10:35:10|1766.4|1766|1766.4|1766|1766.8|1766.4|1766.4|1766|0
1607596520000|2020-12-10 10:35:20|1766.6|1766.2|1766.8|1766.4|1766.8|1766.4|1766.6|1766.2|221
1607596530000|2020-12-10 10:35:30|1767.2|1766.6|1767.8|1767.4|1767.8|1767.4|1767|1766.6|353
1607596540000|2020-12-10 10:35:40|1767.6||1767.8||1767.8||1767.6||8
1607596560000|2020-12-10 10:36:00|1767.6|1767.2|1768|1767.4|1768.2|1767.6|1767.4|1767|775
1607596570000|2020-12-10 10:36:10|1767.8|1767.2|1767.4|1767|1768|1767.2|1767|1766.8|0
1607596580000|2020-12-10 10:36:20|1767.6|1767.2|1767.6|1767.2|1767.6|1767.2|1767.4|1767|0
1607596610000|2020-12-10 10:36:50|1767.4|1767|1767|1766.8|1767.6|1767|1767|1766.4|230
1607596620000|2020-12-10 10:37:00||1766.6||1766.8||1766.8||1766.6|0
1607596630000|2020-12-10 10:37:10|1766.8|1766.6|1767|1766.6|1767|1766.8|1766.8|1766.6|719
1607596640000|2020-12-10 10:37:20|1766.8|1766.8|1766.8|1766.6|1767.2|1767|1766.8|1766.6|1409
1607596660000|2020-12-10 10:37:40|1766.6|1766.4|1766.2|1766|1766.6|1766.4|1766|1765.6|838
1607596670000|2020-12-10 10:37:50|1766.4|1766.2|1767|1766.8|1767|1766.8|1766.4|1766.2|708
1607596680000|2020-12-10 10:38:00|1767.2|1767|1767.4|1767|1767.6|1767.2|1767.2|1766.8|199
1607596690000|2020-12-10 10:38:10|1767.6|1766.8|1767|1766.6|1767.6|1766.8|1766.8|1766.6|527
1607596700000|2020-12-10 10:38:20|1766.8|1766.8|1767.2|1766.6|1767.2|1766.8|1766.8|1766.6|305
1607596710000|2020-12-10 10:38:30|1767|1766.8|1767.2|1766.6|1767.2|1766.8|1766.8|1766.6|0
1607596720000|2020-12-10 10:38:40|1767||1766.8||1767.2||1766.8||300
1607596730000|2020-12-10 10:38:50|1767|1766.8|1766.8|1766.4|1767|1766.8|1766.6|1766.2|503
1607596740000|2020-12-10 10:39:00|1766.6|1766.2|1766.6|1766.4|1766.6|1766.4|1766.4|1766.2|6
1607596750000|2020-12-10 10:39:10|1766.8|1766.6|1767.2|1766.8|1767.2|1766.8|1766.8|1766.6|96
1607596760000|2020-12-10 10:39:20|1767|1766.6|1766.6|1766.2|1767|1766.6|1766.4|1766|1153
1607596770000|2020-12-10 10:39:30|1766.4|1766|1766.8|1766.4|1767.2|1766.6|1766.4|1766|370
1607596780000|2020-12-10 10:39:40|1767|1766.6|1767.2|1766.6|1767.2|1766.8|1767|1766.6|0
1607596790000|2020-12-10 10:39:50||1766.8||1766.8||1766.8||1766.8|0
1607596820000|2020-12-10 10:40:20|1767.4|1767|1768|1767.6|1768|1767.8|1767.4|1766.8|986
1607596830000|2020-12-10 10:40:30||1767.8||1767.6||1767.8||1767.6|0
1607596840000|2020-12-10 10:40:40|1767.8|1767.8|1767.4|1767.2|1768|1767.8|1767.2|1766.8|1770
1607596850000|2020-12-10 10:40:50|1767.2|1767|1767.4|1766.8|1767.4|1767|1767.2|1766.8|0
1607596860000|2020-12-10 10:41:00|1767.8|1767|1768.6|1768.2|1768.8|1768.6|1767.8|1767|1227
1607596870000|2020-12-10 10:41:10|1768.8|1768|1769.6|1769|1769.6|1769.2|1768.6|1768|785
1607596880000|2020-12-10 10:41:20|1769.4|1769.2|1769.6|1769.2|1769.6|1769.2|1769.2|1769|0
1607596890000|2020-12-10 10:41:30||1769||1769.2||1769.2||1769|0
1607596900000|2020-12-10 10:41:40|1769.8|1769.4|1769.8|1769.4|1770|1769.6|1769.4|1769|577
1607596910000|2020-12-10 10:41:50|1769.6|1769.2|1769.2|1769|1769.6|1769.2|1769.2|1769|531
1607596920000|2020-12-10 10:42:00|1769.4|1768.8|1768.6|1768|1769.4|1768.8|1768.4|1768|978
1607596930000|2020-12-10 10:42:10|1768.4|1767.8|1768|1767.6|1768.4|1767.8|1767.8|1767.6|1000
1607596940000|2020-12-10 10:42:20|1767.8|1767.4|1767.8|1767.6|1768|1767.8|1767.8|1767.4|2969
1607596950000|2020-12-10 10:42:30|1768|1767.8|1768|1767.8|1768|1767.8|1768|1767.6|7
1607596960000|2020-12-10 10:42:40|1767.8|1767.6|1767.8|1767.6|1768|1767.6|1767.8|1767.6|100
1607596970000|2020-12-10 10:42:50|1768|1767.4|1767.8|1767.4|1768.4|1767.8|1767.8|1767.4|5430
1607596980000|2020-12-10 10:43:00|1767.6|1767.2|1767.4|1767.2|1767.8|1767.6|1767.2|1766.8|1805
1607596990000|2020-12-10 10:43:10|1767.2|1767|1767.2|1766.8|1767.6|1767.2|1767.2|1766.8|194
1607597000000|2020-12-10 10:43:20|1767|1766.6|1767|1766.6|1767.2|1767|1766.8|1766.6|962
1607597010000|2020-12-10 10:43:30||1766.8||1766.8||1766.8||1766.8|0
1607597020000|2020-12-10 10:43:40|1766.8|1766.6|1767|1766.6|1767|1766.6|1766.8|1766.6|0
1607597030000|2020-12-10 10:43:50|1766.8|1766.4|1766|1765.4|1767|1766.4|1765.8|1765.2|912
1607597040000|2020-12-10 10:44:00|1765.8|1765.6|1766|1765.6|1766|1765.6|1765.6|1765.4|0
1607597050000|2020-12-10 10:44:10|1765.8|1765.4|1765.6|1765.2|1765.8|1765.4|1765.4|1765|230
1607597060000|2020-12-10 10:44:20|1765.8|1765.4|1766.4|1765.8|1766.4|1766|1765.8|1765.2|283
1607597070000|2020-12-10 10:44:30|1766.2|1765.6|1766|1765.4|1766.2|1765.6|1765.6|1765.4|0
1607597080000|2020-12-10 10:44:40|1765.8|1765.6|1766|1765.6|1766.4|1766|1765.6|1765.4|782
1607597090000|2020-12-10 10:44:50|1765.8||1766||1766||1765.8||0
1607597100000|2020-12-10 10:45:00|1765.8|1765.4|1765.6|1765|1766|1765.6|1765.4|1765|1299
1607597110000|2020-12-10 10:45:10|1765.4|1765.2|1765.2|1765|1765.4|1765.2|1765.2|1765|826
1607597120000|2020-12-10 10:45:20|1765.4|1765.2|1765|1764.6|1765.4|1765.2|1765|1764.4|2849
1607597130000|2020-12-10 10:45:30|1764.8||1764.8||1764.8||1764.8||60
1607597150000|2020-12-10 10:45:50|1765|1764.8|1764.6|1764.2|1765|1764.8|1764.4|1764.2|999
1607597180000|2020-12-10 10:46:20|1764.2|1764|1764.2|1764|1764.4|1764.2|1764.2|1763.8|4306
1607597190000|2020-12-10 10:46:30|1764|1763.8|1763.8|1763.4|1764|1763.8|1763.8|1763.2|982
1607597200000|2020-12-10 10:46:40||1763.2||1763.2||1763.2||1763.2|0
1607597210000|2020-12-10 10:46:50|1763.4|1762.8|1763|1762.6|1763.4|1762.8|1763|1762.6|75
1607597220000|2020-12-10 10:47:00||1762.8||1762.8||1762.8||1762.6|0
1607597230000|2020-12-10 10:47:10|1763.2|1763|1763.4|1763|1763.6|1763.2|1763.2|1763|367
1607597240000|2020-12-10 10:47:20|1763.6|1763.2|1763.8|1763.4|1763.8|1763.4|1763.6|1763.2|321
1607597250000|2020-12-10 10:47:30|1764|1763.6|1763.8|1763.4|1764|1763.8|1763.8|1763.4|1477
1607597260000|2020-12-10 10:47:40|1763.6|1763.2|1763.4|1763.2|1763.6|1763.2|1763.4|1763|75
1607597280000|2020-12-10 10:48:00|||||||||131
1607597310000|2020-12-10 10:48:30|||||||||50
1607597320000|2020-12-10 10:48:40|1763.2|1763|1763.8|1763.4|1764|1763.6|1762.6|1762.2|3025
1607597330000|2020-12-10 10:48:50|1764|1763.6|1764|1763.4|1764|1763.8|1764|1763.4|359
1607597340000|2020-12-10 10:49:00|1763.8|1763.6|1763.4|1763|1764|1763.8|1763.4|1763|1042
1607597350000|2020-12-10 10:49:10|1763.8|1763.2|1763.8|1763.4|1764.2|1763.6|1763.4|1763|820
1607597360000|2020-12-10 10:49:20|1763.6|1763.2|1762.6|1762.4|1763.8|1763.2|1762.6|1762.4|1245
1607597370000|2020-12-10 10:49:30||1762.2||1762.2||1762.2||1762.2|0
1607597390000|2020-12-10 10:49:50|1762.4|1762|1762.6|1762|1762.6|1762|1762|1761.8|707
1607597400000|2020-12-10 10:50:00|1762.8|1762.2|1763.8|1763.6|1764|1763.6|1762.8|1762.2|4649
1607597410000|2020-12-10 10:50:10|1763.6|1763.4|1763|1762.6|1763.6|1763.4|1763|1762.6|603
1607597420000|2020-12-10 10:50:20|1763.2|1762.8|1762.6|1762.2|1763.2|1763|1762.6|1762.2|2420
1607597430000|2020-12-10 10:50:30|1762.8|1762.4|1762.6|1762.2|1762.8|1762.4|1762.6|1762.2|823
1607597440000|2020-12-10 10:50:40|1762.8|1762.4|1762.8|1762.6|1762.8|1762.6|1762.8|1762.4|152
1607597450000|2020-12-10 10:50:50|1763|1762.8|1762.4|1762.2|1763.4|1763|1762.4|1762.2|6712
1607597460000|2020-12-10 10:51:00|1762.6|1762.4|1762.6|1762.2|1763|1762.8|1762.6|1762.2|2400
1607597470000|2020-12-10 10:51:10|1762.4|1762|1762.2|1761.8|1762.4|1762|1762.2|1761.6|350
1607597480000|2020-12-10 10:51:20||1762||1762||1762||1762|28
1607597490000|2020-12-10 10:51:30|1762.4|1762.2|1762.4|1762.2|1762.8|1762.4|1762.4|1762|154
1607597500000|2020-12-10 10:51:40|1762.8|1762.4|1762.6|1762.2|1762.8|1762.4|1762.4|1762|8
1607597510000|2020-12-10 10:51:50|1762.4|1762.4|1762.4|1762|1762.4|1762.4|1762.4|1762|792
1607597530000|2020-12-10 10:52:10|1762.2||1762.2||1762.2||1762.2||131
1607597540000|2020-12-10 10:52:20|1762|1761.8|1761.8|1761.4|1762|1761.8|1761.6|1761.2|1240
1607597550000|2020-12-10 10:52:30|1762|1761.6|1762|1761.6|1762|1761.8|1761.8|1761.4|508
1607597560000|2020-12-10 10:52:40|1761.8|1761.4|1762|1761.8|1762|1761.8|1761.8|1761.4|513
1607597570000|2020-12-10 10:52:50||1761.6||1761.8||1761.8||1761.6|100
1607597580000|2020-12-10 10:53:00|1761.8|1761.6|1760.4|1760.2|1762|1761.6|1760.4|1760.2|6488
1607597590000|2020-12-10 10:53:10|1760.6|1760.4|1760.4|1760.2|1760.6|1760.4|1760.4|1760.2|2380
1607597600000|2020-12-10 10:53:20|1760.6|1760.4|1761.2|1760.8|1761.4|1760.8|1760.6|1760.2|1227
1607597610000|2020-12-10 10:53:30|1761.4|1761|1761.4|1761|1761.4|1761.2|1761.4|1760.8|889
1607597620000|2020-12-10 10:53:40|1761.2|1760.8|1761.2|1760.8|1761.4|1761|1761|1760.8|2639
1607597630000|2020-12-10 10:53:50|1761||1761.2||1761.2||1761||0
1607597640000|2020-12-10 10:54:00|1761|1761|1761.4|1761|1761.4|1761.2|1761|1761|824
1607597650000|2020-12-10 10:54:10|1761.2|1760.8|1760.4|1760|1761.2|1760.8|1760.4|1760|2118
1607597660000|2020-12-10 10:54:20|1760.2|1759.8|1759|1758.8|1760.2|1759.8|1759|1758.6|6169
1607597670000|2020-12-10 10:54:30|1759.2|1759|1759.2|1758.8|1759.2|1759|1758.4|1758.2|2609
1607597680000|2020-12-10 10:54:40|1759|1758.6|1759.2|1758.8|1759.4|1759|1759|1758.6|1425
1607597690000|2020-12-10 10:54:50|1759.4|1759|1759.4|1758.8|1759.4|1759|1759.4|1758.8|154
1607597700000|2020-12-10 10:55:00|1759.6|1759|1759.6|1759.2|1759.8|1759.4|1759.6|1759|854
1607597710000|2020-12-10 10:55:10|1759.4|1759.4|1759.4|1759|1759.6|1759.4|1759.4|1759|822
1607597720000|2020-12-10 10:55:20|1759.2|1759.2|1759.2|1758.8|1759.4|1759.2|1759|1758.8|334
1607597730000|2020-12-10 10:55:30|1759|1758.6|1759|1758.4|1759|1758.6|1758.8|1758.4|277
1607597740000|2020-12-10 10:55:40|1758.8|1758.2|1758.8|1758.2|1759|1758.2|1758.8|1758.2|0
1607597750000|2020-12-10 10:55:50|1759|1758.4|1758.8|1758.2|1759|1758.6|1758.8|1758.2|1
1607597760000|2020-12-10 10:56:00|1758.6||1758.6||1758.6||1758.6||0
1607597770000|2020-12-10 10:56:10|1758.8|1758.4|1759.6|1759.2|1759.6|1759.2|1758.6|1758.4|955
1607597780000|2020-12-10 10:56:20|1759.4|1759|1759.4|1758.8|1759.6|1759|1759.2|1758.8|157
1607597790000|2020-12-10 10:56:30|1759.2|1758.6|1759|1758.6|1759.2|1758.6|1758.6|1758.4|733
1607597800000|2020-12-10 10:56:40|1759.2|1758.8|1759.4|1759|1759.4|1759|1759.2|1758.8|0
1607597810000|2020-12-10 10:56:50|1759.2|1758.8|1759.2|1758.6|1759.6|1759.2|1759|1758.6|1102
1607597820000|2020-12-10 10:57:00|1759|1758.4|1758.6|1758.2|1759|1758.4|1758.4|1758.2|1031
1607597830000|2020-12-10 10:57:10|1758.4|1758|1758|1757.4|1758.4|1758|1757.6|1757.2|9517
1607597840000|2020-12-10 10:57:20|1758.2|1757.6|1758.4|1757.8|1758.4|1757.8|1758|1757.4|0
1607597850000|2020-12-10 10:57:30|1758.2|1758.2|1757.8|1757.4|1758.6|1758.2|1757.8|1757.4|1327
1607597860000|2020-12-10 10:57:40|1757.6|1757.6|1757.8|1757.6|1757.8|1757.6|1757.6|1757.4|434
1607597870000|2020-12-10 10:57:50|1757.6|1757.4|1757.6|1757.2|1757.6|1757.4|1757.4|1757.2|330
1607597880000|2020-12-10 10:58:00|1757.4|1757|1757.2|1756.8|1757.6|1757|1756.8|1756.2|726
1607597890000|2020-12-10 10:58:10|1757.4|1757|1757.6|1757.2|1757.6|1757.2|1757.4|1757|200
1607597900000|2020-12-10 10:58:20|1757.4|1757|1757.4|1757|1757.6|1757.2|1757.2|1757|0
1607597910000|2020-12-10 10:58:30|1757.6|1757.2|1757.6|1757.4|1757.6|1757.4|1757.6|1757|0
1607597920000|2020-12-10 10:58:40|1757.4|1757.2|1758|1757.6|1758.4|1758|1757.2|1757|1552
1607597940000|2020-12-10 10:59:00|1758.2|1757.8|1758|1757.6|1758.4|1758|1757.8|1757.6|1942
1607597950000|2020-12-10 10:59:10|1757.8|1757.8|1757.8|1757.2|1758.4|1758|1757.6|1757.2|1123
1607597960000|2020-12-10 10:59:20|1757.6|1757|1757.6|1757.2|1757.6|1757.2|1757.4|1757|0
1607597970000|2020-12-10 10:59:30|||||||||100
1607597990000|2020-12-10 10:59:50|1757.8|1757.4|1757.6|1757.2|1758|1757.6|1757.6|1757.2|0
1607598000000|2020-12-10 11:00:00|1757.4||1757.4||1757.4||1757.4||259
1607598010000|2020-12-10 11:00:10|1757.2|1757|1757.2|1757|1757.2|1757|1757.2|1757|451
1607598020000|2020-12-10 11:00:20|||||||||813
1607598030000|2020-12-10 11:00:30|1757|1756.8|1757.2|1756.8|1757.2|1757|1757|1756.8|323
1607598040000|2020-12-10 11:00:40|1757|1757|1757.8|1757.2|1757.8|1757.4|1757|1756.8|340
1607598050000|2020-12-10 11:00:50|1757.6|1757.4|1757.4|1757|1757.8|1757.4|1757.4|1757|0
1607598060000|2020-12-10 11:01:00|1757.6|1757.2|1757.8|1757|1757.8|1757.4|1757.4|1757|0
1607598070000|2020-12-10 11:01:10|1757.6|1756.8|1757|1756.8|1757.6|1757|1757|1756.8|0
1607598090000|2020-12-10 11:01:30|1757.2|1757|1757|1756.6|1757.4|1757|1756.8|1756.4|1124
1607598100000|2020-12-10 11:01:40|1756.8|1756.4|1756.4|1756|1756.8|1756.8|1756.2|1756|1790
1607598110000|2020-12-10 11:01:50||1756.2||1756.2||1756.2||1756.2|0
1607598120000|2020-12-10 11:02:00|1756.6|1756.4|1756.8|1756.4|1757|1756.6|1756.6|1756.2|840
1607598130000|2020-12-10 11:02:10|1756.6|1756.2|1756.4|1756.2|1756.8|1756.4|1756.4|1756.2|0
1607598140000|2020-12-10 11:02:20|1756.8|1756.6|1756.8|1756.2|1756.8|1756.6|1756.2|1756|1372
1607598170000|2020-12-10 11:02:50|1756.6|1756.4|1756.8|1756.6|1756.8|1756.6|1756.6|1756.2|200
1607598200000|2020-12-10 11:03:20|1757.2|1757.2|1757.8|1757.4|1758.2|1757.4|1757.2|1757|4678
1607598210000|2020-12-10 11:03:30|1757.6|1757.2|1758.6|1758.2|1759|1758.8|1757.4|1756.8|13747
1607598220000|2020-12-10 11:03:40|1758.8|1758.4|1758|1757.6|1758.8|1758.6|1757.8|1757.6|2294
1607598230000|2020-12-10 11:03:50|1757.8|1757.4|1756.6|1756.2|1758|1757.6|1756.6|1756.2|1788
1607598240000|2020-12-10 11:04:00|1756.4|1755.6|1755.6|1755.2|1756.6|1755.8|1755.4|1755|8883
1607598250000|2020-12-10 11:04:10|1755.8|1755.4|1755.8|1755.2|1756|1755.6|1755.8|1755.2|8
1607598260000|2020-12-10 11:04:20|1755.6||1755.8||1755.8||1755.6||0
1607598290000|2020-12-10 11:04:50|1755.6||1755.6||1755.6||1755.6||0
1607598310000|2020-12-10 11:05:10|1755.4|1755.4|1755.8|1755.6|1755.8|1755.6|1755.4|1755.2|549
1607598320000|2020-12-10 11:05:20|1755.6|1755.2|1755.8|1755.2|1755.8|1755.2|1755.6|1755.2|5
1607598330000|2020-12-10 11:05:30|1756|1755.6|1756|1755.6|1756|1755.6|1755.8|1755.2|397
1607598340000|2020-12-10 11:05:40|1756.2|1755.8|1756.8|1756.4|1756.8|1756.6|1756.2|1755.6|3622
1607598350000|2020-12-10 11:05:50|1757|1756.6|1756|1755.6|1757.4|1757|1756|1755.6|895
1607598360000|2020-12-10 11:06:00|1756.2|1755.8|1756.4|1756|1756.4|1756|1756|1755.6|5825
1607598370000|2020-12-10 11:06:10|1756.2|1755.8|1756.8|1756.4|1757|1756.4|1756.2|1755.8|161
1607598380000|2020-12-10 11:06:20|1757||1756.8||1757||1756.8||0
1607598390000|2020-12-10 11:06:30|1757|1756|1755.8|1755.4|1757|1756|1755.8|1755.4|1481
1607598400000|2020-12-10 11:06:40|1755.6|1755.6|1755.8|1755.4|1755.8|1755.6|1755.6|1755.4|220
1607598410000|2020-12-10 11:06:50|1755.6|1755.2|1755.6|1755.2|1755.6|1755.2|1755.6|1755.2|0
1607598420000|2020-12-10 11:07:00|1755.8|1755.4|1755.8|1755.2|1755.8|1755.4|1755.6|1755.2|2135
1607598430000|2020-12-10 11:07:10|1755.6|1755|1755.6|1755.2|1755.6|1755.2|1755.2|1755|2658
1607598440000|2020-12-10 11:07:20|1755.8|1755.4|1755.8|1755.6|1756|1755.6|1755.6|1755.2|1774
1607598460000|2020-12-10 11:07:40|1756|1755.4|1755.4|1755.2|1756|1755.6|1755.4|1755|5198
1607598470000|2020-12-10 11:07:50|1755.2|1755|1754.8|1754.4|1755.2|1755|1754.6|1754.2|5003
1607598480000|2020-12-10 11:08:00|1754.6|1754.6|1754.6|1754.2|1754.6|1754.6|1754.6|1754.2|644
1607598490000|2020-12-10 11:08:10|1754.8|1754.4|1754.8|1754.4|1754.8|1754.6|1754.8|1754.4|200
1607598500000|2020-12-10 11:08:20|1755|1754.6|1755|1754.4|1755.4|1755|1754.8|1754.4|1355
1607598510000|2020-12-10 11:08:30|1754.8||1754.8||1755||1754.8||0
1607598530000|2020-12-10 11:08:50|1754.6|1754.2|1754.8|1754.4|1754.8|1754.6|1754.4|1754.2|7384
1607598540000|2020-12-10 11:09:00|1754.6|1754.2|1755|1754.8|1755.4|1754.8|1754.2|1754|4423
1607598550000|2020-12-10 11:09:10|1755.2|1755|1755.6|1755|1755.6|1755|1755|1755|1332
1607598560000|2020-12-10 11:09:20|1755.4|1754.8|1755.2|1754.8|1755.4|1754.8|1755.2|1754.8|0
1607598570000|2020-12-10 11:09:30|1755|1754.6|1754.8|1754.4|1755|1754.8|1754.8|1754.4|408
1607598580000|2020-12-10 11:09:40|1754.6|1754.2|1754.8|1754.2|1754.8|1754.4|1754.4|1754|1560
1607598590000|2020-12-10 11:09:50|1754.6|1754|1754.6|1754.2|1754.8|1754.2|1754.2|1754|890
1607598600000|2020-12-10 11:10:00|1754.8||1754.6||1754.8||1754.6||0
1607598610000|2020-12-10 11:10:10|1754.8|1754.4|1755|1754.6|1755|1754.8|1754.8|1754.4|1053
1607598630000|2020-12-10 11:10:30|||||||||15
1607598640000|2020-12-10 11:10:40|||||||||374
1607598650000|2020-12-10 11:10:50|1754.8|1754.8|1754.4|1754|1755.2|1754.8|1754.4|1754|3159
1607598660000|2020-12-10 11:11:00||1753.8||1753.8||1754||1753.8|0
1607598670000|2020-12-10 11:11:10||1754||1754||1754||1753.8|0
1607598680000|2020-12-10 11:11:20|1754.2|1753.8|1754.4|1753.8|1754.4|1754|1754|1753.8|955
1607598690000|2020-12-10 11:11:30|1754.2|1753.6|1754|1753.4|1754.2|1754|1754|1753.2|3054
1607598700000|2020-12-10 11:11:40||1753.6||1753.6||1753.6||1753.6|0
1607598720000|2020-12-10 11:12:00|1753.8|1753.4|1752.8|1752.4|1754|1753.6|1752.8|1752.4|3581
1607598730000|2020-12-10 11:12:10|1752.6|1752.2|1752.4|1752.2|1752.8|1752.2|1752.4|1752.2|932
1607598740000|2020-12-10 11:12:20|1752.6|1752|1752|1751.4|1752.6|1752|1751.6|1751.2|9695
1607598770000|2020-12-10 11:12:50|1752.2|1751.6|1752|1751.4|1752.2|1752|1751.8|1751.4|5608
1607598780000|2020-12-10 11:13:00|1752.2|1751.6|1752|1751.6|1752.2|1752|1752|1751.6|2625
1607598790000|2020-12-10 11:13:10|1751.8|1751.4|1751.2|1751|1751.8|1751.4|1751.2|1751|1651
1607598800000|2020-12-10 11:13:20|1751|1750.8|1751|1750.6|1751.2|1751|1750.6|1750.4|7543
1607598810000|2020-12-10 11:13:30|1750.8|1750.4|1750.8|1750.6|1751|1750.6|1750.4|1750.2|9213
1607598820000|2020-12-10 11:13:40|1751|1750.8|1750.8|1750.6|1751|1750.8|1750.8|1750.6|2271
1607598830000|2020-12-10 11:13:50|1750.6|1750.4|1749.6|1749.2|1750.8|1750.6|1749|1748.6|40348
1607598840000|2020-12-10 11:14:00|1749.8|1749.4|1749.8|1749.2|1750.4|1750|1749.6|1749.2|2989
1607598850000|2020-12-10 11:14:10|1749.6|1749.4|1749.6|1749.4|1750|1749.6|1749.6|1749.4|968
1607598860000|2020-12-10 11:14:20|1749.8|1749.2|1749.4|1749|1749.8|1749.2|1749.2|1749|347
1607598870000|2020-12-10 11:14:30|1749.2|1748.6|1749|1748.6|1749.4|1748.6|1748.6|1748.2|2297
1607598880000|2020-12-10 11:14:40|1749.2|1748.8|1749|1748.6|1749.6|1749.2|1749|1748.6|1369
1607598890000|2020-12-10 11:14:50|1748.8|1748.4|1748.8|1748.4|1749|1748.6|1748.6|1748.4|600
1607598900000|2020-12-10 11:15:00|1748.6|1748.2|1748.6|1748|1748.6|1748.2|1747.8|1747.4|4499
1607598910000|2020-12-10 11:15:10|1748.4||1748.6||1748.6||1748.4||0
1607598920000|2020-12-10 11:15:20|1748.4|1748.2|1748.4|1748|1748.6|1748.2|1748.4|1748|490
1607598930000|2020-12-10 11:15:30|1748.2|1748.2|1748.2|1747.6|1748.2|1748.2|1748|1747.6|1
1607598940000|2020-12-10 11:15:40|1748|1747.8|1748.4|1748|1748.4|1748.2|1748|1747.8|716
1607598950000|2020-12-10 11:15:50|1748.6|1748.2|1748.8|1748.4|1749.6|1749.2|1748.6|1748|10932
1607598960000|2020-12-10 11:16:00|1749|1748|1748.8|1748.4|1749|1748.4|1748.6|1748|220
1607598970000|2020-12-10 11:16:10|1749|1748.6|1749.2|1748.8|1749.2|1748.8|1749|1748.4|258
1607598980000|2020-12-10 11:16:20|1749|1748.4|1749.2|1748.8|1749.2|1748.8|1748.8|1748.4|910
1607598990000|2020-12-10 11:16:30|1749|1748.6|1749.2|1748.8|1749.2|1748.8|1749|1748.6|0
1607599000000|2020-12-10 11:16:40|1749|1748.6|1748.6|1748.4|1749|1748.8|1748.6|1748.4|653
1607599010000|2020-12-10 11:16:50|1748.4|1748|1748.4|1748|1748.4|1748|1748.4|1748|0
1607599020000|2020-12-10 11:17:00|1748.2|1747.8|1748|1747.6|1748.4|1747.8|1747.8|1747.6|395
1607599030000|2020-12-10 11:17:10|1747.8|1747.4|1746.8|1746.4|1747.8|1747.4|1746.6|1746.4|932
1607599040000|2020-12-10 11:17:20|1746.6|1746.6|1746.8|1746.6|1747.4|1747|1746.6|1746.4|1062
1607599050000|2020-12-10 11:17:30|1746.6|1746.4|1746.4|1746|1746.8|1746.4|1746.4|1746|349
1607599060000|2020-12-10 11:17:40|1746.6|1746.2|1746|1745.4|1746.8|1746.4|1745.8|1745.2|3807
1607599070000|2020-12-10 11:17:50|1745.8|1745.2|1745.4|1745|1745.8|1745.2|1745.2|1745|481
1607599080000|2020-12-10 11:18:00|1745.6|1745.2|1745.6|1745.2|1745.6|1745.4|1745.4|1745|1217
1607599090000|2020-12-10 11:18:10|1745.4|1745|1744.8|1744.2|1745.4|1745|1744.6|1744|1723
1607599100000|2020-12-10 11:18:20|1744.6|1744.4|1744.8|1744.6|1745.4|1745|1744.6|1744.2|1353
1607599110000|2020-12-10 11:18:30|1745|1744.8|1744.8|1744.2|1745|1744.8|1744.8|1744.2|548
1607599120000|2020-12-10 11:18:40|1744.6|1744.4|1743.6|1743.2|1744.8|1744.6|1743.6|1743|400
1607599130000|2020-12-10 11:18:50|1743.8|1743.4|1744.4|1744|1744.6|1744.4|1743.8|1743.4|1642
1607599140000|2020-12-10 11:19:00|1744.2|1743.8|1744.4|1744|1744.8|1744.4|1744|1743.6|2263
1607599150000|2020-12-10 11:19:10|1744.6|1744.2|1744.6|1744|1744.6|1744.4|1744.4|1744|10
1607599160000|2020-12-10 11:19:20|1745|1744.2|1745.2|1745|1745.6|1745.2|1744.8|1744.2|6742
1607599170000|2020-12-10 11:19:30|1745|1744.8|1744.6|1744.2|1745|1744.8|1744.4|1744.2|612
1607599180000|2020-12-10 11:19:40|1744.4|1744.4|1744.4|1744.2|1744.4|1744.4|1744.4|1744.2|11
1607599190000|2020-12-10 11:19:50|1744.2|1744|1744.8|1744.2|1745|1744.8|1744.2|1744|5921
1607599200000|2020-12-10 11:20:00|1745|1744.4|1745|1744.8|1745|1744.8|1744.8|1744.4|131
1607599210000|2020-12-10 11:20:10|1744.8|1744.6|1745|1744.6|1745|1744.6|1744.6|1744.2|1012
1607599220000|2020-12-10 11:20:20|1745.2|1744.8|1745.4|1745|1746|1745.6|1745|1744.8|6038
1607599230000|2020-12-10 11:20:30|1745.2|1744.8|1745.4|1745|1745.4|1745|1745.2|1744.8|800
1607599240000|2020-12-10 11:20:40|1745.2|1744.8|1745|1744.8|1745.4|1745|1745|1744.8|400
1607599250000|2020-12-10 11:20:50|1745.2|1745|1745.6|1745.2|1745.6|1745.2|1745|1744.8|3893
1607599270000|2020-12-10 11:21:10|1745.8|1745.4|1746|1745.6|1746.2|1745.8|1745.6|1745.4|555
1607599280000|2020-12-10 11:21:20|1746.2|1745.8|1746|1745.6|1746.4|1746|1745.8|1745.4|1448
1607599290000|2020-12-10 11:21:30|1745.8|1745.4|1745.6|1745.4|1746|1745.8|1745.6|1745.4|1099
1607599300000|2020-12-10 11:21:40|1745.4|1745.2|1745.2|1744.8|1745.4|1745.2|1745|1744.8|2784
1607599310000|2020-12-10 11:21:50|1745|1744.6|1745|1744.4|1745|1744.6|1744.6|1744.2|632
1607599320000|2020-12-10 11:22:00|1745.2|1744.2|1746|1745.4|1746.2|1745.6|1745.2|1744.2|7167
1607599330000|2020-12-10 11:22:10|1746.2|1745.6|1746.4|1745.8|1746.4|1745.8|1746|1745.6|0
1607599340000|2020-12-10 11:22:20|1746.6|1746|1746.6|1746.2|1746.8|1746.2|1746.6|1746|0
1607599350000|2020-12-10 11:22:30|1746.8|1746.4|1746.6|1746.4|1746.8|1746.4|1746.6|1746.4|415
1607599360000|2020-12-10 11:22:40|1746.4|1746.2|1746.4|1746|1746.4|1746.2|1746.2|1746|508
1607599370000|2020-12-10 11:22:50|1746.2|1746.2|1746|1745.6|1746.2|1746.2|1745.8|1745.4|1124
1607599380000|2020-12-10 11:23:00|1745.8||1746||1746||1745.8||0
1607599390000|2020-12-10 11:23:10|1745.8|1745.8|1746.2|1746|1746.2|1746|1745.8|1745.8|781
1607599400000|2020-12-10 11:23:20|1746.4|1746.2|1746.8|1746.4|1746.8|1746.4|1746.4|1746.2|856
1607599410000|2020-12-10 11:23:30|1747|1746.6|1747.4|1747|1747.4|1747|1747|1746.6|585
1607599420000|2020-12-10 11:23:40|1747.6|1747.2|1747.2|1747|1747.8|1747.2|1747.2|1747|55
1607599430000|2020-12-10 11:23:50|1747.4|1747.2|1747.6|1747|1747.6|1747.2|1747.4|1747|160
1607599440000|2020-12-10 11:24:00||1747.2||1747.2||1747.2||1747|0
1607599450000|2020-12-10 11:24:10|1747.8|1747.4|1747.8|1747.6|1748|1747.8|1747.8|1747.4|9834
1607599460000|2020-12-10 11:24:20|1748|1747.8|1747.2|1747|1748.2|1747.8|1747.2|1747|2360
1607599470000|2020-12-10 11:24:30|1747|1746.8|1747.2|1746.8|1747.4|1746.8|1746.8|1746.4|1846
1607599480000|2020-12-10 11:24:40|1747.4|1747|1747.4|1747|1747.6|1747.2|1747.4|1747|161
1607599490000|2020-12-10 11:24:50|1747.6|1747.2|1747.8|1747.2|1747.8|1747.2|1747.6|1747.2|0
1607599500000|2020-12-10 11:25:00||1747.4||1747.2||1747.4||1747.2|2
1607599510000|2020-12-10 11:25:10|1747.6|1747|1747.2|1746.8|1747.6|1747|1747|1746.4|1429
1607599520000|2020-12-10 11:25:20|1747.4|1747|1747.4|1747|1747.8|1747.2|1747|1746.6|4977
1607599530000|2020-12-10 11:25:30|1747.2|1747.2|1747.4|1747|1747.8|1747.2|1747.2|1747|1875
1607599540000|2020-12-10 11:25:40|1747.2|1746.8|1747.4|1747|1747.6|1747.4|1747.2|1746.8|1239
1607599550000|2020-12-10 11:25:50||1746.8||1747||1747||1746.8|0
1607599560000|2020-12-10 11:26:00|1747.6|1747.2|1747.4|1747|1747.8|1747.4|1747.4|1747|1117
1607599570000|2020-12-10 11:26:10|1747.6|1747.2|1748|1747.6|1748|1747.6|1747.6|1747|1945
1607599580000|2020-12-10 11:26:20|1747.8|1747.4|1747.6|1747.2|1748|1747.4|1747|1746.8|1391
1607599590000|2020-12-10 11:26:30|1747.4|1747|1745.8|1745.4|1747.4|1747|1745.4|1745|3970
1607599600000|2020-12-10 11:26:40|1746|1745.6|1745.6|1745.2|1746.2|1745.6|1745.2|1745|3886
1607599610000|2020-12-10 11:26:50|1745.8|1745.4|1745.2|1744.8|1746.4|1746|1744.8|1744|4654
1607599620000|2020-12-10 11:27:00|1745.4|1745|1745.4|1744.8|1745.8|1745.6|1745|1744.8|4603
1607599630000|2020-12-10 11:27:10|1745.2|1745|1745.4|1744.8|1745.8|1745.4|1745.2|1744.8|201
1607599640000|2020-12-10 11:27:20|1745.2|1744.4|1745.4|1744.8|1745.4|1744.8|1744.6|1744.2|2793
1607599650000|2020-12-10 11:27:30|1745.2|1744.4|1745.2|1744.6|1745.4|1744.6|1744.2|1744|2748
1607599660000|2020-12-10 11:27:40|1745|1744.8|1746.2|1745.8|1746.2|1745.8|1745|1744.8|2236
1607599670000|2020-12-10 11:27:50|1746.4|1746|1746.2|1745.8|1746.8|1746.2|1746.2|1745.8|261
1607599680000|2020-12-10 11:28:00|1746|1745.4|1744.8|1744.4|1746.2|1745.4|1744.8|1744.2|3361
1607599690000|2020-12-10 11:28:10|1745|1744.2|1745.4|1744.8|1745.4|1745.2|1745|1744.2|1263
1607599700000|2020-12-10 11:28:20|1745.6|1745|1746|1745.6|1746|1745.6|1745.6|1745|0
1607599720000|2020-12-10 11:28:40|1745.8|1745.4|1745.6|1745.4|1745.8|1745.4|1745.4|1745.2|131
1607599730000|2020-12-10 11:28:50|1745.4|1745.2|1746.4|1746|1746.6|1746|1745|1744.6|13613
1607599740000|2020-12-10 11:29:00|1746.2|1745.6|1746|1745.6|1746.2|1745.6|1746|1745.6|200
1607599750000|2020-12-10 11:29:10|1745.8|1745.8|1747|1746.8|1747.2|1746.8|1745.8|1745.6|3372
1607599760000|2020-12-10 11:29:20|1747.2|1747|1747|1746.4|1747.4|1747|1746.8|1746.4|1096
1607599770000|2020-12-10 11:29:30|1746.8|1746.6|1746.8|1746.6|1747|1746.8|1746.8|1746.4|130
1607599790000|2020-12-10 11:29:50|1746.6|1746.4|1746.6|1746|1746.6|1746.4|1746.6|1746|443
1607599800000|2020-12-10 11:30:00|1746.2|1745.8|1746|1745.6|1746.6|1746|1745.8|1745.4|1287
1607599810000|2020-12-10 11:30:10|1746.2|1745.8|1746.6|1746|1746.6|1746.2|1746|1745.6|461
1607599820000|2020-12-10 11:30:20|1746.8|1746.2|1746.6|1746|1746.8|1746.6|1746.6|1745.8|1435
1607599830000|2020-12-10 11:30:30|1746.4|1746.2|1746.6|1746|1746.6|1746.2|1746.2|1745.8|317
1607599840000|2020-12-10 11:30:40||1746.2||1746.2||1746.2||1746.2|0
1607599850000|2020-12-10 11:30:50||1746||1746||1746.2||1745.8|0
1607599860000|2020-12-10 11:31:00|1746.4|1745.8|1746.6|1746.2|1746.8|1746.6|1746.2|1745.8|1383
1607599890000|2020-12-10 11:31:30|1746.8|1746.4|1748|1747.4|1748|1747.6|1746.8|1746.4|2397
1607599900000|2020-12-10 11:31:40|1747.8|1747.2|1746.8|1746|1747.8|1747.2|1746.4|1745.8|927
1607599910000|2020-12-10 11:31:50|1747|1746.2|1746.2|1745.6|1747.2|1746.6|1746.2|1745.6|5464
1607599920000|2020-12-10 11:32:00|1746.4|1745.8|1748|1747.2|1748|1747.4|1746.2|1745.8|642
1607599940000|2020-12-10 11:32:20||1747.4||1747.2||1747.4||1747.2|0
1607599950000|2020-12-10 11:32:30|1747.8|1747.4|1747|1746.4|1747.8|1747.6|1747|1746.4|846
1607599960000|2020-12-10 11:32:40||1746.6||1746.8||1746.8||1746.6|0
1607599970000|2020-12-10 11:32:50|1746.8|1746.4|1746.8|1746.4|1747|1746.6|1746.8|1746.4|201
1607599980000|2020-12-10 11:33:00|1746.6|1746.2|1746.8|1746.4|1747|1746.4|1746.4|1746|417
1607599990000|2020-12-10 11:33:10|1747|1746.6|1746.4|1746|1747.2|1747|1746.2|1745.6|840
1607600000000|2020-12-10 11:33:20|1746.6|1746.2|1746.4|1746|1746.8|1746.2|1746.4|1746|400
1607600010000|2020-12-10 11:33:30|1746.6|1746.2|1746.8|1746.4|1747|1746.6|1746.6|1746.2|35
1607600020000|2020-12-10 11:33:40|||||||||550
1607600030000|2020-12-10 11:33:50|1746.6||1746.6||1746.6||1746.6||261
1607600040000|2020-12-10 11:34:00|1746.4|1746.2|1746|1745.6|1746.4|1746.4|1745.8|1745.4|1377
1607600050000|2020-12-10 11:34:10|1745.8|1745.4|1745.8|1745.4|1745.8|1745.6|1745.6|1745.2|728
1607600060000|2020-12-10 11:34:20||1745.6||1745.4||1745.6||1745.4|0
1607600070000|2020-12-10 11:34:30|1746|1745.6|1746.6|1746.2|1746.6|1746.2|1746|1745.6|496
1607600080000|2020-12-10 11:34:40|1746.8|1746.4|1747.4|1747|1748.8|1748.4|1746.8|1746.4|13953
1607600090000|2020-12-10 11:34:50|1747.6|1747.2|1747.8|1747.4|1748|1747.6|1747.4|1747|3771
1607600100000|2020-12-10 11:35:00|1747.6|1747.2|1747.4|1747|1747.6|1747.2|1747.4|1747|432
1607600110000|2020-12-10 11:35:10|1747.2|1746.8|1747.4|1747|1747.4|1747.2|1747|1746.6|1198
1607600120000|2020-12-10 11:35:20|1747.2|1746.6|1746.6|1746|1747.4|1746.6|1746.4|1745.8|3826
1607600130000|2020-12-10 11:35:30|1746.8|1746.2|1746.4|1746|1746.8|1746.6|1746.4|1746|174
1607600140000|2020-12-10 11:35:40|1746.6|1746.2|1746.4|1746.2|1746.6|1746.4|1746.4|1746|335
1607600150000|2020-12-10 11:35:50|1746.8|1746.4|1746.4|1746|1746.8|1746.4|1746.4|1746|1
1607600160000|2020-12-10 11:36:00|1746.6|1746.2|1746.6|1746|1746.8|1746.4|1746.4|1746|13
1607600170000|2020-12-10 11:36:10|1746.4||1746.4||1746.4||1746.4||0
1607600180000|2020-12-10 11:36:20|1746.2||1746.2||1746.2||1746.2||99
1607600190000|2020-12-10 11:36:30|1746|1745.8|1746|1745.6|1746|1745.8|1746|1745.6|2007
1607600200000|2020-12-10 11:36:40|1745.8|1745.2|1745.4|1745.2|1745.8|1745.4|1745.4|1745|277
1607600210000|2020-12-10 11:36:50|1745.6|1745.4|1745.4|1745.2|1745.6|1745.4|1745.4|1745|135
1607600220000|2020-12-10 11:37:00|1745.6|1745.4|1745.6|1745.2|1745.6|1745.4|1745.4|1745|645
1607600230000|2020-12-10 11:37:10|1745.8|1745.4|1745.8|1745.2|1746|1745.6|1745.2|1745|1922
1607600240000|2020-12-10 11:37:20|1745.6|1745|1745.4|1745|1745.6|1745|1745.4|1745|5
1607600250000|2020-12-10 11:37:30|1745.6|1745.2|1745.8|1745.6|1746.2|1745.8|1745.6|1745.2|531
1607600260000|2020-12-10 11:37:40|1746|1745.8|1746.2|1745.8|1746.2|1745.8|1746|1745.8|471
1607600270000|2020-12-10 11:37:50|1746|1745.6|1746|1745.6|1746.2|1745.6|1745.8|1745.4|0
1607600280000|2020-12-10 11:38:00|1746.2|1745.8|1746.8|1746.2|1746.8|1746.2|1746.2|1745.8|222
1607600290000|2020-12-10 11:38:10|1746.4|1746|1746.2|1745.6|1746.4|1746|1746|1745.6|213
1607600300000|2020-12-10 11:38:20||1745.8||1745.8||1746||1745.8|500
1607600310000|2020-12-10 11:38:30|1746|1745.6|1746.2|1745.6|1746.2|1745.6|1746|1745.6|935
1607600320000|2020-12-10 11:38:40|1746|1745.8|1745.6|1745.2|1746.2|1746|1745.6|1745.2|1971
1607600330000|2020-12-10 11:38:50|1745.8|1745.4|1747.2|1746.8|1747.8|1747.2|1745.8|1745.4|10227
1607600340000|2020-12-10 11:39:00|1747.4|1747|1748|1747.6|1748.6|1748.2|1747.4|1746.8|4290
1607600350000|2020-12-10 11:39:10|1748.2|1747.8|1747.6|1747.2|1748.2|1747.8|1747.6|1747.2|3068
1607600360000|2020-12-10 11:39:20|1747.4|1747.4|1747.4|1747.2|1747.4|1747.4|1747.4|1747.2|785
1607600370000|2020-12-10 11:39:30|1747.2|1747|1747|1746.8|1747.4|1747|1746.8|1746.6|1952
1607600380000|2020-12-10 11:39:40|1746.8|1746.6|1746.8|1746.6|1746.8|1746.6|1746.6|1746.4|627
1607600390000|2020-12-10 11:39:50|1747|1746.8|1746.8|1746.6|1747|1746.8|1746.8|1746.6|3737
1607600400000|2020-12-10 11:40:00|1746.6|1746.4|1746.4|1746|1746.6|1746.4|1745.4|1745|4830
1607600410000|2020-12-10 11:40:10|1746.2|1745.8|1746.2|1746|1746.6|1746.2|1746.2|1745.8|0
1607600420000|2020-12-10 11:40:20|1746.4|1746.2|1746.4|1746|1746.6|1746.4|1746.4|1745.8|191
1607600430000|2020-12-10 11:40:30|1746.6|1746.2|1746.6|1746.4|1746.6|1746.4|1746.6|1746.2|98
1607600440000|2020-12-10 11:40:40|1746.4|1746.2|1746.6|1746.2|1746.6|1746.2|1746.4|1746.2|431
1607600450000|2020-12-10 11:40:50|1746.4||1746.4||1746.4||1746.4||0
1607600460000|2020-12-10 11:41:00|1746.6||1746.4||1746.6||1746.4||487
1607600470000|2020-12-10 11:41:10|1746.6|1746.4|1746.6|1746.4|1746.6|1746.4|1746.4|1746.2|861
1607600480000|2020-12-10 11:41:20|||||||||115
1607600490000|2020-12-10 11:41:30|1746.8|1746.6|1746.4|1746|1747|1746.8|1746.2|1745.8|6043
1607600500000|2020-12-10 11:41:40|1746.2|1745.8|1746|1745.8|1746.4|1745.8|1745.8|1745.6|471
1607600510000|2020-12-10 11:41:50|1746.2|1746|1746.6|1746.2|1746.8|1746.6|1746.2|1745.8|3142
1607600520000|2020-12-10 11:42:00|1746.8|1746.4|1746.6|1746.2|1746.8|1746.4|1746.6|1746.2|1233
1607600550000|2020-12-10 11:42:30|1746.4|1746|1746.6|1746.2|1746.6|1746.2|1746.4|1746|438
1607600560000|2020-12-10 11:42:40||1746.4||1746.4||1746.4||1746.2|0
1607600570000|2020-12-10 11:42:50|1746.8|1746.6|1746.8|1746.6|1746.8|1746.6|1746.6|1746.4|335
1607600580000|2020-12-10 11:43:00|1747|1746.8|1747.6|1747.4|1748|1747.6|1747|1746.8|4768
1607600590000|2020-12-10 11:43:10|1747.4|1747.2|1747.2|1747|1747.6|1747.2|1747.2|1746.8|2284
1607600600000|2020-12-10 11:43:20|1747.4|1747.2|1747.2|1746.8|1747.4|1747.2|1747.2|1746.8|211
1607600610000|2020-12-10 11:43:30|1747|1746.6|1746.6|1746.2|1747|1746.6|1746.6|1746.2|1600
1607600620000|2020-12-10 11:43:40|||||||||201
1607600630000|2020-12-10 11:43:50|1746.8|1746.4|1746.8|1746.2|1746.8|1746.6|1746.8|1746.2|193
1607600640000|2020-12-10 11:44:00|1746.6|1746.4|1746.6|1746.2|1746.6|1746.4|1746.6|1746.2|0
1607600650000|2020-12-10 11:44:10|1746.4|1746.4|1746.6|1746.4|1746.6|1746.4|1746.4|1746.2|326
1607600660000|2020-12-10 11:44:20|1746.4|1746.2|1746.4|1746.2|1746.4|1746.2|1746.4|1746.2|0
1607600670000|2020-12-10 11:44:30|1746.6|1746.4|1746.4|1746.2|1746.6|1746.4|1746.4|1746.2|690
1607600690000|2020-12-10 11:44:50|1746.6|1746.4|1746.4|1746.2|1746.6|1746.4|1746.4|1746.2|0
1607600700000|2020-12-10 11:45:00|1746.6|1746.4|1746.8|1746.4|1746.8|1746.4|1746.4|1746.2|333
1607600710000|2020-12-10 11:45:10|1747|1746.6|1746.8|1746.4|1747|1746.8|1746.8|1746.2|525
1607600720000|2020-12-10 11:45:20||1746.6||1746.4||1746.6||1746.4|720
1607600730000|2020-12-10 11:45:30|1747|1746.6|1747.4|1747.2|1748|1747.6|1747|1746.6|5002
1607600740000|2020-12-10 11:45:40|1747.6|1747.4|1747.6|1747.2|1747.6|1747.4|1747.4|1746.8|2073
1607600760000|2020-12-10 11:46:00|1747.8|1747.4|1747.6|1747.2|1748.4|1748|1747.6|1747|2145
1607600770000|2020-12-10 11:46:10|1747.4|1747.4|1748|1747.6|1748|1747.8|1747.4|1747|213
1607600780000|2020-12-10 11:46:20|1748.2|1747.8|1748.2|1747.8|1748.6|1748|1748|1747.6|651
1607600790000|2020-12-10 11:46:30|1748|1747.6|1747.2|1747|1748.2|1747.6|1747|1746.6|2321
1607600800000|2020-12-10 11:46:40|1747|1746.8|1747|1746.8|1747|1746.8|1747|1746.8|6
1607600810000|2020-12-10 11:46:50|1747.2|1747|1747.2|1746.8|1747.4|1747.2|1747.2|1746.8|1162
1607600820000|2020-12-10 11:47:00|1747|1746.6|1746.8|1746.6|1747|1746.6|1746.8|1746.6|300
1607600830000|2020-12-10 11:47:10|1747|1746.8|1746.6|1746.4|1747|1746.8|1746.6|1746.4|1593
1607600840000|2020-12-10 11:47:20|||||||||1
1607600850000|2020-12-10 11:47:30|1746.8|1746.2|1746.6|1746.4|1746.8|1746.4|1745.6|1745.2|11114
1607600860000|2020-12-10 11:47:40|1746.4|1746.2|1746.8|1746.6|1747|1746.6|1746.2|1746|2051
1607600880000|2020-12-10 11:48:00|1747|1746.8|1746.8|1746.4|1747|1746.8|1746.6|1746.2|917
1607600890000|2020-12-10 11:48:10|1746.6|1746.2|1746.8|1746.4|1747|1746.8|1746.4|1746.2|1005
1607600900000|2020-12-10 11:48:20|1747|1746.6|1747|1746.6|1747.6|1747.2|1747|1746.6|3386
1607600920000|2020-12-10 11:48:40|1746.8||1747||1747||1746.8||17
1607600940000|2020-12-10 11:49:00|1746.8|1746.4|1746.8|1746.4|1746.8|1746.4|1746.6|1746.2|406
1607600950000|2020-12-10 11:49:10|1746.6|1746.2|1746.4|1746|1746.8|1746.2|1746.2|1745.8|1080
1607600960000|2020-12-10 11:49:20|1746.6|1745.8|1745.8|1745.4|1746.6|1745.8|1745.8|1745.4|2502
1607600970000|2020-12-10 11:49:30|1746|1745.6|1745|1744.6|1746.2|1745.6|1744.8|1744.4|2795
1607600980000|2020-12-10 11:49:40|1744.8|1744.8|1745.6|1745.4|1746|1745.6|1744.8|1744.6|671
1607600990000|2020-12-10 11:49:50|1745.4|1745|1745.6|1745|1745.6|1745.4|1745.2|1744.8|1179
1607601000000|2020-12-10 11:50:00|1745.4|1745.2|1745.6|1745|1745.6|1745.4|1745.2|1745|40
1607601010000|2020-12-10 11:50:10|1746|1745.2|1746.6|1746.2|1746.6|1746.2|1746|1745.2|1176
1607601020000|2020-12-10 11:50:20|1746.4|1746|1746.6|1746|1746.6|1746|1746.2|1746|458
1607601030000|2020-12-10 11:50:30|1746.4||1746.2||1746.4||1746.2||0
1607601040000|2020-12-10 11:50:40|1746|1745.8|1746|1745.4|1746.2|1745.8|1745.8|1745.4|1227
1607601050000|2020-12-10 11:50:50|1746.2|1745.6|1746.2|1745.8|1746.2|1745.8|1746|1745.6|0
1607601060000|2020-12-10 11:51:00|1746|1745.6|1745.8|1745.4|1746|1745.6|1745.8|1745.4|691
1607601070000|2020-12-10 11:51:10|1746|1745.6|1745.8|1745.4|1746.2|1745.8|1745.8|1745.4|125
1607601080000|2020-12-10 11:51:20|1746|1745.6|1745.8|1745.6|1746.2|1746|1745.6|1745.4|4222
1607601090000|2020-12-10 11:51:30|1746|1745.8|1746.2|1745.8|1746.2|1745.8|1746|1745.8|201
1607601100000|2020-12-10 11:51:40|1746.4|1746|1746.6|1746.2|1746.8|1746.2|1746.4|1746|0
1607601110000|2020-12-10 11:51:50|1746.8|1746.4|1746.8|1746.6|1746.8|1746.6|1746.8|1746.4|0
1607601120000|2020-12-10 11:52:00|1746.6|1746.4|1746.6|1746.2|1746.8|1746.4|1746.4|1746.2|222
1607601130000|2020-12-10 11:52:10|1746.8|1746.4|1746.6|1746.2|1746.8|1746.4|1746.6|1746.2|28
1607601140000|2020-12-10 11:52:20|1746.8|1746.4|1746.8|1746.4|1747|1746.8|1746.8|1746.4|801
1607601150000|2020-12-10 11:52:30|1747|1746.6|1747|1746.8|1747|1746.8|1747|1746.4|1020
1607601160000|2020-12-10 11:52:40|1746.8|1746.6|1746.8|1746.4|1747|1746.6|1746.6|1746.4|1546
1607601170000|2020-12-10 11:52:50|1746.6|1746.2|1746.8|1746.2|1746.8|1746.2|1746.4|1746|193
1607601180000|2020-12-10 11:53:00|1746.6|1746|1746.6|1746.2|1746.8|1746.2|1746.4|1746|0
1607601200000|2020-12-10 11:53:20|1746.8|1746.4|1746.8|1746.2|1746.8|1746.6|1746.6|1746.2|215
1607601210000|2020-12-10 11:53:30|1746.6||1746.8||1746.8||1746.6||0
1607601220000|2020-12-10 11:53:40|1746.6||1746.8||1746.8||1746.6||0
1607601230000|2020-12-10 11:53:50|1747|1746.4|1747.4|1747|1748.6|1748.4|1746.8|1746.4|16499
1607601240000|2020-12-10 11:54:00|1747.2|1746.8|1747|1746.6|1747.2|1746.8|1747|1746.6|269
1607601250000|2020-12-10 11:54:10|1746.8||1746.8||1746.8||1746.8||0
1607601260000|2020-12-10 11:54:20|1746.6|1746.4|1746.6|1746.2|1746.6|1746.4|1746.4|1746|2393
1607601270000|2020-12-10 11:54:30||1746.4||1746.4||1746.4||1746.4|0
1607601280000|2020-12-10 11:54:40|1746.8|1746.6|1746.8|1746.4|1747|1746.6|1746.8|1746.4|885
1607601300000|2020-12-10 11:55:00|1747|1746.6|1746.8|1746.4|1747|1746.6|1746.8|1746.4|168
1607601310000|2020-12-10 11:55:10|1747|1746.6|1746.8|1746.4|1747|1746.8|1746.8|1746.4|3247
1607601320000|2020-12-10 11:55:20|1746.6|1746.2|1746.4|1746|1746.8|1746.6|1746.2|1746|4305
1607601330000|2020-12-10 11:55:30|1746.6|1746.2|1746.6|1746.2|1746.6|1746.2|1746.6|1746.2|107
1607601350000|2020-12-10 11:55:50|1746.8|1746.4|1746.6|1746.4|1747|1746.6|1746.6|1746.4|3211
1607601360000|2020-12-10 11:56:00|1746.8|1746.6|1746.2|1746|1747|1746.6|1746.2|1746|1414
1607601370000|2020-12-10 11:56:10|1746.4|1745.6|1746|1745.6|1746.4|1745.8|1745.6|1745.2|3738
1607601380000|2020-12-10 11:56:20|1746.2|1745.8|1746.4|1745.8|1746.4|1746|1746.2|1745.8|438
1607601390000|2020-12-10 11:56:30||1746||1745.8||1746||1745.8|50
1607601410000|2020-12-10 11:56:50|1746.2|1746|1746.4|1746|1746.8|1746.4|1746|1745.8|575
1607601420000|2020-12-10 11:57:00|1746.6|1745.8|1746.6|1746|1746.6|1746|1746.4|1745.8|787
1607601430000|2020-12-10 11:57:10|1746.4||1746.2||1746.6||1746.2||0
1607601440000|2020-12-10 11:57:20|1746.4|1746.2|1745.8|1745.6|1746.4|1746.2|1745.8|1745.6|1213
1607601450000|2020-12-10 11:57:30|1746||1746||1746||1745.8||663
1607601460000|2020-12-10 11:57:40|1745.8|1745.8|1746.6|1746.2|1746.6|1746.4|1745.8|1745.8|1334
1607601470000|2020-12-10 11:57:50||1746.4||1746.2||1746.4||1746.2|0
1607601480000|2020-12-10 11:58:00|1747|1746.4|1746.8|1746.4|1747|1746.6|1746.8|1746.4|449
1607601490000|2020-12-10 11:58:10|1747|1746.6|1746.8|1746.4|1747|1746.6|1746.8|1746.2|0
1607601500000|2020-12-10 11:58:20||1746.6||1746.2||1746.6||1746.2|0
1607601510000|2020-12-10 11:58:30|1746.6|1746.4|1746.4|1746|1746.8|1746.4|1746.2|1746|2004
1607601520000|2020-12-10 11:58:40|1746.2|1746.2|1746.8|1746.4|1747|1746.6|1746.2|1746.2|618
1607601530000|2020-12-10 11:58:50|1747|1746.6|1746.8|1746.2|1747|1746.6|1746.6|1746.2|0
1607601540000|2020-12-10 11:59:00|1746.6|1746.6|1747|1746.6|1747.6|1747|1746.6|1746.2|5195
1607601550000|2020-12-10 11:59:10|1747.2|1746.8|1747|1746.8|1747.2|1746.8|1747|1746.6|2077
1607601560000|2020-12-10 11:59:20|1747.2|1747|1747|1746.6|1747.2|1747|1747|1746.6|821
1607601570000|2020-12-10 11:59:30|1747.2|1746.8|1747.4|1747|1747.4|1747.2|1747.2|1746.8|987
1607601580000|2020-12-10 11:59:40|1747.2|1746.8|1747.2|1747|1747.6|1747|1747.2|1746.8|0
1607601590000|2020-12-10 11:59:50|1747.6|1747.2|1747.6|1747|1748|1747.6|1747.2|1747|1155
1607601600000|2020-12-10 12:00:00|1747.4|1746.8|1746.8|1746.4|1747.4|1746.8|1746.6|1746.2|4168
1607601610000|2020-12-10 12:00:10|1747|1746.6|1747|1746.8|1747|1746.8|1747|1746.6|52
1607601620000|2020-12-10 12:00:20|1746.8|1746.6|1747|1746.6|1747|1746.8|1746.8|1746.6|570
1607601630000|2020-12-10 12:00:30|1746.8|1746.4|1746.8|1746.4|1746.8|1746.4|1746.6|1746.4|286
1607601640000|2020-12-10 12:00:40|1746.6|1746.2|1746.6|1746.2|1746.8|1746.2|1746.4|1745.8|133
1607601650000|2020-12-10 12:00:50|1746.8|1746.4|1746.8|1746.6|1747|1746.8|1746.8|1746.2|489
1607601660000|2020-12-10 12:01:00|1746.6|1746.4|1746.6|1746.2|1746.6|1746.4|1746.6|1746.2|2
1607601670000|2020-12-10 12:01:10|1746.4|1746|1746.4|1746.2|1746.4|1746.2|1746.2|1746|920
1607601680000|2020-12-10 12:01:20|1746.6|1746.4|1746.6|1746.2|1746.6|1746.4|1746.6|1746.2|201
1607601690000|2020-12-10 12:01:30|1746.4|1746|1746.4|1746|1746.6|1746.2|1746.4|1746|316
1607601710000|2020-12-10 12:01:50|1746.2|1745.8|1745.6|1745.2|1746.2|1745.8|1745.4|1745|862
1607601720000|2020-12-10 12:02:00|1745.8|1745.4|1745.6|1745.2|1746|1745.6|1745.6|1745|483
1607601730000|2020-12-10 12:02:10|1746|1745|1745.8|1745.2|1746|1745.6|1745.8|1745|0
1607601740000|2020-12-10 12:02:20|1745.6||1745.6||1745.6||1745.6||28
1607601750000|2020-12-10 12:02:30|1745.8|1745.4|1746|1745.2|1746|1745.6|1745.6|1745.2|314
1607601760000|2020-12-10 12:02:40|1745.8|1745.4|1745.2|1745|1746|1745.6|1745.2|1745|541
1607601770000|2020-12-10 12:02:50|1745|1744.8|1746|1745.6|1746|1745.6|1744.8|1744.6|4992
1607601780000|2020-12-10 12:03:00|1745.8|1745.4|1746.2|1745.8|1746.2|1745.8|1745.8|1745.4|0
1607601790000|2020-12-10 12:03:10|1746|1746|1746|1745.6|1746.2|1746|1745.8|1745.4|462
1607601800000|2020-12-10 12:03:20|1746.2||1746.2||1746.2||1746||0
1607601810000|2020-12-10 12:03:30|1746|1745.4|1745.2|1744.8|1746|1745.4|1745.2|1744.8|488
1607601820000|2020-12-10 12:03:40|1745|1745|1745|1744.6|1745.4|1745|1744.6|1744.4|1303
1607601830000|2020-12-10 12:03:50|1744.8||1744.8||1744.8||1744.8||91
1607601840000|2020-12-10 12:04:00|1744.6|1744.4|1744.6|1744.2|1744.8|1744.6|1744.6|1744|288
1607601850000|2020-12-10 12:04:10|1744.8|1744|1744.4|1744.2|1744.8|1744.2|1744.4|1744|188
1607601860000|2020-12-10 12:04:20|1744.6|1744|1744.6|1744.2|1744.6|1744.2|1744.6|1744|62
1607601870000|2020-12-10 12:04:30|1744.4|1744|1744.4|1744|1744.4|1744.2|1744.2|1744|867
1607601880000|2020-12-10 12:04:40|1744.2|1743.8|1744|1743.6|1744.2|1743.8|1744|1743.6|594
1607601890000|2020-12-10 12:04:50|1743.8|1743.4|1743.2|1743|1743.8|1743.4|1743.2|1743|950
1607601900000|2020-12-10 12:05:00|1743.4|1743.2|1743.8|1743.4|1744|1743.4|1743.4|1743|0
1607601910000|2020-12-10 12:05:10|1744.2|1743.6|1744.4|1743.8|1744.6|1744.2|1744|1743.4|984
1607601920000|2020-12-10 12:05:20|1744.8|1744|1745|1744.8|1745.2|1744.8|1744.4|1744|904
1607601930000|2020-12-10 12:05:30|1745.4|1745|1745|1744.6|1745.4|1745|1744.8|1744.4|386
1607601940000|2020-12-10 12:05:40|1744.8|1744.4|1744.6|1744.4|1744.8|1744.4|1744.6|1744.2|210
1607601950000|2020-12-10 12:05:50|1744.8|1744.6|1744.8|1744.6|1744.8|1744.6|1744.8|1744.6|144
1607601960000|2020-12-10 12:06:00|1744.6|1744.2|1745|1744.4|1745|1744.6|1744.6|1744.2|629
1607601970000|2020-12-10 12:06:10||1744.6||1744.6||1744.6||1744.4|0
1607601980000|2020-12-10 12:06:20|1744.8|1744.4|1744.6|1744.2|1744.8|1744.4|1744.4|1744.2|1057
1607601990000|2020-12-10 12:06:30|1744.4|1744.4|1745.4|1745|1745.6|1745|1744.4|1744.4|635
1607602010000|2020-12-10 12:06:50|1745.6|1745.2|1745.8|1745.4|1746|1745.4|1745.6|1745.2|332
1607602020000|2020-12-10 12:07:00|1746||1745.8||1746||1745.8||0
1607602030000|2020-12-10 12:07:10|1745.6|1745.2|1745.4|1745|1745.6|1745.4|1745.4|1745|1303
1607602040000|2020-12-10 12:07:20|1745.6|1745.2|1745.6|1745.2|1746.2|1745.6|1745.6|1745.2|1184
1607602050000|2020-12-10 12:07:30||1745||1745||1745||1745|0
1607602060000|2020-12-10 12:07:40|1745.4||1745.4||1745.4||1745.4||20
1607602070000|2020-12-10 12:07:50|1745.2||1745.4||1745.4||1745.2||479
1607602080000|2020-12-10 12:08:00||1745.2||1745||1745.2||1745|600
1607602100000|2020-12-10 12:08:20|1745.2||1745.4||1745.4||1745.2||0
1607602110000|2020-12-10 12:08:30|1745.2|1744.8|1745.2|1744.8|1745.2|1745|1745|1744.8|400
1607602120000|2020-12-10 12:08:40|1745.4|1745|1745.4|1745|1745.4|1745.2|1745.2|1744.8|200
1607602130000|2020-12-10 12:08:50|1745.2|1744.8|1745.4|1745|1745.4|1745.2|1745.2|1744.8|236
1607602140000|2020-12-10 12:09:00|1745.2|1745.2|1745.4|1745.2|1745.4|1745.2|1745.2|1745.2|0
1607602150000|2020-12-10 12:09:10|1745.6|1745.4|1745.6|1745.2|1746|1745.6|1745.4|1745|1605
1607602160000|2020-12-10 12:09:20|1745.4|1745|1745|1744.8|1745.4|1745|1745|1744.8|357
1607602170000|2020-12-10 12:09:30|1745.2|1745|1745.2|1744.8|1745.2|1745|1745|1744.8|402
1607602180000|2020-12-10 12:09:40|1745|1745|1745.4|1745.2|1745.6|1745.4|1745|1744.8|494
1607602190000|2020-12-10 12:09:50||1745||1745||1745||1745|0
1607602200000|2020-12-10 12:10:00|1745.2|1745.2|1746|1745.6|1746|1745.8|1745.2|1745|356
1607602210000|2020-12-10 12:10:10|1745.8|1745.4|1745.8|1745.4|1746|1745.6|1745.6|1745.2|308
1607602220000|2020-12-10 12:10:20|1745.6|1745|1745.4|1745.2|1745.6|1745.2|1745.4|1745|923
1607602230000|2020-12-10 12:10:30|1745.2|1745|1744.4|1744|1745.2|1745|1744.4|1744|2146
1607602240000|2020-12-10 12:10:40|1744.6|1744.2|1745.8|1745.2|1745.8|1745.4|1744.4|1744|3914
1607602250000|2020-12-10 12:10:50||1745.4||1745.4||1745.4||1745.2|0
1607602260000|2020-12-10 12:11:00|1746|1745.6|1746.4|1745.6|1746.6|1746.4|1746|1745.6|349
1607602270000|2020-12-10 12:11:10|1746.2|1745.8|1746|1745.6|1746.2|1746|1746|1745.4|0
1607602280000|2020-12-10 12:11:20|1745.6|1745.4|1745.6|1745.2|1745.6|1745.6|1745.4|1745.2|888
1607602290000|2020-12-10 12:11:30|1745.4|1745|1745.6|1745.2|1745.6|1745.2|1745.4|1745|173
1607602300000|2020-12-10 12:11:40|1745.4|1745|1745.2|1744.8|1745.4|1745|1745|1744.6|268
1607602310000|2020-12-10 12:11:50|1745|1744.6|1744.8|1744.4|1745|1744.6|1744.8|1744.4|64
1607602340000|2020-12-10 12:12:20|1745|1744.6|1744.8|1744.4|1745|1744.8|1744.6|1744.4|1176
1607602350000|2020-12-10 12:12:30|1745|1744.6|1745.2|1744.8|1745.4|1745|1745|1744.6|644
1607602370000|2020-12-10 12:12:50|1745||1745||1745||1745||0
1607602380000|2020-12-10 12:13:00|1744.8|1744.6|1744.8|1744.2|1744.8|1744.6|1744.4|1744|747
1607602390000|2020-12-10 12:13:10|1745|1744.4|1744.8|1744.4|1745|1744.6|1744.8|1744.4|0
1607602400000|2020-12-10 12:13:20|1744.6|1744.2|1745|1744.6|1745|1744.6|1744.6|1744.2|0
1607602410000|2020-12-10 12:13:30|1745.4|1744.8|1745.2|1745|1745.4|1745|1745.2|1744.8|242
1607602420000|2020-12-10 12:13:40|1745.4|1745.2|1745.2|1745|1745.4|1745.2|1745.2|1744.8|440
1607602430000|2020-12-10 12:13:50|1745|1744.8|1745.2|1744.8|1745.2|1744.8|1745|1744.8|0
1607602440000|2020-12-10 12:14:00||1745||1745||1745||1744.8|0
1607602450000|2020-12-10 12:14:10|1745|1744.8|1745|1744.8|1745.2|1745|1745|1744.8|201
1607602460000|2020-12-10 12:14:20|1745.2|1745|1745.2|1745|1745.2|1745|1745.2|1744.8|49
1607602470000|2020-12-10 12:14:30|1745.4|1745.2|1745.4|1745.2|1745.4|1745.2|1745.4|1745|63
1607602480000|2020-12-10 12:14:40|1745.2|1744.8|1745.4|1745|1745.4|1745|1745.2|1744.8|1709
1607602490000|2020-12-10 12:14:50|1745.6|1745.2|1746|1745.8|1746.2|1745.8|1745.6|1745.2|1274
1607602500000|2020-12-10 12:15:00|1745.8|1745.6|1745.8|1745.6|1745.8|1745.6|1745.8|1745.4|420
1607602510000|2020-12-10 12:15:10|1746|1745.8|1746|1745.8|1746|1745.8|1746|1745.8|271
1607602520000|2020-12-10 12:15:20|1746.2|1745.6|1746.4|1745.8|1746.4|1746|1746.2|1745.6|1269
1607602530000|2020-12-10 12:15:30|1746.6|1746|1746.4|1745.8|1746.6|1746.2|1746.2|1745.8|4
1607602540000|2020-12-10 12:15:40|1746.2||1746.2||1746.4||1746.2||0
1607602550000|2020-12-10 12:15:50|1746|1745.6|1746|1745.4|1746|1745.6|1745.8|1745.4|347
1607602560000|2020-12-10 12:16:00|1745.8|1745.6|1745.6|1745.4|1745.8|1745.6|1745.6|1745.4|0
1607602570000|2020-12-10 12:16:10|1745.8|1745.6|1745.6|1745|1745.8|1745.6|1745.6|1745|689
1607602590000|2020-12-10 12:16:30|1745.8|1745.2|1745.6|1745|1745.8|1745.4|1745.6|1745|200
1607602600000|2020-12-10 12:16:40|1745.8|1745.2|1745.6|1745|1745.8|1745.4|1745.6|1745|0
1607602610000|2020-12-10 12:16:50||1745.2||1745||1745.2||1745|0
1607602620000|2020-12-10 12:17:00|1745.4|1744.8|1745.2|1744.8|1745.4|1745|1745|1744.8|461
1607602630000|2020-12-10 12:17:10|1745.4|1745|1745.4|1745|1745.4|1745|1745.4|1745|143
1607602640000|2020-12-10 12:17:20|1745.6|1745.2|1745.4|1745|1745.8|1745.4|1745.4|1745|3332
1607602650000|2020-12-10 12:17:30||1745.2||1745||1745.2||1745|6
1607602660000|2020-12-10 12:17:40|1745.2|1744.8|1743.6|1743.2|1745.2|1744.8|1743.6|1743|7667
1607602670000|2020-12-10 12:17:50|1743.8|1743|1740|1739.6|1743.8|1743|1739.4|1739|42371
1607602680000|2020-12-10 12:18:00|1740.2|1739.8|1737.2|1736.8|1740.2|1740|1736.6|1736|38500
1607602690000|2020-12-10 12:18:10|1737.6|1737|1739|1738|1739.2|1738.4|1736.8|1736.2|12943
1607602700000|2020-12-10 12:18:20|1738.2|1737.8|1738.8|1738.4|1739|1738.8|1737.8|1736.8|40091
1607602710000|2020-12-10 12:18:30|1738.6|1738.2|1739|1738.6|1739.2|1738.8|1738.4|1738|3673
1607602720000|2020-12-10 12:18:40|1739.2|1738.8|1739.4|1738.8|1741|1740.8|1739.2|1738.8|8600
1607602730000|2020-12-10 12:18:50|1739.6|1739|1740.8|1740|1740.8|1740.4|1739.6|1739|5152
1607602740000|2020-12-10 12:19:00|1740.6|1740.4|1740.4|1740|1740.8|1740.4|1740.4|1740|1319
1607602750000|2020-12-10 12:19:10|1740.6|1740.2|1741.8|1741.2|1742.2|1741.8|1740.6|1740.2|8887
1607602760000|2020-12-10 12:19:20|1742.2|1741.4|1743.4|1743|1743.8|1743.4|1742.2|1741.4|4519
1607602770000|2020-12-10 12:19:30|1745.2|1743.2|1743.8|1743.4|1745.4|1745|1742.6|1742.2|33708
1607602780000|2020-12-10 12:19:40|1743.6|1743.2|1743.8|1743.2|1743.8|1743.6|1743.2|1742.8|3642
1607602790000|2020-12-10 12:19:50|1743.4|1743.4|1741.8|1741.2|1743.8|1743.6|1741.8|1741.2|3051
1607602800000|2020-12-10 12:20:00|1742|1741.4|1743|1742.4|1743.4|1742.8|1742|1741.2|1903
1607602810000|2020-12-10 12:20:10||1742.6||1742.6||1742.6||1742.4|0
1607602820000|2020-12-10 12:20:20|1743.4|1742.8|1743.8|1743.2|1743.8|1743.4|1742.8|1742.4|1164
1607602830000|2020-12-10 12:20:30|1743.6|1743|1743|1742.6|1743.6|1743.2|1742.8|1742.6|1555
1607602840000|2020-12-10 12:20:40|||||||||34
1607602850000|2020-12-10 12:20:50|1742.8|1742.4|1743|1742.6|1743|1742.6|1742.6|1742|452
1607602860000|2020-12-10 12:21:00|1742.8|1742.4|1742.6|1742|1742.8|1742.6|1742.4|1742|78
1607602870000|2020-12-10 12:21:10||1741.8||1742||1742.2||1741.8|0
1607602880000|2020-12-10 12:21:20|1742.4|1742.2|1742.4|1742|1742.6|1742.4|1742.4|1742|0
1607602890000|2020-12-10 12:21:30|1742.6|1742.2|1742.6|1742.2|1742.8|1742.6|1742.6|1742.2|621
1607602900000|2020-12-10 12:21:40|1742.4|1742|1741.8|1741.4|1742.6|1742.2|1741.6|1741.2|4869
1607602910000|2020-12-10 12:21:50|1742|1741.6|1743|1742.4|1743.4|1742.8|1742|1741.6|3565
1607602920000|2020-12-10 12:22:00|1742.8|1742.2|1742.6|1742|1742.8|1742.2|1741.8|1741.6|1116
1607602930000|2020-12-10 12:22:10|1742.8|1742.2|1742.8|1742.4|1742.8|1742.4|1742.8|1742.2|6
1607602940000|2020-12-10 12:22:20|1743|1742.6|1743|1742.4|1743.4|1742.8|1743|1742.4|7
1607602950000|2020-12-10 12:22:30|1742.8|1742|1742.6|1742|1743|1742.2|1742.4|1742|629
1607602960000|2020-12-10 12:22:40|1742.4|1742.2|1741.6|1741.2|1742.4|1742.2|1741.4|1740.6|4011
1607602970000|2020-12-10 12:22:50|1741.8|1741|1741.4|1740.8|1741.8|1741.2|1741.2|1740.8|1166
1607602980000|2020-12-10 12:23:00|1741.2|1741|1740.6|1740|1741.4|1741|1740.2|1740|2637
1607602990000|2020-12-10 12:23:10|1740.4|1739.8|1740.6|1740|1740.6|1740.2|1740|1739.6|1000
1607603000000|2020-12-10 12:23:20|1740.4|1740.2|1739.4|1739|1740.6|1740.2|1738.6|1738.4|4250
1607603010000|2020-12-10 12:23:30|1739.6|1739.2|1739.6|1739.4|1740.4|1740|1739.6|1739|2936
1607603020000|2020-12-10 12:23:40|1739.8|1739.2|1739.4|1739|1740|1739.4|1739|1738.6|1336
1607603030000|2020-12-10 12:23:50|1739.2|1738.8|1739.2|1738.6|1739.4|1739|1739|1738.6|0
1607603040000|2020-12-10 12:24:00|1739|1738.8|1739.6|1739.2|1739.6|1739.4|1739|1738.8|628
1607603050000|2020-12-10 12:24:10|1739.8|1739.4|1740.2|1739.6|1740.2|1739.6|1739.8|1739.2|1079
1607603060000|2020-12-10 12:24:20|1740.4|1739.8|1739.8|1739.2|1740.4|1740|1739.8|1739|1234
1607603070000|2020-12-10 12:24:30|1739.6|1739.6|1739.8|1739.2|1739.8|1739.6|1739.6|1739.2|152
1607603080000|2020-12-10 12:24:40|1739.6|1739|1739.4|1738.8|1739.6|1739.4|1739|1738.6|1166
1607603090000|2020-12-10 12:24:50||1739||1739||1739||1738.6|5
1607603100000|2020-12-10 12:25:00|1739.2|1739.2|1739.8|1739.2|1740.2|1739.6|1739.2|1738.8|3051
1607603110000|2020-12-10 12:25:10|1739.6|1739|1738.6|1738.2|1739.6|1739|1738.6|1738.2|728
1607603120000|2020-12-10 12:25:20|1738.4|1738|1738|1737.4|1738.4|1738.2|1737.8|1737.2|3559
1607603130000|2020-12-10 12:25:30|1737.8|1737.6|1737.8|1737.4|1738.4|1738.2|1737.8|1737.4|2626
1607603140000|2020-12-10 12:25:40|1738|1737.6|1738.2|1737.4|1738.2|1737.8|1738|1737.4|522
1607603150000|2020-12-10 12:25:50|1738|1737.6|1738.6|1738.2|1738.6|1738.2|1738|1737.4|0
1607603160000|2020-12-10 12:26:00|1738.4|1738|1738.6|1738|1738.6|1738|1738|1737.6|603
1607603170000|2020-12-10 12:26:10|1738.4|1737.8|1738.2|1737.6|1738.4|1737.8|1738.2|1737.6|0
1607603180000|2020-12-10 12:26:20|1738|1737.8|1738.2|1737.6|1738.2|1737.8|1738|1737.6|39
1607603190000|2020-12-10 12:26:30|1738|1737.8|1738.6|1738|1738.6|1738.2|1738|1737.6|8
1607603200000|2020-12-10 12:26:40|1738.4|1738.2|1738.2|1737.8|1739|1738.6|1737.8|1737.4|11254
1607603210000|2020-12-10 12:26:50|1738.4|1738|1738.6|1738.2|1739|1738.6|1738.2|1737.8|670
1607603220000|2020-12-10 12:27:00|1738.4|1738|1739|1738.6|1739|1738.6|1738.4|1738|524
1607603230000|2020-12-10 12:27:10|1738.8|1738.4|1739|1738.8|1739|1738.8|1738.6|1738.2|746
1607603240000|2020-12-10 12:27:20|1739.2|1739|1739|1738.6|1739.2|1739|1738.6|1738.4|649
1607603250000|2020-12-10 12:27:30|1739.2|1738.8|1738.8|1738.6|1739.2|1738.8|1738|1737.6|5482
1607603260000|2020-12-10 12:27:40|1738.6|1738.4|1738.8|1738.6|1738.8|1738.6|1738.6|1738.2|7
1607603280000|2020-12-10 12:28:00|1738.6|1738.4|1738|1737.6|1738.6|1738.4|1737.8|1737.6|1068
1607603290000|2020-12-10 12:28:10|1738.2|1737.8|1738.2|1737.8|1738.6|1738.2|1738.2|1737.6|1758
1607603300000|2020-12-10 12:28:20|1738.4|1738|1738|1737.4|1738.6|1738.2|1737.6|1737.4|2214
1607603310000|2020-12-10 12:28:30|1738.2|1737.6|1738|1737.8|1738.2|1737.8|1737.8|1737.4|354
1607603320000|2020-12-10 12:28:40|1738.2|1738|1738|1737.8|1738.2|1738|1738|1737.6|644
1607603330000|2020-12-10 12:28:50|1738.2|1738|1737.6|1737.2|1738.2|1738|1737.6|1737|1586
1607603340000|2020-12-10 12:29:00|1737.4|1737|1736.8|1736.4|1737.6|1737.2|1736.8|1736.4|511
1607603350000|2020-12-10 12:29:10|1737|1736.6|1736.8|1736.4|1737|1736.8|1736.6|1736.4|7
1607603360000|2020-12-10 12:29:20|1736.6||1736.8||1736.8||1736.6||0
1607603370000|2020-12-10 12:29:30|1736.6|1736|1736.4|1736|1736.6|1736|1736.4|1736|216
1607603380000|2020-12-10 12:29:40|1736.2|1735.8|1736.4|1736|1736.4|1736.2|1736|1735.6|1678
1607603390000|2020-12-10 12:29:50|1736.6|1736.2|1736|1735.4|1737.2|1736.8|1735.8|1735.4|9084
1607603400000|2020-12-10 12:30:00|1735.8|1735.2|1735.4|1735|1736|1735.6|1735.2|1735|1673
1607603410000|2020-12-10 12:30:10|1735.6|1735.2|1735.6|1735|1735.6|1735.4|1735.6|1735|417
1607603420000|2020-12-10 12:30:20|1735.4|1734.8|1734.8|1734.4|1735.4|1734.8|1734.6|1734.2|3507
1607603430000|2020-12-10 12:30:30|1735|1734.6|1735.6|1735|1735.6|1735|1734.8|1734.4|870
1607603440000|2020-12-10 12:30:40|1735.2|1734.6|1734.8|1734.2|1735.2|1735|1734.4|1734.2|396
1607603450000|2020-12-10 12:30:50|1734.6|1734|1733.6|1733.2|1734.8|1734|1733.2|1733|8642
1607603460000|2020-12-10 12:31:00|1733.8|1733.4|1734.2|1733.8|1734.4|1734.2|1733.4|1733.4|1661
1607603470000|2020-12-10 12:31:10|1734|1733.6|1734.4|1734|1734.6|1734.2|1733.8|1733.4|11770
1607603480000|2020-12-10 12:31:20|1734.2|1733.8|1734|1733.8|1734.2|1733.8|1733.8|1733.6|1215
1607603490000|2020-12-10 12:31:30|1734.2|1734|1734.2|1733.8|1734.4|1734.2|1734|1733.8|932
1607603500000|2020-12-10 12:31:40|1734.4|1734|1734.4|1733.8|1734.4|1734.2|1734.2|1733.8|378
1607603510000|2020-12-10 12:31:50|1734.2||1734.2||1734.2||1734.2||0
1607603520000|2020-12-10 12:32:00|1734|1733.6|1733.8|1733.6|1734|1733.6|1733.6|1733.4|510
1607603530000|2020-12-10 12:32:10|1734|1733.4|1733.6|1733|1734.6|1734.2|1733.2|1733|3044
1607603540000|2020-12-10 12:32:20|1733.4|1733.2|1733.2|1732.8|1733.6|1733.2|1733|1732.6|1312
1607603550000|2020-12-10 12:32:30|1733|1732.6|1733.6|1733.2|1733.6|1733.4|1733|1732.6|2166
1607603560000|2020-12-10 12:32:40|1733.8|1733.4|1734|1733.6|1734.2|1733.8|1733.8|1733.4|3094
1607603570000|2020-12-10 12:32:50|1734.4|1733.8|1734.2|1733.6|1734.6|1734|1734|1733.6|727
1607603580000|2020-12-10 12:33:00|1734|1733.4|1734|1733.4|1734|1733.6|1733.6|1733.2|1507
1607603590000|2020-12-10 12:33:10|1733.8|1733.2|1732.4|1732|1734|1733.2|1732.4|1732|3563
1607603600000|2020-12-10 12:33:20|1732.2|1731.8|1732.4|1732.2|1732.4|1732.2|1732.2|1731.8|1020
1607603610000|2020-12-10 12:33:30|1732.2|1732|1732.2|1731.8|1732.4|1732|1732|1731.8|499
1607603620000|2020-12-10 12:33:40|1732|1732|1732.2|1731.8|1732.2|1732|1731.8|1731.2|405
1607603630000|2020-12-10 12:33:50|1732.4|1732|1732.4|1732|1732.8|1732.4|1731.8|1731.4|9065
1607603640000|2020-12-10 12:34:00|1732.6|1732.2|1732.4|1732|1732.6|1732.2|1732.4|1732|238
1607603650000|2020-12-10 12:34:10|1732.6|1732.2|1731.8|1731.4|1732.8|1732.4|1731.8|1731.4|1436
1607603660000|2020-12-10 12:34:20|1731.6|1731.6|1732.2|1731.8|1732.2|1731.8|1731.6|1731.2|2208
1607603670000|2020-12-10 12:34:30|1732|1731.6|1731.6|1731.2|1732|1731.6|1731.6|1731.2|2623
1607603680000|2020-12-10 12:34:40|1731.4|1731|1730.8|1730.4|1731.4|1731|1730.8|1730.4|927
1607603690000|2020-12-10 12:34:50|1730.6|1730.6|1729.4|1729|1730.6|1730.6|1729.2|1729|29195
1607603700000|2020-12-10 12:35:00|1729.6|1729.2|1730.2|1729.8|1730.8|1730.2|1729.2|1729|3299
1607603710000|2020-12-10 12:35:10|1730.4|1730|1730|1729.6|1730.6|1730.2|1729.8|1729.2|2373
1607603720000|2020-12-10 12:35:20|1730.2|1729.8|1730.8|1730.4|1730.8|1730.4|1730|1729.4|4211
1607603730000|2020-12-10 12:35:30|1730.6|1730.2|1731|1730.6|1731|1730.6|1730.4|1730|727
1607603740000|2020-12-10 12:35:40|1731.2|1730.8|1731|1730.6|1731.6|1731|1731|1730.6|297
1607603750000|2020-12-10 12:35:50|1731.2|1730.8|1731.4|1731|1731.6|1731.2|1731|1730.6|3424
1607603760000|2020-12-10 12:36:00|1731.2|1730.8|1730.4|1730|1731.2|1731|1730.4|1730|3090
1607603780000|2020-12-10 12:36:20|1730.2|1729.8|1728.4|1728.2|1730.2|1730|1728.4|1728.2|7420
1607603790000|2020-12-10 12:36:30|1728.6|1728.4|1728.4|1728.2|1728.6|1728.4|1728.4|1728.2|1047
1607603810000|2020-12-10 12:36:50|1728.2|1728|1728.2|1727.8|1728.4|1728.2|1728.2|1727.8|1611
1607603820000|2020-12-10 12:37:00|1728.4|1727.6|1728.4|1728|1728.4|1728.2|1728.2|1727.6|1775
1607603830000|2020-12-10 12:37:10|1728.6|1728.2|1729.2|1728.8|1729.4|1728.8|1728.6|1728.2|2326
1607603840000|2020-12-10 12:37:20|1729||1729||1729||1729||0
1607603850000|2020-12-10 12:37:30|1729.2|1729|1730.2|1729.8|1730.6|1730.4|1729|1729|15067
1607603860000|2020-12-10 12:37:40|1730|1729.6|1729.6|1729.4|1730.2|1729.6|1729.6|1729.4|1748
1607603880000|2020-12-10 12:38:00|1729.4|1729|1729.6|1729.4|1729.6|1729.4|1729.2|1728.8|402
1607603890000|2020-12-10 12:38:10|1729.4|1729.2|1729.6|1729.2|1730|1729.6|1729.4|1729.2|1040
1607603900000|2020-12-10 12:38:20|1729.4|1729.4|1729.6|1729.4|1729.6|1729.4|1729.2|1728.8|5369
1607603910000|2020-12-10 12:38:30|1729.4|1729.2|1729.2|1728.8|1729.4|1729.2|1729|1728.8|995
1607603920000|2020-12-10 12:38:40|1729|1728.6|1728.6|1728.2|1729|1728.6|1728.6|1728.2|1247
1607603930000|2020-12-10 12:38:50|1729|1728.4|1729.4|1729|1729.6|1729.2|1729|1728.2|3017
1607603940000|2020-12-10 12:39:00|1729.2|1729.2|1730|1729.8|1730.4|1730|1729|1728.6|3232
1607603950000|2020-12-10 12:39:10|1730.2|1730|1730|1729.6|1730.2|1730|1730|1729.6|391
1607603960000|2020-12-10 12:39:20||1729.8||1729.6||1729.8||1729.6|60
1607603970000|2020-12-10 12:39:30|1729.8|1729.4|1731|1730.4|1731|1730.6|1729.8|1729.2|10363
1607603980000|2020-12-10 12:39:40|1730.8|1730.2|1730.6|1730.2|1730.8|1730.2|1730.6|1730|115
1607603990000|2020-12-10 12:39:50|1730.4|1730.4|1731.2|1730.8|1731.4|1730.8|1730.4|1730.4|459
1607604000000|2020-12-10 12:40:00|1731.4|1731|1731|1730.4|1731.6|1731.2|1730.8|1730.4|1236
1607604010000|2020-12-10 12:40:10|1730.8|1730.6|1730.8|1730.4|1730.8|1730.8|1730.4|1730|1158
1607604020000|2020-12-10 12:40:20|1730.6|1730.2|1730.6|1730.2|1730.8|1730.6|1730.6|1730.2|712
1607604030000|2020-12-10 12:40:30|1730.8|1730.4|1730|1729.8|1731.2|1730.8|1730|1729.8|5809
1607604040000|2020-12-10 12:40:40|1729.8|1729.6|1729.8|1729.4|1730|1729.8|1729.4|1729|8017
1607604050000|2020-12-10 12:40:50|1729.4|1729.2|1729.6|1729.2|1729.6|1729.4|1729.4|1729|3244
1607604060000|2020-12-10 12:41:00|1729.8|1729.4|1729.6|1729.2|1730.4|1730|1729.6|1729.2|956
1607604070000|2020-12-10 12:41:10|1729.4|1729|1729.4|1729.2|1729.4|1729.2|1728.8|1728.2|11761
1607604080000|2020-12-10 12:41:20|1729.2|1729|1729.2|1728.8|1729.4|1729|1729.2|1728.8|403
1607604090000|2020-12-10 12:41:30|1729.4|1729|1730.4|1730.2|1731.2|1730.6|1729.4|1729|2540
1607604100000|2020-12-10 12:41:40|1730.2|1730|1730.4|1729.8|1730.4|1730.2|1730.2|1729.8|2436
1607604110000|2020-12-10 12:41:50||1730||1730||1730.2||1729.8|335
1607604120000|2020-12-10 12:42:00|1730.6|1729.8|1731|1730.6|1731.2|1730.6|1730.6|1729.8|1635
1607604130000|2020-12-10 12:42:10|1731.2|1730.8|1730.6|1730.4|1731.2|1730.8|1730.6|1730.4|417
1607604140000|2020-12-10 12:42:20|1730.8||1730.6||1730.8||1730.6||0
1607604150000|2020-12-10 12:42:30|1730.8|1730.6|1731.6|1731.2|1731.8|1731.4|1730.6|1730.4|4296
1607604160000|2020-12-10 12:42:40|1731.4|1731|1730.6|1730.2|1731.8|1731.2|1730.4|1730|783
1607604170000|2020-12-10 12:42:50|1730.8|1730.4|1730.8|1730.6|1730.8|1730.6|1730.8|1730.2|599
1607604180000|2020-12-10 12:43:00|1731|1730.8|1731|1730.4|1731.4|1730.8|1731|1730.4|1326
1607604190000|2020-12-10 12:43:10||1730.6||1730.6||1730.8||1730.4|3112
1607604200000|2020-12-10 12:43:20|1730.8|1730.4|1730|1729.4|1730.8|1730.4|1730|1729.4|2537
1607604210000|2020-12-10 12:43:30|1730.2|1729.6|1730.2|1729.8|1730.6|1730|1730.2|1729.6|594
1607604220000|2020-12-10 12:43:40|1730.4|1730|1730.6|1730|1731|1730.6|1730.4|1730|1452
1607604230000|2020-12-10 12:43:50||1730.2||1730.2||1730.2||1730.2|200
1607604240000|2020-12-10 12:44:00|1730.4|1730|1729.8|1729.4|1730.6|1730|1729.8|1729.4|2991
1607604250000|2020-12-10 12:44:10|1730|1729.6|1730|1729.4|1730|1729.8|1730|1729.4|72
1607604260000|2020-12-10 12:44:20|1729.8||1729.8||1729.8||1729.8||463
1607604270000|2020-12-10 12:44:30|1729.6|1729|1729.8|1729.6|1730|1729.6|1729.4|1729|3219
1607604280000|2020-12-10 12:44:40|1730|1729.8|1730.4|1730|1730.4|1730|1730|1729.6|1207
1607604290000|2020-12-10 12:44:50|1730.6|1730.2|1730.6|1729.6|1730.6|1730.2|1730|1729.6|838
1607604300000|2020-12-10 12:45:00|1731.2|1730|1730.8|1730|1731.2|1730.6|1730.8|1729.6|1761
1607604310000|2020-12-10 12:45:10|1730.6||1730.8||1730.8||1730.6||100
1607604320000|2020-12-10 12:45:20|1730.6|1729.8|1735.8|1732.8|1736.6|1734.2|1729.8|1729.2|5801
1607604330000|2020-12-10 12:45:30|1736.6|1734.2|1736.6|1734.2|1738.2|1735.8|1735|1732.8|6728
1607604340000|2020-12-10 12:45:40|1736.2|1733.2|1734.2|1733.4|1736.2|1734.2|1734.2|1733|1580
1607604350000|2020-12-10 12:45:50|1734|1733.2|1733.2|1732.4|1734|1733.4|1732.2|1731.4|2042
1607604360000|2020-12-10 12:46:00|1733|1732|1734.8|1733.8|1735|1734|1731.6|1731|4618
1607604370000|2020-12-10 12:46:10|1734.6|1734|1735.2|1734.6|1735.6|1734.8|1734.4|1733.8|783
1607604380000|2020-12-10 12:46:20|1736.2|1734.8|1735.8|1735|1736.6|1736|1735.4|1734.6|6024
1607604390000|2020-12-10 12:46:30|1735.6|1735.2|1736.6|1735.2|1737|1736.6|1734.8|1734.2|2810
1607604400000|2020-12-10 12:46:40|1736.4|1735.4|1735.6|1735|1737|1736.2|1735.4|1734.6|4370
1607604410000|2020-12-10 12:46:50|1735.2|1734.8|1735.6|1735|1735.6|1735.2|1734.6|1734|5294
1607604420000|2020-12-10 12:47:00|1735.4|1735.2|1735.2|1734.6|1735.4|1735.2|1734.8|1734.4|1252
1607604430000|2020-12-10 12:47:10|1735.4|1734.8|1734.8|1734.2|1735.6|1735.2|1733.6|1733.2|13030
1607604440000|2020-12-10 12:47:20|1734.6|1734|1735.6|1735|1736.4|1736.2|1734.2|1733.4|7275
1607604450000|2020-12-10 12:47:30|1735.4|1735.2|1734.6|1733.8|1737.2|1736.2|1734.6|1733.6|5132
1607604460000|2020-12-10 12:47:40|1734.8|1734|1734.4|1733.6|1735|1734.6|1733.4|1733|9396
1607604470000|2020-12-10 12:47:50|1734.2|1733.8|1735.4|1734.6|1735.4|1734.6|1733.6|1733|5112
1607604480000|2020-12-10 12:48:00|1735.8|1734.8|1735.6|1735|1736.2|1735.6|1735|1734.6|6168
1607604490000|2020-12-10 12:48:10|1736|1735.2|1736.2|1735.8|1736.2|1735.8|1735.4|1734.8|1262
1607604500000|2020-12-10 12:48:20|1736|1735.6|1735.8|1735.2|1736.2|1735.8|1735|1734.4|9398
1607604510000|2020-12-10 12:48:30|1735.6|1735|1733.6|1732.8|1735.6|1735|1733.2|1732.6|4192
1607604520000|2020-12-10 12:48:40|1733.4|1732.6|1733.8|1733.4|1734.4|1733.8|1733|1732.6|3370
1607604530000|2020-12-10 12:48:50|1733.6|1733.2|1733.6|1733|1733.6|1733.4|1733.4|1732.8|2332
1607604540000|2020-12-10 12:49:00|1733.4|1732.8|1733.6|1733.2|1733.6|1733.2|1733|1732.8|6853
1607604550000|2020-12-10 12:49:10|1733.8|1733.4|1734.2|1733.6|1734.4|1733.8|1733.6|1733.2|2177
1607604560000|2020-12-10 12:49:20|1734|1733.8|1735.2|1734.6|1735.2|1734.6|1734|1733.6|1850
1607604570000|2020-12-10 12:49:30|1735|1734.4|1734.6|1734|1735|1734.6|1734.6|1734|1358
1607604580000|2020-12-10 12:49:40|1734.4|1734.2|1734.2|1733.8|1735|1734.4|1734|1733.4|6994
1607604590000|2020-12-10 12:49:50|1734|1734|1734.4|1734|1734.4|1734.2|1734|1733.8|605
1607604600000|2020-12-10 12:50:00|1734.2|1733.8|1734.4|1734|1734.4|1734|1734|1733.8|1342
1607604610000|2020-12-10 12:50:10|1734.2|1733.8|1734.4|1734|1734.4|1734|1734|1733.8|537
1607604620000|2020-12-10 12:50:20|1734.6|1734.2|1734.8|1734.4|1735|1734.4|1734.6|1734.2|1132
1607604630000|2020-12-10 12:50:30|1734.6|1734.2|1734.8|1734.2|1734.8|1734.4|1734.6|1734|0
1607604640000|2020-12-10 12:50:40|1734.6|1734.4|1734.6|1734.2|1734.6|1734.4|1734.4|1734|2690
1607604650000|2020-12-10 12:50:50|1734.8|1734.4|1734.2|1733.8|1735|1734.6|1734|1733.8|2727
1607604660000|2020-12-10 12:51:00|1734.6|1734|1735|1734.4|1735|1734.4|1734.6|1733.8|410
1607604670000|2020-12-10 12:51:10|1735.2|1734.6|1734.8|1734.4|1735.4|1735|1734.8|1734.4|107
1607604680000|2020-12-10 12:51:20|1734.6|1734.2|1734|1733.6|1734.6|1734.2|1733.6|1733|3697
1607604690000|2020-12-10 12:51:30|1733.8|1733.8|1734|1733.8|1734|1733.8|1733.8|1733.6|305
1607604700000|2020-12-10 12:51:40||1733.6||1733.8||1733.8||1733.6|0
1607604710000|2020-12-10 12:51:50|1734.2|1734|1734.4|1733.8|1734.4|1734.2|1734.2|1733.8|566
1607604720000|2020-12-10 12:52:00|1734.2|1734|1734.4|1734|1734.4|1734|1734.2|1733.8|64
1607604730000|2020-12-10 12:52:10|1734.2|1733.8|1734.4|1734|1734.4|1734.2|1734.2|1733.8|6
1607604740000|2020-12-10 12:52:20|1734.6|1734.2|1734.6|1734.2|1734.6|1734.4|1734.6|1734.2|599
1607604750000|2020-12-10 12:52:30|1734.4|1734.4|1733.4|1733|1734.6|1734.4|1733.4|1733|1366
1607604760000|2020-12-10 12:52:40|1733.2|1732.8|1732.6|1732.2|1733.4|1732.8|1732|1731.8|13588
1607604770000|2020-12-10 12:52:50|1733|1732|1733.4|1732.8|1733.4|1732.8|1732.8|1731.8|741
1607604780000|2020-12-10 12:53:00|1733.2|1732.6|1733|1732.4|1733.2|1732.8|1733|1732.4|0
1607604790000|2020-12-10 12:53:10|1732.8|1732.6|1732.6|1732|1732.8|1732.6|1732.6|1732|4406
1607604800000|2020-12-10 12:53:20|1733|1732.2|1732.2|1731.4|1733|1732.4|1731|1730.6|6227
1607604810000|2020-12-10 12:53:30|1732|1731.6|1732.4|1731.8|1732.6|1732.4|1732|1731.6|418
1607604820000|2020-12-10 12:53:40|1732|1731.6|1732.2|1731.8|1732.4|1732|1731.8|1731.4|2905
1607604830000|2020-12-10 12:53:50|1732|1731.4|1731.8|1731.4|1732|1731.4|1731.6|1731.4|316
1607604840000|2020-12-10 12:54:00|1731.6|1731.6|1731.8|1731.4|1731.8|1731.6|1731.6|1731.4|778
1607604850000|2020-12-10 12:54:10|1732|1731.6|1732.2|1731.6|1732.4|1732|1731.8|1731.4|2532
1607604860000|2020-12-10 12:54:20|1732.4|1731.8|1733.6|1733|1734.2|1733.6|1732.2|1731.8|5937
1607604870000|2020-12-10 12:54:30|1734.4|1732.8|1734.2|1733.6|1735|1734.4|1733.4|1732.8|14029
1607604880000|2020-12-10 12:54:40|1734.4|1734|1736|1735.4|1736.6|1736|1734.4|1733.6|12200
1607604890000|2020-12-10 12:54:50|1735.6|1735.2|1735.8|1735.2|1736.4|1735.8|1735.2|1735|3693
1607604900000|2020-12-10 12:55:00|1735.6|1735|1734.6|1733.8|1735.6|1735|1734.6|1733.6|602
1607604910000|2020-12-10 12:55:10|1734.4|1733.6|1734.6|1734.2|1734.6|1734.4|1733.8|1733.2|3256
1607604920000|2020-12-10 12:55:20|1734.4|1734|1734.2|1733.6|1734.4|1734.4|1733.8|1733.6|1894
1607604930000|2020-12-10 12:55:30|1734.6|1733.8|1734.2|1733.6|1734.6|1734|1733.6|1733.4|1450
1607604940000|2020-12-10 12:55:40|1734.4|1733.8|1736|1735.4|1736|1735.4|1734|1733.6|4576
1607604950000|2020-12-10 12:55:50|1735.8|1735|1735.2|1734.4|1735.8|1735|1735.2|1734.2|453
1607604960000|2020-12-10 12:56:00|1735|1734.2|1734.8|1734.2|1735|1734.4|1734.4|1734|169
1607604970000|2020-12-10 12:56:10|1735|1734|1735.2|1734.6|1735.4|1735|1734.8|1734|2290
1607604980000|2020-12-10 12:56:20||1734.8||1734.6||1734.8||1734.6|0
1607604990000|2020-12-10 12:56:30||1734.8||1735||1735||1734.6|337
1607605000000|2020-12-10 12:56:40|1735.6|1734.8|1736.2|1735.6|1736.4|1735.8|1735.6|1734.8|388
1607605010000|2020-12-10 12:56:50|1736|1735.4|1735.8|1735.2|1736.2|1735.6|1735.6|1735.2|306
1607605020000|2020-12-10 12:57:00|1735.6|1735.4|1734|1733.4|1735.6|1735.4|1734|1733.4|4327
1607605030000|2020-12-10 12:57:10|1734.2|1733.6|1734.2|1733.8|1734.2|1734|1734|1733.6|3592
1607605040000|2020-12-10 12:57:20||1734||1733.8||1734||1733.8|0
1607605050000|2020-12-10 12:57:30|1734.4|1734|1735|1734.6|1735|1734.6|1734.4|1733.8|422
1607605060000|2020-12-10 12:57:40|1734.8||1735||1735||1734.8||0
1607605070000|2020-12-10 12:57:50|1735.2|1734.8|1735.6|1735.2|1735.8|1735.2|1735.2|1734.8|44
1607605080000|2020-12-10 12:58:00|1736|1735|1735.8|1735.2|1736.8|1736.2|1735.8|1735|880
1607605090000|2020-12-10 12:58:10|1736|1735.4|1735.4|1734.8|1736|1735.4|1735.4|1734.8|239
1607605100000|2020-12-10 12:58:20|1735.2|1734.6|1734.8|1734.2|1735.2|1734.8|1734.4|1734|1268
1607605110000|2020-12-10 12:58:30|1735|1734.4|1734.6|1734|1735|1734.4|1734.2|1733.8|3622
1607605120000|2020-12-10 12:58:40|1735|1734.2|1733.8|1733.2|1735|1734.4|1733.6|1733.2|2674
1607605130000|2020-12-10 12:58:50|1733.6|1733.4|1733.6|1733|1733.8|1733.4|1733.4|1733|202
1607605140000|2020-12-10 12:59:00|1733.8|1733.2|1733.6|1733.2|1733.8|1733.4|1733.4|1733|566
1607605150000|2020-12-10 12:59:10|1733.4|1733|1733.4|1733|1733.4|1733|1733|1732.6|3594
1607605160000|2020-12-10 12:59:20|1733.2|1732.8|1733.2|1732.8|1733.4|1733|1733.2|1732.6|25
1607605170000|2020-12-10 12:59:30|1733.4|1733|1733.4|1733|1733.4|1733.2|1733.2|1733|10
1607605180000|2020-12-10 12:59:40||1733.2||1733.2||1733.2||1733|0
1607605190000|2020-12-10 12:59:50|1733.6|1733|1733.2|1732.6|1733.8|1733.2|1733.2|1732.6|236
1607605200000|2020-12-10 13:00:00|1733|1732.8|1732.8|1732.2|1733.2|1732.8|1732.6|1732.2|254
1607605210000|2020-12-10 13:00:10|1733|1732.4|1731.6|1731.2|1733|1732.4|1731.6|1731|3029
1607605220000|2020-12-10 13:00:20|1731.4|1731|1730.8|1730.2|1731.4|1731|1730.2|1730|7394
1607605230000|2020-12-10 13:00:30|1731|1730.4|1731.2|1730.6|1731.2|1731|1730.4|1730|3034
1607605240000|2020-12-10 13:00:40|1731.4|1730.8|1731.6|1731|1731.8|1731.2|1731.4|1730.8|307
1607605250000|2020-12-10 13:00:50|1732|1731.4|1731.6|1731|1732|1731.6|1731.6|1731|1781
1607605260000|2020-12-10 13:01:00|1732|1731.2|1731.6|1731|1732|1731.6|1731.2|1731|5327
1607605270000|2020-12-10 13:01:10|1731.2|1730.8|1730.8|1730.4|1731.2|1730.8|1730.8|1730.4|1974
1607605280000|2020-12-10 13:01:20|1730.6|1730.6|1730.4|1730|1731.2|1730.8|1730.4|1730|5546
1607605290000|2020-12-10 13:01:30|1730.6|1730.2|1730.6|1730.2|1730.6|1730.2|1730.4|1730|35
1607605300000|2020-12-10 13:01:40|1730.4|1730|1729.6|1729.2|1730.6|1730|1729.4|1729|5317
1607605310000|2020-12-10 13:01:50|1729.4|1729|1729.8|1729.2|1730|1729.6|1729.2|1729|3546
1607605320000|2020-12-10 13:02:00|1729.6|1729.4|1730.6|1730.2|1731.2|1730.8|1729.6|1729.4|4207
1607605330000|2020-12-10 13:02:10|1730.8|1730.4|1731|1730.6|1731.2|1730.6|1730.8|1730.2|268
1607605340000|2020-12-10 13:02:20|1730.8|1730.4|1730.4|1729.6|1731|1730.4|1730.2|1729.6|3743
1607605350000|2020-12-10 13:02:30|1730.2|1728.6|1730|1729.8|1730.2|1729.8|1729.2|1728.6|8758
1607605360000|2020-12-10 13:02:40|1729.8|1729.6|1730.6|1730.2|1731|1730.6|1729.8|1729.4|7875
1607605370000|2020-12-10 13:02:50|1730.4|1730.4|1730.4|1730|1730.8|1730.4|1730.2|1730|6696
1607605380000|2020-12-10 13:03:00|1730.2|1730.2|1730.8|1730.6|1730.8|1730.6|1730.2|1730.2|2749
1607605390000|2020-12-10 13:03:10|1731.2|1730.8|1731.4|1730.8|1731.4|1730.8|1730.6|1730.2|2331
1607605400000|2020-12-10 13:03:20|1731.6|1731|1731.6|1731.2|1732|1731.4|1731.2|1730.6|2757
1607605410000|2020-12-10 13:03:30|1732|1731.4|1732.4|1732|1732.6|1732.2|1731.8|1731.4|1713
1607605420000|2020-12-10 13:03:40|1732.2|1731.8|1732.4|1732|1732.6|1732.2|1732|1731.8|1330
1607605440000|2020-12-10 13:04:00|1732.2|1732.2|1733.4|1732.8|1733.4|1733|1732.2|1732|2415
1607605450000|2020-12-10 13:04:10|1733.2|1733|1732.6|1732.2|1733.2|1733|1732.4|1732.2|3514
1607605460000|2020-12-10 13:04:20|1732.4|1732|1731.6|1731|1732.4|1732|1731|1730.8|4769
1607605470000|2020-12-10 13:04:30|1731.4|1730.8|1732|1731.4|1732.4|1732|1731|1730.8|6559
1607605480000|2020-12-10 13:04:40|1731.8|1731.2|1732.2|1731.6|1732.2|1732|1731.8|1731.2|2743
1607605490000|2020-12-10 13:04:50|1732|1732|1731.4|1731|1732.2|1732|1731.4|1731|4459
1607605500000|2020-12-10 13:05:00|1731.6|1731.2|1731.8|1731.6|1732|1731.6|1731.6|1731.2|2407
1607605510000|2020-12-10 13:05:10|1732|1731.4|1732|1731.6|1732.6|1732|1732|1731.2|2073
1607605520000|2020-12-10 13:05:20|1731.8|1731.4|1731.4|1731|1732.4|1732|1731.2|1731|2393
1607605530000|2020-12-10 13:05:30|1731.6|1731.2|1732|1731.6|1732.2|1731.6|1731|1730.8|2128
1607605540000|2020-12-10 13:05:40|||||||||2
1607605550000|2020-12-10 13:05:50|1732.2|1731.8|1732|1731.6|1732.2|1732|1732|1731.6|299
1607605560000|2020-12-10 13:06:00|1732.2|1731.8|1733|1732.4|1733|1732.4|1732|1731.8|1200
1607605570000|2020-12-10 13:06:10|1732.8|1732.6|1733.4|1732.8|1733.4|1732.8|1732.8|1732.4|11
1607605580000|2020-12-10 13:06:20|1733.6|1733|1733.2|1732.8|1733.6|1733.2|1733|1732.6|1200
1607605590000|2020-12-10 13:06:30|1733|1732.6|1732.4|1732|1733|1732.8|1732.4|1732|528
1607605600000|2020-12-10 13:06:40|1732.2|1731.8|1732.6|1732|1732.6|1732|1732.2|1731.8|2
1607605610000|2020-12-10 13:06:50|1732.4|1731.6|1731|1730.6|1732.6|1731.6|1730.6|1730.4|6405
1607605620000|2020-12-10 13:07:00|1731.2|1730.8|1732.2|1732|1732.6|1732.2|1731|1730.8|3435
1607605630000|2020-12-10 13:07:10|1732|1731.8|1732|1731.6|1732.2|1731.8|1731.8|1731.4|1857
1607605640000|2020-12-10 13:07:20|1732.2|1731.8|1731.8|1731.4|1732.2|1732|1731.4|1731.2|404
1607605650000|2020-12-10 13:07:30|1731.6|1731.2|1732.2|1731.8|1732.2|1731.8|1731.4|1731|1370
1607605660000|2020-12-10 13:07:40|1732|1731.4|1732.2|1731.6|1732.2|1731.6|1731.6|1731.2|199
1607605670000|2020-12-10 13:07:50|1732|1731.4|1732|1731.6|1732|1731.6|1731.8|1731.4|0
1607605680000|2020-12-10 13:08:00|1731.8|1731.4|1732.2|1731.6|1732.2|1731.6|1731.8|1731.4|400
1607605690000|2020-12-10 13:08:10|1732|1731.4|1732.2|1732|1732.2|1732|1731.8|1731.4|1189
1607605700000|2020-12-10 13:08:20|1732.4|1732.2|1733|1732.4|1733|1732.6|1732.2|1732.2|2930
1607605710000|2020-12-10 13:08:30|1732.8|1732.2|1732.4|1732.2|1732.8|1732.6|1732.4|1732.2|612
1607605720000|2020-12-10 13:08:40|1732.6|1732.4|1732.6|1732|1733|1732.8|1732.4|1732|1846
1607605730000|2020-12-10 13:08:50|1732.4|1732.2|1732.6|1732.2|1732.6|1732.2|1732.2|1732|168
1607605740000|2020-12-10 13:09:00|1732.8|1732.4|1732.6|1732.2|1732.8|1732.4|1732.6|1732.2|0
1607605750000|2020-12-10 13:09:10|1732.4|1732.4|1731.6|1731.2|1732.4|1732.4|1731.4|1731|7897
1607605760000|2020-12-10 13:09:20|1732|1731.4|1732.4|1731.8|1732.8|1732.2|1732|1731.4|1656
1607605770000|2020-12-10 13:09:30|1732.6|1732|1731.8|1731.4|1733.4|1733|1731.8|1731.4|2026
1607605790000|2020-12-10 13:09:50|1731.6|1731.2|1731.4|1731|1731.6|1731.2|1731.4|1731|406
1607605800000|2020-12-10 13:10:00|1731.6|1731.2|1731.8|1731.2|1731.8|1731.2|1731.4|1731|0
1607605810000|2020-12-10 13:10:10|1732.2|1731.4|1732.6|1732|1733.8|1733.4|1731.8|1731.4|15983
1607605820000|2020-12-10 13:10:20|1732.4|1732.2|1735.4|1734.8|1735.6|1734.8|1732.4|1732.2|27254
1607605830000|2020-12-10 13:10:30|1735.2|1734.6|1735|1734.8|1735.8|1735.2|1734.8|1734.4|6872
1607605840000|2020-12-10 13:10:40|1735.4|1735|1733.4|1733|1735.4|1735|1733.4|1733|18462
1607605850000|2020-12-10 13:10:50|1733.6|1733.2|1733.8|1733.6|1734.6|1734.2|1733.6|1733.2|10436
1607605860000|2020-12-10 13:11:00|1734|1733.8|1733.8|1733.2|1734.4|1734|1733.6|1733.2|6587
1607605870000|2020-12-10 13:11:10|1734|1733.4|1733.8|1733.6|1734.6|1734.4|1733.8|1733.4|5232
1607605880000|2020-12-10 13:11:20|1734|1733.8|1734.2|1734|1734.4|1734.2|1734|1733.8|2745
1607605890000|2020-12-10 13:11:30|1734.4|1734.2|1735.2|1734.8|1735.6|1735|1734.2|1734|4897
1607605900000|2020-12-10 13:11:40|1735.4|1735|1735.8|1735.4|1736|1735.6|1735.4|1735|3588
1607605910000|2020-12-10 13:11:50|1735.6|1735.2|1735.4|1735|1736|1735.8|1735.2|1734.8|5846
1607605920000|2020-12-10 13:12:00|1735.2|1734.8|1736|1735.6|1736|1735.6|1735.2|1734.8|717
1607605930000|2020-12-10 13:12:10|1735.8|1735.4|1735.6|1735|1735.8|1735.4|1735.4|1735|2242
1607605940000|2020-12-10 13:12:20|1736|1735.2|1736.4|1735.8|1736.6|1736|1736|1735.2|636
1607605950000|2020-12-10 13:12:30|1736.2|1736|1736.2|1736|1736.2|1736|1736.2|1736|733
1607605970000|2020-12-10 13:12:50|1736.4|1736.2|1736.6|1736.2|1736.6|1736.2|1736.4|1736.2|498
1607605980000|2020-12-10 13:13:00|1736.8|1736.4|1737.4|1737.2|1737.4|1737.2|1736.8|1736.4|574
1607605990000|2020-12-10 13:13:10|1737.2|1737|1737.8|1737.4|1737.8|1737.6|1737.2|1736.8|9482
1607606000000|2020-12-10 13:13:20|1738|1737.6|1736.8|1736.4|1738|1737.6|1736.8|1736.4|3347
1607606010000|2020-12-10 13:13:30|1737|1736.6|1737.4|1737|1738|1737.6|1736.6|1736.4|3949
1607606020000|2020-12-10 13:13:40|1737.8|1737.2|1737.2|1736.6|1737.8|1737.2|1737.2|1736.6|966
1607606030000|2020-12-10 13:13:50|1737.6|1736.8|1737.2|1737|1737.6|1737.2|1737.2|1736.8|1651
1607606040000|2020-12-10 13:14:00|1737.4|1737.2|1738.6|1738.2|1738.8|1738.4|1737.4|1737|6668
1607606060000|2020-12-10 13:14:20|1738.4|1738|1738.6|1738|1738.6|1738.2|1738.2|1737.6|2643
1607606070000|2020-12-10 13:14:30||1738.2||1738.2||1738.2||1738|0
1607606080000|2020-12-10 13:14:40|1738.4|1738|1738.6|1738.2|1738.6|1738.2|1738.2|1738|978
1607606090000|2020-12-10 13:14:50|1738.4|1738.4|1739.2|1738.6|1739.4|1738.8|1738.4|1738.2|2954
1607606100000|2020-12-10 13:15:00|1739|1738.8|1738.8|1738.2|1739.2|1738.8|1738.8|1738.2|861
1607606110000|2020-12-10 13:15:10|1739|1738.4|1738.8|1738.4|1739.2|1738.6|1738.8|1738.2|689
1607606120000|2020-12-10 13:15:20|1738.6|1738.2|1738.4|1737.6|1738.6|1738.2|1738.2|1737.6|2233
1607606130000|2020-12-10 13:15:30|1738.2|1737.4|1737.8|1737.4|1738.2|1737.6|1737.4|1737|1262
1607606140000|2020-12-10 13:15:40|1738|1737.6|1738.8|1738.4|1738.8|1738.4|1738|1737.4|262
1607606150000|2020-12-10 13:15:50|1738.6|1738.2|1738.8|1738.4|1738.8|1738.4|1738.4|1738|1679
1607606160000|2020-12-10 13:16:00|1739|1738.6|1739.2|1738.8|1739.2|1738.8|1739|1738.6|0
1607606170000|2020-12-10 13:16:10|1739|1738.6|1738.8|1738.6|1739.2|1738.8|1738.8|1738.4|3779
1607606180000|2020-12-10 13:16:20|1739|1738.8|1738.8|1738.6|1739|1738.8|1738.8|1738.6|900
1607606190000|2020-12-10 13:16:30|1739|1738.8|1739.4|1738.8|1739.6|1739|1739|1738.6|414
1607606200000|2020-12-10 13:16:40|1739.6|1739|1739.6|1739.2|1739.8|1739.4|1739.4|1739|518
1607606210000|2020-12-10 13:16:50|1739.4|1739|1738.6|1738.2|1739.4|1739|1738|1737.6|5554
1607606220000|2020-12-10 13:17:00|1738.4|1738.4|1738|1737.6|1738.6|1738.4|1737.6|1737.2|1662
1607606230000|2020-12-10 13:17:10||1737.4||1737.6||1737.6||1737.4|0
1607606240000|2020-12-10 13:17:20|1738.4|1737.4|1738.4|1738|1738.4|1738|1738.4|1737.4|2173
1607606250000|2020-12-10 13:17:30||1737.8||1737.8||1738||1737.8|362
1607606260000|2020-12-10 13:17:40|1738.2|1737.6|1738|1737.6|1738.4|1738|1737.6|1737.2|8286
1607606270000|2020-12-10 13:17:50|1737.8|1737.4|1737.4|1737|1738|1737.4|1737|1736.8|4390
1607606280000|2020-12-10 13:18:00|1737.2|1737.2|1737.4|1737|1737.4|1737.2|1736.8|1736.4|3299
1607606290000|2020-12-10 13:18:10|1737.2|1736.8|1737.6|1737|1737.6|1737.4|1737.2|1736.6|4428
1607606300000|2020-12-10 13:18:20|1737.4|1737.2|1736.6|1736.2|1737.6|1737.4|1736.6|1736.2|4282
1607606310000|2020-12-10 13:18:30|1736.8|1736.4|1737|1736.8|1737|1736.8|1736.8|1736.4|650
1607606320000|2020-12-10 13:18:40|1737.2|1737|1737.6|1737|1737.6|1737.4|1737|1736.8|2068
1607606330000|2020-12-10 13:18:50|1737.8|1737.2|1738.6|1738.2|1738.8|1738.2|1737.8|1737.2|1158
1607606340000|2020-12-10 13:19:00|1738.8|1738.4|1739|1738.6|1739|1738.6|1738.4|1738|1180
1607606350000|2020-12-10 13:19:10|1738.8|1738.4|1737.8|1737.4|1739|1738.4|1737.4|1737.2|3741
1607606360000|2020-12-10 13:19:20|1737.6|1737.2|1737.6|1737|1737.8|1737.6|1737.4|1737|1675
1607606370000|2020-12-10 13:19:30|1737.4|1736.8|1737.2|1736.8|1737.6|1737|1737|1736.6|1270
1607606380000|2020-12-10 13:19:40|1737|1736.6|1737.2|1736.8|1737.2|1736.8|1736.4|1736.2|2433
1607606390000|2020-12-10 13:19:50|1737|1736.6|1737.8|1737.6|1737.8|1737.6|1736.6|1736.4|2377
1607606400000|2020-12-10 13:20:00|1738|1737.4|1738.6|1738.2|1739.2|1738.8|1738|1737.4|1864
1607606410000|2020-12-10 13:20:10|1738.8|1738.4|1738.8|1738.6|1738.8|1738.6|1738.6|1738.2|256
1607606420000|2020-12-10 13:20:20|1738.6|1738.4|1738.6|1738.2|1738.8|1738.6|1738.6|1738.2|38
1607606430000|2020-12-10 13:20:30|1738.8|1738.4|1738.8|1738.4|1739|1738.6|1738.8|1738.4|107
1607606440000|2020-12-10 13:20:40|1739|1738.6|1739.2|1738.8|1739.8|1739.4|1739|1738.4|778
1607606450000|2020-12-10 13:20:50|1739|1738.6|1739.2|1738.6|1739.2|1738.6|1738.8|1738.4|407
1607606460000|2020-12-10 13:21:00|1739|1738.8|1739.2|1738.8|1739.2|1738.8|1738.8|1738.6|1323
1607606470000|2020-12-10 13:21:10|1739.6|1739|1739.2|1739|1739.6|1739.2|1739.2|1739|510
1607606480000|2020-12-10 13:21:20|1739.4|1739.2|1738.8|1738.4|1739.6|1739.4|1738.8|1738.4|1862
1607606490000|2020-12-10 13:21:30|1739|1738.6|1739.2|1738.6|1739.2|1738.8|1738.8|1738.4|407
1607606500000|2020-12-10 13:21:40|1739.4|1738.8|1739.2|1738.8|1739.4|1739|1739.2|1738.6|353
1607606510000|2020-12-10 13:21:50|1739|1738.6|1739.2|1738.8|1739.2|1738.8|1738.8|1738.4|1440
1607606520000|2020-12-10 13:22:00|1739|1738.6|1739.2|1738.8|1739.6|1739.2|1738.8|1738.4|1947
1607606530000|2020-12-10 13:22:10|1739.4|1739|1739.4|1738.8|1740|1739.4|1739.2|1738.8|2968
1607606540000|2020-12-10 13:22:20|1739.2|1739|1739.4|1739|1739.4|1739|1739|1738.8|1073
1607606550000|2020-12-10 13:22:30|1739.2|1738.8|1737.8|1737|1739.4|1738.8|1737.6|1737|2066
1607606560000|2020-12-10 13:22:40|1737.6|1736.8|1738.2|1737.8|1738.2|1737.8|1737.2|1736.8|1208
1607606570000|2020-12-10 13:22:50|1738|1737.6|1737.8|1737.4|1738.2|1737.8|1737.8|1737.2|1820
1607606580000|2020-12-10 13:23:00|1738|1737.6|1738.2|1737.8|1738.2|1737.8|1737.8|1737.4|0
1607606590000|2020-12-10 13:23:10|1738|1737.6|1738.6|1738|1738.6|1738|1737.8|1737.4|510
1607606600000|2020-12-10 13:23:20||1738.2||1738||1738.2||1738|0
1607606610000|2020-12-10 13:23:30|1738.4||1738.2||1738.4||1738.2||693
1607606620000|2020-12-10 13:23:40|1738.4|1738.2|1737|1736.6|1738.6|1738.2|1737|1736.6|2628
1607606630000|2020-12-10 13:23:50|1736.8|1736.4|1738.2|1737.6|1738.2|1737.6|1736.8|1736.4|997
1607606640000|2020-12-10 13:24:00|1738|1737.4|1737.8|1737.4|1738.2|1737.6|1737.8|1737.2|0
1607606650000|2020-12-10 13:24:10|1738|1737.6|1738|1737.6|1738.2|1737.6|1737.8|1737.4|0
1607606660000|2020-12-10 13:24:20|||||||||348
1607606670000|2020-12-10 13:24:30|1738.2|1737.8|1738.2|1737.8|1738.4|1738|1738|1737.6|1030
1607606680000|2020-12-10 13:24:40|1738.4|1738|1739.2|1738.8|1739.8|1739.2|1738.2|1737.8|3870
1607606690000|2020-12-10 13:24:50|1739.4|1738.6|1739.6|1739|1739.6|1739.2|1739.4|1738.6|1195
1607606700000|2020-12-10 13:25:00|1739.8|1739.2|1739.8|1739.4|1740|1739.6|1739.6|1739.2|823
1607606710000|2020-12-10 13:25:10|1740|1739.6|1739.8|1739.4|1740|1739.6|1739.6|1739.2|293
1607606720000|2020-12-10 13:25:20|1739.6|1739.2|1740|1739.6|1740|1739.6|1739.4|1739.2|91
1607606730000|2020-12-10 13:25:30||1739.8||1739.8||1739.8||1739.8|0
1607606740000|2020-12-10 13:25:40|1740.2|1740|1740.4|1740|1740.4|1740|1740.2|1740|805
1607606750000|2020-12-10 13:25:50|1740.2|1740.2|1740.2|1740|1740.4|1740.2|1740.2|1739.8|1383
1607606760000|2020-12-10 13:26:00|1740|1739.8|1740.6|1740.4|1740.8|1740.4|1740|1739.8|4651
1607606770000|2020-12-10 13:26:10|1740.8||1740.6||1740.8||1740.6||49
1607606780000|2020-12-10 13:26:20|1740.8|1740.6|1741|1740.6|1741.2|1740.6|1740.6|1740.6|50
1607606790000|2020-12-10 13:26:30||1740.8||1740.8||1740.8||1740.8|0
1607606800000|2020-12-10 13:26:40|1741.2|1740.6|1741.2|1741|1741.4|1741.2|1741|1740.6|949
1607606810000|2020-12-10 13:26:50|1741.4|1741.2|1741.4|1741.2|1741.4|1741.2|1741.4|1741|968
1607606830000|2020-12-10 13:27:10|1741.6|1741.4|1741.2|1740.6|1741.6|1741.4|1740.8|1740.6|4571
1607606840000|2020-12-10 13:27:20||1740.8||1740.6||1741||1740.6|662
1607606850000|2020-12-10 13:27:30||1740.8||1740.8||1740.8||1740.6|20
1607606870000|2020-12-10 13:27:50|1741.4|1741|1741.6|1741|1741.6|1741.2|1741.4|1741|306
1607606880000|2020-12-10 13:28:00|1741.8|1741.2|1741.8|1741.4|1742|1741.4|1741.8|1741.2|2238
1607606890000|2020-12-10 13:28:10|1741.6|1741.2|1741.8|1741.2|1741.8|1741.4|1741.4|1741.2|4223
1607606900000|2020-12-10 13:28:20||1741.4||1741.4||1741.4||1741.4|700
1607606910000|2020-12-10 13:28:30||1741.6||1741.6||1741.6||1741.4|1282
1607606920000|2020-12-10 13:28:40|1742|1741.8|1742.4|1741.8|1742.4|1742|1742|1741.8|534
1607606930000|2020-12-10 13:28:50|1742.6|1742|1742.6|1742.2|1743.4|1742.8|1742.6|1741.8|1672
1607606940000|2020-12-10 13:29:00|1742.8|1742.4|1743.4|1742.8|1743.6|1743|1742.8|1742.2|2261
1607606950000|2020-12-10 13:29:10|1743.2|1742.6|1743|1742.8|1743.2|1742.8|1743|1742.6|182
1607606960000|2020-12-10 13:29:20|1743.4|1743|1743.4|1743|1743.4|1743|1743.4|1743|20
1607606970000|2020-12-10 13:29:30|1743.6|1743.2|1745|1744.6|1745|1744.8|1743.6|1743.2|1097
1607606980000|2020-12-10 13:29:40|1745.2|1744.8|1745.4|1745|1745.8|1745.2|1745|1744.8|3753
1607606990000|2020-12-10 13:29:50|1745.6|1745.2|1745.8|1744.4|1746.8|1745.4|1745.2|1744.4|4597
1607607000000|2020-12-10 13:30:00|1745.6|1744|1747|1745.2|1747|1745.2|1745.6|1744|1670
1607607010000|2020-12-10 13:30:10|1746.8|1745.4|1745.8|1744.8|1746.8|1745.6|1745.6|1744.6|961
1607607020000|2020-12-10 13:30:20|1745.6|1745|1745.8|1745.4|1746|1745.4|1745.4|1744.6|142
1607607030000|2020-12-10 13:30:30|1746|1745.2|1747.8|1747.4|1748|1747.6|1746|1745.2|9767
1607607040000|2020-12-10 13:30:40|1747.6|1746.6|1746.8|1746.2|1747.8|1747.2|1746.6|1746.2|2881
1607607050000|2020-12-10 13:30:50|1747|1746.4|1747|1746.6|1747|1746.6|1746.8|1746|1000
1607607060000|2020-12-10 13:31:00|1746.8|1746.4|1746.4|1745.8|1747|1746.6|1746.4|1745.8|1303
1607607070000|2020-12-10 13:31:10|1746.6|1746|1746.4|1745.8|1746.8|1746.4|1746|1745.4|3438
1607607080000|2020-12-10 13:31:20|1746|1745.6|1746|1745|1746|1745.6|1745.6|1745|184
1607607090000|2020-12-10 13:31:30|1745.8|1745.2|1745.6|1745|1745.8|1745.4|1745.4|1745|257
1607607100000|2020-12-10 13:31:40||1745.2||1745||1745.2||1745|0
1607607110000|2020-12-10 13:31:50|1745.4|1744.8|1745|1744.6|1745.4|1745|1745|1744.4|1073
1607607120000|2020-12-10 13:32:00|1744.8|1744.4|1745.2|1744.6|1745.4|1744.8|1744.4|1744|1169
1607607130000|2020-12-10 13:32:10|1745|1744.8|1744.4|1744|1745|1744.8|1744.4|1744|37013
1607607140000|2020-12-10 13:32:20|1744.6|1744.2|1744.6|1744.2|1744.6|1744.2|1744.6|1744|0
1607607150000|2020-12-10 13:32:30|1744.4|1744|1744.4|1743.8|1744.4|1744|1744|1743.6|1483
1607607160000|2020-12-10 13:32:40|1744.2|1743.6|1743.6|1743|1744.2|1743.6|1743.6|1742.8|0
1607607170000|2020-12-10 13:32:50|1743.4|1743.2|1744.4|1743.8|1744.4|1743.8|1743.4|1743.2|213
1607607180000|2020-12-10 13:33:00|1744.6|1744|1745.2|1744.6|1745.2|1744.6|1744.6|1743.8|50
1607607190000|2020-12-10 13:33:10|1745|1744.8|1745.2|1744.6|1745.2|1745|1744.8|1744.6|664
1607607200000|2020-12-10 13:33:20|1744.8|1744.4|1744.4|1743.6|1744.8|1744.4|1744.4|1743.6|508
1607607210000|2020-12-10 13:33:30|1744.2|1743.8|1744|1743.2|1744.2|1744|1743.6|1743.2|708
1607607220000|2020-12-10 13:33:40|1744.4|1743.4|1744.4|1744|1744.4|1744|1744.4|1743.4|141
1607607230000|2020-12-10 13:33:50|1744.2|1744.2|1744.4|1744.2|1744.4|1744.2|1744.2|1744|403
1607607240000|2020-12-10 13:34:00|1744.6|1744.4|1744|1743.2|1745.6|1745.2|1744|1743.2|6260
1607607250000|2020-12-10 13:34:10|1743.8|1743|1743.2|1742.6|1743.8|1743.2|1742.4|1742|827
1607607260000|2020-12-10 13:34:20|1743.6|1742.8|1742.6|1742.2|1743.6|1743.2|1742.4|1742|1304
1607607270000|2020-12-10 13:34:30|1742.8|1742|1742.8|1742.2|1742.8|1742.4|1742|1741.4|1356
1607607280000|2020-12-10 13:34:40|1742.6|1742|1742|1741.6|1742.6|1742|1742|1741.6|464
1607607290000|2020-12-10 13:34:50|1741.8|1741.4|1741|1740.2|1741.8|1741.4|1740.6|1740|1183
1607607300000|2020-12-10 13:35:00|1740.8|1740|1739|1738.4|1740.8|1740.2|1738.8|1738.2|4683
1607607310000|2020-12-10 13:35:10|1739.2|1738.6|1738.6|1738|1739.6|1739.4|1738.6|1737.6|3679
1607607320000|2020-12-10 13:35:20|1738.4|1738.2|1739.4|1739|1740|1739.6|1738.4|1738.2|423
1607607330000|2020-12-10 13:35:30|1739.8|1739.2|1740|1739.6|1740.2|1739.6|1739.4|1739.2|0
1607607340000|2020-12-10 13:35:40|1739.8|1739.8|1740.2|1739.8|1740.4|1740|1739.8|1739.6|83
1607607350000|2020-12-10 13:35:50|1740|1740|1740.2|1739.8|1741|1740.4|1740|1739.6|899
1607607360000|2020-12-10 13:36:00|1740.4|1740|1740.2|1740|1740.6|1740|1740.2|1740|0
1607607370000|2020-12-10 13:36:10|1740|1739.8|1740.8|1740.6|1740.8|1740.6|1740|1739.8|278
1607607380000|2020-12-10 13:36:20|1741|1740.4|1740.8|1740.6|1741|1740.8|1740.8|1740.4|0
1607607390000|2020-12-10 13:36:30|1740.6|1740.4|1740|1739.4|1740.6|1740.4|1740|1739.4|418
1607607400000|2020-12-10 13:36:40|1739.8|1739.2|1739.2|1738.6|1739.8|1739.2|1738.8|1738.4|1077
1607607420000|2020-12-10 13:37:00|1738.8|1738.2|1738|1737.2|1738.8|1738.2|1737.6|1737|3459
1607607430000|2020-12-10 13:37:10|1738.2|1737.4|1738|1737.8|1738.2|1738|1738|1737.4|882
1607607440000|2020-12-10 13:37:20|1738.2|1738|1738.6|1738.2|1738.6|1738.2|1738|1738|663
1607607450000|2020-12-10 13:37:30|1738.4|1738|1738.4|1738|1738.6|1738.2|1738.4|1738|6
1607607460000|2020-12-10 13:37:40|1738.6|1738.2|1738.4|1737.8|1738.6|1738.2|1738|1737.8|1031
1607607470000|2020-12-10 13:37:50|1738.2|1737.6|1737.2|1736.6|1738.2|1737.6|1737.2|1736.2|1389
1607607480000|2020-12-10 13:38:00|1737.4|1736.4|1736.4|1735.6|1737.6|1737.2|1736|1735.4|1923
1607607490000|2020-12-10 13:38:10|1736.6|1736.2|1736|1735.2|1737|1736.6|1735.4|1735|4851
1607607500000|2020-12-10 13:38:20|1735.8|1735.4|1737.2|1736.6|1737.2|1736.6|1735.6|1735|993
1607607510000|2020-12-10 13:38:30||1736.8||1736.8||1736.8||1736.6|0
1607607520000|2020-12-10 13:38:40|1737.4|1737|1737.8|1737.6|1738.2|1737.8|1737.4|1737|434
1607607530000|2020-12-10 13:38:50|1738|1737.4|1738.2|1737.4|1738.2|1737.8|1737.8|1737.4|0
1607607540000|2020-12-10 13:39:00|1738|1737.6|1737.4|1736.8|1738|1737.6|1737.2|1736.8|753
1607607550000|2020-12-10 13:39:10|1737.2|1736.4|1736.8|1736.4|1737.2|1736.8|1736.6|1736|67
1607607560000|2020-12-10 13:39:20|1737|1736.2|1737.6|1737.2|1737.6|1737.2|1736.6|1736.2|1224
1607607570000|2020-12-10 13:39:30|1737.4|1737|1737|1736.6|1737.4|1737|1737|1736.4|0
1607607580000|2020-12-10 13:39:40|1737.2|1736.8|1737|1736.6|1737.2|1736.8|1737|1736.6|0
1607607590000|2020-12-10 13:39:50|1737.2|1736.8|1737.2|1736.8|1737.2|1737|1737|1736.8|653
1607607600000|2020-12-10 13:40:00|1737|1736.6|1737|1736.4|1737.2|1736.6|1736.4|1736|363
1607607610000|2020-12-10 13:40:10|1736.8|1736.6|1737.4|1737|1737.6|1737.2|1736.6|1736.6|1029
1607607620000|2020-12-10 13:40:20|1737.6|1737.2|1737.6|1737.2|1737.6|1737.2|1737.4|1737|0
1607607630000|2020-12-10 13:40:30|1737.4|1737|1736|1735.6|1737.4|1737|1735.8|1735.2|402
1607607640000|2020-12-10 13:40:40|1735.8|1735.4|1735.6|1735.2|1735.8|1735.6|1735.6|1735.2|0
1607607650000|2020-12-10 13:40:50|1735.8|1735.4|1736|1735.4|1736.2|1735.8|1735.6|1735.2|984
1607607660000|2020-12-10 13:41:00|1735.8|1735.6|1736|1735.2|1736|1735.6|1735.6|1735.2|572
1607607670000|2020-12-10 13:41:10|1735.8|1735.4|1735.8|1735.2|1736|1735.6|1735.8|1735.2|100
1607607680000|2020-12-10 13:41:20|1735.6||1735.4||1735.6||1735.4||0
1607607690000|2020-12-10 13:41:30|1735.2|1735|1735|1734.8|1735.4|1735|1735|1734.4|1005
1607607700000|2020-12-10 13:41:40|1734.8|1734.6|1735|1734.6|1735.2|1734.8|1734.6|1734.4|1412
1607607710000|2020-12-10 13:41:50|1735.2|1734.4|1735|1734.4|1735.2|1734.6|1734.8|1734.4|516
1607607720000|2020-12-10 13:42:00|1735.2|1734.6|1735|1734.6|1735.2|1735|1735|1734.4|1064
1607607730000|2020-12-10 13:42:10|1734.8|1734.4|1735|1734.8|1735.2|1734.8|1734.8|1734.4|0
1607607740000|2020-12-10 13:42:20|1734.8|1734.6|1734.2|1733.6|1734.8|1734.6|1734.2|1733.4|3678
1607607750000|2020-12-10 13:42:30|1734|1733.8|1733.4|1733.2|1734.2|1733.8|1733.4|1733|422
1607607760000|2020-12-10 13:42:40|1733.2|1733|1733.2|1732.6|1733.4|1733.2|1733|1732.4|948
1607607770000|2020-12-10 13:42:50|1733.4|1732.8|1734|1733.6|1734|1733.8|1733.4|1732.6|3176
1607607780000|2020-12-10 13:43:00|1733.8|1733.4|1732.8|1732.2|1733.8|1733.4|1732.4|1732|1190
1607607790000|2020-12-10 13:43:10|1732.6|1732|1733|1732.4|1733|1732.6|1732.2|1732|1579
1607607810000|2020-12-10 13:43:30|1732.8||1732.6||1732.8||1732.6||0
1607607820000|2020-12-10 13:43:40|1732.4|1732.2|1731.6|1731.2|1732.4|1732.2|1731.6|1731.2|3473
1607607830000|2020-12-10 13:43:50|1731.4|1731|1731|1730.4|1731.4|1731|1730.8|1730.2|3853
1607607840000|2020-12-10 13:44:00|1730.8|1730.2|1730.6|1730.2|1731|1730.8|1730.4|1730|8115
1607607850000|2020-12-10 13:44:10|1730.8|1730|1730.8|1730.2|1730.8|1730.6|1730.6|1730|403
1607607860000|2020-12-10 13:44:20|1730.6||1730.8||1730.8||1730.6||0
1607607870000|2020-12-10 13:44:30|1730.6|1729.2|1728.6|1728|1730.8|1729.4|1728.2|1727.8|2296
1607607880000|2020-12-10 13:44:40|1729|1728.2|1728.6|1728|1729|1728.4|1728.6|1728|2653
1607607890000|2020-12-10 13:44:50|1728.8|1728.2|1729|1728.6|1729.4|1729|1728.6|1728.2|1704
1607607900000|2020-12-10 13:45:00|1729.4|1728.8|1729|1728.4|1729.4|1728.8|1728.6|1728|313
1607607910000|2020-12-10 13:45:10|1728.8|1728.6|1728.8|1728.4|1729.2|1728.8|1728.8|1728.4|432
1607607920000|2020-12-10 13:45:20|1728.6|1728.6|1728.4|1728|1728.6|1728.6|1728|1727.8|6064
1607607930000|2020-12-10 13:45:30|1728.6|1727.8|1728|1727.4|1728.6|1727.8|1727.8|1727.4|112
1607607940000|2020-12-10 13:45:40|1728.2||1728||1728.2||1728||0
1607607950000|2020-12-10 13:45:50|1727.8|1727.2|1727.4|1726.8|1727.8|1727.2|1727|1726.2|7632
1607607960000|2020-12-10 13:46:00|1727.2|1726.4|1726.6|1726.2|1727.2|1726.6|1726.2|1726|6160
1607607970000|2020-12-10 13:46:10|1726.8|1726|1725.6|1725.4|1726.8|1726.2|1725.6|1725.4|4560
1607607980000|2020-12-10 13:46:20|1725.8|1725.6|1725.6|1725|1726|1725.8|1725|1724.8|13680
1607607990000|2020-12-10 13:46:30|1725.4|1724.8|1725|1724.6|1725.4|1725|1725|1724.6|375
1607608000000|2020-12-10 13:46:40|1724.8|1724.8|1726.4|1725.8|1727|1726.4|1724.8|1724.8|7651
1607608010000|2020-12-10 13:46:50|1726.2|1725.6|1725.2|1724.8|1726.4|1725.6|1725|1724.6|1264
1607608020000|2020-12-10 13:47:00|1725|1724.6|1725|1724.6|1725|1724.6|1724.6|1724|2103
1607608030000|2020-12-10 13:47:10|1724.8|1724.4|1724.6|1724.2|1725|1724.6|1724.4|1724|945
1607608040000|2020-12-10 13:47:20|1724.8|1724.4|1724.8|1724.2|1724.8|1724.6|1724.2|1724|1792
1607608050000|2020-12-10 13:47:30|1724.6|1724|1725.2|1724.8|1725.2|1724.8|1724.6|1724|7109
1607608060000|2020-12-10 13:47:40|1725.4|1725|1726.6|1726|1726.6|1726.2|1725.4|1725|13297
1607608070000|2020-12-10 13:47:50|1726.4|1726.2|1725|1724.4|1726.4|1726.2|1724.8|1724.4|2210
1607608080000|2020-12-10 13:48:00|1724.8|1724.6|1725.4|1724.8|1726|1725.6|1724.8|1724.4|2357
1607608090000|2020-12-10 13:48:10|1725.2|1724.6|1724.8|1724.4|1725.2|1724.8|1724.6|1724.4|0
1607608100000|2020-12-10 13:48:20|1725|1724.6|1725|1724.6|1725.2|1724.8|1724.4|1724|10161
1607608110000|2020-12-10 13:48:30|1724.8|1724.8|1724.4|1724|1724.8|1724.8|1724.4|1724|100
1607608120000|2020-12-10 13:48:40|1724.6|1724.2|1725.2|1724.6|1725.4|1725|1724.4|1724|3838
1607608130000|2020-12-10 13:48:50|1725.4|1724.8|1725|1724.6|1725.4|1725.2|1724.8|1724.6|1767
1607608140000|2020-12-10 13:49:00|1724.8|1724.8|1725.4|1725.2|1725.4|1725.2|1724.8|1724.6|1693
1607608150000|2020-12-10 13:49:10|1725.2|1725|1726.4|1726|1726.4|1726|1725.2|1725|2178
1607608160000|2020-12-10 13:49:20|1726.2|1725.8|1725.8|1725.6|1726.4|1725.8|1725.8|1725.6|862
1607608170000|2020-12-10 13:49:30|1726|1725.8|1725.6|1724.8|1726.8|1726.2|1725|1724.8|16556
1607608180000|2020-12-10 13:49:40|1725.4||1725.6||1725.6||1725.2||1227
1607608190000|2020-12-10 13:49:50|1725.4|1725|1726|1725.6|1726|1725.8|1725.2|1725|366
1607608200000|2020-12-10 13:50:00|1725.8|1725.4|1725.8|1725.4|1725.8|1725.6|1725.2|1724.8|946
1607608210000|2020-12-10 13:50:10|1725.6|1725.2|1724.8|1724.2|1725.8|1725.2|1724.4|1724.2|5814
1607608220000|2020-12-10 13:50:20|1724.6|1724.4|1724.2|1724|1725|1724.6|1724.2|1724|3124
1607608230000|2020-12-10 13:50:30|1724.4|1724.2|1723.6|1723.2|1724.6|1724.2|1723.2|1723|3895
1607608240000|2020-12-10 13:50:40|1723.4|1723|1722.8|1722.4|1723.6|1723.2|1722.6|1722.4|1265
1607608250000|2020-12-10 13:50:50|1722.6|1722.2|1723.4|1723|1723.4|1723|1722.4|1722.2|3787
1607608260000|2020-12-10 13:51:00|1723.6|1723.2|1724.4|1723.8|1724.4|1724|1723.6|1723|2105
1607608270000|2020-12-10 13:51:10|1724.6|1724|1724.4|1723.8|1725|1724.6|1723.8|1723.4|1859
1607608280000|2020-12-10 13:51:20|1724.2|1723.4|1724|1723.4|1724.2|1723.6|1723.6|1723.4|204
1607608290000|2020-12-10 13:51:30|1723.8|1723.6|1723.4|1722.8|1723.8|1723.6|1723.4|1722.8|306
1607608300000|2020-12-10 13:51:40|1723.6|1723|1722|1721.4|1723.6|1723.2|1721.8|1721.4|16395
1607608310000|2020-12-10 13:51:50|1721.8|1721.2|1720.8|1720.2|1721.8|1721.2|1719.8|1719.4|17433
1607608320000|2020-12-10 13:52:00|1720.6|1720|1720.2|1719.8|1720.8|1720.6|1720.2|1719.8|1712
1607608330000|2020-12-10 13:52:10|1720.4|1720|1719.2|1718.8|1720.4|1720|1718.6|1718|15860
1607608340000|2020-12-10 13:52:20|1719.4|1718.6|1719|1718.6|1719.6|1719|1719|1718.6|1713
1607608350000|2020-12-10 13:52:30|1718.8|1718.4|1718.6|1718|1719|1718.6|1718.4|1717.8|10314
1607608360000|2020-12-10 13:52:40|1718.4|1718.2|1718|1717.2|1719|1718.8|1717.4|1717|4984
1607608370000|2020-12-10 13:52:50|1718.2|1717.4|1719.6|1718.8|1719.8|1719.2|1718.2|1717.4|2334
1607608380000|2020-12-10 13:53:00|1719.4|1718.6|1718.6|1718.2|1719.4|1718.8|1718.6|1718|7069
1607608390000|2020-12-10 13:53:10|1718.4|1718|1718.6|1718.2|1718.6|1718.2|1718.2|1718|1608
1607608400000|2020-12-10 13:53:20|1718.8|1718.4|1718.2|1718|1719.2|1718.8|1718.2|1718|17039
1607608410000|2020-12-10 13:53:30|1718.4|1718.2|1717.8|1717.4|1718.8|1718.4|1717.8|1717|7809
1607608420000|2020-12-10 13:53:40|1718|1717.2|1717.8|1717.4|1718.2|1717.8|1717.8|1717.2|1000
1607608430000|2020-12-10 13:53:50|1717.6|1717.2|1715.6|1715.2|1717.8|1717.4|1715.2|1715|15387
1607608440000|2020-12-10 13:54:00|1715.8|1715.4|1716.2|1716|1717.4|1716.8|1715.8|1715.4|6427
1607608450000|2020-12-10 13:54:10|1716|1715.6|1715.8|1715.2|1717|1716.6|1715.6|1715.2|7893
1607608460000|2020-12-10 13:54:20|1715.6|1715|1715.8|1715.2|1715.8|1715.6|1715.2|1715|3429
1607608470000|2020-12-10 13:54:30|1715.6|1715.4|1715.4|1715|1716.4|1715.6|1714.6|1714.2|9680
1607608480000|2020-12-10 13:54:40|1715.2|1714.6|1715.2|1714.6|1715.2|1714.8|1714.8|1714.4|2345
1607608490000|2020-12-10 13:54:50|1715|1715|1714.4|1713.6|1715.6|1715|1712.6|1712|23967
1607608500000|2020-12-10 13:55:00|1714.2|1714|1717.2|1716.8|1717.2|1717|1714|1714|8732
1607608510000|2020-12-10 13:55:10|1717.4|1717|1716.6|1715.8|1717.4|1717|1716.6|1715.8|0
1607608520000|2020-12-10 13:55:20|1716.4|1716|1714.4|1714|1716.4|1716|1714.4|1714|4366
1607608530000|2020-12-10 13:55:30|1714.2|1713.4|1716.2|1715.6|1716.4|1715.8|1714|1713.4|4246
1607608540000|2020-12-10 13:55:40|1716.4|1716|1716.6|1715.6|1717.2|1716.6|1715.6|1715.4|6563
1607608550000|2020-12-10 13:55:50|1716.4|1715.4|1716.8|1716.4|1716.8|1716.4|1715.8|1715.4|4652
1607608560000|2020-12-10 13:56:00|1716.6|1716|1712.8|1712.2|1716.6|1716|1712.8|1712|14838
1607608570000|2020-12-10 13:56:10|1713|1712.4|1710.4|1709.6|1713.2|1712.4|1709.8|1709.4|17291
1607608580000|2020-12-10 13:56:20|1710.6|1709.8|1710.8|1710|1711.4|1711.2|1710.4|1709.8|13740
1607608590000|2020-12-10 13:56:30|1710.6|1710.2|1710.6|1710.2|1710.8|1710.2|1710.2|1710|100
1607608600000|2020-12-10 13:56:40|1710.4|1710|1711.8|1711|1711.8|1711|1710.2|1710|5352
1607608610000|2020-12-10 13:56:50|1711.6||1711.8||1711.8||1711.6||35
1607608620000|2020-12-10 13:57:00|1711.6|1710.6|1710|1709.4|1711.6|1710.6|1709.2|1709|8822
1607608630000|2020-12-10 13:57:10|1709.8|1709|1709|1708.4|1709.8|1709.2|1708|1707.4|10675
1607608640000|2020-12-10 13:57:20|1708.8|1708.6|1708.8|1708.4|1709.6|1708.8|1708.6|1708|6480
1607608650000|2020-12-10 13:57:30|1708.6|1708.2|1707.4|1707|1708.6|1708.2|1706.8|1706|13017
1607608660000|2020-12-10 13:57:40|1707.2|1706.6|1708.6|1708|1708.8|1708|1706.2|1705.4|23110
1607608670000|2020-12-10 13:57:50|1708.8|1708.2|1704.4|1704|1709.4|1708.4|1704.4|1704|23520
1607608680000|2020-12-10 13:58:00|1704.2|1703.8|1705|1704.2|1705.2|1704.2|1701.6|1701.2|30688
1607608690000|2020-12-10 13:58:10|1704.8|1703.8|1702.2|1701.6|1704.8|1703.8|1701.8|1701.2|28440
1607608700000|2020-12-10 13:58:20|1702.4|1702|1704|1703.2|1704.8|1703.6|1702.4|1701.6|8933
1607608710000|2020-12-10 13:58:30|1703.8|1703.4|1703.4|1702.4|1704.6|1704|1702.6|1702.2|4772
1607608720000|2020-12-10 13:58:40|1703|1702|1704.6|1703.8|1704.8|1703.8|1702.4|1701.8|7378
1607608730000|2020-12-10 13:58:50|1704.2|1704.2|1705.4|1704.6|1706|1705.6|1704.2|1703.6|5783
1607608740000|2020-12-10 13:59:00|1705.2|1704.2|1704.6|1703.8|1705.2|1704.2|1704|1703.4|1167
1607608750000|2020-12-10 13:59:10|1704.4|1703.6|1703.8|1703.2|1704.4|1703.6|1703.8|1702.6|639
1607608760000|2020-12-10 13:59:20|1703.6|1702.8|1706.2|1705.8|1706.2|1705.8|1703.4|1702.8|11788
1607608770000|2020-12-10 13:59:30|1706.4|1706|1709|1708.4|1709.4|1708.8|1706.4|1706|7191
1607608780000|2020-12-10 13:59:40|1709.2|1708|1709.2|1708.4|1709.2|1708.4|1708.6|1708|82
1607608790000|2020-12-10 13:59:50|1709.8|1708.8|1712.4|1711.8|1712.4|1711.8|1709.8|1708.4|13818
1607608800000|2020-12-10 14:00:00|1712.2|1711.4|1710.6|1709.6|1712.2|1711.4|1710.2|1709.2|1695
1607608810000|2020-12-10 14:00:10|1710.4|1709.2|1709.8|1709|1710.4|1709.6|1709.4|1708.4|3145
1607608820000|2020-12-10 14:00:20|1709.6|1708.6|1709.8|1709.4|1709.8|1709.4|1709.4|1708.6|205
1607608830000|2020-12-10 14:00:30|1710.2|1709.6|1712|1711.4|1712|1711.4|1710.2|1709.4|756
1607608840000|2020-12-10 14:00:40|1712.4|1711.6|1712.2|1711.4|1712.4|1711.8|1712.2|1711.4|97
1607608850000|2020-12-10 14:00:50|1712.4|1711.6|1713.8|1712.8|1713.8|1712.8|1712.2|1711.4|2220
1607608860000|2020-12-10 14:01:00|1714|1713.4|1714.6|1714.2|1714.8|1714.4|1714|1713|2638
1607608870000|2020-12-10 14:01:10|1714.8||1714.8||1714.8||1714.6||4220
1607608880000|2020-12-10 14:01:20|1714.6|1714|1714.8|1714|1714.8|1714.4|1714.2|1713.2|1903
1607608890000|2020-12-10 14:01:30|1714.6|1713.6|1714|1713.2|1714.8|1714|1713.8|1712.8|2046
1607608900000|2020-12-10 14:01:40|1714.2|1712.8|1714.8|1714|1714.8|1714|1713.4|1712.8|4221
1607608910000|2020-12-10 14:01:50|1714.6|1713.8|1714.4|1713.4|1714.8|1713.8|1713.6|1712.8|1076
1607608920000|2020-12-10 14:02:00|1714.2|1713.2|1713.6|1713|1714.8|1713.8|1713.6|1713|632
1607608930000|2020-12-10 14:02:10|1713.8|1713.2|1714|1713.2|1714|1713.2|1713.6|1713|1763
1607608940000|2020-12-10 14:02:20|1713.8|1713.6|1712.6|1711.6|1713.8|1713.6|1710.4|1709|12726
1607608950000|2020-12-10 14:02:30|1712.4|1712|1713|1712.4|1713|1712.4|1712.4|1711.6|2442
1607608960000|2020-12-10 14:02:40|1712.8|1712.2|1711.2|1710.4|1712.8|1712.2|1710.8|1709.8|1674
1607608970000|2020-12-10 14:02:50|1711.6|1710.8|1711.2|1710.4|1711.6|1710.8|1710.8|1710|2477
1607608980000|2020-12-10 14:03:00|1711.4|1710.2|1710.8|1710.2|1711.4|1710.2|1710.4|1710|609
1607608990000|2020-12-10 14:03:10|1710.6|1710|1710.4|1709.4|1710.6|1710|1710|1709.2|2361
1607609000000|2020-12-10 14:03:20|1710.2|1709.2|1708|1707.2|1710.2|1709.2|1708|1707.2|4040
1607609010000|2020-12-10 14:03:30|1707.8|1707|1705.4|1704.6|1707.8|1707|1705|1704.2|3833
1607609020000|2020-12-10 14:03:40|1705.2|1704.4|1706.2|1705.4|1706.2|1705.4|1705|1704.4|2592
1607609030000|2020-12-10 14:03:50|1706.6|1705.6|1708.8|1708|1709|1708|1706.6|1705.6|2326
1607609040000|2020-12-10 14:04:00|1709|1708.2|1709|1707.8|1709.4|1708.6|1708|1707.4|2643
1607609050000|2020-12-10 14:04:10|1708.8|1707.6|1706.8|1705.8|1708.8|1707.6|1706.2|1705|6477
1607609060000|2020-12-10 14:04:20|1707|1706|1706.8|1705.8|1707.6|1706.4|1706|1705.6|1261
1607609070000|2020-12-10 14:04:30|1706.6|1706.2|1707.4|1706.4|1707.6|1706.6|1706.4|1705.8|2464
1607609080000|2020-12-10 14:04:40|1707.2|1706.2|1707|1706.4|1707.8|1707|1706.2|1705.6|9985
1607609090000|2020-12-10 14:04:50|1707.2|1706.6|1706|1705.2|1707.2|1706.6|1705.6|1705|1430
1607609100000|2020-12-10 14:05:00|1706.4|1705.6|1706|1705.2|1707.4|1706.4|1706|1705|2020
1607609110000|2020-12-10 14:05:10|1705.8|1705.4|1707.6|1706.8|1707.6|1706.8|1705.8|1705|3416
1607609120000|2020-12-10 14:05:20|1707.4|1706.6|1707.6|1706.8|1707.6|1707.2|1706.8|1706|615
1607609130000|2020-12-10 14:05:30|1707.8|1707.4|1709|1708|1710|1709.4|1707.8|1706.8|7010
1607609140000|2020-12-10 14:05:40|1709.2|1707.8|1708|1707.2|1709.4|1708.4|1707.4|1706.2|5319
1607609150000|2020-12-10 14:05:50|1708.2|1707.6|1708.6|1707.6|1709.6|1709|1708.2|1707.6|2240
1607609160000|2020-12-10 14:06:00|1708.4|1707.2|1707.8|1707.2|1708.6|1707.6|1707.8|1707.2|0
1607609170000|2020-12-10 14:06:10|1708.2|1707.4|1708.2|1707.2|1708.2|1707.6|1707.4|1707|1117
1607609180000|2020-12-10 14:06:20|1708|1707|1708|1707.2|1708|1707.4|1707.8|1707|400
1607609190000|2020-12-10 14:06:30|1708.2|1707.6|1709.4|1708.4|1709.6|1708.4|1708|1707.2|369
1607609200000|2020-12-10 14:06:40|1709.6|1708.8|1710.2|1709.4|1710.2|1710|1709.6|1708.4|3030
1607609210000|2020-12-10 14:06:50|1710|1709.6|1709.6|1709|1710.2|1709.8|1709.4|1708.8|555
1607609220000|2020-12-10 14:07:00|1709.4|1708.8|1708.8|1708.2|1709.6|1709|1708.6|1708.2|1380
1607609230000|2020-12-10 14:07:10|1708.6|1708.4|1709.8|1709.4|1709.8|1709.4|1708.2|1708|7064
1607609240000|2020-12-10 14:07:20|1710.2||1710.2||1710.2||1710.2||159
1607609250000|2020-12-10 14:07:30|1710|1709.6|1710.2|1709.4|1710.2|1710|1710|1709.4|305
1607609260000|2020-12-10 14:07:40|1710|1709.6|1709.2|1708.2|1710|1709.8|1708.8|1708|994
1607609270000|2020-12-10 14:07:50|1708.4||1709||1709.2||1708.4||69
1607609280000|2020-12-10 14:08:00|1709.2|1708.4|1709.6|1709|1709.6|1709.4|1709.2|1708.4|839
1607609290000|2020-12-10 14:08:10|1709.4|1708.8|1710.2|1709.4|1710.4|1709.8|1709.4|1708.8|3105
1607609300000|2020-12-10 14:08:20|1710.4|1709.6|1711.2|1710.2|1711.4|1711|1710.4|1709.6|683
1607609310000|2020-12-10 14:08:30|1711|1710.4|1711|1710.2|1711.2|1710.6|1710.8|1710|834
1607609320000|2020-12-10 14:08:40|1710.8|1710.4|1710.4|1709.8|1711|1710.4|1710|1709.8|3762
1607609330000|2020-12-10 14:08:50|1710.2|1710|1710.4|1710|1710.6|1710.4|1710|1709.4|1363
1607609340000|2020-12-10 14:09:00|1710.2|1709.4|1710.4|1709.8|1710.4|1709.8|1709.6|1709.4|2804
1607609350000|2020-12-10 14:09:10|1710.8|1710.2|1710.8|1709.8|1711|1710.4|1710|1709.4|5065
1607609360000|2020-12-10 14:09:20|1710.6|1710|1709.6|1709.2|1710.6|1710|1709.4|1709.2|962
1607609370000|2020-12-10 14:09:30|1709.4|1709|1706.2|1705.2|1709.4|1709|1706.2|1705.2|5325
1607609380000|2020-12-10 14:09:40||1705.4||1705.6||1705.6||1705.2|13
1607609390000|2020-12-10 14:09:50|1706|1705.8|1708.2|1707.4|1708.6|1707.8|1706|1705.8|2860
1607609400000|2020-12-10 14:10:00|1708|1707.2|1707.8|1707|1708|1707.4|1706.8|1705.8|1283
1607609410000|2020-12-10 14:10:10|1707.6|1707.2|1707|1706.6|1707.6|1707.2|1707|1706|1662
1607609420000|2020-12-10 14:10:20|1707.2|1706.8|1704|1703.4|1707.4|1706.8|1704|1703.2|3932
1607609430000|2020-12-10 14:10:30|1704.2|1703.2|1705|1704|1705|1704.4|1704|1703.2|705
1607609440000|2020-12-10 14:10:40|1705.4|1704.2|1706|1705.2|1706.2|1705.2|1705.2|1704.2|1275
1607609450000|2020-12-10 14:10:50|1705.8|1705|1705.8|1704.8|1706|1705.6|1705.6|1704.8|2257
1607609460000|2020-12-10 14:11:00|1706|1705|1706.4|1705.8|1706.8|1706|1706|1705|2669
1607609470000|2020-12-10 14:11:10|1706.6|1706.2|1706.6|1706|1707.6|1706.8|1706.4|1705.4|2309
1607609480000|2020-12-10 14:11:20|1706.4|1705.8|1706.4|1705.8|1707.2|1706.4|1706.2|1705.6|4457
1607609490000|2020-12-10 14:11:30|1706.6|1706|1704.6|1704|1706.6|1706.2|1704.6|1704|2161
1607609500000|2020-12-10 14:11:40|1704.8|1704.2|1704.2|1703.6|1704.8|1704.4|1703.8|1703|3675
1607609510000|2020-12-10 14:11:50|1704|1703.4|1704.6|1703.8|1704.6|1704|1703.8|1703|1702
1607609520000|2020-12-10 14:12:00|1704.8|1704|1705|1704.4|1705.4|1704.6|1704.6|1703.8|1246
1607609530000|2020-12-10 14:12:10|1705.6|1704.6|1706.2|1705.4|1706.6|1705.8|1705.2|1704.4|1046
1607609540000|2020-12-10 14:12:20|1706|1705.2|1705.8|1705.2|1706.2|1706|1705.4|1705|717
1607609550000|2020-12-10 14:12:30|1706|1705.4|1707.4|1706.6|1708|1707|1706|1705.4|1911
1607609560000|2020-12-10 14:12:40|1707.2|1706.4|1706.2|1705.4|1707.4|1706.6|1706|1705|4428
1607609570000|2020-12-10 14:12:50|1706|1705.2|1703.4|1702.6|1706.2|1705.2|1703.2|1702.4|24210
1607609580000|2020-12-10 14:13:00|1703.2|1702.8|1703.8|1703|1704.2|1703.8|1703|1702.6|3955
1607609590000|2020-12-10 14:13:10|1703.6|1703.2|1703.8|1703.2|1704.2|1703.6|1703.4|1703|1642
1607609600000|2020-12-10 14:13:20|1704|1703|1703.8|1703.2|1704|1703.4|1703.6|1703|1568
1607609610000|2020-12-10 14:13:30|1704||1703.4||1704||1703.4||209
1607609620000|2020-12-10 14:13:40|1703.6|1703.4|1704.4|1703.8|1704.8|1704.2|1703.2|1703|4570
1607609630000|2020-12-10 14:13:50|1704.2|1703.6|1703.4|1702.6|1704.4|1704|1703.2|1702.4|2033
1607609640000|2020-12-10 14:14:00|1703.8|1702.8|1703.4|1703|1703.8|1703|1703.2|1702.4|1111
1607609650000|2020-12-10 14:14:10|1703.2|1702.8|1701|1700.2|1703.4|1703.2|1700.8|1700.2|14525
1607609660000|2020-12-10 14:14:20|1701.2|1700.4|1702|1701.6|1702.6|1702|1701.2|1700.4|5365
1607609670000|2020-12-10 14:14:30|1701.8|1701.8|1699.6|1698.8|1702.2|1701.8|1699|1698.4|48399
1607609680000|2020-12-10 14:14:40|1699.8|1699|1699.8|1698.8|1699.8|1699.2|1699.6|1698.8|569
1607609690000|2020-12-10 14:14:50|1700|1699.2|1700|1699.2|1700.6|1700.2|1699.6|1698.8|10363
1607609700000|2020-12-10 14:15:00|1700.2|1699.4|1701.2|1700.4|1701.4|1700.4|1700|1699.4|6862
1607609710000|2020-12-10 14:15:10|1701.4|1700.6|1702|1701.2|1702.4|1701.8|1701.2|1700.6|2122
1607609720000|2020-12-10 14:15:20|1701.8|1701.4|1699.2|1698.6|1702.2|1701.4|1698.8|1698.2|14005
1607609730000|2020-12-10 14:15:30|1699|1698.4|1698.8|1698.4|1699.4|1698.6|1698.8|1698.4|1619
1607609740000|2020-12-10 14:15:40|1699|1698.6|1699.4|1698.6|1699.4|1699|1698.8|1698.4|4782
1607609750000|2020-12-10 14:15:50|1699.6|1698.8|1700.4|1699.6|1700.8|1700.2|1699.6|1698.8|3082
1607609760000|2020-12-10 14:16:00|1700.2|1699.8|1700.6|1700.2|1700.6|1700.2|1700|1699.6|1434
1607609770000|2020-12-10 14:16:10|1700.8|1700.4|1701.8|1701|1701.8|1701.4|1700.8|1700.2|1831
1607609780000|2020-12-10 14:16:20|1701.6|1700.8|1701.6|1700.8|1702|1701|1701|1700.6|298
1607609790000|2020-12-10 14:16:30|1701.4|1700.6|1701.8|1701|1702|1701.4|1701.2|1700.6|1611
1607609800000|2020-12-10 14:16:40|1702|1701.2|1701.2|1701|1702|1701.4|1701.2|1701|1886
1607609810000|2020-12-10 14:16:50|1701.4|1701.2|1701.4|1700.8|1701.8|1701.2|1701|1700.6|2921
1607609820000|2020-12-10 14:17:00|1701.2|1700.6|1700.8|1700.6|1701.4|1700.6|1700.8|1700.4|922
1607609830000|2020-12-10 14:17:10|1701|1700.8|1701.2|1700.6|1701.2|1701|1701|1700.6|837
1607609840000|2020-12-10 14:17:20|1701|1700.4|1701.2|1700.6|1701.2|1700.6|1701|1700.4|0
1607609850000|2020-12-10 14:17:30|1701.4|1700.8|1701.6|1700.8|1702.4|1702|1701.4|1700.6|4590
1607609860000|2020-12-10 14:17:40|1701.4|1701|1700.8|1700.4|1701.4|1701|1700.8|1700.4|463
1607609870000|2020-12-10 14:17:50|1700.6|1700|1700.6|1700|1700.8|1700.4|1700|1699.6|11365
1607609880000|2020-12-10 14:18:00|1700.4|1700.2|1699.8|1699.2|1700.6|1700.2|1699.8|1699|710
1607609890000|2020-12-10 14:18:10|1700|1699.4|1700.2|1700|1700.2|1700|1700|1699.4|1251
1607609900000|2020-12-10 14:18:20|1700|1699.4|1699.4|1699.2|1700|1699.8|1699.4|1699.2|3480
1607609910000|2020-12-10 14:18:30|1699.2|1699|1698.8|1698.2|1699.2|1699|1698.6|1698|1025
1607609920000|2020-12-10 14:18:40|1698.6|1698|1698.4|1698|1698.8|1698.6|1698.4|1698|1055
1607609930000|2020-12-10 14:18:50|1698.6|1698.2|1698.6|1698.2|1698.6|1698.2|1698.4|1698|1841
1607609940000|2020-12-10 14:19:00|1698.8|1698.4|1699|1698.6|1699.2|1699|1698.8|1698.2|2039
1607609950000|2020-12-10 14:19:10|1698.8|1698.2|1699.2|1698.6|1699.2|1698.6|1698.8|1698.2|0
1607609960000|2020-12-10 14:19:20|1699|1698.4|1698.6|1697.8|1699|1698.4|1697|1696|14483
1607609970000|2020-12-10 14:19:30|1698.8|1698.2|1700|1699.4|1700|1699.4|1698.6|1698|2905
1607609980000|2020-12-10 14:19:40|1699.8|1699.2|1699.8|1699.4|1699.8|1699.4|1699.4|1698.6|1383
1607609990000|2020-12-10 14:19:50|1700|1699.6|1700.4|1700|1700.8|1700|1700|1699.6|1243
1607610000000|2020-12-10 14:20:00|1700.6|1700.2|1699.8|1699|1700.8|1700.4|1699.8|1698.8|1995
1607610010000|2020-12-10 14:20:10|1700|1699.2|1700.4|1699.8|1700.4|1700|1700|1699|849
1607610020000|2020-12-10 14:20:20|1700.6|1700|1700.8|1700.2|1701.2|1700.8|1700.6|1699.8|2611
1607610030000|2020-12-10 14:20:30|1700.6|1699.8|1700.6|1700|1700.8|1700.2|1700|1699.8|100
1607610040000|2020-12-10 14:20:40|1700.4|1699.6|1699.8|1699|1700.4|1699.8|1699.6|1698.8|1953
1607610050000|2020-12-10 14:20:50|1699.6|1698.8|1698.6|1698|1699.6|1698.8|1698.6|1698|342
1607610060000|2020-12-10 14:21:00|1698.8|1698.2|1699|1698.6|1699.2|1698.6|1698.8|1698|3160
1607610070000|2020-12-10 14:21:10|1698.8|1698.8|1700.2|1699.4|1700.4|1699.8|1698.8|1698.4|15285
1607610080000|2020-12-10 14:21:20|1700.4|1699.8|1700.4|1700.2|1700.4|1700.2|1699.8|1699.2|2318
1607610090000|2020-12-10 14:21:30|1700.2|1699.8|1700.4|1700|1700.4|1700|1700.2|1699.4|471
1607610100000|2020-12-10 14:21:40|1700.6|1700.2|1700|1699.4|1700.6|1700.2|1699.8|1699.2|2627
1607610110000|2020-12-10 14:21:50|1700.2|1699.6|1698.6|1698.2|1700.2|1699.6|1698.6|1698.2|3657
1607610120000|2020-12-10 14:22:00|1699|1698|1699|1698.6|1699.2|1698.6|1699|1698|1523
1607610130000|2020-12-10 14:22:10|1698.8|1698.8|1699.2|1698.6|1699.2|1698.8|1698.8|1698.6|1626
1607610140000|2020-12-10 14:22:20|1699.4|1698.8|1700|1699.4|1700.4|1699.8|1699.4|1698.8|2732
1607610150000|2020-12-10 14:22:30|1699.8|1699.2|1699.8|1699.2|1700.2|1699.8|1699.6|1699.2|3739
1607610160000|2020-12-10 14:22:40|1700|1699.4|1700|1699.4|1700.2|1699.6|1699.8|1699.2|274
1607610180000|2020-12-10 14:23:00|1699.8|1699.2|1700.6|1700.2|1700.6|1700.2|1699.8|1699.2|1857
1607610190000|2020-12-10 14:23:10|1700.8|1700.4|1701.8|1701.4|1702.4|1701.4|1700.8|1700.2|2717
1607610200000|2020-12-10 14:23:20|1701.6|1701|1701|1700.2|1701.6|1701|1700.8|1700.2|1395
1607610210000|2020-12-10 14:23:30|1700.8|1700|1699|1698.4|1701|1700|1698.8|1698.2|3878
1607610220000|2020-12-10 14:23:40|1699.2|1698.6|1698.8|1698|1700|1699.2|1698.4|1698|4235
1607610230000|2020-12-10 14:23:50|1699|1698.2|1698.2|1697.8|1699|1698.2|1698.2|1697.6|1368
1607610240000|2020-12-10 14:24:00|1698|1697.6|1698.4|1697.6|1698.6|1698|1697.8|1697|489
1607610250000|2020-12-10 14:24:10|1698.6|1698|1699.6|1699|1700.4|1699.2|1698.6|1698|3396
1607610260000|2020-12-10 14:24:20|1699.4|1698.8|1699.2|1698.8|1699.6|1699|1699.2|1698.8|982
1607610270000|2020-12-10 14:24:30|1699|1698.6|1699.2|1698.4|1699.2|1698.6|1698.8|1698|2356
1607610280000|2020-12-10 14:24:40|1699|1698.6|1699.2|1698.6|1699.2|1698.8|1699|1698.6|1267
1607610290000|2020-12-10 14:24:50|1699|1698.4|1698.2|1697.8|1699.2|1698.4|1698.2|1697.6|1301
1607610300000|2020-12-10 14:25:00|1698|1697.6|1700|1699.4|1700|1699.4|1697.8|1697.6|4028
1607610310000|2020-12-10 14:25:10|1700.4|1699.2|1702.6|1701.8|1702.8|1701.8|1700.4|1699.2|1995
1607610320000|2020-12-10 14:25:20|1702.8|1702|1703|1702.2|1703.2|1702.8|1702.8|1702|511
1607610340000|2020-12-10 14:25:40||1702.4||1702.4||1702.4||1702.4|29
1607610350000|2020-12-10 14:25:50|1702.8|1702.2|1702.6|1701.8|1702.8|1702.2|1702.6|1701.8|0
1607610360000|2020-12-10 14:26:00|1702.8|1702|1702.6|1702.2|1702.8|1702.4|1702.6|1701.8|1228
1607610370000|2020-12-10 14:26:10|1702.4|1701.8|1703.2|1702.4|1703.2|1702.4|1702.2|1701.8|1911
1607610380000|2020-12-10 14:26:20|1702.8||1702.8||1702.8||1702.8||485
1607610390000|2020-12-10 14:26:30|1702.6|1702.2|1700.8|1700.4|1702.6|1702.2|1700.4|1699.8|6095
1607610400000|2020-12-10 14:26:40|1701.6|1700.6|1700.4|1699.8|1701.6|1701|1700.2|1699.8|1851
1607610410000|2020-12-10 14:26:50|1700.2|1699.6|1698.8|1698.2|1700.2|1699.6|1698.8|1698|1355
1607610420000|2020-12-10 14:27:00|1699|1698|1698.2|1698|1699|1698.8|1698.2|1697.8|9845
1607610430000|2020-12-10 14:27:10|1698|1697.8|1698|1697.6|1699.2|1698.4|1697.6|1697.2|11947
1607610440000|2020-12-10 14:27:20|1697.8|1697.4|1697.6|1696.8|1698.4|1697.8|1697.2|1696.4|8798
1607610450000|2020-12-10 14:27:30|1697.4|1697|1698.2|1697.6|1698.4|1697.6|1697.2|1696.8|2908
1607610460000|2020-12-10 14:27:40|1698.4|1697.8|1699.2|1698.4|1699.2|1698.6|1698.2|1697.4|1459
1607610470000|2020-12-10 14:27:50|1699.4|1698.8|1699.8|1699.4|1700.8|1699.8|1699.2|1698.8|1428
1607610480000|2020-12-10 14:28:00|1699.6|1699.2|1700.6|1699.8|1701.2|1700.4|1699.4|1699|2661
1607610490000|2020-12-10 14:28:10|1700.4|1700|1700.2|1699.4|1700.6|1700|1700|1699.4|5219
1607610500000|2020-12-10 14:28:20|1700.4|1699.6|1699.6|1699.2|1700.4|1699.8|1699.6|1699.2|1140
1607610510000|2020-12-10 14:28:30|1699.4|1698.8|1699|1698.4|1699.4|1698.8|1698.8|1698|2551
1607610520000|2020-12-10 14:28:40|1698.8|1698.6|1698.8|1698.2|1698.8|1698.6|1698.6|1697.8|620
1607610530000|2020-12-10 14:28:50|1699|1698.4|1700|1699.4|1700|1699.4|1699|1698.4|2242
1607610540000|2020-12-10 14:29:00|1699.8|1699.6|1699.8|1699.2|1700|1699.8|1699.8|1699|753
1607610550000|2020-12-10 14:29:10||1699||1699||1699||1699|0
1607610560000|2020-12-10 14:29:20|1699.4|1698.8|1698.6|1698|1699.4|1698.8|1698.6|1698|2323
1607610570000|2020-12-10 14:29:30|1698.4|1697.8|1697.8|1697.2|1698.4|1697.8|1697.4|1697|2047
1607610580000|2020-12-10 14:29:40|1698|1697.6|1697.8|1697.2|1698|1697.6|1697.4|1697|3566
1607610590000|2020-12-10 14:29:50|1697.6|1697.4|1697.6|1697.2|1697.8|1697.4|1697.6|1697.2|4685
1607610600000|2020-12-10 14:30:00|1697.8|1697.4|1697.4|1697|1698.4|1698.2|1697.4|1697|8227
1607610610000|2020-12-10 14:30:10|1697.2|1696.6|1697.2|1696.4|1697.2|1696.6|1696.8|1696.4|2068
1607610620000|2020-12-10 14:30:20|1697|1696|1696.6|1696|1697|1696.2|1696.2|1695.8|2835
1607610630000|2020-12-10 14:30:30|1696.8|1696.4|1698|1697.6|1698.2|1697.8|1696.8|1696|3288
1607610640000|2020-12-10 14:30:40|1698.2|1697.8|1698.6|1698|1699|1698.4|1698|1697.4|4063
1607610650000|2020-12-10 14:30:50|1698.4|1697.8|1698|1697.6|1698.4|1698|1697.8|1697.4|1794
1607610660000|2020-12-10 14:31:00|1697.8|1697.4|1698.2|1697.8|1698.4|1698|1697.4|1697|5676
1607610670000|2020-12-10 14:31:10|1698.4|1698|1699.6|1699.4|1699.8|1699.4|1698.2|1697.8|4302
1607610680000|2020-12-10 14:31:20|1700|1699.2|1699.8|1699.4|1700|1699.4|1699.8|1699.2|2136
1607610690000|2020-12-10 14:31:30|1699.6|1699.6|1700.6|1700.2|1700.8|1700.2|1699.6|1699.4|6908
1607610700000|2020-12-10 14:31:40|1700.4|1700|1696.8|1696.2|1700.6|1700|1696.8|1696.2|6941
1607610710000|2020-12-10 14:31:50|1697|1696|1696.6|1696|1697|1696|1696.6|1696|0
1607610720000|2020-12-10 14:32:00|1696.4|1695.8|1696.4|1695.8|1697.4|1696.8|1696|1695.4|7206
1607610730000|2020-12-10 14:32:10|1696.2|1695.6|1697.8|1697|1698.4|1697.8|1696|1695.4|3775
1607610740000|2020-12-10 14:32:20|1698.2|1697.2|1697.8|1697.6|1699.8|1698.8|1697.8|1697.2|5013
1607610750000|2020-12-10 14:32:30|1698|1697.8|1698.4|1697.8|1699|1698.4|1697.8|1697.6|4863
1607610760000|2020-12-10 14:32:40|1698.6|1698|1699.6|1698.8|1699.8|1699.2|1698.4|1698|4920
1607610770000|2020-12-10 14:32:50|1699.4|1698.6|1699.6|1699|1700.8|1700|1699.2|1698.4|6422
1607610780000|2020-12-10 14:33:00|1699.8|1699.2|1701.4|1700.6|1701.6|1700.6|1699.4|1698.6|4379
1607610790000|2020-12-10 14:33:10|1701.6|1701|1701|1700.6|1702.4|1702|1701|1700.6|4518
1607610800000|2020-12-10 14:33:20|1700.8|1700.4|1700|1699.2|1700.8|1700.4|1699.8|1699|1951
1607610810000|2020-12-10 14:33:30|1700.2|1699.6|1701.2|1700.4|1701.8|1701|1700|1699.2|7340
1607610820000|2020-12-10 14:33:40|1701.4|1700.6|1702.4|1701.6|1702.4|1701.8|1701.2|1700.2|3333
1607610830000|2020-12-10 14:33:50|1702.2|1701.4|1701.6|1700.8|1702.2|1701.4|1701.2|1700.4|1316
1607610840000|2020-12-10 14:34:00|1701.4|1700.6|1700.4|1699.6|1701.4|1700.6|1700|1699.2|2638
1607610850000|2020-12-10 14:34:10|1700|1699.4|1699.4|1699|1700|1699.6|1698.8|1698.2|4237
1607610860000|2020-12-10 14:34:20|1699.2|1698.8|1698.6|1698|1699.2|1698.8|1698.4|1698|2575
1607610870000|2020-12-10 14:34:30|1698.4|1697.8|1697.6|1697.2|1698.4|1697.8|1697|1696.6|2307
1607610880000|2020-12-10 14:34:40|1697.4|1697|1697.4|1696.6|1697.6|1697|1697.2|1696.6|2300
1607610890000|2020-12-10 14:34:50|1697|1696.2|1697.6|1697.4|1697.6|1697.4|1696.4|1696|2971
1607610900000|2020-12-10 14:35:00|1697.4|1697.2|1698.4|1697.8|1699|1698.8|1696.8|1696.2|4463
1607610910000|2020-12-10 14:35:10|1698.6|1698|1698.6|1698.2|1699.6|1699|1698.4|1698|5232
1607610920000|2020-12-10 14:35:20|1698.4|1698|1700|1699.6|1701.2|1700.4|1698.4|1698|5932
1607610930000|2020-12-10 14:35:30|1700.2|1699.8|1700.6|1700|1700.6|1700.4|1700|1699.4|2192
1607610940000|2020-12-10 14:35:40|1700.8|1700.2|1701.2|1700.6|1701.6|1701|1700.8|1700.2|1265
1607610950000|2020-12-10 14:35:50|1701|1700.4|1700.6|1700|1701|1700.4|1700.2|1699.4|1372
1607610960000|2020-12-10 14:36:00|1700.4|1699.8|1702.4|1701.6|1702.4|1701.8|1700.4|1699.6|2221
1607610970000|2020-12-10 14:36:10|1702.2|1701.8|1701.8|1701.2|1702.4|1702|1701.4|1700.6|4306
1607610980000|2020-12-10 14:36:20|1702|1701.4|1701|1700.2|1702|1701.4|1701|1700.2|1153
1607610990000|2020-12-10 14:36:30|1701.2|1700.4|1701|1700.2|1701.8|1700.8|1701|1700.2|1046
1607611000000|2020-12-10 14:36:40|1700.6|1699.8|1700.4|1700|1701|1700.2|1700.4|1699.6|35406
1607611010000|2020-12-10 14:36:50|1700.2|1699.8|1700|1699.4|1700.4|1699.8|1699.8|1699.4|1322
1607611020000|2020-12-10 14:37:00|1699.8|1699|1699.6|1698.8|1699.8|1699.2|1699.2|1698|7009
1607611030000|2020-12-10 14:37:10|1699.2|1698.2|1699.6|1699|1699.6|1699|1698.4|1698.2|3079
1607611040000|2020-12-10 14:37:20|1699.4|1698.8|1699.8|1699.4|1699.8|1699.4|1699|1698.8|2836
1607611050000|2020-12-10 14:37:30|1700|1699.6|1699.4|1698.6|1700|1699.6|1699.4|1698.6|2820
1607611060000|2020-12-10 14:37:40|1699.2|1698.2|1699|1698.2|1699.2|1698.6|1698.4|1698|3962
1607611070000|2020-12-10 14:37:50|1699.2|1698.4|1699|1698.6|1699.2|1698.6|1698.8|1698.2|100
1607611080000|2020-12-10 14:38:00|1699.2|1698.4|1700.8|1700|1700.8|1700.2|1699|1698.4|3077
1607611090000|2020-12-10 14:38:10|1700.6|1700.2|1700.6|1700|1700.8|1700.4|1700.4|1699.8|831
1607611100000|2020-12-10 14:38:20|1700.4|1700.2|1700.4|1700|1700.6|1700.2|1700.2|1700|398
1607611110000|2020-12-10 14:38:30|1700.2|1699.8|1699.8|1699.2|1700.4|1699.8|1699.8|1699|764
1607611120000|2020-12-10 14:38:40|1700.2|1699.4|1700.6|1700.4|1700.8|1700.4|1700.2|1699.4|1744
1607611130000|2020-12-10 14:38:50|1700.8|1700.6|1701.6|1701.2|1701.6|1701.2|1700.8|1700.4|1403
1607611140000|2020-12-10 14:39:00|1702|1701.4|1702.4|1701.6|1702.4|1702|1701.6|1701|2100
1607611150000|2020-12-10 14:39:10|1702.2|1701.4|1702.2|1701.6|1702.2|1701.8|1702|1701.2|2024
1607611160000|2020-12-10 14:39:20|1702.4|1701.8|1702.2|1701.6|1702.4|1702.2|1702.2|1701.6|3544
1607611170000|2020-12-10 14:39:30|1702.4|1701.8|1702.4|1701.8|1702.4|1702.2|1702.2|1701.8|1475
1607611180000|2020-12-10 14:39:40|1702.2|1702|1702.8|1702.2|1702.8|1702.4|1702.2|1701.8|5138
1607611190000|2020-12-10 14:39:50|1702.6|1702|1702.4|1702|1702.6|1702|1702.4|1702|4503
1607611200000|2020-12-10 14:40:00|1702.2|1701.6|1702|1701.4|1702.2|1701.8|1701.8|1701.4|4538
1607611210000|2020-12-10 14:40:10|1701.8|1701.6|1702.4|1701.8|1702.4|1702|1701.8|1701.4|6009
1607611220000|2020-12-10 14:40:20|1702.2|1701.6|1702.6|1702|1702.6|1702|1702.2|1701.4|3752
1607611230000|2020-12-10 14:40:30|1702.8|1702.2|1704|1703.6|1704.6|1704|1702.8|1702|4358
1607611240000|2020-12-10 14:40:40|1703.8|1703.4|1702.6|1702|1703.8|1703.4|1702.4|1701.6|7711
1607611250000|2020-12-10 14:40:50|1702.4|1701.8|1701.6|1701.2|1702.4|1701.8|1701.6|1701.2|1793
1607611260000|2020-12-10 14:41:00|1701.4|1701.4|1702.8|1702.2|1702.8|1702.2|1701.4|1701.2|6659
1607611270000|2020-12-10 14:41:10|1702.6|1702|1702|1701.4|1702.6|1702|1701.8|1701.4|3622
1607611280000|2020-12-10 14:41:20|1701.8|1701|1701.2|1700.6|1701.8|1701|1701.2|1700.6|1078
1607611290000|2020-12-10 14:41:30|1701|1700.4|1701.2|1700.6|1701.2|1700.6|1700.8|1700.4|731
1607611300000|2020-12-10 14:41:40|1701.4|1700.8|1701.8|1701.6|1702|1701.6|1701.4|1700.8|1506
1607611310000|2020-12-10 14:41:50|1701.6|1701.2|1702|1701.4|1702.2|1701.6|1701.4|1700.8|5730
1607611320000|2020-12-10 14:42:00|1702.2|1701.6|1702.6|1702.2|1703|1702.4|1702.2|1701.4|4151
1607611330000|2020-12-10 14:42:10|1702.8|1702.4|1702.8|1702.6|1702.8|1702.6|1702.6|1702.2|1315
1607611340000|2020-12-10 14:42:20|1702.6|1702.4|1702.2|1701.8|1702.6|1702.6|1702|1701|983
1607611350000|2020-12-10 14:42:30|1702|1701.4|1701|1700.6|1702|1701.4|1700.8|1700.4|1460
1607611360000|2020-12-10 14:42:40|1701.2|1700.8|1701.6|1701|1701.6|1701.2|1701|1700.6|965
1607611370000|2020-12-10 14:42:50|1701.4|1701.2|1701.6|1701.2|1701.6|1701.2|1701.4|1701|1077
1607611380000|2020-12-10 14:43:00|1701.4|1701|1701|1700.4|1701.6|1701.2|1700.6|1700.4|9740
1607611390000|2020-12-10 14:43:10|1700.8|1700.2|1700.2|1699.8|1700.8|1700.2|1700.2|1699.8|1608
1607611400000|2020-12-10 14:43:20|1700|1699.6|1700|1699.4|1700|1699.6|1699.6|1698.8|2350
1607611410000|2020-12-10 14:43:30|1699.8|1699.2|1699.4|1698.8|1699.8|1699.2|1699.2|1698.6|3312
1607611420000|2020-12-10 14:43:40|1699.6|1699|1700.8|1700.2|1700.8|1700.4|1699.6|1699|3643
1607611430000|2020-12-10 14:43:50|1701|1700.4|1700.6|1700.2|1701|1700.6|1700.4|1700.2|176
1607611440000|2020-12-10 14:44:00|1700.4|1700|1700|1699.6|1700.4|1700|1699.8|1699.2|14212
1607611450000|2020-12-10 14:44:10|1699.8|1699.4|1698.2|1698|1699.8|1699.4|1698.2|1698|2014
1607611460000|2020-12-10 14:44:20|1698.6|1698.2|1697.8|1697.4|1698.6|1698.2|1697.8|1697.2|1611
1607611470000|2020-12-10 14:44:30|1698.2|1697.2|1698.4|1698|1698.8|1698.2|1697.8|1697.2|2374
1607611480000|2020-12-10 14:44:40|1698.8|1698.2|1698.4|1698|1698.8|1698.6|1698.2|1697.8|6407
1607611490000|2020-12-10 14:44:50|1698.6|1698.2|1698.4|1698|1698.8|1698.4|1698.2|1698|6099
1607611500000|2020-12-10 14:45:00|1698.6|1698.2|1699|1698.2|1699|1698.6|1698.4|1698|4111
1607611510000|2020-12-10 14:45:10|1698.8|1698|1700.2|1699.8|1700.2|1699.8|1698.4|1698|5000
1607611520000|2020-12-10 14:45:20|1700|1699.4|1699.8|1699.2|1700|1699.4|1699.4|1698.8|1149
1607611530000|2020-12-10 14:45:30|1700|1699.4|1700|1699.6|1700.6|1700|1700|1699.4|494
1607611540000|2020-12-10 14:45:40|1699.8|1699.4|1699.8|1699.4|1700|1699.6|1699.2|1698.8|1689
1607611550000|2020-12-10 14:45:50|1699.6|1699.2|1699.4|1698.6|1699.8|1699.2|1699.4|1698.6|516
1607611560000|2020-12-10 14:46:00|1699.2|1698.8|1699.4|1698.8|1699.4|1699|1699|1698.6|1955
1607611570000|2020-12-10 14:46:10|1699.2|1698.6|1699|1698.2|1699.2|1698.8|1699|1698.2|758
1607611580000|2020-12-10 14:46:20|1698.8|1698|1697.4|1697|1698.8|1698|1697.2|1696.8|16002
1607611590000|2020-12-10 14:46:30|1697.8|1697.2|1697.6|1697|1698.6|1697.8|1697.6|1697|877
1607611600000|2020-12-10 14:46:40|1697.4|1697.2|1697.4|1697|1697.6|1697.2|1697.4|1697|518
1607611610000|2020-12-10 14:46:50|1697.6|1696.8|1697|1696.6|1697.6|1696.8|1697|1696.6|1186
1607611620000|2020-12-10 14:47:00|1697.2|1696.8|1696.8|1696.2|1697.2|1697|1696.8|1696.2|2291
1607611630000|2020-12-10 14:47:10|1696.6|1696|1696.6|1696|1696.6|1696.2|1696.4|1696|12842
1607611640000|2020-12-10 14:47:20|1696.4|1695.8|1696.6|1696|1696.6|1696|1696.2|1695.8|1370
1607611650000|2020-12-10 14:47:30|1696.4|1695.8|1698.2|1697.6|1698.2|1697.8|1696.4|1695.8|7773
1607611660000|2020-12-10 14:47:40|1698.6|1697.8|1698.6|1698|1698.6|1698.2|1698.6|1697.8|497
1607611670000|2020-12-10 14:47:50|1698.4|1697.8|1697.6|1697.2|1698.6|1697.8|1697.6|1697.2|1560
1607611680000|2020-12-10 14:48:00|1698|1697.4|1699|1698.4|1699|1698.6|1698|1697.4|965
1607611690000|2020-12-10 14:48:10|1699.2|1698.6|1699.2|1698.8|1699.2|1698.8|1699.2|1698.6|896
1607611700000|2020-12-10 14:48:20|1699.6|1699|1700|1699.4|1700.2|1699.8|1699.6|1699|1813
1607611710000|2020-12-10 14:48:30|1699.8|1699.2|1698.4|1697.8|1699.8|1699.4|1698.4|1697.6|1437
1607611720000|2020-12-10 14:48:40|1698.2|1697.6|1698.2|1697.4|1698.2|1698|1697.8|1697.2|1710
1607611730000|2020-12-10 14:48:50|1698|1697.6|1698.8|1698.2|1699|1698.6|1698|1697.6|2298
1607611740000|2020-12-10 14:49:00|1699|1698.4|1700.8|1700.2|1701|1700.4|1699|1698.4|3758
1607611750000|2020-12-10 14:49:10|1701.2|1700.4|1701.2|1700.6|1701.8|1701|1700.8|1700.4|1563
1607611760000|2020-12-10 14:49:20|1701|1700.8|1701.2|1700.6|1701.2|1700.8|1700.4|1700|1006
1607611770000|2020-12-10 14:49:30|1701.8|1700.8|1702|1701.4|1703|1702.2|1701.8|1700.6|4815
1607611780000|2020-12-10 14:49:40|1701.8|1701.2|1702.4|1701.6|1702.4|1701.8|1701.4|1700.8|737
1607611790000|2020-12-10 14:49:50|1702|1701.4|1702|1701.4|1702|1701.6|1701.6|1701|846
1607611800000|2020-12-10 14:50:00|1701.8|1701.6|1702.4|1702|1702.4|1702|1701.6|1701|2460
1607611810000|2020-12-10 14:50:10|1702.6|1702.2|1702.6|1702|1702.6|1702.4|1702.4|1701.8|2334
1607611820000|2020-12-10 14:50:20|1702.8|1702.2|1703.8|1703.2|1703.8|1703.2|1702.8|1702|2360
1607611830000|2020-12-10 14:50:30|1704.2|1703.4|1704.6|1704|1704.8|1704.4|1704.2|1703.4|2675
1607611840000|2020-12-10 14:50:40|1704.8|1704.2|1705|1704.2|1705|1704.6|1704.4|1704|3142
1607611850000|2020-12-10 14:50:50|1704.8|1704|1705.2|1704.6|1705.2|1705|1704.8|1704|3318
1607611860000|2020-12-10 14:51:00|1705|1704.4|1705|1704.6|1705.4|1705.2|1704.8|1703.6|6337
1607611870000|2020-12-10 14:51:10|1704.8|1704.4|1705.2|1705|1705.2|1705|1704.4|1703.8|2554
1607611880000|2020-12-10 14:51:20|1705.4|1704.8|1706|1705.2|1706.2|1705.8|1705.4|1704.8|1575
1607611890000|2020-12-10 14:51:30|1705.8|1705.4|1705.2|1704.8|1706|1705.6|1704.8|1704.6|8030
1607611900000|2020-12-10 14:51:40|1705|1704.6|1703.8|1703.4|1705|1704.8|1703.8|1703.2|6978
1607611910000|2020-12-10 14:51:50|1704|1703.2|1704.2|1703.6|1704.6|1704.2|1703.8|1703.2|4853
1607611920000|2020-12-10 14:52:00|1703.8|1703.4|1703.6|1703|1704.2|1703.4|1703.4|1702.6|5336
1607611930000|2020-12-10 14:52:10|1703.4|1703.2|1703.8|1703.2|1704|1703.8|1703.4|1703|2745
1607611940000|2020-12-10 14:52:20|1704|1703.4|1705.6|1704.6|1705.6|1704.6|1703.8|1703.2|5369
1607611950000|2020-12-10 14:52:30|1705.2|1704|1704.6|1704.2|1705.2|1704.8|1704.6|1703.8|2361
1607611960000|2020-12-10 14:52:40|1704.4|1704|1704.4|1703.8|1704.4|1704.2|1703.8|1703.4|2549
1607611970000|2020-12-10 14:52:50|1704.6|1704|1705|1704.2|1705.2|1704.4|1704.4|1703.6|2662
1607611980000|2020-12-10 14:53:00|1705.4|1704.4|1705.6|1705.2|1705.6|1705.2|1705.4|1704.2|1303
1607611990000|2020-12-10 14:53:10|1705.8|1705.4|1705.2|1704.4|1706.2|1706|1705.2|1704.4|3211
1607612000000|2020-12-10 14:53:20|1705|1704.6|1703.6|1703|1705|1704.6|1703.6|1703|13782
1607612010000|2020-12-10 14:53:30|1703.4|1702.8|1702|1701.4|1703.6|1702.8|1702|1701.4|1719
1607612020000|2020-12-10 14:53:40|1702.2|1701.6|1702.2|1701.8|1702.2|1701.8|1701|1700.8|2695
1607612030000|2020-12-10 14:53:50|1702.4|1702|1702.4|1701.8|1702.8|1702.2|1702|1701.6|1341
1607612040000|2020-12-10 14:54:00|1702.2|1702|1702|1701.6|1702.6|1702.4|1702|1701.2|1634
1607612050000|2020-12-10 14:54:10|1702.2|1701.8|1700.6|1700|1702.2|1702|1700.4|1700|14520
1607612060000|2020-12-10 14:54:20|1700.4|1700.2|1700.6|1700|1700.6|1700.2|1700.2|1700|1501
1607612070000|2020-12-10 14:54:30|1700.4|1700.2|1700.8|1700.2|1701|1700.2|1700.2|1700|995
1607612080000|2020-12-10 14:54:40|1700.6|1700|1701.4|1701|1701.8|1701.2|1700.6|1700|1956
1607612090000|2020-12-10 14:54:50|1701.6|1701.2|1701.2|1700.6|1701.8|1701.4|1701.2|1700.6|1620
1607612100000|2020-12-10 14:55:00|1701.8|1700.8|1702.2|1701.8|1702.6|1702.2|1701.8|1700.8|5985
1607612110000|2020-12-10 14:55:10|1702|1701.6|1701.4|1701|1702|1701.6|1701.2|1700.6|2021
1607612120000|2020-12-10 14:55:20|1701.6|1700.8|1701.8|1701.2|1701.8|1701.4|1701.6|1700.8|840
1607612130000|2020-12-10 14:55:30|1701.6|1701|1700.2|1699.8|1701.6|1701.2|1700|1699.4|3107
1607612140000|2020-12-10 14:55:40|1700|1700|1700.4|1700|1700.4|1700.2|1700|1699.4|1428
1607612150000|2020-12-10 14:55:50|1700.8|1700.2|1701.2|1700.6|1702.2|1701.6|1700.4|1700.2|12579
1607612160000|2020-12-10 14:56:00|1700.8|1700.4|1701.2|1700.8|1701.6|1701.2|1700.6|1700.4|1664
1607612170000|2020-12-10 14:56:10|1701|1701|1701|1700.6|1701.4|1701.2|1701|1700.4|1863
1607612180000|2020-12-10 14:56:20|1700.8|1700.4|1701.6|1701|1702.2|1702|1700.8|1700.4|3259
1607612190000|2020-12-10 14:56:30|1701.4|1700.8|1700.4|1700|1701.4|1701|1700.2|1700|2837
1607612200000|2020-12-10 14:56:40|1700.2|1699.8|1700.8|1700.2|1700.8|1700.4|1700.2|1699.8|732
1607612210000|2020-12-10 14:56:50|1701|1700.4|1701.2|1700.8|1701.8|1701.4|1701|1700.4|765
1607612220000|2020-12-10 14:57:00|1701|1700.6|1701.2|1700.6|1701.2|1701|1701|1700.6|1576
1607612230000|2020-12-10 14:57:10|1701|1700.8|1700.6|1700.2|1701.6|1701|1700.4|1700|3696
1607612240000|2020-12-10 14:57:20|1701|1700.4|1701.8|1701.2|1701.8|1701.4|1701|1700.2|2710
1607612250000|2020-12-10 14:57:30|1701.6|1701.4|1701.2|1700.8|1701.8|1701.4|1701.2|1700.4|1315
1607612260000|2020-12-10 14:57:40|1701.6|1701|1701|1700.4|1701.6|1701.2|1701|1700.4|303
1607612270000|2020-12-10 14:57:50|1701.2|1700.6|1700.8|1700.2|1701.2|1700.8|1700.6|1700|772
1607612280000|2020-12-10 14:58:00|1700.6|1700|1702|1701.6|1702|1701.6|1700.4|1700|3129
1607612290000|2020-12-10 14:58:10|1701.8|1701.2|1703.2|1702.6|1703.8|1703|1701.8|1701.2|3892
1607612300000|2020-12-10 14:58:20|1703|1702.4|1702.2|1701.6|1703|1702.4|1701.8|1701.6|1799
1607612310000|2020-12-10 14:58:30|1702.6|1701.8|1702.6|1702.2|1703|1702.4|1702.6|1701.8|1314
1607612320000|2020-12-10 14:58:40|1702.4|1702|1702.2|1702|1702.4|1702.2|1702.2|1702|125
1607612330000|2020-12-10 14:58:50|1702.4|1701.8|1702|1701.4|1702.4|1701.8|1701.6|1701.2|1777
1607612340000|2020-12-10 14:59:00|1701.8|1701.6|1702.2|1701.8|1702.2|1702|1701.6|1701.2|2770
1607612350000|2020-12-10 14:59:10|1702.4|1702|1703.2|1702.4|1703.8|1703.2|1702.4|1701.8|3282
1607612360000|2020-12-10 14:59:20|1703|1702.2|1703|1702.4|1703|1702.6|1702.6|1702.2|943
1607612370000|2020-12-10 14:59:30|1703.2|1702.6|1704.4|1703.8|1704.8|1704.4|1703.2|1702.4|8373
1607612380000|2020-12-10 14:59:40|1704.6|1704.4|1704.4|1703.8|1704.8|1704.4|1704.2|1703.6|1935
1607612390000|2020-12-10 14:59:50|1704.6|1704|1705.4|1704.6|1705.6|1704.8|1704.2|1703.6|2030
1607612400000|2020-12-10 15:00:00|1706|1704.8|1707.4|1706.6|1707.6|1706.6|1705.8|1704.6|5399
1607612410000|2020-12-10 15:00:10|1707.6|1706.8|1707.6|1707|1707.8|1707.4|1706.8|1706.6|4590
1607612420000|2020-12-10 15:00:20|1707.8|1707.2|1707.8|1707.4|1707.8|1707.6|1707.8|1707.2|547
1607612430000|2020-12-10 15:00:30|1708|1707.6|1708.2|1707.8|1709.2|1708.4|1708|1707.6|35152
1607612440000|2020-12-10 15:00:40|1708|1708|1708.2|1707.8|1708.6|1708.2|1708|1707.8|2337
1607612450000|2020-12-10 15:00:50|1708.4|1708|1708.2|1708|1708.4|1708.2|1708.2|1707.8|3968
1607612460000|2020-12-10 15:01:00|1708|1707.8|1707.8|1707.6|1708.2|1707.8|1707.6|1707.2|1616
1607612470000|2020-12-10 15:01:10|1707.6|1707.4|1707.6|1707.2|1707.8|1707.4|1707.6|1706.6|2022
1607612480000|2020-12-10 15:01:20|1707.8|1707.4|1707.2|1706.8|1708.4|1707.6|1707.2|1706.6|5446
1607612490000|2020-12-10 15:01:30|1707.4|1707|1707.2|1706.8|1707.4|1707.2|1707.2|1706.8|2085
1607612500000|2020-12-10 15:01:40|1707.4|1707|1707.4|1707|1707.6|1707.4|1707.4|1706.8|1621
1607612510000|2020-12-10 15:01:50|1707.6|1707.2|1708.4|1708|1708.4|1708|1707.6|1707.2|1963
1607612520000|2020-12-10 15:02:00|1708.6|1707.4|1708|1707.4|1708.6|1708.2|1707|1706.8|11660
1607612530000|2020-12-10 15:02:10|1707.8|1707.2|1708|1707.8|1708.4|1708|1707.8|1707|1075
1607612540000|2020-12-10 15:02:20|1708.4|1708|1709.4|1708.8|1709.4|1709|1708.4|1708|1418
1607612550000|2020-12-10 15:02:30|1709.2|1709|1709.2|1708.8|1709.4|1709.2|1709.2|1708.6|1054
1607612560000|2020-12-10 15:02:40|1709.4|1709|1708.8|1708|1709.4|1709|1708.6|1708|2062
1607612570000|2020-12-10 15:02:50|1708.6|1708.2|1709.4|1709|1709.4|1709|1708.6|1708.2|1521
1607612580000|2020-12-10 15:03:00|1709.2|1708.8|1709.4|1709.2|1710.2|1709.6|1709.2|1708.6|2876
1607612590000|2020-12-10 15:03:10|1709.8|1709.4|1709.8|1709.4|1710.2|1709.6|1709.6|1709.2|2863
1607612600000|2020-12-10 15:03:20|1710.2|1709.6|1709.8|1709.4|1710.2|1709.8|1709.6|1709.4|1752
1607612610000|2020-12-10 15:03:30|1709.6|1709.2|1709|1708.6|1709.8|1709.2|1708.8|1708.6|2900
1607612620000|2020-12-10 15:03:40|1709.2|1708.8|1709.4|1709.2|1709.4|1709.2|1709|1708.6|2686
1607612630000|2020-12-10 15:03:50|1709.2|1709|1708.8|1708.6|1709.2|1709|1708.8|1708.6|524
1607612640000|2020-12-10 15:04:00|1708.6|1708.4|1707.8|1707.4|1708.8|1708.4|1707.8|1707.4|1954
1607612650000|2020-12-10 15:04:10|1708|1707.6|1708.2|1708|1708.4|1708|1707.8|1707.6|3402
1607612660000|2020-12-10 15:04:20|1708.4|1708.2|1708|1707.6|1709.8|1709|1708|1707.6|6021
1607612670000|2020-12-10 15:04:30|1707.8|1707.4|1706.8|1706.2|1707.8|1707.4|1706.8|1706.2|5100
1607612680000|2020-12-10 15:04:40|1707|1706.4|1707|1706.6|1707.6|1707|1706.8|1706.4|1342
1607612690000|2020-12-10 15:04:50|1707.4|1706.8|1707.6|1707|1707.8|1707.4|1707.4|1706.8|1172
1607612700000|2020-12-10 15:05:00|1707.8|1707.4|1708.4|1708|1708.8|1708.2|1707.8|1707|978
1607612710000|2020-12-10 15:05:10|1708.2|1707.8|1707.6|1707|1708.4|1708|1707.4|1707|1880
1607612720000|2020-12-10 15:05:20|1707.8|1707.2|1707.6|1707.2|1707.8|1707.4|1707.2|1707|1558
1607612730000|2020-12-10 15:05:30|1708|1707.4|1708|1707.6|1708|1707.8|1707.8|1707.4|1978
1607612740000|2020-12-10 15:05:40|1707.8|1707.4|1707.2|1706.8|1707.8|1707.4|1707|1706.6|2260
1607612750000|2020-12-10 15:05:50|1707.6|1707|1706.4|1705.6|1707.6|1707.2|1705.8|1705.6|7128
1607612760000|2020-12-10 15:06:00|1706.2|1705.8|1706.2|1705.6|1706.6|1706|1706|1705.6|1659
1607612770000|2020-12-10 15:06:10|1706.4|1705.8|1705.8|1705.6|1706.4|1706|1705.6|1705.4|915
1607612780000|2020-12-10 15:06:20|1705.6|1705.4|1705.2|1704.8|1705.8|1705.4|1705|1704.8|2913
1607612790000|2020-12-10 15:06:30|1705.4|1705|1704.4|1704|1705.8|1705.6|1704.4|1704|5783
1607612800000|2020-12-10 15:06:40|1704.6|1704.2|1705.2|1704.8|1705.4|1705|1704.6|1704.2|3601
1607612810000|2020-12-10 15:06:50|1705|1704.6|1704.8|1704.2|1705|1704.6|1704|1703.4|3660
1607612820000|2020-12-10 15:07:00|1705.2|1704.4|1704.6|1704|1705.2|1704.8|1704.6|1703.8|3445
1607612830000|2020-12-10 15:07:10|1704.4|1703.8|1704.6|1704.4|1704.6|1704.4|1704.2|1703.6|1922
1607612840000|2020-12-10 15:07:20|1705|1704.6|1704.6|1704|1705.2|1704.6|1704.2|1703.8|1558
1607612850000|2020-12-10 15:07:30|1704.8|1704.2|1704.6|1704|1705|1704.2|1704.6|1704|0
1607612860000|2020-12-10 15:07:40|1704.8|1704.2|1705|1704.8|1705|1704.8|1704.6|1704|3082
1607612870000|2020-12-10 15:07:50|1705.2|1705|1706.2|1705.8|1706.2|1705.8|1705.2|1705|1582
1607612880000|2020-12-10 15:08:00|1706.4|1706|1707|1706.4|1707.2|1706.4|1706.4|1706|1479
1607612890000|2020-12-10 15:08:10|1706.8|1706.6|1707.4|1706.8|1708|1707.2|1706.8|1706.4|2533
1607612900000|2020-12-10 15:08:20|1707.2|1707|1706.8|1706.4|1707.4|1707|1706.6|1706.4|1575
1607612910000|2020-12-10 15:08:30|1706.6|1706.6|1707.4|1706.8|1707.6|1707|1706.4|1706.2|2928
1607612920000|2020-12-10 15:08:40|1707.2|1707|1707.4|1706.8|1707.4|1707.2|1707|1706.6|1887
1607612930000|2020-12-10 15:08:50|1707.6|1707|1707.4|1706.8|1707.6|1707.4|1707.4|1706.8|2223
1607612940000|2020-12-10 15:09:00|1707.2|1707|1706.8|1706.4|1707.2|1707|1706.6|1706.4|5019
1607612950000|2020-12-10 15:09:10|1706.6|1706.6|1705.8|1705.6|1706.8|1706.6|1705.8|1705.6|3896
1607612960000|2020-12-10 15:09:20|1706.2|1705.8|1705.8|1705.6|1706.2|1705.8|1705.6|1705.2|2018
1607612970000|2020-12-10 15:09:30|1705.6|1705.2|1705.4|1705|1705.8|1705.2|1705.2|1705|1045
1607612980000|2020-12-10 15:09:40|1705.2|1705.2|1704.6|1704.2|1705.2|1705.2|1704.6|1704.2|728
1607612990000|2020-12-10 15:09:50|1704.8|1704.4|1704.8|1704.2|1705.2|1705|1704.8|1704.2|2829
1607613000000|2020-12-10 15:10:00|1705|1704.4|1704.6|1704.2|1705|1704.6|1704.4|1704.2|619
1607613010000|2020-12-10 15:10:10|1704.4|1704.4|1705.2|1705|1705.8|1705|1704.4|1704.4|2087
1607613020000|2020-12-10 15:10:20|1705.4|1704.8|1704.6|1704.2|1705.4|1704.8|1704.6|1704.2|1063
1607613030000|2020-12-10 15:10:30||1704.4||1704.4||1704.4||1704.4|10
1607613040000|2020-12-10 15:10:40|1704.8|1704.2|1706.4|1706|1706.4|1706|1704.8|1704.2|2433
1607613050000|2020-12-10 15:10:50|1706.2|1706.2|1705.8|1705.2|1706.4|1706.2|1705.6|1705.2|1907
1607613060000|2020-12-10 15:11:00|1705.6|1705.4|1705.8|1705.2|1705.8|1705.6|1705.6|1705.2|1700
1607613070000|2020-12-10 15:11:10|1706|1705.4|1706|1705.6|1706|1705.8|1705.8|1705.4|737
1607613080000|2020-12-10 15:11:20|1705.8|1705.8|1705.8|1705.6|1706|1705.8|1705.8|1705.6|400
1607613090000|2020-12-10 15:11:30|1705.6|1705.4|1706.4|1706|1706.8|1706.4|1705.6|1705.4|3831
1607613100000|2020-12-10 15:11:40|1706.6|1706.2|1707|1706.4|1707|1706.4|1706.6|1706.2|405
1607613110000|2020-12-10 15:11:50|1706.8|1706.6|1706.8|1706.4|1707|1706.6|1706.8|1706.4|509
1607613120000|2020-12-10 15:12:00|1706.6|1706.6|1706.2|1705.8|1707|1706.6|1706.2|1705.6|5516
1607613130000|2020-12-10 15:12:10|1706|1705.6|1706.8|1706.4|1707.2|1706.6|1705.8|1705.6|1958
1607613140000|2020-12-10 15:12:20|1707|1706.6|1706.4|1705.8|1707.2|1707|1706|1705.6|2891
1607613150000|2020-12-10 15:12:30|1706.8|1706|1705.6|1705.4|1706.8|1706.2|1705.2|1704.8|3575
1607613160000|2020-12-10 15:12:40|1705.8|1705.6|1706|1705.4|1706.6|1706|1705.8|1705.4|1177
1607613170000|2020-12-10 15:12:50|1705.6|1705.2|1705.2|1704.8|1705.6|1705.2|1705|1704.8|2306
1607613180000|2020-12-10 15:13:00|1705|1705|1706|1705.4|1706|1705.4|1705|1705|1397
1607613190000|2020-12-10 15:13:10|1706.2|1705.6|1706.4|1706|1706.8|1706.2|1706.2|1705.6|354
1607613200000|2020-12-10 15:13:20|1706.6|1706.2|1706|1705.4|1706.8|1706.2|1705.8|1705.4|231
1607613210000|2020-12-10 15:13:30|1706.2|1705.6|1705.6|1705|1706.2|1706|1705.6|1705|1043
1607613220000|2020-12-10 15:13:40|1705.8|1705.2|1705.6|1705.4|1706|1705.6|1705.6|1705.2|229
1607613230000|2020-12-10 15:13:50|1705.4|1705.2|1705.6|1705.2|1705.6|1705.2|1705|1704.8|2678
1607613240000|2020-12-10 15:14:00|1705.4|1705|1704.8|1704.4|1705.6|1705.4|1704.6|1704.4|2157
1607613250000|2020-12-10 15:14:10|1704.6|1704.2|1704|1703.6|1704.6|1704.2|1704|1703.4|2631
1607613260000|2020-12-10 15:14:20|1703.8|1703.4|1704|1703.6|1704|1703.8|1703.6|1703.2|1400
1607613270000|2020-12-10 15:14:30|1703.8|1703.8|1703.6|1703.2|1704|1703.8|1703.6|1703.2|1131
1607613280000|2020-12-10 15:14:40|1703.4|1703|1703.2|1702.8|1703.4|1703|1703|1702.8|7253
1607613290000|2020-12-10 15:14:50|1703|1703|1703|1702.6|1703|1703|1702.8|1702.4|1386
1607613300000|2020-12-10 15:15:00|1703.2|1702.8|1703|1702.6|1703.4|1703.2|1703|1702.6|2620
1607613310000|2020-12-10 15:15:10|1703.2|1702.8|1703.2|1703|1703.6|1703.4|1703.2|1702.6|1474
1607613320000|2020-12-10 15:15:20|1703|1702.8|1702.6|1702.2|1703|1702.8|1702.4|1702|2078
1607613330000|2020-12-10 15:15:30|1702.4|1702.4|1702.4|1702.2|1702.6|1702.4|1702.4|1702.2|2013
1607613340000|2020-12-10 15:15:40|1702.8|1702.4|1702.4|1702.2|1703|1702.4|1702.2|1702|1547
1607613350000|2020-12-10 15:15:50|1702.6|1702|1702.4|1702.2|1702.6|1702.4|1702.4|1702|900
1607613360000|2020-12-10 15:16:00|1702.6|1702.4|1702.8|1702.6|1703.2|1703|1702.6|1702.2|1675
1607613370000|2020-12-10 15:16:10|1703.2|1702.8|1702.8|1702.6|1703.2|1702.8|1702.8|1702.6|123
1607613380000|2020-12-10 15:16:20|1703.2|1702.8|1703.4|1703|1703.6|1703.2|1703|1702.6|1269
1607613390000|2020-12-10 15:16:30|1703.6|1702.8|1702.8|1702.2|1703.6|1702.8|1702.2|1702|32652
1607613400000|2020-12-10 15:16:40|1703|1702.4|1702.6|1702.2|1703|1702.6|1702.6|1702.2|1968
1607613410000|2020-12-10 15:16:50|1702.4|1702|1701.8|1701.4|1702.4|1702|1701.6|1701.4|4383
1607613420000|2020-12-10 15:17:00|1701.6|1701.6|1702.2|1701.8|1702.4|1702|1701.6|1701.4|1086
1607613430000|2020-12-10 15:17:10|1702|1701.6|1702.2|1701.8|1702.2|1701.8|1701.8|1701.6|752
1607613440000|2020-12-10 15:17:20|1702.4|1702|1701.8|1701.6|1702.8|1702.6|1701.8|1701.6|7068
1607613450000|2020-12-10 15:17:30|1701.6|1701.4|1701.4|1701.2|1701.8|1701.4|1701.4|1701.2|2693
1607613460000|2020-12-10 15:17:40|1701.2|1701|1701.2|1701|1701.6|1701.2|1701.2|1701|3881
1607613470000|2020-12-10 15:17:50|1701|1700.8|1700.8|1700.4|1701.2|1700.8|1700.6|1700.4|4189
1607613480000|2020-12-10 15:18:00|1700.6|1700.2|1701|1700.6|1701|1700.6|1700.4|1700.2|40621
1607613490000|2020-12-10 15:18:10|1700.6|1700.4|1701|1700.6|1701|1700.6|1700.6|1700.4|1092
1607613500000|2020-12-10 15:18:20|1701.2|1700.8|1702.8|1702.2|1703|1702.2|1701.2|1700.6|2913
1607613510000|2020-12-10 15:18:30|1702.6|1702.4|1702.4|1702.2|1702.8|1702.4|1702.4|1702.2|406
1607613520000|2020-12-10 15:18:40|1702.6|1702.4|1702.2|1701.8|1702.8|1702.6|1702|1701.8|3056
1607613530000|2020-12-10 15:18:50|1702.4|1702|1702.6|1702|1702.6|1702|1702.2|1701.8|1485
1607613540000|2020-12-10 15:19:00|1702.8|1702.4|1702.8|1702.4|1702.8|1702.4|1702.8|1702.4|1529
1607613550000|2020-12-10 15:19:10|1702.6|1702.2|1702.2|1702|1702.6|1702.4|1702.2|1702|988
1607613560000|2020-12-10 15:19:20|1702|1701.8|1702.4|1702|1702.4|1702|1701.8|1701.6|6016
1607613570000|2020-12-10 15:19:30|1702.2|1701.8|1702.2|1701.8|1702.4|1702|1702.2|1701.8|1759
1607613580000|2020-12-10 15:19:40|1702|1701.6|1701.8|1701.6|1702|1701.6|1701.6|1701.4|1849
1607613590000|2020-12-10 15:19:50|1702|1701.8|1702.6|1702.2|1702.6|1702.2|1701.8|1701.6|2612
1607613600000|2020-12-10 15:20:00|1702.8|1702.4|1702.6|1702.2|1702.8|1702.6|1702.2|1702|2618
1607613610000|2020-12-10 15:20:10|1702.8|1702.4|1703.8|1703.4|1703.8|1703.6|1702.8|1702.4|3977
1607613620000|2020-12-10 15:20:20|1703.6|1703.6|1703|1702.6|1703.6|1703.6|1702.8|1702.4|2678
1607613630000|2020-12-10 15:20:30|1703.2|1702.8|1703.6|1703.2|1703.8|1703.2|1703.2|1702.6|4563
1607613640000|2020-12-10 15:20:40|1703.4|1703|1703.4|1703|1703.6|1703.2|1703.2|1703|650
1607613650000|2020-12-10 15:20:50|1703.2|1702.8|1703|1702.6|1703.4|1702.8|1702.6|1702.4|2571
1607613660000|2020-12-10 15:21:00|1703.2|1702.8|1703.8|1703.6|1704|1703.8|1703.2|1702.8|4099
1607613670000|2020-12-10 15:21:10|1704|1703.8|1704|1703.6|1704.4|1703.8|1703.8|1703.4|2773
1607613680000|2020-12-10 15:21:20|1703.8|1703.4|1703.8|1703.4|1703.8|1703.4|1703.8|1703.4|233
1607613690000|2020-12-10 15:21:30|1703.6|1703.2|1703.4|1703.2|1703.6|1703.2|1703.2|1703|1204
1607613700000|2020-12-10 15:21:40|1703.2|1703|1703.4|1703.2|1703.4|1703.2|1703.2|1703|567
1607613710000|2020-12-10 15:21:50|1703.2|1703|1703.2|1703|1703.2|1703.2|1703.2|1703|0
1607613720000|2020-12-10 15:22:00|1703.4|1703.2|1703.6|1703.2|1703.6|1703.4|1703.4|1703.2|2021
1607613730000|2020-12-10 15:22:10|1703.8|1703.4|1703.6|1703.4|1703.8|1703.6|1703.6|1703.4|2273
1607613740000|2020-12-10 15:22:20|1703.4|1703.2|1703.6|1703.4|1703.6|1703.4|1703.4|1703.2|1422
1607613750000|2020-12-10 15:22:30|1703.8|1703.6|1704.6|1704.2|1705|1704.8|1703.8|1703.6|2739
1607613760000|2020-12-10 15:22:40|1704.8|1704.4|1704.6|1704.2|1704.8|1704.6|1704.4|1704|737
1607613770000|2020-12-10 15:22:50|1704.4|1704|1704|1703.8|1704.4|1704|1704|1703.8|808
1607613780000|2020-12-10 15:23:00|1704.2|1704|1704.4|1704|1704.4|1704|1704|1703.8|2451
1607613790000|2020-12-10 15:23:10|1704.2|1704.2|1704.6|1704.2|1704.6|1704.2|1704.2|1704|1522
1607613800000|2020-12-10 15:23:20|1704.4|1704|1703.8|1703.4|1704.4|1704.2|1703.6|1703.2|2341
1607613810000|2020-12-10 15:23:30|1703.6|1703.2|1704|1703.8|1704|1703.8|1703.4|1702.8|2663
1607613820000|2020-12-10 15:23:40|1704.2|1704|1704|1703.8|1704.2|1704|1703.4|1703.2|1413
1607613830000|2020-12-10 15:23:50|1704.2|1704|1704.4|1704.2|1704.4|1704.2|1704|1703.8|1040
1607613840000|2020-12-10 15:24:00|1704.6|1704.4|1705.2|1705|1705.4|1705|1704.6|1704.4|3405
1607613850000|2020-12-10 15:24:10|1705.4|1705.2|1705.4|1705.2|1705.4|1705.2|1705.2|1705|1863
1607613860000|2020-12-10 15:24:20|1705.6|1705.4|1707.8|1707.6|1708|1707.6|1705.6|1705.4|17596
1607613870000|2020-12-10 15:24:30|1708|1707.8|1708.4|1708|1709|1708.6|1708|1707.6|3800
1607613880000|2020-12-10 15:24:40|1708.2|1707.8|1707.2|1707|1708.2|1707.8|1707.2|1707|1342
1607613890000|2020-12-10 15:24:50|1707.4|1706.8|1707|1706.6|1707.4|1707|1706.8|1706.2|1915
1607613900000|2020-12-10 15:25:00|1706.8|1706.4|1706.6|1706.2|1706.8|1706.4|1706.2|1706|2273
1607613910000|2020-12-10 15:25:10|1706.4|1706|1706.4|1706.2|1706.6|1706.2|1706|1705.6|3045
1607613920000|2020-12-10 15:25:20|1706.2|1706|1706.4|1706|1706.6|1706.4|1706.2|1705.8|933
1607613930000|2020-12-10 15:25:30||1706.2||1706||1706.2||1706|11
1607613940000|2020-12-10 15:25:40|1706.6|1706.2|1706.4|1706|1706.6|1706.4|1706|1705.8|3295
1607613950000|2020-12-10 15:25:50|1706.2|1705.8|1705.4|1705|1706.2|1705.8|1705.2|1705|3728
1607613960000|2020-12-10 15:26:00|1705.2|1704.8|1704.8|1704.4|1705.4|1705|1704.8|1704.4|5872
1607613970000|2020-12-10 15:26:10|1704.6|1704.2|1704.6|1704.4|1704.6|1704.4|1704.4|1704.2|298
1607613980000|2020-12-10 15:26:20|1704.8|1704.6|1705.2|1704.8|1705.4|1705.2|1704.8|1704.6|2975
1607613990000|2020-12-10 15:26:30|1705|1705|1704.6|1704.4|1705.2|1705|1704.6|1704.4|654
1607614000000|2020-12-10 15:26:40|1704.4|1704.2|1704.4|1704|1704.4|1704.2|1704.2|1704|677
1607614010000|2020-12-10 15:26:50|1704.6|1704.2|1705|1704.6|1705|1704.6|1704.6|1704|1554
1607614020000|2020-12-10 15:27:00|1704.8|1704.4|1705.6|1705.4|1705.6|1705.4|1704.6|1704.4|2291
1607614030000|2020-12-10 15:27:10|1705.8|1705.6|1705.6|1705.2|1705.8|1705.6|1705.4|1705.2|1780
1607614040000|2020-12-10 15:27:20|1705.8|1705|1706|1705.6|1706|1705.8|1705.8|1705|2710
1607614050000|2020-12-10 15:27:30|||||||||140
1607614060000|2020-12-10 15:27:40|1705.8|1705.4|1706|1705.6|1706|1705.6|1705.8|1705.4|0
1607614070000|2020-12-10 15:27:50|1705.8|1705.4|1705.6|1705.4|1705.8|1705.4|1705.4|1705.2|2571
1607614080000|2020-12-10 15:28:00|1705.8|1705.6|1705.4|1705|1705.8|1705.6|1705.2|1705|74616
1607614090000|2020-12-10 15:28:10|1705.2|1704.8|1705|1704.6|1705.2|1705|1704.8|1704.6|3231
1607614100000|2020-12-10 15:28:20|1704.8|1704.4|1704.4|1704|1704.8|1704.8|1704.4|1704|3568
1607614110000|2020-12-10 15:28:30|1704.6|1704.2|1704.4|1704.2|1704.6|1704.4|1704.4|1704.2|1300
1607614120000|2020-12-10 15:28:40|1704.6|1704.4|1704.4|1704|1704.6|1704.4|1704.2|1704|787
1607614130000|2020-12-10 15:28:50|1704.2|1704.2|1704.2|1703.8|1704.4|1704.2|1704.2|1703.8|663
1607614140000|2020-12-10 15:29:00|1704.4|1704|1704.6|1704.4|1704.8|1704.6|1704.2|1704|4835
1607614150000|2020-12-10 15:29:10|1704.8|1704.2|1704.4|1704|1704.8|1704.2|1704.2|1704|3822
1607614160000|2020-12-10 15:29:20|1704.6|1703.8|1704.4|1704.2|1704.6|1704.4|1704|1703.8|2028
1607614170000|2020-12-10 15:29:30|1704.2|1704|1703.4|1703|1704.2|1704|1703.4|1703|4072
1607614180000|2020-12-10 15:29:40|1703.2|1702.8|1703.2|1703|1703.4|1703.2|1703|1702.8|2372
1607614190000|2020-12-10 15:29:50|1703.4|1703.2|1703.2|1702.8|1703.4|1703.2|1703|1702.8|1944
1607614200000|2020-12-10 15:30:00|1703.4|1703|1705.2|1704.8|1705.6|1705.2|1703.2|1703|9076
1607614210000|2020-12-10 15:30:10|1705.6|1705|1706|1705.6|1706.2|1706|1705.6|1705|2054
1607614220000|2020-12-10 15:30:20|1705.8|1705.4|1704.8|1704.6|1705.8|1705.4|1704.8|1704.6|4092
1607614230000|2020-12-10 15:30:30|1705|1704.8|1704.6|1704.4|1705|1704.8|1704.6|1704.4|2938
1607614240000|2020-12-10 15:30:40|1704.4|1704.2|1704.2|1703.8|1704.4|1704.2|1704|1703.6|2362
1607614250000|2020-12-10 15:30:50|1704.4|1704|1704.6|1704.4|1704.8|1704.4|1704.4|1703.8|1453
1607614260000|2020-12-10 15:31:00|1704.4|1704.2|1704.6|1704.2|1705.2|1704.8|1704.4|1704.2|10117
1607614270000|2020-12-10 15:31:10|1704.8|1704.4|1704.6|1704.4|1704.8|1704.6|1704.2|1704|3148
1607614280000|2020-12-10 15:31:20|1704.8|1704.2|1704.6|1704|1704.8|1704.6|1704.2|1704|2286
1607614290000|2020-12-10 15:31:30|1704.4|1704.2|1704.6|1704.2|1704.6|1704.4|1704.2|1704|446
1607614300000|2020-12-10 15:31:40|1704.4|1704|1704.4|1704.2|1704.4|1704.2|1704.4|1704|413
1607614310000|2020-12-10 15:31:50|1704.2|1704|1704.4|1704.2|1704.4|1704.2|1704.2|1704|888
1607614320000|2020-12-10 15:32:00|1704.6|1704.4|1705.2|1705|1705.4|1705|1704.4|1704.2|11566
1607614330000|2020-12-10 15:32:10|1705.6|1705.2|1705.2|1704.8|1706.6|1706.2|1705.2|1704.8|16029
1607614340000|2020-12-10 15:32:20|1705|1704.6|1704.4|1704|1705|1704.6|1704.2|1704|3826
1607614350000|2020-12-10 15:32:30|1704.2|1703.8|1703.4|1703|1704.4|1703.8|1703.4|1703|2310
1607614360000|2020-12-10 15:32:40|1703.2|1703.2|1703.2|1703|1703.4|1703.2|1703.2|1703|1979
1607614370000|2020-12-10 15:32:50|1703|1702.8|1703|1702.6|1703.2|1702.8|1702.8|1702.2|795
1607614380000|2020-12-10 15:33:00|1702.8|1702.4|1703.4|1703.2|1703.4|1703.2|1702.8|1702.4|3272
1607614390000|2020-12-10 15:33:10|1703.6|1703.4|1704|1703.4|1704|1703.8|1703.4|1703.2|1851
1607614400000|2020-12-10 15:33:20|1703.8|1703.2|1702.8|1702.6|1703.8|1703.2|1702.8|1702.6|2222
1607614410000|2020-12-10 15:33:30|1702.6|1702.4|1702.6|1702.4|1702.6|1702.4|1702.4|1702.2|2043
1607614420000|2020-12-10 15:33:40|1702.4|1702.2|1702.6|1702.2|1702.6|1702.2|1702.4|1702|1423
1607614430000|2020-12-10 15:33:50|1702.4|1702|1702.4|1702|1702.4|1702|1702.4|1702|0
1607614440000|2020-12-10 15:34:00|1702.2|1702.2|1702.8|1702.6|1702.8|1702.6|1702.2|1702|4641
1607614450000|2020-12-10 15:34:10|1702.6|1702.4|1702.4|1702.2|1702.6|1702.4|1702.4|1702.2|755
1607614460000|2020-12-10 15:34:20|1702.2|1702|1702|1701.8|1702.2|1702|1702|1701.8|6358
1607614470000|2020-12-10 15:34:30|1701.8|1701.6|1702.4|1702|1702.4|1702|1701.6|1701.4|3604
1607614480000|2020-12-10 15:34:40|1702.2|1701.8|1702|1701.6|1702.2|1701.8|1701.8|1701.4|1103
1607614490000|2020-12-10 15:34:50|1701.8|1701.4|1701.4|1701.2|1701.8|1701.4|1701.4|1701|4541
1607614500000|2020-12-10 15:35:00|1701.6|1701.4|1702.4|1702.2|1702.4|1702.2|1701.2|1701|17903
1607614510000|2020-12-10 15:35:10|1702.2|1702|1702.8|1702.4|1702.8|1702.6|1702.2|1702|1816
1607614520000|2020-12-10 15:35:20|1702.6|1702.6|1702.8|1702.6|1702.8|1702.6|1702.6|1702.4|8
1607614530000|2020-12-10 15:35:30|1703|1702.8|1704|1703.6|1704|1703.6|1702.8|1702.6|5740
1607614540000|2020-12-10 15:35:40|1703.6|1703.4|1703.4|1703|1703.6|1703.4|1703.2|1703|3921
1607614550000|2020-12-10 15:35:50|1703.6|1703.2|1702.6|1702.2|1703.6|1703.2|1702.6|1702.2|5385
1607614560000|2020-12-10 15:36:00|1702.4|1702.4|1702.8|1702.6|1702.8|1702.6|1702.4|1702.2|1441
1607614570000|2020-12-10 15:36:10|1703|1702.8|1703.4|1702.8|1703.6|1703.2|1702.8|1702.6|2056
1607614580000|2020-12-10 15:36:20|1703.6|1703|1704|1703.8|1704|1703.8|1703.6|1703|1650
1607614590000|2020-12-10 15:36:30|1703.8|1703.6|1703|1702.8|1703.8|1703.8|1703|1702.6|8042
1607614600000|2020-12-10 15:36:40|1703.2|1703|1703.6|1703.4|1703.8|1703.6|1703|1702.8|3162
1607614610000|2020-12-10 15:36:50|1703.8|1703.6|1704|1703.6|1704.6|1704.2|1703.8|1703.4|2722
1607614620000|2020-12-10 15:37:00|1704.2|1703.8|1704.4|1704.2|1704.6|1704.4|1704|1703.6|1991
1607614630000|2020-12-10 15:37:10|1704.6|1704|1704.6|1704.2|1704.6|1704.2|1704.4|1704|1117
1607614640000|2020-12-10 15:37:20|1704.4|1704.4|1704.2|1704|1704.4|1704.4|1704.2|1704|129
1607614650000|2020-12-10 15:37:30|1704.4|1704.2|1704.4|1704|1704.8|1704.4|1704.4|1704|4861
1607614660000|2020-12-10 15:37:40|1704.2|1704.2|1704.4|1704.2|1704.4|1704.2|1703.8|1703.6|7226
1607614670000|2020-12-10 15:37:50|1704.2|1704|1704|1703.8|1704.2|1704.2|1704|1703.8|1131
1607614680000|2020-12-10 15:38:00|1703.8|1703.6|1704.8|1704.4|1705|1704.6|1703.8|1703.6|4696
1607614690000|2020-12-10 15:38:10|1705|1704.6|1705|1704.8|1706.4|1705.8|1704.6|1704.2|21233
1607614700000|2020-12-10 15:38:20|1705.2|1705|1704.8|1704.4|1705.2|1705|1704.6|1704.4|5535
1607614710000|2020-12-10 15:38:30|1704.6|1704.6|1704.2|1704|1704.6|1704.6|1704.2|1704|1844
1607614720000|2020-12-10 15:38:40|1704.4|1703.8|1703.6|1703.2|1704.4|1703.8|1703.4|1703.2|3822
1607614730000|2020-12-10 15:38:50|1703.4|1703.4|1703.6|1703.2|1703.8|1703.6|1703.4|1703.2|3919
1607614740000|2020-12-10 15:39:00|1703.8|1703.4|1703.8|1703.4|1704|1703.8|1703.6|1703.2|835
1607614750000|2020-12-10 15:39:10|1704|1703.6|1705.4|1704.6|1705.4|1704.8|1703.8|1703.4|1875
1607614760000|2020-12-10 15:39:20|1705.2|1704.8|1705.2|1705|1705.4|1705.2|1705|1704.8|1797
1607614770000|2020-12-10 15:39:30|1705|1704.8|1704.8|1704.6|1705.4|1704.8|1704.8|1704.4|7254
1607614780000|2020-12-10 15:39:40|1704.6|1704.4|1704.6|1704.2|1704.6|1704.4|1704.4|1704|3530
1607614790000|2020-12-10 15:39:50|1704.4|1704|1704.6|1704.2|1704.8|1704.6|1704.2|1704|3533
1607614800000|2020-12-10 15:40:00|1704.4|1704.4|1704.6|1704.4|1704.8|1704.6|1704.4|1704.4|2189
1607614810000|2020-12-10 15:40:10|1704.8|1704.6|1705.6|1705.2|1706|1705.4|1704.8|1704.6|2500
1607614820000|2020-12-10 15:40:20|1705.8|1705.4|1706.4|1706|1706.4|1706.2|1705.8|1705.4|3334
1607614830000|2020-12-10 15:40:30|1706.8|1706.2|1707.2|1706.6|1707.4|1707|1706.8|1706.2|4194
1607614840000|2020-12-10 15:40:40|1706.8|1706.4|1706.2|1706|1706.8|1706.4|1706.2|1706|3220
1607614850000|2020-12-10 15:40:50|1706|1705.6|1705|1704.6|1706|1705.6|1704.8|1704.4|1907
1607614860000|2020-12-10 15:41:00|1704.8|1704.4|1704.6|1704.4|1705|1704.4|1704.6|1704|1300
1607614870000|2020-12-10 15:41:10|1704.8|1704.2|1704.4|1704|1704.8|1704.2|1704.4|1704|947
1607614880000|2020-12-10 15:41:20|1704.2|1703.8|1704.2|1704|1704.6|1704.2|1704|1703.8|2165
1607614890000|2020-12-10 15:41:30|1704|1703.8|1704.2|1703.6|1704.2|1704|1703.8|1703.4|2979
1607614900000|2020-12-10 15:41:40|1704.4|1704|1705|1704.6|1705.4|1704.8|1704.2|1704|3159
1607614910000|2020-12-10 15:41:50|1705.2|1704.8|1705.8|1705.4|1705.8|1705.6|1705.2|1704.8|2579
1607614920000|2020-12-10 15:42:00|1706|1705.6|1705.6|1705.2|1706.4|1706.2|1705.2|1705|8201
1607614930000|2020-12-10 15:42:10|1705.8|1705.4|1705.6|1705.4|1705.8|1705.6|1705.6|1705|2265
1607614940000|2020-12-10 15:42:20|1705.8|1705.6|1705.6|1705.2|1705.8|1705.6|1705.4|1705.2|721
1607614950000|2020-12-10 15:42:30|1705.4|1705|1704.8|1704.2|1705.4|1705|1704.8|1704.2|1274
1607614960000|2020-12-10 15:42:40|1704.6|1704|1704.4|1704|1704.6|1704.2|1704.2|1703.8|600
1607614970000|2020-12-10 15:42:50|1704.2|1704.2|1704|1703.6|1704.2|1704.2|1704|1703.4|6214
1607614980000|2020-12-10 15:43:00|1703.8|1703.8|1703.4|1703|1704|1703.8|1703.4|1703|3513
1607614990000|2020-12-10 15:43:10|1703.2|1702.8|1703.2|1702.8|1703.2|1703|1703|1702.8|1947
1607615000000|2020-12-10 15:43:20|1703.4|1703|1703.8|1703.4|1704|1703.6|1703.2|1703|3532
1607615010000|2020-12-10 15:43:30|1704|1703.6|1704.2|1703.6|1704.2|1704|1704|1703.6|2565
1607615020000|2020-12-10 15:43:40|1704|1704|1704.4|1704|1704.4|1704.2|1704|1704|1965
1607615030000|2020-12-10 15:43:50|1704.8|1704.2|1705|1704.8|1705.4|1705|1704.8|1704.2|1278
1607615040000|2020-12-10 15:44:00|1704.8|1704.4|1704.8|1704.6|1705.2|1704.8|1704.8|1704.4|876
1607615050000|2020-12-10 15:44:10|1704.6|1704.4|1705.2|1704.8|1705.2|1704.8|1704.4|1704.2|1807
1607615060000|2020-12-10 15:44:20|1705||1705||1705||1705||72
1607615070000|2020-12-10 15:44:30|1704.8|1704.6|1704.6|1704.4|1704.8|1704.6|1704.6|1704.4|1058
1607615080000|2020-12-10 15:44:40|1704.4|1704.2|1703.8|1703.4|1704.6|1704.2|1703.4|1703.2|2886
1607615090000|2020-12-10 15:44:50|1703.6|1703.6|1703.8|1703.4|1703.8|1703.6|1703.6|1703.2|1098
1607615100000|2020-12-10 15:45:00|1703.6|1703.2|1704|1703.4|1704|1703.8|1703.4|1703.2|1921
1607615110000|2020-12-10 15:45:10|1703.8||1703.8||1704||1703.8||413
1607615120000|2020-12-10 15:45:20|1703.6|1703.2|1703.2|1703|1703.6|1703.2|1703.2|1703|486
1607615130000|2020-12-10 15:45:30|1703.4|1703.2|1703|1702.8|1703.4|1703.2|1703|1702.8|2274
1607615140000|2020-12-10 15:45:40|1703.2|1703|1702.8|1702.4|1703.2|1703|1702.8|1702.4|2993
1607615150000|2020-12-10 15:45:50|1702.6|1702.6|1701.6|1701.4|1702.6|1702.6|1701.6|1701.4|1554
1607615160000|2020-12-10 15:46:00|1701.8|1701.6|1703.6|1703|1703.6|1703.4|1701.8|1701.4|5878
1607615170000|2020-12-10 15:46:10|1703.4|1703.2|1703.6|1703.2|1703.6|1703.2|1703.2|1703|4804
1607615180000|2020-12-10 15:46:20|1703.4|1703|1702.6|1702.2|1703.4|1703|1702.6|1702|2751
1607615190000|2020-12-10 15:46:30|1702.4|1702|1702.2|1702|1702.4|1702.2|1702.2|1701.8|1905
1607615200000|2020-12-10 15:46:40|1702.4|1701.8|1701.8|1701.4|1702.4|1702.2|1701.8|1701.4|1053
1607615210000|2020-12-10 15:46:50|1701.6|1701.6|1701.8|1701.4|1702.2|1701.8|1701.6|1701.2|5276
1607615220000|2020-12-10 15:47:00|1701.6|1701.6|1701.6|1701.4|1701.8|1701.6|1701.6|1701.4|2338
1607615230000|2020-12-10 15:47:10|1701.4|1701.2|1701.4|1701|1701.6|1701.4|1701.2|1701|2191
1607615240000|2020-12-10 15:47:20|1701.6|1701.2|1701.4|1701|1701.6|1701.2|1701|1700.8|11896
1607615250000|2020-12-10 15:47:30|1701.2|1701.2|1701.4|1701|1701.6|1701.4|1701.2|1701|2176
1607615260000|2020-12-10 15:47:40|1701.2||1701.2||1701.2||1701.2||0
1607615270000|2020-12-10 15:47:50|1701|1700.8|1701.4|1700.8|1701.6|1701.4|1701|1700.8|3736
1607615280000|2020-12-10 15:48:00|1701.6|1701|1701.6|1701.4|1702|1701.6|1701.4|1701|2917
1607615290000|2020-12-10 15:48:10|1701.4|1701.2|1701.4|1700.8|1701.6|1701.2|1701|1700.8|1940
1607615300000|2020-12-10 15:48:20|1701.2|1700.6|1701.4|1701|1701.4|1701|1700.8|1700.4|1597
1607615310000|2020-12-10 15:48:30|1701.2|1701.2|1701|1700.6|1701.2|1701.2|1700.8|1700.4|6837
1607615320000|2020-12-10 15:48:40|1700.8|1700.4|1701.6|1701|1701.8|1701.4|1700.8|1700.4|8509
1607615330000|2020-12-10 15:48:50|1701.4|1701.2|1701.4|1701|1701.4|1701.2|1701|1700.6|3455
1607615340000|2020-12-10 15:49:00|1701.2|1700.8|1701.2|1700.8|1701.4|1701|1701|1700.6|1286
1607615350000|2020-12-10 15:49:10|1701.4|1701|1701.8|1701.4|1702|1701.8|1701.4|1701|2730
1607615360000|2020-12-10 15:49:20|1702|1701.6|1701.8|1701.4|1702.4|1701.8|1701.8|1701.4|1188
1607615370000|2020-12-10 15:49:30|1702|1701.6|1701.4|1701|1702|1701.6|1701.2|1701|870
1607615380000|2020-12-10 15:49:40|1701.2|1700.8|1700.8|1700.6|1701.4|1700.8|1700.2|1700|6439
1607615390000|2020-12-10 15:49:50|1700.6|1700.4|1700.6|1700.4|1700.8|1700.6|1700.6|1700.4|174
1607615400000|2020-12-10 15:50:00|1700.8|1700.6|1701.8|1701|1701.8|1701.2|1700.6|1700.6|4551
1607615410000|2020-12-10 15:50:10|1702|1701.2|1702.2|1701.4|1702.8|1702.2|1701.2|1700.8|21639
1607615420000|2020-12-10 15:50:20|1702|1701.6|1702.2|1701.6|1702.2|1701.8|1701.4|1701|7951
1607615430000|2020-12-10 15:50:30|1702|1701.8|1701.2|1700.6|1702|1701.8|1700.6|1700.4|10924
1607615440000|2020-12-10 15:50:40|1701.4|1700.8|1701.4|1701|1701.4|1701|1701.2|1700.6|3880
1607615450000|2020-12-10 15:50:50|1701.6|1701.2|1701.8|1701.4|1702.2|1701.4|1701.6|1701.2|1616
1607615460000|2020-12-10 15:51:00|1702|1701.8|1701.8|1701.4|1702.2|1701.8|1701.8|1701.4|1427
1607615470000|2020-12-10 15:51:10|1702|1701.6|1702|1701.8|1702.2|1702|1702|1701.6|708
1607615480000|2020-12-10 15:51:20|1702.2|1702|1703.2|1702.8|1703.4|1702.8|1702.2|1702|4913
1607615490000|2020-12-10 15:51:30|1703|1703|1702.8|1702.6|1703|1703|1702.6|1702.4|4061
1607615500000|2020-12-10 15:51:40|1703|1702.8|1703.6|1703|1703.6|1703|1702.8|1702.4|1306
1607615510000|2020-12-10 15:51:50|1703.4|1703.2|1702.8|1702.4|1703.4|1703.4|1702.8|1702.4|7474
1607615520000|2020-12-10 15:52:00|1702.6|1702.2|1701.8|1701.4|1702.6|1702.2|1701.8|1701.4|4246
1607615530000|2020-12-10 15:52:10|1702|1701.6|1702|1701.4|1702|1701.8|1701.8|1701.4|1444
1607615540000|2020-12-10 15:52:20|1702.2|1701.6|1702.2|1702|1702.2|1702|1702.2|1701.6|22505
1607615550000|2020-12-10 15:52:30|1702|1701.8|1701.6|1701.2|1702|1701.8|1701.4|1701.2|4853
1607615560000|2020-12-10 15:52:40|1701.4|1701|1701.6|1701.2|1701.8|1701.4|1701.2|1701|6714
1607615570000|2020-12-10 15:52:50|1701.4|1701.4|1701.6|1701.4|1701.6|1701.4|1701.4|1701.4|2842
1607615580000|2020-12-10 15:53:00|1701.8|1701.6|1701.4|1701.2|1701.8|1701.6|1701.4|1701.2|3820
1607615590000|2020-12-10 15:53:10|1701.2|1701|1701|1700.8|1701.4|1701.2|1701|1700.8|4012
1607615600000|2020-12-10 15:53:20|1700.8|1700.6|1699.8|1699.4|1701|1700.6|1699.6|1699.2|38236
1607615610000|2020-12-10 15:53:30|1700|1699.6|1700.8|1700.4|1700.8|1700.6|1700|1699.4|5157
1607615620000|2020-12-10 15:53:40|1700.6|1700.2|1700.6|1700.4|1700.8|1700.4|1700.4|1699.8|2583
1607615630000|2020-12-10 15:53:50|1700.8|1700.6|1700.4|1700|1700.8|1700.6|1700.2|1700|624
1607615640000|2020-12-10 15:54:00|1700.2|1699.8|1700.6|1700|1700.6|1700|1700|1699.8|1735
1607615650000|2020-12-10 15:54:10||1700.2||1700.2||1700.2||1700.2|0
1607615660000|2020-12-10 15:54:20||1700.4||1700.4||1700.4||1700.2|0
1607615670000|2020-12-10 15:54:30|1700.4|1700.2|1700.6|1700.2|1700.6|1700.4|1700.4|1700.2|3408
1607615680000|2020-12-10 15:54:40|1700.4|1700.4|1700.4|1700.2|1700.6|1700.4|1700.4|1700.2|582
1607615690000|2020-12-10 15:54:50|1700.6|1700|1700.4|1700|1700.6|1700|1700.2|1700|2579
1607615700000|2020-12-10 15:55:00|1700.2|1700.2|1700.6|1700|1700.6|1700.4|1700|1699.8|4298
1607615710000|2020-12-10 15:55:10|1700.8|1700.2|1701.2|1700.8|1701.4|1701|1700.6|1700.2|4491
1607615720000|2020-12-10 15:55:20|1701|1700.6|1700.4|1700.2|1701|1700.6|1700.4|1700.2|1481
1607615730000|2020-12-10 15:55:30|1700.6|1700.4|1700.6|1700.2|1700.8|1700.4|1700.4|1700.2|558
1607615740000|2020-12-10 15:55:40|1700.4|1700.4|1700.4|1700.2|1700.8|1700.4|1700.4|1700.2|27
1607615750000|2020-12-10 15:55:50|1700.8|1700.4|1700.8|1700.4|1700.8|1700.4|1700.8|1700.2|306
1607615760000|2020-12-10 15:56:00|1700.6|1700.2|1698.8|1698.6|1700.6|1700.2|1698.6|1698.4|33097
1607615770000|2020-12-10 15:56:10|1698.6|1698.4|1697.6|1697.4|1698.8|1698.4|1697.6|1697.2|7656
1607615780000|2020-12-10 15:56:20|1697.8|1697.2|1697.8|1697.6|1698|1697.6|1697.6|1697|6348
1607615790000|2020-12-10 15:56:30|1697.6|1697.4|1698.2|1697.8|1698.4|1698|1697.6|1697.4|1455
1607615800000|2020-12-10 15:56:40|1698.4|1698|1698.4|1698|1698.4|1698|1698.2|1697.8|782
1607615810000|2020-12-10 15:56:50|1698.2|1697.8|1698.6|1698.4|1698.6|1698.4|1698.2|1697.8|1531
1607615820000|2020-12-10 15:57:00|1698.8|1698.6|1698.8|1698.6|1699|1698.6|1698.6|1698.4|3157
1607615830000|2020-12-10 15:57:10|1699|1698.8|1700|1699.6|1700.2|1699.8|1698.8|1698.6|4886
1607615840000|2020-12-10 15:57:20|1699.8|1699.4|1699.8|1699.2|1700|1699.4|1699.4|1698.8|5686
1607615850000|2020-12-10 15:57:30|1699.6|1699.4|1699.8|1699.6|1699.8|1699.6|1699.6|1699.4|630
1607615860000|2020-12-10 15:57:40|1700|1699.4|1699.6|1699.2|1700|1699.6|1699.6|1699.2|274
1607615870000|2020-12-10 15:57:50|1699.8|1699.4|1699.2|1699|1700|1699.6|1699.2|1699|1931
1607615880000|2020-12-10 15:58:00|1699.4|1699.2|1699.6|1699.2|1699.6|1699.2|1699.4|1699|1576
1607615890000|2020-12-10 15:58:10|1699.8|1699.4|1700|1699.6|1700|1699.8|1699.6|1699.2|1193
1607615900000|2020-12-10 15:58:20|1699.8|1699.4|1700.2|1699.8|1700.4|1700|1699.8|1699.4|5120
1607615910000|2020-12-10 15:58:30|1700.4|1700|1700.4|1700|1700.4|1700|1700|1699.8|482
1607615920000|2020-12-10 15:58:40|1700.2|1699.8|1700.4|1700|1700.4|1700.2|1700.2|1699.8|323
1607615930000|2020-12-10 15:58:50|1700.6|1700.2|1700.2|1700|1700.6|1700.2|1700.2|1699.8|1558
1607615940000|2020-12-10 15:59:00|1700.4|1699.8|1700.6|1700.4|1700.6|1700.4|1700.2|1699.8|0
1607615950000|2020-12-10 15:59:10|1700.8|1700.6|1701|1700.8|1701.2|1701|1700.6|1700.4|2779
1607615960000|2020-12-10 15:59:20|1701.2|1701|1701.4|1701|1701.8|1701.6|1700.8|1700.4|6945
1607615970000|2020-12-10 15:59:30|1701.2|1700.8|1701.8|1701.4|1701.8|1701.4|1701|1700.8|2032
1607615980000|2020-12-10 15:59:40|1701.6|1701.2|1701.6|1701.2|1701.8|1701.6|1701.4|1701.2|1501
1607615990000|2020-12-10 15:59:50|1701.8|1701.4|1702.6|1702.4|1702.6|1702.4|1701.6|1701.2|46672
1607616000000|2020-12-10 16:00:00|1702.4|1702|1701.6|1701|1702.4|1702|1701.4|1701|34684
1607616010000|2020-12-10 16:00:10|1701.4|1701.2|1702|1701.6|1702.4|1701.8|1700.8|1700.6|36843
1607616020000|2020-12-10 16:00:20|1701.8|1701.4|1702.2|1701.2|1703|1702.8|1701.6|1701|24299
1607616030000|2020-12-10 16:00:30|1702|1701.4|1701.4|1700.8|1702.2|1702|1701.2|1700.6|34248
1607616040000|2020-12-10 16:00:40|1701.2|1701|1701.4|1700.4|1701.8|1701|1700|1699.4|18725
1607616050000|2020-12-10 16:00:50|1701.2|1700.6|1701|1700.8|1702|1701.6|1701|1700.6|6905
1607616060000|2020-12-10 16:01:00|1701.2|1701|1704|1703.6|1704|1703.6|1701|1700.8|15740
1607616070000|2020-12-10 16:01:10|1704.2|1703.8|1704.2|1703.6|1705.4|1705|1704|1703.6|64622
1607616080000|2020-12-10 16:01:20|1704.4|1703.8|1702.6|1702.2|1704.6|1704.2|1702.2|1701.8|42576
1607616090000|2020-12-10 16:01:30|1702.4|1702|1703|1702.6|1703|1702.6|1701.2|1700.8|11770
1607616100000|2020-12-10 16:01:40|1703.2|1702.8|1704.6|1704|1704.6|1704|1702.8|1702.2|6917
1607616110000|2020-12-10 16:01:50|1704.4|1703.8|1705.8|1705.2|1705.8|1705.2|1704.4|1703.8|1468
1607616120000|2020-12-10 16:02:00|1705.6|1705|1707|1706.6|1707|1706.6|1705.4|1704.8|5291
1607616130000|2020-12-10 16:02:10|1706.8|1705.6|1706.8|1706.2|1707|1706.6|1705.6|1705.4|46089
1607616140000|2020-12-10 16:02:20|1707|1706.4|1704.4|1703.6|1707|1706.4|1703.8|1703|46969
1607616150000|2020-12-10 16:02:30|1704|1703.4|1703|1702.4|1704|1703.4|1702|1701.2|35250
1607616160000|2020-12-10 16:02:40|1702.8|1702.2|1701.4|1701|1702.8|1702.2|1701|1700.8|8403
1607616170000|2020-12-10 16:02:50|1701.2|1701.2|1703|1702.2|1703|1702.6|1701.2|1701|13526
1607616180000|2020-12-10 16:03:00|1702.8|1702.4|1705.8|1705.4|1706|1705.6|1702.8|1702.4|26469
1607616190000|2020-12-10 16:03:10|1705.6|1705.2|1706|1705.8|1708.4|1707.8|1705.4|1705.2|58868
1607616200000|2020-12-10 16:03:20|1706.6|1706|1708.2|1707.2|1708.4|1707.4|1706.6|1706|24574
1607616210000|2020-12-10 16:03:30|1708|1707.4|1704.8|1704|1709|1708.4|1704.4|1704|61060
1607616220000|2020-12-10 16:03:40|1705|1703.4|1704.8|1704.4|1705.2|1704.6|1703.6|1703|13877
1607616230000|2020-12-10 16:03:50|1704.6|1704.6|1703.8|1703.4|1704.8|1704.6|1703.2|1702.8|27076
1607616240000|2020-12-10 16:04:00|1704.4|1703.6|1703.8|1703.4|1705|1704.2|1703.8|1703.2|17455
1607616250000|2020-12-10 16:04:10|1704|1703.6|1705.4|1704.8|1705.4|1704.8|1704|1703.4|5055
1607616260000|2020-12-10 16:04:20|1705.6|1705|1708|1707.6|1708|1707.6|1705.4|1705|17839
1607616270000|2020-12-10 16:04:30|1707.8|1707.4|1707|1706.6|1707.8|1707.4|1707|1706.4|2904
1607616280000|2020-12-10 16:04:40|1707.2|1706.8|1706.6|1706.4|1707.8|1707.6|1706.2|1705.6|15543
1607616290000|2020-12-10 16:04:50|1707|1706.6|1707|1706.4|1707.6|1707.2|1707|1706.2|6663
1607616300000|2020-12-10 16:05:00|1707.2|1706.8|1706.8|1706.4|1707.4|1707|1706.4|1706.2|2989
1607616310000|2020-12-10 16:05:10|1707|1706.6|1707.6|1707.4|1707.6|1707.4|1707|1706.4|4925
1607616320000|2020-12-10 16:05:20|1707.8|1707.6|1707|1706.6|1708.4|1708.2|1706.6|1706.2|42387
1607616330000|2020-12-10 16:05:30|1707.2|1706.4|1706.6|1706|1707.4|1706.8|1706.2|1705.6|1758
1607616340000|2020-12-10 16:05:40|1706.2|1706.2|1706.6|1706.2|1706.6|1706.2|1706.2|1706|3147
1607616350000|2020-12-10 16:05:50|1707|1706.4|1707.4|1707|1707.8|1707|1707|1706.2|1947
1607616360000|2020-12-10 16:06:00|1707.2|1706.8|1707.4|1707|1707.8|1707.4|1707|1706.6|8852
1607616370000|2020-12-10 16:06:10|1707.6|1707.2|1709|1708.8|1709.6|1708.8|1707.6|1707.2|40701
1607616380000|2020-12-10 16:06:20|1709.4|1709|1710.6|1710.2|1710.6|1710.2|1709.4|1709|6121
1607616390000|2020-12-10 16:06:30|1710.8|1710.4|1710.6|1709.8|1710.8|1710.4|1710.2|1709.8|2809
1607616400000|2020-12-10 16:06:40|1710.2|1709.6|1709.6|1709.4|1710.6|1709.6|1709.4|1709.2|5018
1607616410000|2020-12-10 16:06:50|1709.4|1708.8|1708.6|1708.2|1709.4|1709|1708.4|1708|4944
1607616420000|2020-12-10 16:07:00|1708.8|1708.4|1708.6|1708|1709.8|1709.4|1708.4|1708|6761
1607616430000|2020-12-10 16:07:10|1708.4|1708.2|1708.6|1708.2|1708.8|1708.2|1708.4|1708|722
1607616440000|2020-12-10 16:07:20|1708.8|1708.4|1708.8|1708.2|1709|1708.4|1708.6|1708.2|0
1607616450000|2020-12-10 16:07:30|1708.4|1708|1708.8|1708.4|1709.2|1708.4|1707.8|1707.6|5276
1607616460000|2020-12-10 16:07:40|1708.6|1707.6|1708.8|1708.2|1709.2|1708.2|1707.8|1707.6|4610
1607616470000|2020-12-10 16:07:50|1709|1708.4|1710.6|1710.2|1710.8|1710.6|1708.8|1708.2|3672
1607616480000|2020-12-10 16:08:00|1710.4|1710.4|1710.4|1710|1710.6|1710.4|1710|1709.8|2906
1607616490000|2020-12-10 16:08:10|1710.6|1710.2|1710.4|1710|1710.8|1710.2|1710.2|1710|1760
1607616500000|2020-12-10 16:08:20|1710.2|1710.2|1710.4|1710|1710.6|1710.2|1710|1709.8|6493
1607616510000|2020-12-10 16:08:30|1710.2|1709.8|1710.8|1710.2|1710.8|1710.2|1710|1709.8|2064
1607616520000|2020-12-10 16:08:40|1711|1710.4|1713.6|1713.4|1713.6|1713.4|1711|1710.4|7797
1607616530000|2020-12-10 16:08:50|1713.4|1713.2|1712.8|1712.2|1713.6|1713.4|1712.4|1712.2|1897
1607616540000|2020-12-10 16:09:00|1713|1712.4|1712.8|1712.4|1713|1712.4|1712.8|1712.2|0
1607616550000|2020-12-10 16:09:10|1713|1712.2|1711.6|1711.2|1713|1712.6|1711.4|1711.2|7259
1607616560000|2020-12-10 16:09:20|1711.4|1710.8|1711.2|1710.6|1711.8|1711.2|1711|1710.6|4351
1607616570000|2020-12-10 16:09:30|1711.6|1710.8|1712|1711.6|1712.4|1711.6|1711.6|1710.8|3281
1607616580000|2020-12-10 16:09:40|1712.2|1711.8|1712.2|1711.8|1712.4|1712|1712.2|1711.8|706
1607616590000|2020-12-10 16:09:50|1712|1712|1711.2|1710.4|1712.6|1712.2|1710.8|1710.4|5756
1607616600000|2020-12-10 16:10:00|1710.8|1710.2|1710.6|1710|1710.8|1710.6|1710|1709.6|6002
1607616610000|2020-12-10 16:10:10|1710.8|1710.2|1712|1711.8|1712|1711.8|1710.6|1710.2|4092
1607616620000|2020-12-10 16:10:20|1712.2|1712|1712.8|1712.4|1713|1712.4|1712|1711.6|2052
1607616630000|2020-12-10 16:10:30|1713|1712.2|1712.4|1712|1713|1712.2|1712.2|1712|3179
1607616640000|2020-12-10 16:10:40|1712.6|1711.8|1712|1711.2|1712.6|1712|1711.2|1710.6|3797
1607616650000|2020-12-10 16:10:50|1711.8|1711|1711.6|1710.8|1711.8|1711|1711.2|1710.8|10
1607616660000|2020-12-10 16:11:00|1711.2|1711|1710.6|1710|1711.2|1711.2|1710.2|1710|4483
1607616670000|2020-12-10 16:11:10||1710.2||1710||1710.4||1710|329
1607616680000|2020-12-10 16:11:20|1711|1710.2|1711.2|1710.8|1711.2|1710.8|1710.6|1710.2|1623
1607616690000|2020-12-10 16:11:30|1711.4|1711|1711|1710.2|1711.6|1711.2|1710.8|1710|9208
1607616700000|2020-12-10 16:11:40|1710.8|1710.4|1711.4|1710.6|1711.4|1711|1710.6|1710|2987
1607616710000|2020-12-10 16:11:50|1711.2|1711|1709.8|1709.4|1711.4|1711|1709.6|1709.2|8151
1607616720000|2020-12-10 16:12:00|1710|1709.6|1709.4|1708.6|1710.2|1709.8|1709|1708.4|5911
1607616730000|2020-12-10 16:12:10|1709.2|1708.4|1709.6|1709.2|1710|1709.4|1708.6|1708.4|2073
1607616740000|2020-12-10 16:12:20|1709.4|1709|1708.4|1708|1709.8|1709.4|1708.2|1708|9263
1607616750000|2020-12-10 16:12:30|1708.6|1708.2|1708.8|1708.4|1708.8|1708.6|1708.4|1708|1917
1607616760000|2020-12-10 16:12:40|1708.6|1708.2|1709|1708.4|1709|1708.6|1708.6|1708|1189
1607616770000|2020-12-10 16:12:50|1708.8|1708.2|1708|1707.6|1708.8|1708.2|1707.6|1707.4|5587
1607616780000|2020-12-10 16:13:00|1708.2|1707.8|1708.2|1707.6|1708.8|1708.4|1707.8|1707.2|6887
1607616790000|2020-12-10 16:13:10|1708.4|1707.8|1708.6|1708.2|1708.6|1708.2|1708.4|1707.8|795
1607616800000|2020-12-10 16:13:20|1708.4|1708|1709|1708.4|1709.2|1708.4|1708.4|1708|1460
1607616810000|2020-12-10 16:13:30|1708.8|1708.6|1709|1708.4|1709|1708.6|1708.6|1708.4|0
1607616820000|2020-12-10 16:13:40|1708.8|1708.2|1708|1707.8|1708.8|1708.2|1708|1707.8|6651
1607616830000|2020-12-10 16:13:50|1708.2|1707.4|1708|1707.8|1708.2|1707.8|1707.8|1707.4|711
1607616840000|2020-12-10 16:14:00|1707.8|1707.4|1708.2|1707.8|1708.4|1708.2|1707.8|1707.4|3291
1607616850000|2020-12-10 16:14:10|1708.4|1708|1708.4|1707.8|1708.4|1708|1708.2|1707.8|288
1607616860000|2020-12-10 16:14:20|1708.2|1708|1708|1707.4|1708.8|1708.6|1707.8|1707.2|3629
1607616870000|2020-12-10 16:14:30|1708.2|1707.6|1708.6|1708.2|1708.8|1708.2|1708.2|1707.6|1816
1607616880000|2020-12-10 16:14:40|1708.4|1708|1708.2|1707.6|1708.8|1708.4|1708.2|1707.6|739
1607616890000|2020-12-10 16:14:50|1708.4|1707.8|1708.4|1707.8|1708.6|1708.2|1708.4|1707.8|1000
1607616900000|2020-12-10 16:15:00|1708.8|1708|1710|1709.2|1710|1709.2|1708.6|1708|467
1607616910000|2020-12-10 16:15:10|1710.2|1709.6|1709.8|1708.8|1710.2|1709.6|1709.4|1708.4|415
1607616920000|2020-12-10 16:15:20|1709.6|1709.2|1709.4|1708.8|1709.8|1709.2|1709.4|1708.6|0
1607616930000|2020-12-10 16:15:30|1709.2|1708.6|1709.8|1709|1709.8|1709|1709.2|1708.6|13
1607616940000|2020-12-10 16:15:40|1710|1709.4|1709.8|1709|1710|1709.4|1709.2|1708.8|142
1607616950000|2020-12-10 16:15:50|1710|1708.8|1709.8|1709.2|1710|1709.2|1709.6|1708.8|6
1607616960000|2020-12-10 16:16:00|1710|1709.4|1710.8|1710.4|1710.8|1710.4|1710|1709.4|1680
1607616970000|2020-12-10 16:16:10|1710.6|1710.2|1709.8|1709|1711|1710.6|1709.8|1709|1827
1607616980000|2020-12-10 16:16:20|1709.6|1708.8|1709.6|1708.8|1709.8|1709|1709.6|1708.8|0
1607616990000|2020-12-10 16:16:30|1709.8|1709|1709.8|1709.4|1710|1709.4|1709.4|1708.8|550
1607617000000|2020-12-10 16:16:40|1710.2|1709.6|1709.8|1709.2|1710.2|1709.6|1709.8|1709.2|293
1607617010000|2020-12-10 16:16:50|1709.4|1709|1709|1708.4|1709.4|1709|1709|1708.4|539
1607617020000|2020-12-10 16:17:00|1709.2|1708.6|1709.8|1709|1709.8|1709.2|1709|1708.4|776
1607617030000|2020-12-10 16:17:10|1709.6|1709.2|1710.2|1709.2|1710.2|1709.2|1709.6|1709.2|0
1607617040000|2020-12-10 16:17:20|1710|1709.4|1710|1709.4|1710.2|1709.6|1710|1709.4|192
1607617050000|2020-12-10 16:17:30|1709.8|1709.6|1710|1709.4|1710.2|1709.6|1709.8|1709.4|79
1607617060000|2020-12-10 16:17:40|1710.2|1709.6|1710.2|1709.6|1710.2|1709.6|1709.8|1709.4|0
1607617070000|2020-12-10 16:17:50|1710|1709.4|1710|1709.4|1710.2|1709.6|1709.8|1709.4|175
1607617080000|2020-12-10 16:18:00|1709.4|1708.6|1709.4|1708.6|1709.4|1708.6|1709.2|1708.4|407
1607617090000|2020-12-10 16:18:10|1709.6|1708.8|1709.6|1708.8|1709.8|1709|1709.6|1708.8|50
1607617100000|2020-12-10 16:18:20|1709.8|1709|1709.2|1708.4|1709.8|1709.2|1709.2|1708.4|408
1607617110000|2020-12-10 16:18:30|1709.4|1708.6|1709.2|1708.6|1709.4|1708.8|1709.2|1708.4|0
1607617120000|2020-12-10 16:18:40|1709.4|1708.8|1709.2|1708.6|1709.6|1708.8|1709.2|1708.6|322
1607617130000|2020-12-10 16:18:50|1709.6|1708.8|1709.2|1708.6|1709.6|1709|1709|1708.4|135
1607617140000|2020-12-10 16:19:00|1709.4|1708.8|1710.4|1709.8|1710.4|1709.8|1709.2|1708.6|637
1607617150000|2020-12-10 16:19:10|1711.4|1711|1710.4|1709.8|1711.4|1711|1710.4|1709.8|1523
1607617160000|2020-12-10 16:19:20|1710.6|1710|1710.8|1710|1710.8|1710.2|1710.6|1710|0
1607617170000|2020-12-10 16:19:30|1711|1710.4|1711|1710.4|1711|1710.4|1711|1710.4|0
1607617180000|2020-12-10 16:19:40|1710.8|1710.2|1711.4|1710.6|1711.4|1710.6|1710.8|1710.2|181
1607617190000|2020-12-10 16:19:50|1711|1710.4|1710.6|1710|1711|1710.4|1710.2|1709.8|486
1607617200000|2020-12-10 16:20:00|1711.2|1710.2|1712|1711.4|1712|1711.4|1711|1710.2|939
1607617210000|2020-12-10 16:20:10|1711.8|1711.2|1710.8|1710.4|1712|1711.4|1710.8|1710.4|306
1607617220000|2020-12-10 16:20:20|1710.6|1710.2|1710.2|1709.6|1710.8|1710.2|1710.2|1709.6|105
1607617230000|2020-12-10 16:20:30|1710.4|1709.8|1710.6|1710|1710.8|1710|1710.2|1709.6|3655
1607617240000|2020-12-10 16:20:40|1710.8|1709.8|1710.4|1709.8|1710.8|1710|1710.2|1709.6|840
1607617250000|2020-12-10 16:20:50|1710.2|1710|1710.6|1710.2|1710.6|1710.2|1710.2|1710|3105
1607617260000|2020-12-10 16:21:00|1711|1710.4|1711.2|1710.6|1711.2|1710.8|1710.6|1710|2060
1607617270000|2020-12-10 16:21:10|1711|1710.4|1710.6|1710|1711.2|1710.6|1710.6|1710|311
1607617280000|2020-12-10 16:21:20|1710.4|1709.8|1710.4|1710|1710.6|1710|1710.2|1709.8|990
1607617290000|2020-12-10 16:21:30|1710.6|1709.8|1710.6|1710|1710.8|1710.2|1710.6|1709.8|196
1607617300000|2020-12-10 16:21:40|1710.8|1710.2|1710.4|1709.8|1710.8|1710.2|1710.4|1709.8|147
1607617310000|2020-12-10 16:21:50|1710.2|1709.6|1710.6|1710|1710.6|1710|1710.2|1709.6|276
1607617320000|2020-12-10 16:22:00|1710.4|1709.8|1711|1710.4|1711|1710.4|1710.4|1709.8|366
1607617330000|2020-12-10 16:22:10|1711.8|1711.2|1710.8|1710.2|1711.8|1711.2|1710.8|1710.2|510
1607617340000|2020-12-10 16:22:20|1711|1710.4|1710.8|1710.2|1711.4|1710.8|1710.8|1710.2|202
1607617350000|2020-12-10 16:22:30|1711|1710.4|1711.2|1710.6|1711.6|1710.8|1711|1710.4|1400
1607617360000|2020-12-10 16:22:40|1711.4|1710.8|1711.2|1710.6|1711.6|1711|1711.2|1710.6|1211
1607617370000|2020-12-10 16:22:50|1711.4|1710.8|1711.8|1711.2|1711.8|1711.2|1711.2|1710.6|422
1607617380000|2020-12-10 16:23:00|1711.2|1710.4|1711.4|1710.8|1711.4|1710.8|1710.8|1710.2|1750
1607617390000|2020-12-10 16:23:10|1711.6|1711|1711.6|1711|1711.6|1711|1711.6|1711|97
1607617400000|2020-12-10 16:23:20|1711.4|1711.2|1711.8|1711.4|1711.8|1711.4|1711.4|1710.8|104
1607617410000|2020-12-10 16:23:30|1711.6|1711.2|1711.2|1710.6|1711.8|1711.2|1711.2|1710.6|284
1607617420000|2020-12-10 16:23:40|1711.4|1710.8|1711.2|1710.6|1711.4|1710.8|1711|1710.4|324
1607617430000|2020-12-10 16:23:50|1711|1711|1711.4|1711|1711.4|1711|1711|1711|0
1607617440000|2020-12-10 16:24:00|1711.2|1710.8|1711.2|1710.6|1711.2|1710.8|1711|1710.4|146
1607617450000|2020-12-10 16:24:10|1710.6|1710.2|1711.2|1710.6|1711.4|1710.8|1710.6|1710|1190
1607617460000|2020-12-10 16:24:20|1711.4|1710.8|1710.8|1710.4|1711.4|1710.8|1710.8|1710.4|405
1607617470000|2020-12-10 16:24:30|1711.2|1710.6|1711|1710.4|1711.4|1710.8|1710.8|1710.2|74
1607617480000|2020-12-10 16:24:40|1710.8|1710.2|1710.8|1710.2|1710.8|1710.2|1710.8|1710.2|73
1607617490000|2020-12-10 16:24:50|1711|1710.4|1711.4|1710.8|1711.6|1711|1711|1710.4|547
1607617500000|2020-12-10 16:25:00|1711.6|1711.2|1712.4|1711.8|1712.8|1712.2|1711.6|1711.2|708
1607617510000|2020-12-10 16:25:10|1712.2|1711.6|1712.4|1711.8|1712.8|1712.4|1712.2|1711.6|192
1607617520000|2020-12-10 16:25:20|1712.2|1711.6|1711.8|1711.4|1712.2|1711.8|1711.8|1711.4|605
1607617530000|2020-12-10 16:25:30|1712.2|1711.6|1711.8|1711.2|1712.2|1711.6|1711.8|1711|1021
1607617540000|2020-12-10 16:25:40|1711.6|1711|1711.4|1710.8|1711.6|1711.2|1711.4|1710.8|0
1607617550000|2020-12-10 16:25:50|1711.6|1711|1710.8|1710.2|1711.6|1711|1710.6|1710.2|256
1607617560000|2020-12-10 16:26:00|1710.6|1710|1711|1710.4|1711|1710.4|1710.6|1710|385
1607617570000|2020-12-10 16:26:10|1710.8|1710.2|1710.8|1710.4|1711|1710.6|1710.8|1710.2|615
1607617580000|2020-12-10 16:26:20|1711|1710.6|1710.6|1710.2|1711.2|1710.6|1710.6|1710.2|236
1607617590000|2020-12-10 16:26:30|1710.8|1710.4|1710.2|1709.6|1710.8|1710.4|1710|1709.4|32
1607617600000|2020-12-10 16:26:40|1710.6|1709.8|1710.4|1709.8|1710.6|1710.2|1710.2|1709.6|64
1607617610000|2020-12-10 16:26:50|1710.2|1710|1710.4|1709.8|1710.6|1710|1710.2|1709.8|0
1607617620000|2020-12-10 16:27:00|1710.6|1710|1709.2|1708.8|1710.6|1710|1709.2|1708.8|165
1607617630000|2020-12-10 16:27:10|1709.4|1708.6|1709.4|1709|1709.6|1709.2|1709.2|1708.6|96
1607617640000|2020-12-10 16:27:20|1709.6|1709.2|1709.8|1709.2|1709.8|1709.2|1709.4|1708.8|237
1607617650000|2020-12-10 16:27:30|1709.6|1709|1709.2|1708.6|1709.6|1709|1708.8|1708.2|890
1607617660000|2020-12-10 16:27:40|1709|1708.4|1708.8|1708.2|1709.2|1708.4|1708.8|1708.2|101
1607617670000|2020-12-10 16:27:50|1708.6|1708|1708.6|1708.2|1708.8|1708.4|1708.4|1708|1154
1607617680000|2020-12-10 16:28:00|1708.4|1707.8|1708.2|1707.8|1708.6|1708|1708.2|1707.8|1427
1607617690000|2020-12-10 16:28:10|1708.4|1708|1708.4|1707.8|1708.4|1708|1708.4|1707.8|1207
1607617700000|2020-12-10 16:28:20|1708.6|1708.2|1709|1708.6|1709.2|1708.6|1708.6|1708.2|663
1607617710000|2020-12-10 16:28:30|1709.2|1708.4|1709|1708.4|1709.2|1708.4|1709|1708.4|0
1607617720000|2020-12-10 16:28:40|1709.2|1708.6|1709.2|1708.6|1709.2|1708.6|1708.8|1708.4|200
1607617730000|2020-12-10 16:28:50|1709|1708.8|1709.2|1708.4|1709.2|1708.8|1708.6|1708|443
1607617740000|2020-12-10 16:29:00|1709.4|1708.6|1708.6|1708|1709.4|1708.8|1708.4|1707.8|569
1607617750000|2020-12-10 16:29:10|1708.2|1707.8|1708.2|1707.8|1709|1708.6|1708.2|1707.8|1247
1607617760000|2020-12-10 16:29:20|1707.8|1707.2|1707.6|1707|1708|1707.4|1707.4|1707|1034
1607617770000|2020-12-10 16:29:30|1707.8|1707.2|1708.6|1708|1708.6|1708|1707.6|1707|207
1607617780000|2020-12-10 16:29:40|1708.4|1707.8|1708.4|1707.6|1708.8|1708|1708|1707.2|1732
1607617790000|2020-12-10 16:29:50|1708.6|1707.8|1708.2|1707.2|1708.6|1707.8|1708.2|1707.2|216
1607673600000|2020-12-11 08:00:00|1709.6|1709|1706|1704.4|1709.6|1709|1705.2|1703.2|38041
1607673610000|2020-12-11 08:00:10|1705.8|1704.6|1704|1702.6|1705.8|1704.6|1704|1701.8|1403
1607673620000|2020-12-11 08:00:20|1703.8|1702.2|1705.8|1704.4|1706|1704.8|1703.4|1702|6093
1607673630000|2020-12-11 08:00:30|1705|1704.2|1706.2|1704.2|1706.6|1704.2|1704.2|1701.8|210
1607673640000|2020-12-11 08:00:40|1706|1704|1705.4|1704.2|1706.4|1704.8|1705.2|1702.8|781
1607673650000|2020-12-11 08:00:50|1705|1703.4|1706|1704.2|1706.8|1705|1704.8|1703.4|860
1607673660000|2020-12-11 08:01:00|1706.2|1704.4|1707.4|1705.4|1709.2|1706.2|1706.2|1704.4|240
1607673670000|2020-12-11 08:01:10|1708.4|1706.2|1708.2|1706.2|1708.4|1706.2|1708.2|1706.2|0
1607673680000|2020-12-11 08:01:20|1708|1705.2|1707|1705|1708|1705.2|1706.8|1705|1146
1607673690000|2020-12-11 08:01:30|1708.4|1705.2|1709|1707|1709.8|1707|1708.4|1705.2|490
1607673700000|2020-12-11 08:01:40|1709.2|1706.2|1709.6|1706.4|1709.6|1706.4|1708|1706.2|6002
1607673710000|2020-12-11 08:01:50|1709.8|1706.6|1709.8|1707.2|1710|1707.2|1709.8|1706.6|0
1607673720000|2020-12-11 08:02:00|1710|1708.6|1712|1709.8|1712|1710.6|1710|1707.2|1640
1607673740000|2020-12-11 08:02:20|1711.8||1711.8||1711.8||1711.8||0
1607673750000|2020-12-11 08:02:30|1712|1709.6|1712|1710.2|1712|1710.2|1711.8|1709.6|0
1607673760000|2020-12-11 08:02:40|1713|1710.4|1714.8|1712.8|1715|1712.8|1712.6|1710.4|2399
1607673770000|2020-12-11 08:02:50|1715|1713|1714.2|1713.2|1715|1713.6|1714.2|1712.2|1613
1607673780000|2020-12-11 08:03:00|1714.4|1713|1716.6|1714|1716.6|1714.2|1714.4|1713|21825
1607673790000|2020-12-11 08:03:10||1714.2||1714.4||1714.4||1714.2|20
1607673800000|2020-12-11 08:03:20|1715.6|1713.8|1713.4|1710.6|1716.6|1713.8|1711.8|1710.4|4011
1607673810000|2020-12-11 08:03:30|||||||||100
1607673820000|2020-12-11 08:03:40|1713|1710.2|1712|1710|1713|1710.2|1711.4|1709.6|1374
1607673830000|2020-12-11 08:03:50|1712.2|1710.2|1713|1710.8|1713.4|1710.8|1712.2|1710.2|0
1607673840000|2020-12-11 08:04:00|1712.8|1710.6|1713|1710.8|1713|1710.8|1712.4|1710.6|0
1607673850000|2020-12-11 08:04:10|1712.8|1710.6|1712|1710.2|1712.8|1710.6|1711.6|1709.8|478
1607673860000|2020-12-11 08:04:20|1712.4|1710|1712.4|1710.8|1712.4|1711.4|1712.4|1710|61
1607673870000|2020-12-11 08:04:30|1712.6|1711.8|1712|1710.4|1713.4|1711.8|1711|1710|943
1607673880000|2020-12-11 08:04:40|1711.2|1710.2|1710|1709|1711.6|1710.2|1709.8|1708.8|2163
1607673890000|2020-12-11 08:04:50|1709.6|1709.2|1710|1708|1710.6|1709.2|1709.6|1707.6|1691
1607673910000|2020-12-11 08:05:10|1708.8|1707.6|1708|1706|1710|1707.6|1708|1706|1458
1607673920000|2020-12-11 08:05:20|1708.2|1706.4|1707.6|1706.2|1708.8|1707.2|1707.4|1706|674
1607673930000|2020-12-11 08:05:30|1707|1705.8|1706.8|1705|1707|1705.8|1706.8|1705|422
1607673940000|2020-12-11 08:05:40|1707|1705.2|1707.2|1705.8|1707.2|1705.8|1707|1705|380
1607673950000|2020-12-11 08:05:50|1707|1705.2|1705.2|1703.4|1707|1705.4|1705.2|1703.4|18924
1607673960000|2020-12-11 08:06:00|1704.4|1703.6|1703.6|1701.8|1704.4|1703.6|1703.6|1701.2|504
1607673970000|2020-12-11 08:06:10||1701.6||1701.8||1701.8||1701.6|5
1607673980000|2020-12-11 08:06:20|1704.2|1702|1703|1701.2|1704.2|1703|1702|1700|13013
1607673990000|2020-12-11 08:06:30|1703.2|1701|1704.8|1703.2|1705.2|1704.2|1703|1701|3002
1607674000000|2020-12-11 08:06:40|1704.2|1703.4|1703.4|1701.8|1704.2|1703.4|1702.6|1701.2|856
1607674010000|2020-12-11 08:06:50|1703.6|1702|1704.4|1702.6|1705.2|1703.4|1703.2|1701.4|2489
1607674020000|2020-12-11 08:07:00|1704.8|1702.8|1703.4|1701.8|1704.8|1703|1702|1701|593
1607674030000|2020-12-11 08:07:10|1703.2|1702|1701.8|1700|1703.2|1702.4|1701.8|1700|2201
1607674040000|2020-12-11 08:07:20|1701|1700.2|1702|1700.6|1702|1700.6|1699|1697.6|9224
1607674050000|2020-12-11 08:07:30|1702.6|1701|1703|1701.4|1703.6|1701.4|1702.4|1701|249
1607674060000|2020-12-11 08:07:40|1702.2|1701.2|1702|1700.6|1702.2|1701.4|1701.6|1700.2|839
1607674070000|2020-12-11 08:07:50|1702.2|1700.4|1703.2|1701.6|1704|1702.4|1702.2|1700.4|4825
1607674080000|2020-12-11 08:08:00|1703.4|1701.8|1704.6|1702.6|1704.6|1703|1703.2|1701.8|460
1607674090000|2020-12-11 08:08:10|1704.8|1702.4|1702.8|1701|1705|1702.4|1702|1700.6|1579
1607674100000|2020-12-11 08:08:20|1702.6|1700.6|1701.4|1700.6|1702.6|1701.4|1701|1699.4|1964
1607674110000|2020-12-11 08:08:30|1701.6|1700.8|1702.4|1701.6|1703.2|1701.6|1701.6|1700.8|416
1607674120000|2020-12-11 08:08:40|1702.2|1701|1700.8|1699.8|1702.4|1701|1700.6|1699.6|975
1607674130000|2020-12-11 08:08:50|1701|1700|1701.4|1700.2|1703|1701|1700.6|1700|4809
1607674140000|2020-12-11 08:09:00|1701.6|1700.4|1699.8|1699|1702|1700.4|1699.6|1699|3363
1607674150000|2020-12-11 08:09:10|1699.6|1699.2|1701.2|1699.6|1701.4|1699.6|1699.6|1699.2|317
1607674160000|2020-12-11 08:09:20|1701.4|1699.8|1701.6|1700.6|1702.8|1701|1701.2|1699.8|150
1607674170000|2020-12-11 08:09:30|1701.8|1700.8|1705.4|1704.4|1705.4|1704.4|1701.8|1700.8|3506
1607674180000|2020-12-11 08:09:40|1705.2|1704.2|1704|1702.6|1705.4|1704.2|1703.4|1702|1054
1607674190000|2020-12-11 08:09:50|1703.8|1702.4|1702.4|1701.8|1703.8|1702.4|1702.4|1701.8|359
1607674200000|2020-12-11 08:10:00|1702.2|1700.8|1701.6|1700.6|1702.6|1701.8|1701.2|1700.2|1390
1607674210000|2020-12-11 08:10:10|1702|1701|1704.4|1703.2|1705|1703.8|1702|1701|1568
1607674220000|2020-12-11 08:10:20|1704.6|1703.4|1704.4|1703.2|1705|1703.6|1704.2|1703.2|195
1607674230000|2020-12-11 08:10:30|1704.2|1703.4|1704.2|1703.2|1704.6|1703.4|1703.4|1703.2|1062
1607674240000|2020-12-11 08:10:40|1704.6|1703.4|1705|1704.6|1706|1705.2|1704.2|1703.2|2114
1607674250000|2020-12-11 08:10:50|1705.8|1704.8|1706.6|1705.4|1707.6|1706.2|1705.6|1704.6|4773
1607674260000|2020-12-11 08:11:00|1706.4|1705.6|1709.2|1707.8|1709.2|1707.8|1706|1705.6|1230
1607674270000|2020-12-11 08:11:10|1709.4|1708|1708.6|1708|1709.6|1708|1708.6|1708|0
1607674280000|2020-12-11 08:11:20|1708.2|1707.8|1707.2|1705.8|1708.4|1707.8|1707|1705.6|1523
1607674290000|2020-12-11 08:11:30|1707|1705.6|1706.2|1705.2|1707.2|1706.2|1705.4|1705|964
1607674300000|2020-12-11 08:11:40|1706|1705|1705.6|1704.2|1707|1705.4|1705|1704|1579
1607674310000|2020-12-11 08:11:50|1706.2|1704.4|1706.4|1705|1707|1705.4|1705|1704|387
1607674320000|2020-12-11 08:12:00|1706.6|1705.2|1706.2|1705|1707.2|1705.8|1706|1704.4|0
1607674330000|2020-12-11 08:12:10|1706.4|1704.8|1708.6|1707.4|1708.6|1707.6|1706.2|1704.8|702
1607674340000|2020-12-11 08:12:20|1709.2|1707.6|1707.6|1706.8|1709.6|1708.4|1707.6|1706.8|1722
1607674350000|2020-12-11 08:12:30|1707.4|1706.6|1708.4|1707|1708.6|1707.2|1707.2|1706.2|1420
1607674360000|2020-12-11 08:12:40|1708.2|1706.8|1711|1710|1711|1710|1708|1706.6|5840
1607674370000|2020-12-11 08:12:50|1711.2|1709.6|1707.8|1706.2|1711.2|1709.8|1707.2|1705.8|5868
1607674380000|2020-12-11 08:13:00|1707.6|1705.8|1706.8|1705.4|1708.6|1706.6|1706.6|1705.4|762
1607674390000|2020-12-11 08:13:10|1706.6|1705|1705.2|1704.2|1706.8|1705.4|1705|1704|1241
1607674400000|2020-12-11 08:13:20|1705|1704|1703.4|1702|1705.2|1704|1703.2|1701.8|672
1607674410000|2020-12-11 08:13:30|1703.2|1702.2|1702.6|1701.4|1703.6|1702.4|1702.2|1701.4|500
1607674420000|2020-12-11 08:13:40|1703|1701.6|1703.2|1702.2|1703.6|1702.4|1702.4|1701.6|1542
1607674430000|2020-12-11 08:13:50|1703.4|1702.4|1704|1703|1704.6|1703.6|1703.2|1702.4|1932
1607674440000|2020-12-11 08:14:00|1704.2|1703.2|1704.2|1703.2|1704.2|1703.4|1703.6|1702.6|100
1607674450000|2020-12-11 08:14:10|1704.4|1703.4|1706|1705|1706.2|1705|1704|1703|2417
1607674460000|2020-12-11 08:14:20|1705.8|1704.8|1703.8|1702.8|1705.8|1704.8|1703.6|1702.8|1393
1607674470000|2020-12-11 08:14:30|1704|1703|1705|1704|1705.2|1704|1703.6|1703|701
1607674480000|2020-12-11 08:14:40|1705.2|1704.2|1703.6|1702.6|1705.4|1704.4|1703.4|1702.4|100
1607674490000|2020-12-11 08:14:50|1703.4|1702.4|1703|1702.4|1703.4|1702.8|1702.8|1702.2|0
1607674500000|2020-12-11 08:15:00|1702.8|1701.8|1702.8|1701.4|1704|1703.2|1702|1701|3549
1607674510000|2020-12-11 08:15:10|1702.6|1701.2|1701|1700|1702.6|1701.6|1700.6|1700|3045
1607674520000|2020-12-11 08:15:20|1700.8|1700.2|1701.8|1700.6|1701.8|1700.8|1700.6|1700.2|487
1607674530000|2020-12-11 08:15:30|1701.6|1700.8|1700.8|1700|1701.6|1700.8|1700.4|1700|176
1607674540000|2020-12-11 08:15:40|1700.6|1699.6|1701|1700|1701|1700|1699.4|1699|2370
1607674550000|2020-12-11 08:15:50|1700.8|1699.6|1701|1700.2|1701|1700.2|1700|1699|975
1607674560000|2020-12-11 08:16:00|1700.8|1700|1699.2|1698.2|1701|1700.2|1699.2|1698|3312
1607674570000|2020-12-11 08:16:10|1699|1698|1698|1697.4|1699.2|1698|1698|1697.2|1656
1607674580000|2020-12-11 08:16:20|1697.8|1697.2|1697.2|1696.4|1697.8|1697.2|1697.2|1696.4|784
1607674590000|2020-12-11 08:16:30|1697.4|1696.6|1697.8|1696.6|1698.4|1697.4|1697.2|1696.2|1803
1607674600000|2020-12-11 08:16:40|1698|1696.4|1696.8|1696|1698|1696.4|1696.8|1696|91
1607674610000|2020-12-11 08:16:50|1696|1695.8|1695.2|1694|1696.6|1695.8|1694.8|1694|5449
1607674620000|2020-12-11 08:17:00|1695|1693.4|1694|1692.8|1695|1693.4|1693.6|1692.6|6085
1607674630000|2020-12-11 08:17:10|1693.8|1693|1694.2|1693.2|1694.4|1693.6|1693.8|1693|795
1607674640000|2020-12-11 08:17:20|1694.4|1693.4|1694.4|1693.6|1694.4|1693.6|1693.2|1693|250
1607674650000|2020-12-11 08:17:30|1694.2|1693.2|1694.8|1693.8|1694.8|1693.8|1694.2|1693|1617
1607674660000|2020-12-11 08:17:40|1695|1694|1693.8|1693|1695.2|1694|1693.8|1693|683
1607674670000|2020-12-11 08:17:50|1694|1692.6|1693.2|1692.6|1694|1692.6|1693.2|1692.4|1105
1607674680000|2020-12-11 08:18:00|1693|1692.4|1693.2|1692.2|1693.2|1692.4|1692.4|1692|681
1607674690000|2020-12-11 08:18:10|1693|1692|1693.2|1692|1693.2|1692.8|1692.6|1692|3293
1607674700000|2020-12-11 08:18:20|1692.6|1692.4|1692.6|1692.2|1692.8|1692.4|1692.2|1691.8|5580
1607674710000|2020-12-11 08:18:30|1692.4|1691.8|1691|1690|1692.4|1692|1689.2|1689|36986
1607674720000|2020-12-11 08:18:40|1691.4|1690.2|1691|1690.2|1691.6|1690.2|1691|1690|80
1607674730000|2020-12-11 08:18:50|1690.8|1690|1690.8|1690|1691.4|1690.4|1690.8|1690|3029
1607674740000|2020-12-11 08:19:00|1690.4|1690.2|1690.8|1690|1691.4|1690.4|1690.2|1690|6121
1607674750000|2020-12-11 08:19:10|1691.2|1690.2|1691.2|1690.2|1691.2|1690.2|1690|1689.6|2694
1607674760000|2020-12-11 08:19:20|1690.8|1690|1690.6|1690|1691.2|1690|1690|1689.2|9868
1607674770000|2020-12-11 08:19:30|1690.4|1690.2|1690.6|1690|1690.8|1690.4|1690|1689.2|10992
1607674780000|2020-12-11 08:19:40|1690.4|1690.2|1690.6|1690|1690.8|1690.6|1689.4|1689|14401
1607674790000|2020-12-11 08:19:50|1690.4|1689.8|1690.2|1690|1690.6|1690|1689.8|1689.2|9363
1607674800000|2020-12-11 08:20:00|1690|1689.2|1690.2|1690|1690.2|1690|1689.8|1688.6|7922
1607674810000|2020-12-11 08:20:10|1690|1689.2|1690.8|1690.2|1691|1690.2|1689.2|1688|21366
1607674820000|2020-12-11 08:20:20|1691|1690.4|1690.8|1690|1691|1690.4|1690.6|1690|677
1607674830000|2020-12-11 08:20:30|1691|1690.6|1691.8|1690.8|1691.8|1690.8|1691|1690.6|1056
1607674840000|2020-12-11 08:20:40|1692.4|1691.2|1693.2|1692|1693.2|1692|1692.4|1691.2|74
1607674850000|2020-12-11 08:20:50|1692.6|1691.6|1691.6|1690.2|1692.6|1691.6|1691|1690|2443
1607674860000|2020-12-11 08:21:00|1691.4|1690|1691.6|1690.2|1691.6|1690.6|1691|1690|2271
1607674880000|2020-12-11 08:21:20|1691.4|1690|1691.6|1690.2|1691.6|1690.2|1690.4|1690|2741
1607674890000|2020-12-11 08:21:30|1692.2|1690.8|1692.2|1691.4|1692.8|1691.6|1691.8|1690.8|2378
1607674900000|2020-12-11 08:21:40|||||||||10
1607674910000|2020-12-11 08:21:50|1692|1691|1692|1691.2|1692.2|1691.4|1691.8|1691|648
1607674920000|2020-12-11 08:22:00|1692.2|1691.4|1692|1691.4|1692.2|1691.4|1692|1691.4|280
1607674930000|2020-12-11 08:22:10|1691.8|1691.2|1691.6|1691.2|1692|1691.2|1691.6|1690.8|1486
1607674940000|2020-12-11 08:22:20|1691.8||1692.2||1692.2||1691.8||822
1607674950000|2020-12-11 08:22:30||1691.4||1691.4||1691.4||1691.4|30
1607674960000|2020-12-11 08:22:40|1692.6|1692|1692.6|1691.8|1692.6|1692|1692.6|1691.8|2257
1607674970000|2020-12-11 08:22:50|1692.8|1692.2|1693.4|1692.2|1693.4|1692.4|1692.8|1692|754
1607674980000|2020-12-11 08:23:00|||||||||5
1607674990000|2020-12-11 08:23:10|1693.6|1692|1691.2|1690.4|1693.6|1692.6|1691.2|1690.4|3299
1607675000000|2020-12-11 08:23:20||1690.2||1690.2||1690.4||1690.2|59
1607675010000|2020-12-11 08:23:30|1691.4|1690.4|1692.8|1692|1692.8|1692.2|1691.4|1690.4|3298
1607675020000|2020-12-11 08:23:40|1692.4|1692.2|1692.2|1691.6|1694|1692.8|1692.2|1691.6|1161
1607675030000|2020-12-11 08:23:50|1691.8|1691.4|1691.4|1690.4|1691.8|1691.4|1691|1690.2|2785
1607675040000|2020-12-11 08:24:00|1691.6|1690.2|1691.2|1690.2|1691.6|1690.2|1690|1689.8|3727
1607675050000|2020-12-11 08:24:10|1691.4|1690.4|1693|1692.2|1693|1692.2|1691.4|1690.4|2347
1607675060000|2020-12-11 08:24:20|1692.8|1692|1693.2|1692.2|1693.2|1692.2|1692.8|1692|1340
1607675070000|2020-12-11 08:24:30|1693|1692|1692.8|1692|1693.2|1692.2|1692.8|1692|911
1607675080000|2020-12-11 08:24:40|1693|1692.2|1691.2|1690|1693.2|1692.2|1691.2|1690|5489
1607675090000|2020-12-11 08:24:50|1691|1689.8|1691|1690.2|1691.6|1690.2|1690.2|1689.8|2228
1607675100000|2020-12-11 08:25:00|1690.8|1690|1690.8|1690.2|1691|1690.6|1690.2|1689.8|10019
1607675110000|2020-12-11 08:25:10|1690.6|1690|1690.8|1690.2|1690.8|1690.2|1690|1689.2|14328
1607675120000|2020-12-11 08:25:20|1690.6||1690.8||1690.8||1690.6||0
1607675130000|2020-12-11 08:25:30|1691|1690.4|1691.4|1690.4|1691.6|1691|1691|1690.2|2066
1607675140000|2020-12-11 08:25:40|1691.6|1690.6|1690.6|1690|1691.6|1690.8|1689.8|1689|17091
1607675150000|2020-12-11 08:25:50|1691|1690.2|1690.6|1690|1691|1690.2|1690.2|1690|2452
1607675160000|2020-12-11 08:26:00|1690.4|1690.2|1690.8|1690|1690.8|1690.2|1690.2|1690|2171
1607675170000|2020-12-11 08:26:10|1690.6|1690.2|1690.6|1690|1690.8|1690.2|1690.2|1690|2962
1607675180000|2020-12-11 08:26:20|1690.8|1690.2|1692.8|1692|1692.8|1692|1690.8|1690.2|2612
1607675190000|2020-12-11 08:26:30|1693.2|1691.8|1693.2|1692|1693.2|1692|1693|1691.8|0
1607675200000|2020-12-11 08:26:40|1694|1692.2|1694.8|1694|1695.2|1694.4|1694|1692.2|2702
1607675210000|2020-12-11 08:26:50|1694.6|1693.8|1694|1693.4|1694.6|1693.8|1692.8|1692|3521
1607675220000|2020-12-11 08:27:00|1694.2|1693.2|1693.6|1692.4|1694.8|1694|1693.6|1692.4|830
1607675230000|2020-12-11 08:27:10|1693.8|1693|1693.6|1693|1693.8|1693|1693.6|1693|488
1607675240000|2020-12-11 08:27:20|1693.4|1692.4|1693|1692.2|1693.4|1692.6|1692.4|1692|989
1607675250000|2020-12-11 08:27:30|1693.2|1692|1692.8|1692|1693.4|1692.8|1692.2|1692|1268
1607675260000|2020-12-11 08:27:40|1693|1692.2|1693.2|1692.2|1693.6|1692.6|1693|1692.2|410
1607675270000|2020-12-11 08:27:50|1693|1692|1692.2|1691.2|1693|1692|1692|1691|1631
1607675280000|2020-12-11 08:28:00|1692|1691|1693|1692|1693|1692|1692|1691|465
1607675290000|2020-12-11 08:28:10|1692.8|1691.8|1691.6|1691|1693|1691.8|1691.6|1691|1940
1607675300000|2020-12-11 08:28:20|1691.4|1691.2|1691.4|1691|1692.4|1691.6|1691.4|1691|2182
1607675310000|2020-12-11 08:28:30|1691.2|1690.4|1691.4|1690.6|1691.4|1690.6|1690.6|1690|1282
1607675320000|2020-12-11 08:28:40|1691.2|1690.2|1691.6|1690.6|1691.6|1690.8|1690.8|1690.2|1012
1607675330000|2020-12-11 08:28:50|1692|1690.4|1694|1693.2|1694|1693.2|1692|1690.4|2331
1607675340000|2020-12-11 08:29:00|1694.2||1693.8||1694.2||1693.8||200
1607675350000|2020-12-11 08:29:10|1694.2|1693.4|1694.8|1694|1695|1694|1694.2|1693.4|190
1607675360000|2020-12-11 08:29:20|1695|1694.2|1694.8|1694|1695|1694.4|1694.8|1693.8|50
1607675370000|2020-12-11 08:29:30|1695|1694.4|1695.4|1694.4|1695.8|1694.8|1695|1694|252
1607675380000|2020-12-11 08:29:40|1695.2|1694|1694.4|1693.6|1695.2|1694|1693.6|1693|3162
1607675390000|2020-12-11 08:29:50|1694.6|1694|1694.8|1694|1696|1694.6|1694.4|1693.4|1092
1607675400000|2020-12-11 08:30:00|1694.6|1693.8|1693|1692.2|1694.6|1694|1692.8|1691.8|4941
1607675410000|2020-12-11 08:30:10|1692.6|1692|1692.6|1691.6|1693|1692|1692.6|1691.6|536
1607675420000|2020-12-11 08:30:20|1692.2|1691.4|1690.4|1690|1692.4|1691.4|1690.4|1690|7840
1607675430000|2020-12-11 08:30:30|1690.6|1690.2|1691.2|1690.6|1691.2|1690.8|1690.4|1690|4386
1607675440000|2020-12-11 08:30:40|1691|1690.4|1690.8|1690.4|1691|1690.4|1690.4|1690|1195
1607675450000|2020-12-11 08:30:50|1691|1690.6|1690.6|1690|1691.6|1690.6|1690.2|1690|5768
1607675460000|2020-12-11 08:31:00|1690.4|1689.6|1690.6|1690|1690.6|1690.2|1690|1689.2|2408
1607675470000|2020-12-11 08:31:10|1690.8|1689.6|1690.6|1690|1691|1690.2|1689.6|1689.2|8268
1607675480000|2020-12-11 08:31:20|1690.4|1689.6|1690.2|1690|1691.2|1690.4|1690|1689|11915
1607675490000|2020-12-11 08:31:30|1690|1689.2|1690.8|1690.2|1691.4|1690.2|1689.2|1688.8|13676
1607675500000|2020-12-11 08:31:40|1691|1690.4|1691.2|1690.4|1691.4|1691|1690.8|1690.2|2730
1607675510000|2020-12-11 08:31:50|1691.4||1691.4||1691.4||1691.4||22
1607675520000|2020-12-11 08:32:00|1691.2|1690.2|1690.8|1690.2|1691.2|1690.6|1690.2|1690|2201
1607675530000|2020-12-11 08:32:10|1690.6|1690|1690.4|1690|1690.6|1690.2|1690.2|1690|1182
1607675540000|2020-12-11 08:32:20|1690.2|1689.4|1690.6|1690.2|1690.8|1690.4|1690|1689|9535
1607675550000|2020-12-11 08:32:30|1690.8|1690.4|1690.6|1690.2|1691|1690.6|1690.2|1689.6|7022
1607675560000|2020-12-11 08:32:40|1690.4|1690|1690.6|1690|1690.6|1690.2|1690.4|1690|248
1607675570000|2020-12-11 08:32:50|1690.4|1690.2|1690.6|1690.2|1690.6|1690.2|1690.2|1690|4270
1607675580000|2020-12-11 08:33:00|1690.4|1690|1690.4|1690.2|1690.4|1690.2|1689.8|1689.4|5075
1607675590000|2020-12-11 08:33:10|1690.6|1690.4|1690.8|1690.2|1691|1690.4|1690.2|1690|6191
1607675600000|2020-12-11 08:33:20|1690.6|1690|1690.8|1690|1691.6|1690.6|1690.4|1690|5680
1607675610000|2020-12-11 08:33:30|1690.6|1689.4|1690.4|1690|1690.6|1690.2|1690|1689.4|2996
1607675620000|2020-12-11 08:33:40|1690.6|1690.2|1690.8|1690.2|1691.4|1690.8|1690.2|1690|4560
1607675630000|2020-12-11 08:33:50|1691|1690|1690.4|1690|1691|1690|1690|1689.4|7146
1607675640000|2020-12-11 08:34:00|1690.2|1689.4|1690.8|1690.2|1690.8|1690.2|1688.8|1688.2|20313
1607675650000|2020-12-11 08:34:10|1690.4|1690|1691.8|1691.2|1691.8|1691.2|1690.4|1690|1433
1607675660000|2020-12-11 08:34:20|1691.6|1691|1690.8|1690.2|1691.6|1691.2|1690|1689.4|3331
1607675670000|2020-12-11 08:34:30|1690.6|1690|1690.6|1690|1690.8|1690.2|1689.2|1688.6|7652
1607675680000|2020-12-11 08:34:40|1690.4|1690.2|1690.2|1690|1690.8|1690.2|1690.2|1690|4737
1607675690000|2020-12-11 08:34:50|1690.4|1690.2|1690.8|1690.2|1690.8|1690.2|1690.4|1690|208
1607675700000|2020-12-11 08:35:00|1691|1690.4|1690.8|1690|1691|1690.4|1690|1689.8|5032
1607675710000|2020-12-11 08:35:10|1690.6|1689.8|1690.4|1690|1690.6|1690|1690|1689|8425
1607675720000|2020-12-11 08:35:20|1690.6|1689.4|1690.4|1690|1690.6|1690|1689.4|1688.2|14276
1607675730000|2020-12-11 08:35:30|1690.2|1689.6|1690.4|1690|1690.6|1690.2|1690|1689.4|6853
1607675740000|2020-12-11 08:35:40|1690.2|1689.4|1690.4|1690|1690.6|1690.2|1690|1689.4|3175
1607675750000|2020-12-11 08:35:50|1690.2|1689.4|1690.6|1690|1690.6|1690|1689.8|1688.6|6712
1607675760000|2020-12-11 08:36:00|1690.4|1689.4|1690.2|1690|1690.6|1690.2|1690|1689.4|3645
1607675770000|2020-12-11 08:36:10|1690|1689.6|1690.2|1690|1690.6|1690.2|1690|1689.4|3956
1607675780000|2020-12-11 08:36:20|1690|1689.8|1690.2|1690|1690.2|1690|1690|1689|6312
1607675790000|2020-12-11 08:36:30|1690|1689.2|1690.4|1690|1691|1690.4|1690|1689.2|11222
1607675800000|2020-12-11 08:36:40|1690.2|1690.2|1690.8|1690.2|1690.8|1690.2|1689.8|1689.2|5718
1607675810000|2020-12-11 08:36:50|1690.6|1690|1690.8|1690|1691|1690.6|1690|1689.2|9545
1607675820000|2020-12-11 08:37:00|1690.6|1689.4|1690.2|1690|1690.8|1690|1690|1689.4|4758
1607675830000|2020-12-11 08:37:10|1690.4||1690.4||1690.4||1690.4||0
1607675840000|2020-12-11 08:37:20|1690.6|1690.2|1691|1690.6|1691|1690.6|1690.4|1690|2465
1607675850000|2020-12-11 08:37:30|1690.8|1690.2|1690.8|1690.2|1691|1690.6|1690.6|1690|828
1607675860000|2020-12-11 08:37:40|1690.6|1690|1690.6|1690|1690.8|1690.2|1690|1689.8|2206
1607675870000|2020-12-11 08:37:50|1690.8|1690.2|1690.6|1690|1690.8|1690.4|1690.2|1690|1321
1607675880000|2020-12-11 08:38:00|1690.4|1689.4|1690.2|1690|1690.6|1690|1689.8|1689.2|13129
1607675890000|2020-12-11 08:38:10|1690|1689.4|1690.2|1690|1690.4|1690|1689.4|1688.6|22125
1607675900000|2020-12-11 08:38:20|1690.4|1689.6|1690.4|1690|1690.4|1690|1690|1689.2|7052
1607675910000|2020-12-11 08:38:30|1690.6|1690.2|1690.8|1690|1691|1690.4|1690.4|1690|4303
1607675920000|2020-12-11 08:38:40|1690.4|1689.8|1690.2|1690|1690.8|1690|1690.2|1689.8|1271
1607675930000|2020-12-11 08:38:50|1690|1689.6|1690.4|1690|1690.4|1690|1689.6|1688.6|7075
1607675940000|2020-12-11 08:39:00|1690.6|1690.2|1690.4|1690|1690.8|1690.2|1690|1689.4|5834
1607675950000|2020-12-11 08:39:10|1690.2|1689.6|1690.6|1690.2|1690.6|1690.2|1690|1689.4|4565
1607675960000|2020-12-11 08:39:20|1690.4|1690|1690.2|1690|1690.8|1690.2|1690|1689.2|6045
1607675970000|2020-12-11 08:39:30|1690|1689.4|1690.4|1690|1690.4|1690|1689.8|1689|7647
1607675980000|2020-12-11 08:39:40|1690.6|1690.2|1690.6|1690|1690.6|1690.2|1690.4|1690|2505
1607675990000|2020-12-11 08:39:50|1690.4|1689.6|1690.2|1690|1690.4|1690|1690|1689.4|3612
1607676000000|2020-12-11 08:40:00|1690|1689.4|1690.4|1690|1690.4|1690|1689.4|1688.4|17911
1607676010000|2020-12-11 08:40:10|1690.2|1690.2|1690.6|1690|1690.8|1690.2|1690.2|1690|3749
1607676020000|2020-12-11 08:40:20|1690.4|1690.2|1690.4|1690|1690.8|1690.2|1690.4|1690|2361
1607676030000|2020-12-11 08:40:30|1690.6|1690.2|1690.6|1690|1690.8|1690.2|1690.6|1690|476
1607676040000|2020-12-11 08:40:40|1690.4||1690.4||1690.6||1690.2||1221
1607676050000|2020-12-11 08:40:50|1690.6|1690.2|1690.4|1690|1690.8|1690.4|1690.2|1689.8|7324
1607676060000|2020-12-11 08:41:00|1690.2|1689.4|1690.4|1690|1690.6|1690.2|1689.4|1688.4|10136
1607676070000|2020-12-11 08:41:10|1690.2|1689.4|1690.2|1690|1690.4|1690|1690|1689.2|14437
1607676080000|2020-12-11 08:41:20|1690|1689.4|1690.4|1690|1690.4|1690|1690|1689.4|2590
1607676090000|2020-12-11 08:41:30|1690.2|1689.4|1690.4|1690|1690.4|1690|1690|1689.4|1850
1607676100000|2020-12-11 08:41:40|1690.2|1689.4|1690.2|1690|1690.2|1690|1690|1689.4|2134
1607676110000|2020-12-11 08:41:50|1690|1689.2|1690.2|1688.6|1690.2|1690|1686.6|1685.6|67000
1607676120000|2020-12-11 08:42:00|1690|1688.8|1690.6|1690|1691|1690.2|1690|1688.6|7353
1607676130000|2020-12-11 08:42:10|1690.4|1690.2|1690.6|1690|1691.2|1690.6|1690|1689.8|6189
1607676140000|2020-12-11 08:42:20|1690.4||1690.4||1690.6||1690.2||898
1607676150000|2020-12-11 08:42:30|1690.2|1689.8|1690.6|1690|1690.6|1690.2|1690|1689.4|5828
1607676160000|2020-12-11 08:42:40|1690.4|1690.2|1690.8|1690.2|1690.8|1690.2|1690.4|1690|857
1607676170000|2020-12-11 08:42:50|1690.6|1690|1690.8|1690|1691|1690.2|1690.6|1690|45
1607676180000|2020-12-11 08:43:00|1690.6|1690.2|1690.6|1690|1690.8|1690.2|1690.4|1690|1589
1607676190000|2020-12-11 08:43:10|1690.4|1689.4|1690.6|1690|1690.8|1690.4|1690|1689.4|2717
1607676200000|2020-12-11 08:43:20|1690.8|1690.2|1690.6|1690.2|1691.6|1690.6|1690.2|1689.6|2952
1607676210000|2020-12-11 08:43:30|1690.8|1690|1690.6|1690.2|1690.8|1690.2|1690.2|1689.6|2608
1607676220000|2020-12-11 08:43:40|1690.4|1690|1690.4|1690|1690.6|1690.2|1690.4|1690|813
1607676230000|2020-12-11 08:43:50|1690.6|1690.2|1690.4|1690|1690.6|1690.2|1689.4|1688.4|5439
1607676240000|2020-12-11 08:44:00|1690.6|1690.2|1690.4|1690|1690.6|1690.2|1690|1689.4|3798
1607676250000|2020-12-11 08:44:10|1690.6|1690.2|1690.4|1690|1690.6|1690.2|1690.2|1690|141
1607676260000|2020-12-11 08:44:20|1690.2|1689.4|1690.4|1690|1690.4|1690.2|1690|1689.4|4424
1607676270000|2020-12-11 08:44:30|1690.2|1690.2|1690.4|1690|1691|1690.8|1690.2|1690|8332
1607676280000|2020-12-11 08:44:40|1690.6|1689.8|1690.8|1690.2|1691|1690.6|1690|1689.4|2454
1607676290000|2020-12-11 08:44:50|1691|1690.4|1690.6|1690.2|1691|1690.6|1690.6|1690.2|717
1607676300000|2020-12-11 08:45:00|1690.4|1690|1690.2|1690|1690.6|1690.2|1689.8|1689|10706
1607676310000|2020-12-11 08:45:10|1690|1689.8|1690.4|1690|1690.6|1690.2|1690|1689.4|8763
1607676320000|2020-12-11 08:45:20|1690.2|1690.2|1690.6|1690.2|1690.6|1690.2|1690.2|1690.2|1546
1607676330000|2020-12-11 08:45:30|1690.4|1690|1690.2|1690|1690.6|1690.2|1690.2|1689.6|2892
1607676340000|2020-12-11 08:45:40|1690.4|1690.2|1690.2|1690|1690.6|1690.2|1690|1689.6|3063
1607676350000|2020-12-11 08:45:50|1690|1689.6|1690.6|1690|1690.6|1690.2|1689.2|1689|17739
1607676360000|2020-12-11 08:46:00|1690.4|1689.6|1690.4|1690|1690.6|1690.2|1690|1689.4|9333
1607676370000|2020-12-11 08:46:10|1690.2||1690.2||1690.4||1690.2||1910
1607676380000|2020-12-11 08:46:20|1690|1689.6|1691.2|1690.6|1691.2|1690.8|1690|1689.6|4351
1607676390000|2020-12-11 08:46:30|1691.6|1690.8|1690.8|1690|1693|1692.6|1690.8|1690|10010
1607676400000|2020-12-11 08:46:40|1690.4|1689.8|1690.8|1690.2|1691.2|1690.6|1690|1689.8|3861
1607676410000|2020-12-11 08:46:50|1691|1690.4|1691.8|1691.4|1692.4|1691.8|1690.8|1690.4|2699
1607676420000|2020-12-11 08:47:00|1692|1691.6|1690.8|1690.2|1692.2|1691.6|1690.6|1690|3739
1607676430000|2020-12-11 08:47:10|1690.6|1690.4|1691|1690.2|1691.4|1690.6|1690.6|1690|1879
1607676440000|2020-12-11 08:47:20|1691.2|1690.4|1690.4|1690|1691.4|1690.6|1689.2|1688.8|19844
1607676450000|2020-12-11 08:47:30|1690.6|1690.2|1690.6|1690|1690.6|1690.4|1690.2|1690|4812
1607676460000|2020-12-11 08:47:40|1690.4|1688.8|1690.4|1690|1690.6|1690.2|1689.2|1688.8|34921
1607676470000|2020-12-11 08:47:50|1690.2|1689.8|1690.8|1690.2|1691.4|1690.8|1690|1689.8|8043
1607676480000|2020-12-11 08:48:00|1691|1690.4|1690.6|1690.2|1691.6|1690.8|1690.6|1690.2|1687
1607676490000|2020-12-11 08:48:10|1690.4|1690|1691.4|1691|1691.4|1691.2|1690.4|1690|5623
1607676500000|2020-12-11 08:48:20|1691.2|1690.8|1690.8|1690.2|1691.4|1691|1690.8|1690.2|814
1607676510000|2020-12-11 08:48:30|1691|1690.4|1691|1690.6|1691.2|1690.8|1691|1690.2|208
1607676520000|2020-12-11 08:48:40|1690.8|1690.4|1690.8|1690.2|1690.8|1690.4|1689.2|1688.8|6198
1607676530000|2020-12-11 08:48:50|1690.4|1690|1691.2|1690.6|1691.2|1690.8|1690.4|1690|2341
1607676540000|2020-12-11 08:49:00|1691|1690.8|1692.2|1691.6|1692.8|1692.2|1691|1690.8|2906
1607676550000|2020-12-11 08:49:10|1692|1691.4|1690.6|1690.4|1692|1691.4|1690.2|1690|3672
1607676560000|2020-12-11 08:49:20|1690.8|1690.6|1690.6|1690.2|1690.8|1690.6|1689.6|1689.2|12037
1607676570000|2020-12-11 08:49:30|1690.4|1690|1690.6|1690.2|1691|1690.6|1690|1689.8|4566
1607676580000|2020-12-11 08:49:40|1690.4|1690|1690.4|1690.2|1691.2|1691|1690.4|1690|1803
1607676590000|2020-12-11 08:49:50|1690.8|1690.4|1690.4|1690|1690.8|1690.4|1689.8|1689.4|5487
1607676600000|2020-12-11 08:50:00|1690.2|1689.6|1691|1690.4|1691|1690.6|1689.2|1689|11962
1607676610000|2020-12-11 08:50:10|1690.8|1690.6|1690.4|1690|1691|1690.6|1690.2|1690|1143
1607676620000|2020-12-11 08:50:20|1690.6|1690.2|1691.4|1691|1691.6|1691|1690.6|1690.2|1298
1607676630000|2020-12-11 08:50:30|1691.6|1690.8|1691.4|1691|1691.6|1691|1691.4|1690.8|1476
1607676640000|2020-12-11 08:50:40|1691.8|1691.2|1691.2|1690.8|1693|1692.6|1691.2|1690.8|7791
1607676650000|2020-12-11 08:50:50|1691.4|1691|1691|1690.4|1691.6|1691.2|1691|1690.2|1404
1607676660000|2020-12-11 08:51:00|1691.2|1690.6|1691.6|1691.4|1691.8|1691.6|1691|1690.2|5625
1607676670000|2020-12-11 08:51:10|1691.8|1691.2|1690.8|1690.2|1691.8|1691.4|1690.2|1690|2670
1607676680000|2020-12-11 08:51:20|1691|1690|1690.4|1690|1691|1690.6|1689.8|1689.6|1458
1607676690000|2020-12-11 08:51:30|1690.6|1690.2|1690.6|1690.2|1691.2|1690.6|1689.8|1689.2|3489
1607676700000|2020-12-11 08:51:40|1690.8|1690|1690.4|1690|1690.8|1690.2|1690.2|1689.8|2321
1607676710000|2020-12-11 08:51:50|1690.2|1689.6|1690.4|1690|1690.6|1690.2|1690|1689.6|5492
1607676720000|2020-12-11 08:52:00|1690.2|1689.8|1690.6|1690.2|1691.4|1690.8|1690|1689.4|87444
1607676730000|2020-12-11 08:52:10|1690.4|1690|1690.4|1690.2|1690.8|1690.2|1689.8|1689.4|8887
1607676740000|2020-12-11 08:52:20|1690.8|1690.4|1690.4|1690|1691|1690.4|1690.4|1690|742
1607676750000|2020-12-11 08:52:30|1690.2|1689.8|1690.8|1690.2|1690.8|1690.4|1690|1689.8|7019
1607676760000|2020-12-11 08:52:40|1690.6|1690|1690.8|1690.2|1690.8|1690.2|1689.6|1689.4|4534
1607676770000|2020-12-11 08:52:50|1690.6|1690|1688.4|1688|1690.8|1690.2|1688.4|1688|4189
1607676780000|2020-12-11 08:53:00|1688.2|1687.8|1678.4|1678|1688.4|1687.8|1678.4|1678|63255
1607676790000|2020-12-11 08:53:10|1678.2|1677.8|1672.2|1671.4|1678.8|1678|1672|1671.4|37427
1607676800000|2020-12-11 08:53:20|1672.4|1671.8|1671.2|1670.4|1674.2|1673.2|1669.6|1669|30907
1607676810000|2020-12-11 08:53:30|1671|1670.6|1673.8|1672.4|1674.2|1673|1671|1670.4|6748
1607676820000|2020-12-11 08:53:40|1674|1672.6|1676.6|1675.6|1676.6|1675.6|1674|1672.6|1691
1607676830000|2020-12-11 08:53:50|1677.2|1675.8|1677|1676|1678|1676.8|1677|1675.8|1568
1607676840000|2020-12-11 08:54:00|1676.6|1675.6|1676.4|1676|1677|1676|1676|1675.4|1371
1607676850000|2020-12-11 08:54:10|1676.8|1676.2|1676|1675.2|1677.8|1677.2|1675.8|1675|3294
1607676860000|2020-12-11 08:54:20|1675.8|1674.8|1677.2|1676.2|1677.6|1676.2|1675.8|1674.8|3020
1607676870000|2020-12-11 08:54:30|1677|1676.4|1675.6|1675|1678|1677|1675.6|1674.6|2228
1607676880000|2020-12-11 08:54:40|1675.8|1674.8|1672.6|1670.8|1676.4|1674.8|1671.6|1670.4|13799
1607676890000|2020-12-11 08:54:50|1672.4|1671|1671.4|1669.8|1672.4|1671|1670|1669.4|8726
1607676900000|2020-12-11 08:55:00|1671.2|1670|1671.8|1671.6|1672.4|1672|1669.2|1669|40476
1607676910000|2020-12-11 08:55:10|1672.2|1671.8|1675|1673.8|1675|1673.8|1672.2|1671.8|2645
1607676920000|2020-12-11 08:55:20|1674.8|1674|1674.8|1673.2|1675|1674|1672.8|1672.4|4211
1607676930000|2020-12-11 08:55:30|1674.6|1674|1675.6|1674.4|1675.6|1674.4|1674.6|1674|1428
1607676940000|2020-12-11 08:55:40|1676|1675|1675|1674.6|1676|1675.2|1675|1673.8|2185
1607676950000|2020-12-11 08:55:50|1674.8|1674.4|1677|1676.6|1677|1676.6|1674.8|1673.8|2718
1607676960000|2020-12-11 08:56:00|1676.8|1676.8|1676.4|1675.2|1676.8|1676.8|1676.4|1674.8|200
1607676970000|2020-12-11 08:56:10|1676.2|1675.4|1675.2|1674.4|1676.2|1675.4|1674.8|1674.2|2677
1607676980000|2020-12-11 08:56:20|1675.4|1674.8|1675.8|1675|1676|1675|1674.6|1674.2|4211
1607676990000|2020-12-11 08:56:30|1675.6|1675.2|1674.8|1674.2|1675.8|1675.4|1674.4|1674|4545
1607677000000|2020-12-11 08:56:40|1675|1674.4|1674.6|1673.8|1675.2|1674.6|1673.8|1673.4|5709
1607677010000|2020-12-11 08:56:50|1674.8|1673.6|1674.6|1674|1674.8|1674.2|1673.6|1673.2|2042
1607677020000|2020-12-11 08:57:00|1674.8|1674.2|1675.4|1674.4|1675.8|1675|1674.4|1674|6384
1607677030000|2020-12-11 08:57:10|1675|1674.2|1674.4|1673.6|1675.4|1674.2|1673.8|1673.4|2634
1607677040000|2020-12-11 08:57:20|1674.2|1673.4|1674.8|1674.2|1674.8|1674.2|1674|1673.4|3555
1607677050000|2020-12-11 08:57:30|1674.6|1673.6|1672.8|1672.2|1674.6|1673.6|1672.2|1672|10051
1607677060000|2020-12-11 08:57:40|1673.2|1672.4|1673.6|1672.8|1673.6|1673|1673.2|1672.4|1087
1607677070000|2020-12-11 08:57:50|1673.2|1672.6|1673.2|1671.8|1673.2|1672.6|1672|1671.4|2487
1607677080000|2020-12-11 08:58:00|1672.8|1672|1671.8|1671.4|1672.8|1672.4|1671.6|1671.2|5725
1607677090000|2020-12-11 08:58:10|1672|1671.6|1673.6|1673|1673.6|1673|1672|1671.6|3500
1607677100000|2020-12-11 08:58:20|1674|1673.2|1673.2|1672.2|1674.8|1674.2|1672.6|1671.2|6330
1607677110000|2020-12-11 08:58:30|1672.8|1672|1673|1672.4|1673.2|1672.4|1672.2|1672|1584
1607677120000|2020-12-11 08:58:40|1673.4|1672.6|1673|1672.4|1673.8|1673|1673|1672.2|19955
1607677130000|2020-12-11 08:58:50|1673.2|1672.8|1674.4|1673.6|1674.8|1673.6|1673.2|1672.4|5476
1607677140000|2020-12-11 08:59:00|1674|1673.4|1674.8|1674.2|1674.8|1674.2|1673.6|1673.2|1943
1607677150000|2020-12-11 08:59:10|1675|1674.4|1673.8|1673.2|1675.8|1675.2|1673.8|1673|6221
1607677160000|2020-12-11 08:59:20|1673.6|1671.8|1672|1671|1673.6|1672.6|1672|1671|4676
1607677170000|2020-12-11 08:59:30|1672.2||1672||1672.2||1672||410
1607677180000|2020-12-11 08:59:40|1671.8|1671.4|1671.8|1671|1672.2|1671.4|1671.6|1671|2143
1607677190000|2020-12-11 08:59:50|1672|1671.4|1672.8|1672.2|1673|1672.8|1671.8|1671|10321
1607677200000|2020-12-11 09:00:00|1672.6|1672|1672.8|1671.8|1672.8|1672|1670.8|1670|7711
1607677210000|2020-12-11 09:00:10|1673|1672|1671.6|1670.6|1673|1672.8|1671|1670|14620
1607677220000|2020-12-11 09:00:20|1671.4|1670.8|1670.6|1670.4|1671.4|1671|1670.6|1670.4|6281
1607677230000|2020-12-11 09:00:30|1670.8|1670.2|1670.6|1669.6|1670.8|1670.2|1669.8|1669|3598
1607677240000|2020-12-11 09:00:40||1669.8||1669.8||1669.8||1669.8|544
1607677250000|2020-12-11 09:00:50|1670.4|1670|1670.6|1670.4|1671.2|1670.8|1670.2|1669.8|5625
1607677260000|2020-12-11 09:01:00|1671|1670.6|1669.4|1669|1671.6|1670.8|1669|1668.8|11440
1607677270000|2020-12-11 09:01:10|1669.2|1669.2|1670|1669.8|1670.2|1669.8|1669.2|1669.2|5994
1607677280000|2020-12-11 09:01:20|1670.2|1669.6|1669.6|1669.2|1671.6|1671|1669.4|1669|34074
1607677290000|2020-12-11 09:01:30|1669.8|1669.6|1670.4|1670|1671.2|1671|1669.8|1669.2|27558
1607677300000|2020-12-11 09:01:40|1670.6|1669.8|1670.8|1670.2|1670.8|1670.6|1670.2|1669.8|3152
1607677310000|2020-12-11 09:01:50|1671|1670.4|1671|1670.8|1671|1670.8|1670.4|1669.8|11823
1607677320000|2020-12-11 09:02:00|1670.8|1670.6|1671|1670.6|1671.4|1670.8|1670.8|1670|7595
1607677330000|2020-12-11 09:02:10|1670.8|1670.4|1671.6|1670.6|1671.6|1670.6|1670.6|1670.4|2015
1607677340000|2020-12-11 09:02:20|1671.4|1670.8|1671.4|1670.6|1671.6|1670.8|1671.2|1670.4|2525
1607677350000|2020-12-11 09:02:30|1671.6|1671|1671.2|1670.6|1672|1671.2|1671|1670.6|1925
1607677360000|2020-12-11 09:02:40|1671.6|1670.8|1672|1671.4|1672|1671.4|1671.6|1670.8|1464
1607677370000|2020-12-11 09:02:50|1672.4|1671.6|1672.8|1671.8|1673.2|1672|1672.4|1671.6|2054
1607677380000|2020-12-11 09:03:00|||||||||25
1607677390000|2020-12-11 09:03:10|1672.4|1672|1672.2|1671.4|1672.6|1672|1671.8|1671|3991
1607677400000|2020-12-11 09:03:20|1672|1671.6|1673.2|1672.8|1673.8|1672.8|1671.8|1671.4|3821
1607677410000|2020-12-11 09:03:30|1674.2|1673|1674|1673|1674.2|1673.2|1674|1672.6|3710
1607677420000|2020-12-11 09:03:40|1674.2|1673.4|1672|1671.4|1675|1674.4|1672|1671|17638
1607677430000|2020-12-11 09:03:50|1672.2|1671.6|1673.2|1672|1673.2|1672|1672|1671.6|8429
1607677440000|2020-12-11 09:04:00|1672.6|1670.8|1672.4|1671.4|1672.6|1671.4|1670.6|1669|25890
1607677450000|2020-12-11 09:04:10|1672.6|1671.8|1671.2|1670.2|1673.2|1672.2|1670|1669.8|8043
1607677460000|2020-12-11 09:04:20|1671.8|1670.4|1672.4|1671.8|1673.2|1672|1671.2|1670.4|4419
1607677470000|2020-12-11 09:04:30|1672.8|1672|1673.2|1672.2|1673.2|1672.2|1672.2|1672|6713
1607677480000|2020-12-11 09:04:40|1672.8|1671.4|1672.6|1671.6|1673.2|1671.6|1670.6|1670.2|22609
1607677490000|2020-12-11 09:04:50|1672.8|1671.8|1671.4|1670.4|1673.2|1672|1670.6|1670.2|7706
1607677500000|2020-12-11 09:05:00|1671|1670.2|1673|1672.2|1673.2|1672.2|1670.4|1670|4870
1607677510000|2020-12-11 09:05:10|1672.8|1672.6|1673|1672.2|1673.4|1672.6|1672.4|1672|4011
1607677520000|2020-12-11 09:05:20|1673.4|1672.4|1673.2|1672.6|1673.4|1673|1672|1671.8|23114
1607677530000|2020-12-11 09:05:30|1673.4|1672.8|1672.8|1672|1674.2|1673|1672|1671.8|28257
1607677540000|2020-12-11 09:05:40|1673.2|1671.8|1671|1670|1673.8|1672.6|1671|1670|21366
1607677550000|2020-12-11 09:05:50|1671.4|1670.2|1672.8|1671.4|1672.8|1671.4|1671.2|1670.2|19754
1607677560000|2020-12-11 09:06:00|1672.6|1671.6|1678.8|1677.4|1679.2|1677.4|1671.6|1671.2|26358
1607677570000|2020-12-11 09:06:10|1678.6|1677.6|1678.4|1677.6|1678.6|1677.6|1677.6|1677.2|4034
1607677580000|2020-12-11 09:06:20|1678.6|1678|1679.8|1678.2|1679.8|1678.4|1678.2|1677.2|4410
1607677590000|2020-12-11 09:06:30|1680|1678.6|1683.6|1682.2|1684|1682.2|1680|1678.6|28827
1607677600000|2020-12-11 09:06:40|1683.4|1681.8|1683.4|1682.4|1683.4|1682.8|1682.6|1681.6|1882
1607677610000|2020-12-11 09:06:50|1683.6|1682.8|1683.6|1681.8|1686|1684.2|1683.6|1681.8|2674
1607677620000|2020-12-11 09:07:00|1684.8|1682.8|1686.2|1684.6|1686.4|1684.8|1684|1681.8|17170
1607677630000|2020-12-11 09:07:10|1685.6|1684.8|1686.2|1685.2|1686.2|1685.2|1685.6|1683.8|1998
1607677640000|2020-12-11 09:07:20|1686.4|1685.4|1686|1684.8|1687|1685.8|1686|1684.8|3219
1607677650000|2020-12-11 09:07:30||1684.6||1685||1685||1684.6|0
1607677660000|2020-12-11 09:07:40|1685.6|1684.2|1686.4|1685.2|1686.6|1685.2|1684.8|1683.8|5027
1607677670000|2020-12-11 09:07:50|1686.6|1685.4|1686.8|1685.6|1686.8|1685.6|1686.2|1685.4|2000
1607677680000|2020-12-11 09:08:00||1685.8||1685.8||1685.8||1685.8|40
1607677690000|2020-12-11 09:08:10|1686.4|1685.6|1685.4|1684.6|1686.4|1685.6|1684.8|1684|1173
1607677700000|2020-12-11 09:08:20|1685.2|1684.4|1684.4|1683.4|1685.2|1684.4|1684.4|1683.4|746
1607677710000|2020-12-11 09:08:30|1684.2|1683.6|1684.2|1683.4|1684.2|1683.6|1684.2|1683.4|0
1607677720000|2020-12-11 09:08:40|1683.8|1683.2|1682.8|1681.8|1684.4|1683.6|1682.8|1681.6|7736
1607677730000|2020-12-11 09:08:50|1682.4|1681.6|1682|1681.2|1682.4|1681.6|1682|1680.6|129
1607677740000|2020-12-11 09:09:00|1682.2|1681.4|1682|1680.8|1682.4|1681.8|1682|1680.8|479
1607677750000|2020-12-11 09:09:10|1681.8|1680.6|1681.2|1680.2|1681.8|1680.6|1681.2|1680|523
1607677760000|2020-12-11 09:09:20|1680.8|1680|1681.2|1680.4|1681.4|1680.4|1679.6|1678.8|424
1607677770000|2020-12-11 09:09:30|1681|1680|1681|1680.2|1681|1680.4|1681|1680|0
1607677780000|2020-12-11 09:09:40|1680.6|1680|1678.8|1678|1680.6|1680|1678.8|1678|1315
1607677790000|2020-12-11 09:09:50|1679.2|1678.2|1678.2|1677.2|1679.2|1678.4|1678.2|1676.6|0
1607677800000|2020-12-11 09:10:00|1678.4|1676.8|1678|1677.2|1678.4|1677.2|1677.8|1676.8|414
1607677810000|2020-12-11 09:10:10|1678.2|1677.4|1678.2|1677.2|1679.2|1678.4|1678|1677|5877
1607677820000|2020-12-11 09:10:20|1678.6|1677|1678.2|1677.2|1678.6|1677.6|1678.2|1677|0
1607677830000|2020-12-11 09:10:30|1677.8|1677|1678.6|1677.2|1678.6|1677.8|1677.8|1677|1990
1607677840000|2020-12-11 09:10:40|1678.8|1677.4|1678.6|1678|1678.8|1678|1678.6|1677.4|29
1607677850000|2020-12-11 09:10:50|1678.8|1678.2|1679.2|1678|1679.4|1678.6|1678.6|1678|682
1607677860000|2020-12-11 09:11:00|1678.6|1677.8|1677|1676.2|1678.6|1677.8|1676.2|1675|2915
1607677870000|2020-12-11 09:11:10|1676.8|1676|1676|1675|1676.8|1676.2|1675.2|1674.4|2881
1607677880000|2020-12-11 09:11:20|1676.2|1675.2|1676.4|1675.8|1676.4|1675.8|1676|1675.2|1000
1607677890000|2020-12-11 09:11:30|1676.8|1676|1677|1676.2|1677|1676.2|1676.8|1675.8|184
1607677900000|2020-12-11 09:11:40|1676.8|1676|1675.6|1674.8|1676.8|1676|1675.6|1674.4|978
1607677910000|2020-12-11 09:11:50|1676|1675|1676|1674.6|1676|1675|1676|1674.6|57
1607677920000|2020-12-11 09:12:00|1676.2|1674.8|1676.6|1675.4|1676.8|1675.8|1676.2|1674.6|786
1607677930000|2020-12-11 09:12:10|1676.4|1675.6|1676.2|1675.4|1676.6|1675.6|1676.2|1675.4|3
1607677940000|2020-12-11 09:12:20|1676.4|1675.6|1676.2|1675.4|1676.6|1675.6|1675.8|1675.4|400
1607677950000|2020-12-11 09:12:30|1676.4|1675.6|1677|1676.2|1677|1676.2|1676.2|1675.6|542
1607677960000|2020-12-11 09:12:40|1676.8|1676|1677|1676.4|1677|1676.6|1676.4|1675.4|400
1607677970000|2020-12-11 09:12:50|1677.4|1676.6|1677.2|1676.4|1677.6|1676.6|1677.2|1676.4|400
1607677980000|2020-12-11 09:13:00|1677.4|1676.6|1678.2|1677.4|1678.4|1677.6|1677.2|1676.4|835
1607677990000|2020-12-11 09:13:10|||||||||100
1607678000000|2020-12-11 09:13:20|1678|1677|1677.4|1676.8|1678|1677.2|1677.4|1676.6|1376
1607678010000|2020-12-11 09:13:30|1677.6|1677|1678|1677.4|1678|1677.8|1677.6|1676.8|862
1607678020000|2020-12-11 09:13:40|1677.8|1677|1678|1677.4|1678|1677.4|1677.8|1677|0
1607678030000|2020-12-11 09:13:50|1677.8|1677.2|1676.4|1675.6|1677.8|1677.2|1676.4|1675.4|387
1607678040000|2020-12-11 09:14:00|1676.6|1675.8|1677.4|1676.8|1677.4|1676.8|1676.4|1675.6|404
1607678050000|2020-12-11 09:14:10|1677.8|1677|1678.8|1678.2|1679.4|1678.8|1677.8|1677|1341
1607678060000|2020-12-11 09:14:20|1679|1678.4|1679.2|1678.2|1679.2|1678.4|1679|1678.2|500
1607678070000|2020-12-11 09:14:30|1679|1677.8|1678.6|1677.8|1679|1677.8|1678.4|1677.4|174
1607678080000|2020-12-11 09:14:40|1678.4|1677.6|1678.2|1677.6|1678.4|1677.6|1678|1677.4|550
1607678090000|2020-12-11 09:14:50|1678.6|1677.8|1678.8|1678.2|1679.2|1678.2|1678.6|1677.8|1083
1607678100000|2020-12-11 09:15:00|1678.6|1677.8|1678.4|1677.6|1678.8|1678|1678.4|1677.4|650
1607678110000|2020-12-11 09:15:10|1678.6|1678|1679|1678.2|1679|1678.6|1678.6|1677.8|400
1607678120000|2020-12-11 09:15:20|1678.8|1678|1679|1678.2|1679|1678.6|1678.8|1677.8|0
1607678130000|2020-12-11 09:15:30||1678.4||1678.6||1678.6||1678.4|10
1607678140000|2020-12-11 09:15:40|1679.2|1678.8|1679.4|1679|1679.6|1679|1679.2|1678.6|414
1607678150000|2020-12-11 09:15:50|1679.6|1678.6|1679.2|1678.6|1679.6|1679|1679|1678.6|8382
1607678160000|2020-12-11 09:16:00|1679.4|1678.8|1679|1678.2|1679.6|1679|1678.6|1678|821
1607678170000|2020-12-11 09:16:10|1678.8|1677.8|1678.6|1677.8|1678.8|1677.8|1678.6|1677.8|250
1607678180000|2020-12-11 09:16:20||1678||1677.8||1678||1677.8|0
1607678190000|2020-12-11 09:16:30|1678.8|1678|1680.4|1679.6|1680.8|1680|1678.8|1678|1224
1607678200000|2020-12-11 09:16:40|1680.6|1679.8|1678|1677.2|1680.6|1679.8|1677.6|1676.6|3954
1607678210000|2020-12-11 09:16:50|1677.8|1677|1678.4|1677.6|1678.4|1677.6|1677.6|1676.8|1910
1607678220000|2020-12-11 09:17:00|1678.2|1677.4|1678.4|1677.6|1678.6|1678|1677.6|1676.8|3186
1607678230000|2020-12-11 09:17:10|1678.6|1677.8|1678.6|1678|1678.6|1678|1678|1677.2|670
1607678240000|2020-12-11 09:17:20|1678.4|1677.6|1678.6|1678|1678.6|1678|1678.4|1677.6|350
1607678250000|2020-12-11 09:17:30|1679|1678.2|1679|1678|1679.4|1679|1679|1678|1597
1607678260000|2020-12-11 09:17:40|1678.8|1678.2|1679|1678.2|1679|1678.4|1678.6|1678.2|209
1607678270000|2020-12-11 09:17:50|1678.8|1678|1677.8|1677|1679|1678|1677.4|1676.8|2517
1607678280000|2020-12-11 09:18:00|1677.6|1676.8|1678|1677.4|1678.2|1677.6|1677.4|1676.6|127
1607678290000|2020-12-11 09:18:10|1678.2|1677.6|1678.6|1677.8|1678.6|1677.8|1677.8|1677.6|824
1607678300000|2020-12-11 09:18:20|1678.8|1678|1679.2|1678.4|1679.2|1678.4|1678.6|1677.8|154
1607678310000|2020-12-11 09:18:30|1679|1678.6|1679.2|1678.6|1679.2|1678.6|1679|1678.4|170
1607678320000|2020-12-11 09:18:40|1679|1678.4|1679|1678.4|1679|1678.4|1678.8|1678.2|70
1607678330000|2020-12-11 09:18:50|1678.8|1678.2|1680|1679.2|1680|1679.2|1678.8|1678.2|925
1607678340000|2020-12-11 09:19:00|1679.8|1679|1679.8|1679.2|1679.8|1679.2|1679.8|1679|0
1607678350000|2020-12-11 09:19:10|1680|1679|1679.8|1679|1680|1679.2|1679.6|1679|0
1607678360000|2020-12-11 09:19:20|1679.6|1679.2|1680.6|1680|1680.8|1680.2|1679.6|1679.2|1583
1607678370000|2020-12-11 09:19:30|1680.8|1680.2|1680.8|1680.2|1681|1680.4|1680.6|1679.8|0
1607678380000|2020-12-11 09:19:40|1681|1680.4|1681.4|1681|1681.8|1681.2|1681|1680.4|900
1607678400000|2020-12-11 09:20:00|1681.2|1680.8|1681.2|1680.4|1681.4|1680.8|1681|1680.2|1433
1607678410000|2020-12-11 09:20:10|1681|1680.2|1681.2|1680.4|1681.4|1681|1681|1680.2|70
1607678420000|2020-12-11 09:20:20|1681.4|1680.6|1682|1681.2|1682|1681.2|1681.2|1680.6|272
1607678430000|2020-12-11 09:20:30|1681.8|1681.6|1682.6|1681.6|1682.6|1682|1681.8|1681.6|811
1607678440000|2020-12-11 09:20:40|1682.4|1681.8|1682.4|1681.8|1682.6|1682|1682.2|1681.6|0
1607678450000|2020-12-11 09:20:50|1683|1682|1683.6|1682.6|1683.8|1682.8|1683|1682|619
1607678460000|2020-12-11 09:21:00|1683.8|1682.8|1684|1683.2|1684|1683.4|1683.6|1682.8|0
1607678470000|2020-12-11 09:21:10|1683.8|1683.4|1683.4|1682.6|1683.8|1683.4|1683.2|1682.6|2635
1607678480000|2020-12-11 09:21:20|1683|1682.4|1682.4|1682|1683.4|1682.4|1682.4|1682|2714
1607678490000|2020-12-11 09:21:30|1682.2|1682.2|1683|1682.2|1683.4|1682.6|1682.2|1682|465
1607678500000|2020-12-11 09:21:40|1683.2|1682.4|1683.6|1682.8|1683.6|1682.8|1683|1682.2|208
1607678510000|2020-12-11 09:21:50|1684.2|1683.2|1684.8|1684|1685|1684.6|1684.2|1682.8|2960
1607678520000|2020-12-11 09:22:00|1685|1684.2|1685|1684.2|1685|1684.4|1684.6|1684|297
1607678530000|2020-12-11 09:22:10|1684.8|1684.4|1684.8|1684.2|1685|1684.4|1684.8|1684.2|502
1607678540000|2020-12-11 09:22:20|||||||||694
1607678550000|2020-12-11 09:22:30|1684.6|1684.4|1685.6|1684.8|1685.8|1685|1684.6|1684.4|297
1607678560000|2020-12-11 09:22:40|1685.8|1685|1685|1684.2|1686|1685|1685|1684.2|175
1607678570000|2020-12-11 09:22:50|1685.2|1684.4|1686.6|1685.8|1686.8|1686|1685.2|1684.4|4022
1607678580000|2020-12-11 09:23:00|1686.8|1686|1687|1686.2|1687|1686.4|1686.4|1686|208
1607678590000|2020-12-11 09:23:10|1686.8|1686|1685.2|1684.6|1686.8|1686|1685.2|1684.4|1357
1607678600000|2020-12-11 09:23:20|1685.4|1684.4|1685.6|1684.8|1685.6|1684.8|1685|1684.4|2
1607678610000|2020-12-11 09:23:30|1685.4|1684.6|1686|1685|1686|1685.4|1685.4|1684.6|1255
1607678620000|2020-12-11 09:23:40|1686.2|1685.4|1686.4|1685.8|1686.4|1685.8|1686.2|1685|796
1607678630000|2020-12-11 09:23:50|1686.2|1685.6|1686.4|1686|1686.4|1686|1686.2|1685.6|150
1607678640000|2020-12-11 09:24:00|1686.6|1686.2|1686.8|1686|1687|1686.4|1686.6|1686|471
1607678650000|2020-12-11 09:24:10|1687|1686.4|1686.8|1686|1687|1686.4|1686.8|1686|648
1607678660000|2020-12-11 09:24:20|1687|1686.4|1686.8|1686|1687|1686.4|1686.8|1686|600
1607678670000|2020-12-11 09:24:30|1687|1686.2|1686.2|1685.8|1687|1686.2|1685.8|1685|872
1607678680000|2020-12-11 09:24:40|1686.4|1686|1686.4|1685.8|1687|1686.2|1686|1685.4|2068
1607678690000|2020-12-11 09:24:50|1686.6|1686|1686.8|1686|1686.8|1686.4|1686.4|1685.6|739
1607678700000|2020-12-11 09:25:00|1687|1686.2|1686.4|1685.8|1687.2|1686.8|1686.4|1685.8|758
1607678710000|2020-12-11 09:25:10|1686.2|1685.6|1686.2|1685.6|1686.2|1685.6|1686.2|1685.6|0
1607678720000|2020-12-11 09:25:20|1686|1685.8|1686.4|1686|1686.4|1686|1686|1685.4|324
1607678730000|2020-12-11 09:25:30|1686.2|1685.8|1686.4|1686|1686.4|1686|1686|1685.4|780
1607678740000|2020-12-11 09:25:40|1686.8|1686.2|1686.6|1686.2|1686.8|1686.4|1686.6|1686.2|961
1607678750000|2020-12-11 09:25:50|1687|1686|1686.6|1686|1687|1686.2|1686.6|1686|2
1607678760000|2020-12-11 09:26:00|1687|1686.2|1687|1686.4|1687|1686.4|1687|1686.2|0
1607678770000|2020-12-11 09:26:10|1686.8|1686.2|1687.4|1686.8|1687.6|1686.8|1686.8|1686.2|548
1607678780000|2020-12-11 09:26:20|1687.6|1687|1687.6|1687|1687.8|1687|1687.6|1686.8|0
1607678790000|2020-12-11 09:26:30|1687.8|1687.2|1687.6|1687|1688|1687.6|1687.4|1687|1122
1607678800000|2020-12-11 09:26:40|1687.8|1687.2|1688|1687.2|1688|1687.4|1687.8|1687|150
1607678810000|2020-12-11 09:26:50|1687.8|1687|1688|1687.2|1688|1687.2|1687.8|1687|0
1607678820000|2020-12-11 09:27:00|1688.2|1687.6|1689|1688.6|1689|1688.6|1688.2|1687.2|1147
1607678830000|2020-12-11 09:27:10|1688.8|1688.8|1689|1688.4|1689|1688.8|1688.8|1688.2|1269
1607678840000|2020-12-11 09:27:20|1689.2|1688.6|1689.4|1688.6|1689.6|1689.2|1688.8|1688.4|5148
1607678850000|2020-12-11 09:27:30|1689.2|1688.8|1689.6|1689.2|1689.8|1689.2|1689|1688.6|1916
1607678860000|2020-12-11 09:27:40|1689.4|1689|1689.4|1688.6|1689.4|1689|1689.2|1688.6|852
1607678870000|2020-12-11 09:27:50|1689.6|1688.8|1689.6|1689|1689.6|1689.2|1689.6|1688.6|448
1607678880000|2020-12-11 09:28:00|1689.4|1688.8|1689.8|1689.4|1689.8|1689.4|1689.2|1688.6|2360
1607678890000|2020-12-11 09:28:10|1689.6|1689.2|1689.6|1689|1689.6|1689.2|1689.2|1688.6|2016
1607678900000|2020-12-11 09:28:20|1689.4|1688.8|1689.8|1689|1689.8|1689.4|1689.4|1688.8|0
1607678910000|2020-12-11 09:28:30|1689.6|1688.8|1689|1688.6|1689.8|1688.8|1689|1688.6|118
1607678920000|2020-12-11 09:28:40|1689.2|1688.4|1689|1688.2|1689.2|1688.6|1688.6|1688|566
1607678940000|2020-12-11 09:29:00|1688.8|1688.4|1691|1690.6|1692|1691.2|1688.6|1688.2|18771
1607678950000|2020-12-11 09:29:10|1690.8|1690.2|1691.2|1690.6|1691.2|1690.6|1690.6|1689.8|991
1607678960000|2020-12-11 09:29:20|1691.4|1690.2|1690.6|1690|1691.4|1690.6|1690.4|1690|2110
1607678970000|2020-12-11 09:29:30|1690.4|1689.8|1690.4|1689.6|1690.4|1689.8|1690.4|1689.4|0
1607678980000|2020-12-11 09:29:40|1690|1690|1689.8|1689|1690|1690|1689.2|1688.6|2052
1607678990000|2020-12-11 09:29:50|1689.6|1689.2|1690|1689.4|1690|1689.4|1689.6|1689.2|208
1607679000000|2020-12-11 09:30:00|1689.8|1689.2|1689.4|1688.6|1689.8|1689.2|1688.8|1688.2|471
1607679010000|2020-12-11 09:30:10|1689.8|1688.8|1689.4|1689|1690|1689.6|1689.4|1688.8|542
1607679020000|2020-12-11 09:30:20|1689.8|1689.4|1689.8|1689|1690.2|1690|1689.6|1689|2243
1607679030000|2020-12-11 09:30:30|1690|1689.2|1689.4|1689|1690|1689.4|1689.4|1689|0
1607679040000|2020-12-11 09:30:40|1689.6|1688.6|1688.2|1687.6|1689.6|1688.8|1688.2|1687.4|1558
1607679050000|2020-12-11 09:30:50|1688.6|1687.8|1688.8|1688.2|1688.8|1688.2|1688.4|1687.8|1254
1607679060000|2020-12-11 09:31:00|1689|1688.6|1689.8|1688.8|1689.8|1689|1689|1688.6|130
1607679070000|2020-12-11 09:31:10|1690|1689|1689.8|1689.2|1690|1689.4|1689.6|1688.8|402
1607679080000|2020-12-11 09:31:20|1689.6|1689|1690|1689.4|1690|1689.4|1689.4|1688.8|135
1607679090000|2020-12-11 09:31:30|1689.8|1689.2|1689.4|1688.8|1689.8|1689.2|1689.4|1688.8|0
1607679100000|2020-12-11 09:31:40|1689.6|1688.6|1690|1689.2|1690|1689.2|1689.4|1688.6|0
1607679110000|2020-12-11 09:31:50|1690.2|1689.4|1690.8|1690.2|1690.8|1690.2|1690.2|1689.4|668
1607679120000|2020-12-11 09:32:00|1691.6|1690.4|1691|1690.2|1691.6|1691.2|1690.8|1690.2|3733
1607679130000|2020-12-11 09:32:10|1690.4|1690|1690.2|1689.4|1690.4|1690|1690.2|1689.2|346
1607679140000|2020-12-11 09:32:20|1690|1689.2|1690.4|1689.8|1690.6|1690.2|1689.8|1689.2|659
1607679150000|2020-12-11 09:32:30|1690.2|1689.6|1690.4|1689.8|1690.4|1689.8|1690|1689.4|175
1607679160000|2020-12-11 09:32:40|1690.6|1690|1691.2|1690.8|1691.2|1690.8|1690.4|1689.8|7910
1607679170000|2020-12-11 09:32:50|1691|1690.6|1690.6|1689.8|1691.2|1690.8|1690.4|1689.8|3152
1607679180000|2020-12-11 09:33:00|1690.4|1690|1691|1690|1691|1690.2|1689.8|1689.6|1011
1607679190000|2020-12-11 09:33:10|1690.8|1690.2|1689.6|1689|1690.8|1690.2|1689.4|1689|1374
1607679200000|2020-12-11 09:33:20|1689.8|1688.8|1689.4|1688.8|1689.8|1688.8|1689.4|1688.6|304
1607679210000|2020-12-11 09:33:30|1689.2|1688.6|1689.2|1688.4|1689.4|1688.8|1689.2|1688.4|0
1607679220000|2020-12-11 09:33:40|1689|1688.6|1689.4|1689|1689.4|1689|1689|1688.4|684
1607679230000|2020-12-11 09:33:50|1689.6|1689.2|1689.4|1688.8|1689.8|1689.6|1689.4|1688.6|830
1607679240000|2020-12-11 09:34:00|1689.2|1688.6|1689.4|1688.6|1689.6|1689.2|1689|1688.4|531
1607679250000|2020-12-11 09:34:10|1689.2|1688.4|1688.6|1687.8|1689.6|1689|1688.6|1687.8|2273
1607679260000|2020-12-11 09:34:20|1688.4|1688|1688|1687.2|1688.4|1688|1687.6|1687|1919
1607679270000|2020-12-11 09:34:30|1687.8|1687|1687.2|1686.6|1688.4|1687.8|1687.2|1686.6|994
1607679280000|2020-12-11 09:34:40|1687.4|1686.2|1687|1686.6|1687.6|1686.6|1686.8|1686.2|690
1607679290000|2020-12-11 09:34:50|1687.2|1686.4|1686.2|1685.4|1687.2|1686.4|1686|1685.2|845
1607679300000|2020-12-11 09:35:00|1686|1685.6|1685.8|1685.2|1686.2|1685.6|1685.6|1685|51
1607679310000|2020-12-11 09:35:10|1686|1685.4|1685.6|1685.2|1686.2|1685.6|1685.4|1685.2|864
1607679320000|2020-12-11 09:35:20|1685.8|1685.4|1685.8|1685.2|1686.2|1685.4|1685.6|1685|200
1607679330000|2020-12-11 09:35:30|1685.6|1685|1685.6|1685|1685.8|1685.2|1685.4|1685|423
1607679340000|2020-12-11 09:35:40|1685.8|1685.2|1685.4|1685|1685.8|1685.4|1685.4|1685|187
1607679350000|2020-12-11 09:35:50|1685.2|1684.6|1685.2|1684.8|1685.2|1684.8|1685|1684.2|1327
1607679360000|2020-12-11 09:36:00|1685|1684.4|1683.8|1683.2|1685|1684.4|1683.8|1683|154
1607679370000|2020-12-11 09:36:10|1684|1683|1682.2|1681.6|1684|1683|1682.2|1681.4|3114
1607679380000|2020-12-11 09:36:20|1682.4||1682.2||1682.4||1682.2||0
1607679390000|2020-12-11 09:36:30|1682.4|1681.8|1682|1681.4|1682.4|1682|1681.8|1681.4|1974
1607679400000|2020-12-11 09:36:40|1682.2|1681.8|1681.8|1681.4|1682.6|1682|1681.8|1681.4|1623
1607679410000|2020-12-11 09:36:50|1681.6|1681.2|1681.2|1680.8|1681.6|1681.2|1681.2|1680.8|1007
1607679420000|2020-12-11 09:37:00|1681|1680.4|1682|1681.8|1682|1681.8|1681|1680.4|2728
1607679430000|2020-12-11 09:37:10|1682.4|1682|1681.8|1681.4|1682.6|1682|1681.6|1681|826
1607679440000|2020-12-11 09:37:20|1682|1681.2|1682.8|1682|1682.8|1682.2|1681.2|1680.6|2582
1607679450000|2020-12-11 09:37:30|1682.6|1681.6|1682|1681.6|1682.8|1681.6|1682|1681.6|0
1607679460000|2020-12-11 09:37:40|1682.2|1681.8|1682.8|1682.2|1682.8|1682.2|1682.2|1681.6|209
1607679470000|2020-12-11 09:37:50||1682||1682||1682.2||1682|0
1607679480000|2020-12-11 09:38:00|1683|1682.2|1683.6|1682.8|1683.6|1683|1683|1682.2|324
1607679490000|2020-12-11 09:38:10|1683.4||1683.4||1683.4||1683.4||0
1607679500000|2020-12-11 09:38:20|1683.6|1683|1683.6|1683.2|1683.8|1683.4|1683.4|1683|1137
1607679510000|2020-12-11 09:38:30|1683.8|1683|1684.4|1683.8|1684.4|1683.8|1683.6|1683|744
1607679520000|2020-12-11 09:38:40|1684.2|1684|1684.4|1683.8|1684.4|1684|1684.2|1683.6|0
1607679530000|2020-12-11 09:38:50|1684.2|1683.6|1683.2|1682.4|1684.4|1683.8|1683|1682.4|1204
1607679540000|2020-12-11 09:39:00|1683.4|1682.6|1683.8|1683.2|1683.8|1683.2|1683.4|1682.6|0
1607679550000|2020-12-11 09:39:10|1683.6|1683.4|1683.8|1683.2|1684|1683.4|1683.6|1683.2|0
1607679560000|2020-12-11 09:39:20|1684|1683.4|1683.8|1683.4|1684|1683.6|1683.6|1683.4|727
1607679570000|2020-12-11 09:39:30|1683.6|1683.2|1683.4|1683|1684|1683.4|1683.4|1683|3350
1607679580000|2020-12-11 09:39:40|1683.6|1683.2|1683.6|1683|1684|1683.6|1683.4|1683|2193
1607679590000|2020-12-11 09:39:50|1683.8|1683.2|1683.8|1683.4|1683.8|1683.4|1683.6|1683|460
1607679600000|2020-12-11 09:40:00|1683.6|1683.2|1683.8|1683.4|1683.8|1683.4|1683.4|1683.2|100
1607679610000|2020-12-11 09:40:10|1683.6|1683.2|1683.4|1682.8|1683.8|1683.2|1683.2|1682.8|676
1607679620000|2020-12-11 09:40:20|1683.2|1682.6|1683.2|1682.6|1683.4|1682.6|1682.8|1682.4|372
1607679630000|2020-12-11 09:40:30|1683.4|1682.8|1683.4|1683|1683.4|1683|1683.2|1682.6|718
1607679640000|2020-12-11 09:40:40|1683.6|1683.2|1683.6|1683|1684|1683.6|1683.4|1682.8|1607
1607679650000|2020-12-11 09:40:50|1683.4|1682.6|1683.2|1682.6|1683.4|1682.8|1683|1682.4|257
1607679660000|2020-12-11 09:41:00|1683|1682.4|1683|1682.4|1683.2|1682.6|1682.8|1682.4|101
1607679670000|2020-12-11 09:41:10|1682.8|1682.2|1682.4|1682|1683|1682.4|1682.4|1682|0
1607679680000|2020-12-11 09:41:20|1682.6|1682.2|1680.8|1680.4|1682.6|1682.2|1680.8|1680.4|2379
1607679690000|2020-12-11 09:41:30|1681|1680.6|1681|1680.6|1681.2|1680.6|1680.4|1680|905
1607679700000|2020-12-11 09:41:40|1681.2|1680.8|1681.2|1680.8|1681.4|1681|1681.2|1680.6|564
1607679710000|2020-12-11 09:41:50|1681|1680.6|1681.4|1680.8|1681.4|1680.8|1681|1680.6|492
1607679720000|2020-12-11 09:42:00|1681.2|1681.2|1681.8|1681.4|1681.8|1681.4|1681.2|1681.2|890
1607679730000|2020-12-11 09:42:10|1682.2|1681.6|1682.2|1681.6|1682.4|1681.8|1682|1681.4|409
1607679740000|2020-12-11 09:42:20|1682|1681.4|1681.8|1681.4|1682|1681.4|1681.8|1681.4|0
1607679750000|2020-12-11 09:42:30|1682.2|1681.6|1682|1681.6|1682.2|1681.8|1682|1681.4|353
1607679760000|2020-12-11 09:42:40|1682.2|1681.8|1681.6|1681|1682.2|1681.8|1681.4|1681|919
1607679770000|2020-12-11 09:42:50|1681.4|1681.2|1681.6|1681.2|1681.8|1681.4|1681.4|1681|298
1607679780000|2020-12-11 09:43:00|1681.8|1681.4|1681.6|1681|1681.8|1681.4|1681.6|1681|0
1607679790000|2020-12-11 09:43:10|1681.8|1681.2|1682|1681.4|1682|1681.6|1681.6|1681.2|709
1607679800000|2020-12-11 09:43:20|1682.2|1681.6|1682|1681.4|1682.2|1681.6|1682|1681.4|0
1607679810000|2020-12-11 09:43:30|1682.2|1681.6|1682.8|1682.2|1683|1682.4|1682.2|1681.6|431
1607679820000|2020-12-11 09:43:40|1682.6|1682|1682.4|1681.8|1682.8|1682.2|1682.2|1681.6|0
1607679830000|2020-12-11 09:43:50|1682.6|1682.2|1682.8|1682.2|1682.8|1682.2|1682.4|1681.8|730
1607679840000|2020-12-11 09:44:00|1682.6|1682.4|1682.8|1682.2|1682.8|1682.4|1682.6|1682|27
1607679850000|2020-12-11 09:44:10|1682.6|1682.4|1682.6|1682.2|1682.8|1682.4|1682.6|1682.2|300
1607679860000|2020-12-11 09:44:20|1682.8|1682|1682.4|1681.8|1682.8|1682|1682.2|1681.6|459
1607679870000|2020-12-11 09:44:30|1682.2|1681.6|1682.4|1682|1682.4|1682|1682.2|1681.6|306
1607679880000|2020-12-11 09:44:40|1682.2|1681.8|1682.4|1682|1682.4|1682.2|1682|1681.8|1870
1607679890000|2020-12-11 09:44:50|1682.8|1682.2|1682.8|1682.4|1682.8|1682.4|1682.6|1682.2|188
1607679900000|2020-12-11 09:45:00|1682.6|1682.2|1683.6|1683|1683.6|1683.2|1682.6|1682.2|894
1607679910000|2020-12-11 09:45:10|1683.4|1683.2|1684|1683.4|1684.2|1683.6|1683.4|1683.2|538
1607679920000|2020-12-11 09:45:20|1683.8|1683.2|1684.4|1683.8|1684.4|1683.8|1683.8|1683.2|798
1607679930000|2020-12-11 09:45:30|1684.8|1684|1685|1684.4|1685|1684.6|1684.6|1684|297
1607679940000|2020-12-11 09:45:40|1684.8|1684.6|1684.8|1684.2|1685|1684.8|1684.8|1684.2|755
1607679950000|2020-12-11 09:45:50|1684.6||1684.8||1684.8||1684.4||751
1607679960000|2020-12-11 09:46:00|1684.6|1684|1684.6|1684|1684.8|1684.2|1684|1683.8|2387
1607679970000|2020-12-11 09:46:10|1684.8|1683.8|1684.6|1683.8|1684.8|1684|1684.4|1683.6|0
1607679980000|2020-12-11 09:46:20|1684.4|1683.6|1684.4|1683.8|1684.6|1684|1684.2|1683.6|0
1607679990000|2020-12-11 09:46:30|1684.6|1683.6|1683.6|1683.2|1684.6|1683.6|1683.2|1683|1530
1607680000000|2020-12-11 09:46:40|1683.8|1683|1684.2|1683.6|1684.2|1683.8|1683.8|1683|859
1607680010000|2020-12-11 09:46:50|1684|1683.8|1683.8|1683.2|1684.2|1683.8|1683.6|1683.2|6
1607680020000|2020-12-11 09:47:00|1683.6|1683.4|1683.8|1683.4|1683.8|1683.4|1683.6|1683.2|10
1607680030000|2020-12-11 09:47:10|1683.6|1683.2|1683.8|1683.2|1683.8|1683.2|1683.4|1683.2|209
1607680040000|2020-12-11 09:47:20|1684|1683.4|1684.2|1683.6|1684.4|1684|1684|1683.4|384
1607680050000|2020-12-11 09:47:30|1684.4|1683.8|1684.4|1684|1684.6|1684|1684.2|1683.8|0
1607680060000|2020-12-11 09:47:40|1684.6|1684.2|1684.6|1684.2|1684.8|1684.2|1684.4|1684|0
1607680070000|2020-12-11 09:47:50|1684.8|1684.4|1685|1684.4|1685|1684.4|1684.6|1684.4|0
1607680080000|2020-12-11 09:48:00|1684.8|1684|1684.4|1684|1685|1684.2|1684.4|1684|1573
1607680090000|2020-12-11 09:48:10|1684.6|1684.2|1684.6|1684.2|1684.8|1684.4|1684.6|1684.2|3
1607680100000|2020-12-11 09:48:20|1684.8|1684.4|1684.6|1684.2|1685|1684.6|1684.6|1684.2|331
1607680110000|2020-12-11 09:48:30|1684.4|1684|1684.6|1684.2|1684.8|1684.2|1684.4|1684|0
1607680120000|2020-12-11 09:48:40|1684.4|1684|1684.4|1683.8|1684.4|1684|1684|1683.8|745
1607680130000|2020-12-11 09:48:50|1684.2|1684|1684.4|1684|1684.6|1684|1684.2|1683.8|0
1607680140000|2020-12-11 09:49:00|1684.6|1683.8|1684.4|1684|1684.6|1684|1684.4|1683.8|626
1607680150000|2020-12-11 09:49:10|1684.6|1684.2|1684.8|1684.2|1685|1684.6|1684.6|1684.2|996
1607680160000|2020-12-11 09:49:20|1685|1684.4|1684.8|1684.4|1685|1684.6|1684.8|1684.4|0
1607680170000|2020-12-11 09:49:30|1684.6|1684.2|1684.4|1684|1684.8|1684.2|1683.8|1683.6|2874
1607680180000|2020-12-11 09:49:40|1684.2|1683.8|1684.4|1683.8|1684.4|1683.8|1684|1683.6|85
1607680190000|2020-12-11 09:49:50|1684.2|1683.6|1683|1682.6|1684.4|1683.8|1682.2|1681.8|3663
1607680200000|2020-12-11 09:50:00|1683.4|1682.4|1683|1682.6|1683.4|1683|1683|1682.4|1558
1607680210000|2020-12-11 09:50:10|1683.2|1682.4|1682.6|1682.2|1683.2|1682.4|1682.4|1682.2|0
1607680220000|2020-12-11 09:50:20|1682.4||1682.4||1682.4||1682.4||0
1607680230000|2020-12-11 09:50:30|1682.6|1682.4|1683.2|1682.8|1683.4|1682.8|1682.6|1682.2|932
1607680240000|2020-12-11 09:50:40|1683.4|1683|1683.8|1683.4|1683.8|1683.4|1683.4|1683|664
1607680250000|2020-12-11 09:50:50|1683.6|1683.2|1683|1682.4|1683.6|1683.4|1682.8|1682.2|2314
1607680260000|2020-12-11 09:51:00|1682.8|1682.2|1682.8|1682.4|1682.8|1682.4|1682.8|1682.2|234
1607680270000|2020-12-11 09:51:10|1683|1682.6|1683.6|1683|1683.8|1683.2|1683|1682.6|485
1607680280000|2020-12-11 09:51:20|1683.4|1682.8|1683.6|1683.2|1684|1683.4|1683.2|1682.8|132
1607680290000|2020-12-11 09:51:30|1683.4|1683|1684|1683.4|1684.6|1683.8|1683|1682.6|10747
1607680300000|2020-12-11 09:51:40|1684.2|1683.6|1684.2|1683.8|1684.2|1683.8|1684|1683.4|584
1607680310000|2020-12-11 09:51:50|1684|1683.6|1683.2|1682.6|1684|1683.8|1683.2|1682.6|676
1607680320000|2020-12-11 09:52:00|1683|1682.4|1682.8|1682.4|1683|1682.4|1682.2|1681.4|2815
1607680330000|2020-12-11 09:52:10|1682.6|1682.2|1682|1681.4|1682.6|1682.2|1682|1681.4|315
1607680340000|2020-12-11 09:52:20|1681.8|1681.2|1681.4|1681|1681.8|1681.4|1681.4|1681|140
1607680350000|2020-12-11 09:52:30|1681.6|1681.2|1681.6|1681|1681.6|1681.2|1681.4|1681|741
1607680360000|2020-12-11 09:52:40|1681.4||1681.4||1681.6||1681.4||0
1607680370000|2020-12-11 09:52:50|1681.6|1681.2|1681.8|1681.6|1682|1681.6|1681.6|1681.2|760
1607680380000|2020-12-11 09:53:00|1681.6|1681.4|1681|1680.4|1681.8|1681.6|1680.8|1680.4|1879
1607680390000|2020-12-11 09:53:10|1680.8|1680.6|1680.8|1680.2|1680.8|1680.6|1680.6|1680|1
1607680400000|2020-12-11 09:53:20|1680.6|1680.4|1681|1680.4|1681|1680.8|1680.6|1680.2|1399
1607680410000|2020-12-11 09:53:30|1681.4|1680.6|1681.4|1681|1681.6|1681|1681.4|1680.6|300
1607680420000|2020-12-11 09:53:40|1681|1680.8|1681.4|1680.8|1681.4|1680.8|1681|1680.6|183
1607680430000|2020-12-11 09:53:50|1681.2|1680.6|1681.4|1680.8|1681.4|1680.8|1681|1680.6|200
1607680440000|2020-12-11 09:54:00|1681.2|1681|1681.4|1680.8|1681.8|1681.4|1681|1680.8|2167
1607680450000|2020-12-11 09:54:10|1681.2||1681.2||1681.4||1681.2||0
1607680460000|2020-12-11 09:54:20||1681||1681||1681||1681|0
1607680480000|2020-12-11 09:54:40|1681|1680.8|1681|1680.6|1681.2|1680.8|1680.8|1680.6|497
1607680490000|2020-12-11 09:54:50|1681.2|1680.8|1681.2|1680.6|1681.6|1681.2|1681.2|1680.6|511
1607680500000|2020-12-11 09:55:00|1681.4|1680.8|1681.2|1680.6|1681.6|1681|1681.2|1680.6|0
1607680510000|2020-12-11 09:55:10|1681|1680.4|1680.8|1680.4|1681|1680.4|1680.6|1680.4|12
1607680520000|2020-12-11 09:55:20|1680.6|1680.2|1680.8|1680.2|1680.8|1680.4|1680.4|1680.2|0
1607680530000|2020-12-11 09:55:30||1680.4||1680.4||1680.4||1680.4|0
1607680540000|2020-12-11 09:55:40||1680.6||1680.4||1680.6||1680.4|18
1607680550000|2020-12-11 09:55:50|1680.6|1680.6|1680.6|1680.2|1680.6|1680.6|1680.6|1680.2|477
1607680560000|2020-12-11 09:56:00|1680.8|1680.4|1680.8|1680.4|1680.8|1680.6|1680.8|1680.4|438
1607680570000|2020-12-11 09:56:10||1680.2||1680.6||1680.6||1680.2|0
1607680580000|2020-12-11 09:56:20|1680.6|1680.4|1679.8|1679.2|1680.6|1680.4|1679.6|1679.2|4710
1607680590000|2020-12-11 09:56:30|1679.6|1679|1679.4|1679|1679.8|1679.2|1679.4|1678.8|0
1607680600000|2020-12-11 09:56:40||1678.8||1679||1679||1678.8|0
1607680610000|2020-12-11 09:56:50|1679.6|1679.2|1678.8|1678.4|1679.6|1679.4|1678.8|1678.4|1778
1607680620000|2020-12-11 09:57:00|1679|1678.6|1678.2|1677.6|1679.2|1678.6|1678|1677.6|2533
1607680630000|2020-12-11 09:57:10|1678|1677.4|1677.6|1677.2|1678|1677.4|1677.2|1677|1272
1607680640000|2020-12-11 09:57:20|1677.4|1677|1677.8|1677.2|1678|1677.8|1677.4|1677|2679
1607680650000|2020-12-11 09:57:30|1677.6|1677|1677.8|1677.4|1677.8|1677.6|1677.4|1677|50
1607680660000|2020-12-11 09:57:40|1677.6|1677.2|1677.8|1677.6|1677.8|1677.6|1677.6|1677.2|324
1607680670000|2020-12-11 09:57:50|1677.6|1677.4|1677.6|1677.2|1677.8|1677.4|1677.4|1677.2|769
1607680680000|2020-12-11 09:58:00|1677.4|1677|1677|1676.4|1677.6|1677|1676.8|1676.2|1721
1607680690000|2020-12-11 09:58:10|1677.2|1676.8|1677|1676.4|1677.2|1676.8|1677|1676.4|1090
1607680700000|2020-12-11 09:58:20|1677.2|1676.6|1676.2|1675.8|1677.2|1676.6|1676.2|1675.6|7960
1607680710000|2020-12-11 09:58:30|1676.4|1676|1676.4|1676|1676.4|1676.2|1676.2|1676|710
1607680720000|2020-12-11 09:58:40|1676.6|1676.2|1676.8|1676.2|1677|1676.6|1676.6|1676.2|6868
1607680730000|2020-12-11 09:58:50|1677.2|1676.4|1676.4|1676|1677.4|1676.8|1676.4|1676|5050
1607680740000|2020-12-11 09:59:00|1676.6|1676.2|1677.4|1676.8|1677.4|1676.8|1676.6|1676.2|51
1607680750000|2020-12-11 09:59:10|1677.2|1676.6|1677.6|1677|1677.6|1677|1677|1676.6|5210
1607680760000|2020-12-11 09:59:20|1677.8|1677.2|1676.4|1676|1678.2|1677.6|1676.4|1676|823
1607680770000|2020-12-11 09:59:30|1676.6|1676.2|1676|1675.4|1676.6|1676.2|1675.8|1675.4|1228
1607680780000|2020-12-11 09:59:40|1675.8|1675.2|1676|1675.6|1676|1675.6|1675.6|1675.2|2455
1607680790000|2020-12-11 09:59:50|1676.2|1675.8|1676.4|1676|1676.8|1676.4|1676.2|1675.8|968
1607680800000|2020-12-11 10:00:00|1676.2|1675.8|1675.8|1675.2|1676.4|1676|1675.2|1675|2224
1607680810000|2020-12-11 10:00:10|1676|1675.4|1677.6|1677.2|1678|1677.4|1676|1675.4|1108
1607680820000|2020-12-11 10:00:20|1677.8|1677|1677.4|1677|1677.8|1677.2|1677.2|1676.8|0
1607680830000|2020-12-11 10:00:30|1677.2|1677.2|1678|1677.6|1678.2|1677.6|1677.2|1677.2|88
1607680840000|2020-12-11 10:00:40|1678.2|1677.8|1678|1677.6|1678.8|1678.2|1678|1677.6|530
1607680850000|2020-12-11 10:00:50|1678.4|1677.8|1679.4|1679|1679.6|1679.2|1678.4|1677.6|2172
1607680860000|2020-12-11 10:01:00|1679.6|1679.2|1679.6|1679|1680|1679.2|1679.4|1679|0
1607680870000|2020-12-11 10:01:10|1679.4|1679.2|1679.4|1678.8|1679.4|1679.2|1678.4|1678|1438
1607680880000|2020-12-11 10:01:20|1679.2|1678.6|1678.6|1678|1679.4|1678.8|1678.6|1678|536
1607680890000|2020-12-11 10:01:30||1677.8||1678||1678||1677.8|0
1607680900000|2020-12-11 10:01:40|1678.4|1678.2|1678.4|1678|1678.4|1678.2|1678.2|1678|0
1607680910000|2020-12-11 10:01:50|1678.2|1677.8|1678.2|1677.8|1678.8|1678.2|1678.2|1677.8|1836
1607680920000|2020-12-11 10:02:00|1678|1677.6|1677.4|1677|1678|1677.6|1677.4|1676.8|605
1607680930000|2020-12-11 10:02:10|1677.2|1676.8|1677.4|1677|1677.6|1677|1677.2|1676.6|70
1607680940000|2020-12-11 10:02:20|1677.2|1676.8|1677|1676.6|1677.2|1676.8|1676.8|1676.4|142
1607680950000|2020-12-11 10:02:30|1677.2|1676.8|1677.2|1676.8|1677.2|1676.8|1677.2|1676.8|32
1607680960000|2020-12-11 10:02:40|1677.4|1677|1677.4|1677|1677.6|1677.4|1677.4|1677|1351
1607680970000|2020-12-11 10:02:50|1677.6||1677.6||1677.6||1677.4||0
1607680980000|2020-12-11 10:03:00|1677.8|1677.2|1677.4|1677|1678|1677.6|1677.4|1677|201
1607680990000|2020-12-11 10:03:10|1677.6|1677.2|1677.8|1677.2|1677.8|1677.4|1677.4|1677|0
1607681000000|2020-12-11 10:03:20|1677.6|1677.4|1677.2|1676.8|1677.6|1677.4|1677.2|1676.8|383
1607681010000|2020-12-11 10:03:30|1677|1676.6|1677|1676.4|1677.2|1676.6|1676.6|1676.2|459
1607681020000|2020-12-11 10:03:40|1676.8|1676.2|1676.6|1676.2|1677|1676.4|1676.6|1676|0
1607681030000|2020-12-11 10:03:50|1676.8|1676.4|1677|1676.6|1677|1676.6|1676.6|1676.4|100
1607681040000|2020-12-11 10:04:00|1677.2|1676.8|1678|1677.6|1678|1677.6|1677.2|1676.8|704
1607681050000|2020-12-11 10:04:10|1677.8|1677.8|1677.8|1677.4|1678|1677.8|1677.8|1677.2|0
1607681060000|2020-12-11 10:04:20|1677.6|1677.2|1677.6|1677.2|1678|1677.6|1677.4|1677.2|1736
1607681070000|2020-12-11 10:04:30|1677.8|1677.4|1678|1677.4|1678|1677.6|1677.8|1677.2|0
1607681080000|2020-12-11 10:04:40|1678.2|1677.6|1678.4|1677.8|1678.4|1678|1678.2|1677.6|3092
1607681090000|2020-12-11 10:04:50|1678.6|1678|1679|1678.4|1679|1678.6|1678.6|1678|300
1607681100000|2020-12-11 10:05:00|1678.8|1678.6|1678.6|1678.2|1678.8|1678.8|1678.6|1678.2|292
1607681110000|2020-12-11 10:05:10|1678.4|1678|1678.6|1678|1678.6|1678|1678.4|1678|20
1607681120000|2020-12-11 10:05:20|1678.4|1678.2|1678.6|1678.2|1678.6|1678.2|1678.4|1678|0
1607681130000|2020-12-11 10:05:30||1678.4||1678.2||1678.4||1678.2|0
1607681140000|2020-12-11 10:05:40|1678.8|1678.4|1679.2|1678.6|1679.4|1678.8|1678.6|1678.2|552
1607681150000|2020-12-11 10:05:50|1679|1678.8|1679|1678.6|1679.2|1678.8|1679|1678.6|0
1607681160000|2020-12-11 10:06:00|1679.2|1678.8|1679.2|1678.6|1679.4|1678.8|1679|1678.6|10
1607681170000|2020-12-11 10:06:10|1679|1678.8|1679|1678.8|1679.2|1678.8|1679|1678.6|209
1607681180000|2020-12-11 10:06:20|1679.2|1679|1680.2|1679.6|1680.2|1679.8|1679.2|1678.8|2237
1607681190000|2020-12-11 10:06:30|1679.8|1679.4|1679.4|1678.8|1680.2|1679.6|1679|1678.6|3159
1607681200000|2020-12-11 10:06:40|1679.6|1679|1679.6|1679.2|1679.6|1679.2|1679.2|1678.8|0
1607681210000|2020-12-11 10:06:50|1679.8|1679.4|1679.2|1678.8|1680|1679.6|1679.2|1678.8|608
1607681220000|2020-12-11 10:07:00|1679.4|1679|1679.2|1678.8|1680|1679.4|1679.2|1678.6|229
1607681230000|2020-12-11 10:07:10|1679.4|1679|1679|1678.6|1679.4|1679|1679|1678.6|120
1607681240000|2020-12-11 10:07:20|1679.4|1678.8|1679.2|1678.8|1679.4|1679|1679.2|1678.6|18
1607681250000|2020-12-11 10:07:30|1679.4|1679|1679.4|1679|1680.2|1679.8|1679.2|1678.8|3834
1607681260000|2020-12-11 10:07:40|1679.2|1679.2|1679.2|1678.6|1679.4|1679.2|1679|1678.6|547
1607681270000|2020-12-11 10:07:50|1679.4|1678.8|1679.2|1678.8|1679.4|1679|1679|1678.8|2
1607681280000|2020-12-11 10:08:00|1679|1678.6|1679.2|1678.8|1679.2|1678.8|1678.8|1678.6|871
1607681290000|2020-12-11 10:08:10|1679|1678.6|1679|1678.6|1679.2|1678.6|1677.8|1677.4|2484
1607681300000|2020-12-11 10:08:20|1678.8|1678.4|1678.8|1678.4|1678.8|1678.4|1678.6|1678.2|119
1607681310000|2020-12-11 10:08:30|1679|1678.6|1679.2|1678.8|1679.4|1679|1679|1678.6|470
1607681320000|2020-12-11 10:08:40|1679.4|1679|1679.4|1679|1679.6|1679.2|1679.2|1678.6|106
1607681330000|2020-12-11 10:08:50|1679.2|1678.8|1679.2|1678.6|1679.6|1679.2|1678.2|1677.6|14283
1607681340000|2020-12-11 10:09:00|1679.4|1678.8|1679.8|1679.2|1680|1679.4|1679.2|1678.8|480
1607681350000|2020-12-11 10:09:10|1679.6|1679|1678.8|1678.2|1679.6|1679|1678.6|1678.2|1203
1607681360000|2020-12-11 10:09:20|1678.6||1678.8||1678.8||1678.6||0
1607681370000|2020-12-11 10:09:30|1679|1678.4|1678.8|1678.2|1679.2|1678.6|1678.8|1678.2|0
1607681380000|2020-12-11 10:09:40|1679|1678.4|1679.4|1679|1679.4|1679|1679|1678.4|874
1607681390000|2020-12-11 10:09:50|1679.6||1679.4||1679.6||1679.4||0
1607681400000|2020-12-11 10:10:00|1679.2|1678.8|1679.2|1678.6|1679.2|1678.8|1678.8|1678.4|21
1607681410000|2020-12-11 10:10:10|1679|1678.4|1679.2|1678.6|1679.2|1678.8|1678.8|1678.4|465
1607681420000|2020-12-11 10:10:20|1679|1678.4|1678.2|1678|1679.2|1678.6|1678.2|1678|3813
1607681430000|2020-12-11 10:10:30|1678.4|1678.2|1678.8|1678.4|1678.8|1678.4|1678.4|1678.2|669
1607681440000|2020-12-11 10:10:40|1679|1678.6|1678.8|1678.2|1679.2|1678.8|1678.8|1678.2|250
1607681450000|2020-12-11 10:10:50|1679|1678.4|1678.8|1678.2|1679|1678.6|1678.8|1678.2|0
1607681460000|2020-12-11 10:11:00|1678.6|1678|1679|1678.4|1679|1678.4|1678.6|1678|0
1607681470000|2020-12-11 10:11:10|1678.8|1678.2|1679|1678.4|1679|1678.4|1678.6|1678|29
1607681480000|2020-12-11 10:11:20|1678.8|1678.2|1678.6|1678.2|1678.8|1678.4|1678.6|1678.2|0
1607681490000|2020-12-11 10:11:30|1678.8||1678.6||1678.8||1678.6||0
1607681500000|2020-12-11 10:11:40|1678.8|1678.4|1677.4|1677|1678.8|1678.4|1677.4|1677|12881
1607681510000|2020-12-11 10:11:50|1677.2|1676.8|1677.4|1676.8|1677.6|1677.2|1677|1676.4|1454
1607681520000|2020-12-11 10:12:00|1677.2|1676.6|1677|1676.6|1677.2|1676.6|1677|1676.6|143
1607681530000|2020-12-11 10:12:10|1676.8|1676.2|1676.8|1676.4|1677|1676.4|1676.6|1676|0
1607681540000|2020-12-11 10:12:20|1677|1676.6|1677.2|1676.8|1677.4|1676.8|1676.8|1676.6|0
1607681550000|2020-12-11 10:12:30|1677.4|1677|1676.8|1676.4|1677.6|1677.2|1676.6|1676.2|708
1607681560000|2020-12-11 10:12:40|1677|1676.2|1676.6|1676|1677|1676.2|1676.4|1676|0
1607681570000|2020-12-11 10:12:50|1676.4|1676.2|1676.6|1676|1676.6|1676.2|1676.4|1676|91
1607681580000|2020-12-11 10:13:00|1676.4|1675.8|1676|1675.4|1676.6|1675.8|1675.6|1675.2|287
1607681590000|2020-12-11 10:13:10|1675.8|1675.6|1676|1675.4|1676.2|1675.6|1675.8|1675.4|0
1607681600000|2020-12-11 10:13:20|1675.8|1675.2|1675.8|1675.4|1676|1675.8|1675.6|1675.2|3252
1607681610000|2020-12-11 10:13:30|1676|1675.6|1676.2|1675.6|1676.4|1676|1676|1675.6|263
1607681620000|2020-12-11 10:13:40|1676.4|1675.8|1676|1675.6|1677|1676.4|1676|1675.6|944
1607681630000|2020-12-11 10:13:50|1675.8|1675.4|1676|1675.6|1676|1675.8|1675.8|1675.2|0
1607681640000|2020-12-11 10:14:00|1676.2|1675.8|1676.2|1675.6|1676.6|1676|1676|1675.4|261
1607681650000|2020-12-11 10:14:10|1676|1675.4|1675.8|1675.2|1676.2|1675.6|1675.8|1675.2|0
1607681690000|2020-12-11 10:14:50|1675.6|1675|1675.4|1675|1675.6|1675.2|1675.2|1675|914
1607681700000|2020-12-11 10:15:00|1675.6|1675.2|1675.4|1675|1675.8|1675.2|1675.4|1675|1288
1607681710000|2020-12-11 10:15:10|1675.2|1674.8|1675.2|1674.8|1675.4|1675.2|1674.6|1674.2|2408
1607681720000|2020-12-11 10:15:20|1675|1674.6|1675.2|1674.6|1675.2|1674.6|1675|1674.4|20
1607681730000|2020-12-11 10:15:30|1675|1674.8|1676.2|1675.6|1676.2|1675.6|1675|1674.8|792
1607681740000|2020-12-11 10:15:40|1676|1675.8|1676|1675.8|1676.6|1676|1676|1675.6|282
1607681750000|2020-12-11 10:15:50|1675.8|1675.6|1676|1675.4|1676|1675.6|1675.8|1675.4|449
1607681760000|2020-12-11 10:16:00|1675.8|1675.6|1676|1675.6|1676|1675.6|1675.8|1675.4|0
1607681770000|2020-12-11 10:16:10|1675.8|1675.4|1676.2|1675.6|1676.6|1675.8|1675.6|1675.2|1321
1607681780000|2020-12-11 10:16:20|1676.4|1675.8|1677.6|1677|1677.8|1677.2|1676.4|1675.8|170693
1607681790000|2020-12-11 10:16:30|1677.4|1676.8|1677.6|1677|1677.6|1677.2|1677.2|1676.8|0
1607681800000|2020-12-11 10:16:40|1677.8|1676.8|1678.4|1678|1678.6|1678.2|1677.8|1676.8|1488
1607681810000|2020-12-11 10:16:50|1678.6|1678.2|1678.8|1678.4|1679|1678.4|1678.6|1678|0
1607681820000|2020-12-11 10:17:00|1678.6|1678.2|1678.8|1678.2|1678.8|1678.4|1678.6|1678|0
1607681830000|2020-12-11 10:17:10|1679|1678.4|1678.8|1678.2|1679|1678.4|1678.8|1678.2|50218
1607681840000|2020-12-11 10:17:20|1679|1678.4|1678.6|1678|1679.2|1678.8|1678.4|1678|1269
1607681850000|2020-12-11 10:17:30|1678.4|1678.2|1678.6|1678.2|1678.8|1678.2|1678.2|1677.8|785
1607681860000|2020-12-11 10:17:40|1678.4|1678|1678.6|1678.2|1678.8|1678.4|1678.4|1678|632
1607681870000|2020-12-11 10:17:50||1678||1678||1678.2||1677.8|0
1607681880000|2020-12-11 10:18:00|1678.8|1678.4|1678.8|1678.6|1679.2|1678.8|1678.6|1678|2129
1607681890000|2020-12-11 10:18:10|1678.6|1678.4|1679.6|1679.2|1679.8|1679.2|1678.6|1678.4|1530
1607681900000|2020-12-11 10:18:20|1679.8|1679.4|1680.2|1679.8|1680.4|1680.2|1679.6|1679.2|0
1607681910000|2020-12-11 10:18:30|1680.4|1680|1680.2|1679.8|1680.4|1680|1680.2|1679.8|200
1607681920000|2020-12-11 10:18:40|1680.4|1680|1681|1680.4|1681|1680.4|1680|1679.8|1508
1607681930000|2020-12-11 10:18:50|1680.8|1680.6|1680.4|1679.8|1681|1680.6|1680.4|1679.8|1268
1607681940000|2020-12-11 10:19:00|1680.8|1680|1680.6|1680.2|1680.8|1680.4|1680.6|1680|209
1607681950000|2020-12-11 10:19:10|1680.8|1680.4|1680.8|1680.2|1680.8|1680.4|1680.6|1680.2|0
1607681960000|2020-12-11 10:19:20|1680.6|1680.4|1680.6|1680.2|1680.8|1680.4|1680.6|1680.2|400
1607681970000|2020-12-11 10:19:30|1680.4|1680|1680.2|1680|1680.4|1680|1680.2|1680|1239
1607681980000|2020-12-11 10:19:40|1680.4|1680.2|1680.4|1680.2|1680.6|1680.4|1680.4|1680.2|497
1607681990000|2020-12-11 10:19:50|1680.2|1680|1680.6|1680|1680.6|1680|1680|1679.8|523
1607682000000|2020-12-11 10:20:00|1680.4|1680.2|1680.6|1680|1680.6|1680.4|1680.4|1679.8|0
1607682010000|2020-12-11 10:20:10|1680.4|1679.8|1680.4|1680|1680.4|1680|1680.2|1679.8|0
1607682020000|2020-12-11 10:20:20|1680.2|1680.2|1680.2|1679.8|1680.4|1680.2|1680.2|1679.8|150
1607682030000|2020-12-11 10:20:30|1680.4|1680|1680.8|1680.4|1680.8|1680.4|1680.4|1680|1238
1607682040000|2020-12-11 10:20:40|1680.6|1680.2|1680.8|1680.4|1680.8|1680.4|1680.6|1680.2|1274
1607682050000|2020-12-11 10:20:50|1680.6|1680.2|1681|1680.6|1681.2|1680.8|1680.6|1680.2|2057
1607682060000|2020-12-11 10:21:00|1680.8|1680.4|1680.8|1680.4|1681|1680.4|1680.8|1680.4|32
1607682070000|2020-12-11 10:21:10|1680.6|1680.2|1680.4|1680|1680.6|1680.4|1680|1679.8|176
1607682080000|2020-12-11 10:21:20|1680.2|1679.8|1680|1679.6|1680.4|1679.8|1679.8|1679.6|238
1607682090000|2020-12-11 10:21:30|1679.8|1679.4|1679.6|1679.2|1680|1679.4|1679.6|1679.2|809
1607682110000|2020-12-11 10:21:50|1679.4|1679|1679.4|1679|1679.4|1679|1679|1678.8|573
1607682120000|2020-12-11 10:22:00|1679.2|1678.8|1679|1678.6|1679.2|1678.8|1678.8|1678.4|1
1607682130000|2020-12-11 10:22:10|1678.8|1678.4|1679.8|1679.4|1680|1679.6|1678.8|1678.4|1015
1607682140000|2020-12-11 10:22:20|1680|1679.6|1680.2|1679.6|1680.4|1680|1679.8|1679.4|121
1607682150000|2020-12-11 10:22:30|1680.4|1679.8|1680.4|1680|1680.8|1680.4|1680|1679.6|1986
1607682160000|2020-12-11 10:22:40|1680.2|1679.8|1680.4|1679.8|1680.4|1680|1680|1679.8|209
1607682170000|2020-12-11 10:22:50||1680||1679.8||1680||1679.8|0
1607682180000|2020-12-11 10:23:00|1680.2|1680|1680.4|1680|1680.8|1680.2|1680.2|1679.8|449
1607682190000|2020-12-11 10:23:10|1680.6|1680.2|1680.8|1680.4|1680.8|1680.4|1680.4|1680.2|449
1607682200000|2020-12-11 10:23:20|1680.6|1680.2|1680.4|1680|1680.8|1680.2|1680.2|1680|128
1607682210000|2020-12-11 10:23:30|1680.6|1680.2|1680.8|1680.2|1680.8|1680.4|1680.4|1680.2|269
1607682220000|2020-12-11 10:23:40|1680.6|1680.4|1680.8|1680.4|1681|1680.6|1680.6|1680.2|53547
1607682230000|2020-12-11 10:23:50|1681|1680.6|1681.4|1681|1681.6|1681.4|1681|1680.6|1544
1607682240000|2020-12-11 10:24:00|1681.6|1681.2|1681.4|1681|1681.6|1681.2|1681.2|1680.8|859
1607682250000|2020-12-11 10:24:10|1681.6|1681.2|1681.6|1681|1681.6|1681.2|1681.4|1681|0
1607682260000|2020-12-11 10:24:20|1681.8|1681.2|1682|1681.6|1682|1681.8|1681.8|1681|1405
1607682270000|2020-12-11 10:24:30|1682.2|1681.8|1682.4|1681.8|1682.6|1682.2|1682.2|1681.6|321
1607682280000|2020-12-11 10:24:40|1682.6|1682|1682.6|1682.2|1682.6|1682.2|1682.4|1681.8|695
1607682290000|2020-12-11 10:24:50|1682.4|1682|1682.6|1682.2|1682.8|1682.4|1682.4|1682|439
1607682300000|2020-12-11 10:25:00|1682.8|1682.4|1682.4|1682|1683|1682.4|1682.4|1682|469
1607682310000|2020-12-11 10:25:10|1682.6|1682.2|1682.6|1682.2|1682.6|1682.4|1682.4|1682|309
1607682320000|2020-12-11 10:25:20|1682.8|1682.4|1683.2|1682.8|1683.4|1683|1682.8|1682.4|1170
1607682330000|2020-12-11 10:25:30|1683.4|1683|1683.2|1682.8|1683.4|1683|1683|1682.6|100
1607682340000|2020-12-11 10:25:40|1683.4|1683|1683.6|1683.2|1683.8|1683.2|1683.4|1682.8|0
1607682350000|2020-12-11 10:25:50|1684|1683.4|1683|1682.8|1684.2|1683.6|1683|1682.8|1198
1607682360000|2020-12-11 10:26:00|1683.4|1682.6|1682.8|1682.4|1683.4|1682.8|1682.6|1682.4|13137
1607682370000|2020-12-11 10:26:10|1683|1682.6|1683|1682.6|1683|1682.6|1682.8|1682.4|0
1607682380000|2020-12-11 10:26:20|1682.8|1682.4|1682|1681.6|1682.8|1682.4|1681.8|1681.4|9991
1607682390000|2020-12-11 10:26:30|1682.2|1681.8|1682.6|1682.4|1682.8|1682.4|1682.2|1681.8|4148
1607682400000|2020-12-11 10:26:40|1682.4|1682.2|1682.4|1682|1682.4|1682.2|1681.8|1681.4|1868
1607682410000|2020-12-11 10:26:50|1682.2|1682.2|1682|1681.4|1682.6|1682.2|1682|1681.4|686
1607682420000|2020-12-11 10:27:00|1682.2|1681.6|1682|1681.6|1682.2|1681.8|1682|1681.6|1251
1607682430000|2020-12-11 10:27:10|1682.2|1681.8|1682.2|1681.8|1682.4|1682|1681.8|1681.4|19059
1607682440000|2020-12-11 10:27:20|1682|1682|1682.2|1681.8|1682.2|1682|1682|1681.8|4273
1607682450000|2020-12-11 10:27:30|1682.4|1682|1682.4|1682.2|1682.8|1682.4|1682.2|1682|12908
1607682460000|2020-12-11 10:27:40|1682.6|1682.4|1683|1682.6|1684.4|1683.8|1682.6|1682.2|28147
1607682470000|2020-12-11 10:27:50|1682.8|1682.8|1682.6|1682.4|1683|1682.8|1682.6|1682.4|1695
1607682480000|2020-12-11 10:28:00|1682.8|1682.2|1681.8|1681.6|1682.8|1682.2|1681.8|1681.4|16792
1607682490000|2020-12-11 10:28:10|1682|1681.8|1682.4|1682|1682.6|1682.2|1682|1681.8|1595
1607682500000|2020-12-11 10:28:20|1682.6|1682.2|1682.4|1682|1682.6|1682.2|1682.4|1682|0
1607682510000|2020-12-11 10:28:30|1682.6|1682.2|1682.6|1682.2|1682.6|1682.4|1682.2|1682|2496
1607682520000|2020-12-11 10:28:40|1682.8|1682.4|1683|1682.6|1683.2|1682.8|1682.4|1682.2|18841
1607682530000|2020-12-11 10:28:50|1682.8|1682.8|1683|1682.8|1683|1682.8|1682.8|1682.6|200
1607682550000|2020-12-11 10:29:10|||||||||500
1607682560000|2020-12-11 10:29:20|1682.8|1682.6|1682.4|1681.8|1683|1682.6|1682.2|1681.8|3792
1607682570000|2020-12-11 10:29:30|1682.6|1682|1682.6|1682.2|1683|1682.6|1682.4|1682|836
1607682580000|2020-12-11 10:29:40|1682.8|1682.4|1683|1682.6|1683|1682.8|1682.8|1682.4|829
1607682590000|2020-12-11 10:29:50||1682.8||1682.6||1682.8||1682.6|0
1607682600000|2020-12-11 10:30:00|1682.8|1682.8|1684.6|1684.2|1684.6|1684.2|1682.8|1682.6|3130
1607682610000|2020-12-11 10:30:10|1684.4|1684.4|1684.6|1684.2|1684.6|1684.4|1684.4|1684|741
1607682620000|2020-12-11 10:30:20|1684.4|1684|1684.6|1684.2|1684.6|1684.2|1684.4|1684|0
1607682630000|2020-12-11 10:30:30|1684.8|1684.4|1686.2|1685.8|1686.6|1686.2|1684.6|1684.2|12126
1607682640000|2020-12-11 10:30:40|1686.4|1686|1686.4|1686|1686.4|1686.2|1686|1685.6|1323
1607682650000|2020-12-11 10:30:50|1686.2|1685.8|1686.4|1686.2|1686.8|1686.4|1686|1685.8|614
1607682660000|2020-12-11 10:31:00|1686.2|1686|1686.4|1686|1686.4|1686.2|1686.2|1685.6|844
1607682670000|2020-12-11 10:31:10|1686.2|1685.8|1686.2|1686|1686.4|1686.2|1686.2|1685.8|0
1607682680000|2020-12-11 10:31:20|1686.4|1686.2|1685.8|1685.4|1686.8|1686.4|1685.6|1685|1207
1607682690000|2020-12-11 10:31:30|1686|1685.6|1686|1685.8|1686.2|1686|1686|1685.6|350
1607682700000|2020-12-11 10:31:40|1686.2|1686|1686.6|1686|1686.6|1686.2|1686.2|1685.8|208
1607682710000|2020-12-11 10:31:50|1686.4|1685.8|1685.8|1685.4|1686.4|1685.8|1685.8|1685.2|0
1607682720000|2020-12-11 10:32:00|1685.6|1685.2|1685.2|1684.8|1685.6|1685.4|1684.2|1683.8|5547
1607682730000|2020-12-11 10:32:10|1685.4|1685|1685|1684.4|1685.4|1685|1684.6|1684.2|983
1607682740000|2020-12-11 10:32:20|1684.8|1684.2|1684.6|1684.2|1684.8|1684.2|1684.6|1684|0
1607682750000|2020-12-11 10:32:30|1684.8|1684.4|1685|1684.4|1685|1684.6|1684.8|1684.4|208
1607682760000|2020-12-11 10:32:40|1684.8|1684.2|1684.6|1684|1684.8|1684.2|1684.4|1684|0
1607682770000|2020-12-11 10:32:50|1684.2|1683.8|1683|1682.6|1684.2|1683.8|1682.8|1682.4|1896
1607682780000|2020-12-11 10:33:00|1683.2|1682.8|1682.6|1682.4|1683.2|1682.8|1682.6|1682.2|1460
1607682790000|2020-12-11 10:33:10|1682.8|1682.6|1682.6|1682.2|1683|1682.6|1682.4|1682|137
1607682800000|2020-12-11 10:33:20|1682.4|1682|1682.4|1682.2|1682.6|1682.2|1682.2|1682|934
1607682810000|2020-12-11 10:33:30|1682.6|1682.4|1681.2|1680.8|1682.6|1682.4|1681.2|1680.8|2764
1607682820000|2020-12-11 10:33:40|1681|1680.6|1681.8|1681.4|1681.8|1681.4|1681|1680.4|1090
1607682830000|2020-12-11 10:33:50|1681.6|1681.2|1681.2|1680.6|1681.8|1681.2|1681|1680.6|1647
1607682840000|2020-12-11 10:34:00|1681.4|1680.8|1681.2|1680.6|1681.4|1681|1681|1680.6|324
1607682850000|2020-12-11 10:34:10|1681|1680.4|1680.8|1680.4|1681|1680.6|1680.2|1680|19388
1607682860000|2020-12-11 10:34:20|1680.6|1680.2|1680.6|1680.2|1680.8|1680.4|1680.4|1680.2|155
1607682870000|2020-12-11 10:34:30|1680.8|1680.4|1681|1680.4|1681.4|1681|1680.6|1680.2|1231
1607682880000|2020-12-11 10:34:40|1681.2|1680.6|1681|1680.4|1681.2|1680.6|1680.6|1680.4|330
1607682890000|2020-12-11 10:34:50|1680.8|1680.6|1680.8|1680.4|1681.2|1680.6|1680.8|1680.4|925
1607682900000|2020-12-11 10:35:00|1681|1680.6|1681.4|1680.8|1681.6|1681.2|1681|1680.6|0
1607682910000|2020-12-11 10:35:10|1681.6|1681|1681.6|1681.2|1681.6|1681.2|1681.2|1680.8|743
1607682930000|2020-12-11 10:35:30|1681.8|1681.4|1682.2|1681.8|1683.4|1682.8|1681.8|1681.2|2713
1607682940000|2020-12-11 10:35:40|1682.4|1682|1681.4|1681.2|1682.6|1682.2|1681.4|1681.2|1330
1607682950000|2020-12-11 10:35:50|1681.6|1681|1681.6|1681.2|1682|1681.4|1681.2|1680.8|400
1607682960000|2020-12-11 10:36:00|1682|1681.4|1681.6|1681.2|1682|1681.6|1681.6|1681|209
1607682970000|2020-12-11 10:36:10|1681.8|1681.4|1682|1681.6|1682|1681.6|1681.4|1681|209
1607682980000|2020-12-11 10:36:20|1681.8|1681.4|1681.6|1681.2|1682|1681.6|1681.6|1681|0
1607682990000|2020-12-11 10:36:30|1681.4|1681|1681.2|1680.6|1681.6|1681.2|1680.8|1680.4|1959
1607683000000|2020-12-11 10:36:40|1681|1680.8|1681.2|1680.8|1681.2|1680.8|1680.8|1680.4|0
1607683010000|2020-12-11 10:36:50|1681|1680.6|1679.8|1679.4|1681|1680.8|1679.8|1679.2|37081
1607683020000|2020-12-11 10:37:00|1679.6|1679.6|1680.2|1680|1680.4|1680.2|1679.6|1679|2586
1607683030000|2020-12-11 10:37:10|1680|1679.6|1679.6|1679.2|1680.2|1680|1679.4|1679|395
1607683040000|2020-12-11 10:37:20|1679.8|1679.4|1680|1679.8|1680.2|1680|1679.6|1679.2|1481
1607683050000|2020-12-11 10:37:30|1680.2|1680|1680.2|1679.8|1680.4|1680|1680.2|1679.8|0
1607683060000|2020-12-11 10:37:40|1680.4|1680|1680.4|1680|1680.4|1680|1679.8|1679.6|172
1607683070000|2020-12-11 10:37:50|1680.2|1679.8|1679.6|1679.2|1680.2|1679.8|1679.6|1679.2|1823
1607683080000|2020-12-11 10:38:00|1679.4|1679|1679.8|1679.2|1679.8|1679.4|1679.2|1679|904
1607683090000|2020-12-11 10:38:10|1679.6|1679|1679|1678.4|1679.6|1679|1679|1678.4|111
1607683100000|2020-12-11 10:38:20|1678.8|1678.6|1679.4|1679|1679.4|1679|1678.6|1678.4|157
1607683110000|2020-12-11 10:38:30|1679.2|1678.8|1677.8|1677.4|1679.4|1679|1677.6|1677.2|5938
1607683120000|2020-12-11 10:38:40|1677.6|1677.2|1677.8|1677.4|1678|1677.6|1677.4|1677|50
1607683130000|2020-12-11 10:38:50|1678|1677.6|1677.8|1677.6|1678|1677.6|1677.8|1677.2|0
1607683140000|2020-12-11 10:39:00|1677.6|1677.4|1678.2|1677.6|1678.2|1677.6|1677.6|1677.2|1248
1607683150000|2020-12-11 10:39:10|1678.4|1677.8|1678.4|1678.2|1678.6|1678.4|1678|1677.8|1006
1607683160000|2020-12-11 10:39:20|1678.2|1678|1678|1677.6|1678.4|1678|1677.6|1677.2|521
1607683170000|2020-12-11 10:39:30|1677.8|1677.4|1677.6|1677.2|1678|1677.6|1677.4|1677.2|0
1607683180000|2020-12-11 10:39:40|1677.4|1677|1677.2|1677|1677.4|1677|1677.2|1677|209
1607683190000|2020-12-11 10:39:50|1677.4||1677.2||1677.4||1677.2||300
1607683200000|2020-12-11 10:40:00|1677|1676.8|1676.6|1676.2|1677.2|1676.8|1676.4|1676|666
1607683210000|2020-12-11 10:40:10|1676.8|1676.4|1676.4|1676.2|1677.2|1676.6|1676.4|1676.2|783
1607683220000|2020-12-11 10:40:20|1676.6|1676|1677.2|1676.6|1677.4|1677|1676.4|1676|1035
1607683230000|2020-12-11 10:40:30|1677|1676.8|1676.8|1676.4|1677.2|1676.8|1676.6|1676.4|1011
1607683240000|2020-12-11 10:40:40|1676.6|1676.2|1676.8|1676.4|1677.2|1676.6|1676.4|1676|59
1607683260000|2020-12-11 10:41:00|1676.6|1676.2|1676|1675.8|1676.6|1676.2|1676|1675.8|669
1607683270000|2020-12-11 10:41:10|1676.2|1675.6|1676.4|1676|1676.4|1676|1676|1675.6|1488
1607683280000|2020-12-11 10:41:20|1676.2|1675.8|1676.4|1676|1676.4|1676|1675.6|1675|965
1607683290000|2020-12-11 10:41:30|1676.6|1676.2|1676.4|1676|1676.6|1676.4|1676.4|1676|2246
1607683300000|2020-12-11 10:41:40|1676.2|1675.6|1676|1675.6|1676.4|1676|1676|1675.6|0
1607683310000|2020-12-11 10:41:50|1676.2|1675.8|1676.4|1676|1676.4|1676|1676.2|1675.8|1
1607683320000|2020-12-11 10:42:00|1676.2|1675.8|1676.2|1675.6|1676.2|1676|1675.8|1675.4|397
1607683330000|2020-12-11 10:42:10|1676|1675.8|1675|1674.4|1676.2|1675.8|1674.8|1674.2|962
1607683340000|2020-12-11 10:42:20|1674.8|1674.6|1675.4|1674.8|1675.4|1674.8|1674.8|1674.4|346
1607683350000|2020-12-11 10:42:30|1675.2|1674.4|1675.4|1674.8|1675.4|1674.8|1674.8|1674.4|0
1607683360000|2020-12-11 10:42:40|1675.2|1674.6|1675.4|1674.8|1675.4|1674.8|1674.8|1674.4|0
1607683370000|2020-12-11 10:42:50|1675.2||1675||1675.4||1675||0
1607683380000|2020-12-11 10:43:00|1674.8|1674.6|1675.4|1674.8|1675.4|1675|1674.8|1674.6|5
1607683390000|2020-12-11 10:43:10|1675.6|1675|1676.2|1675.6|1676.6|1676.2|1675.6|1675|3494
1607683400000|2020-12-11 10:43:20|1676|1675.4|1676|1675.4|1676.2|1675.6|1675.4|1675.2|1181
1607683410000|2020-12-11 10:43:30|1675.8|1675.6|1675|1674.4|1675.8|1675.6|1674.8|1674.4|142
1607683420000|2020-12-11 10:43:40|1674.8|1674.6|1675.2|1674.6|1675.6|1675|1674.8|1674.4|340
1607683430000|2020-12-11 10:43:50|1675.6|1674.8|1675.6|1675.2|1676|1675.4|1675.4|1674.6|0
1607683440000|2020-12-11 10:44:00|1675.8|1675|1675.6|1675.2|1675.8|1675.4|1675.6|1675|0
1607683450000|2020-12-11 10:44:10|1675.8|1675.4|1676.2|1675.8|1676.2|1675.8|1675.6|1675.2|306
1607683460000|2020-12-11 10:44:20|1676|1675.6|1676.2|1675.6|1676.2|1675.8|1676|1675.4|625
1607683470000|2020-12-11 10:44:30|1676|1675.8|1676.2|1675.8|1676.8|1676.6|1676|1675.6|1367
1607683480000|2020-12-11 10:44:40|1676.4|1676|1676.6|1676.2|1676.8|1676.4|1676.4|1676|1
1607683490000|2020-12-11 10:44:50|1676.4|1676|1676.6|1676.2|1676.6|1676.2|1676.2|1676|30
1607683500000|2020-12-11 10:45:00|1676.4|1676|1675.8|1675.2|1676.8|1676.4|1675.8|1675.2|209
1607683510000|2020-12-11 10:45:10|1675.6|1675|1674.8|1674.4|1675.6|1675.2|1674.8|1674.4|628
1607683520000|2020-12-11 10:45:20|1675|1674.6|1675|1674.8|1675.6|1675.4|1674.8|1674.4|744
1607683530000|2020-12-11 10:45:30|1674.8|1674.6|1675|1674.8|1675.4|1675|1674.8|1674.4|3038
1607683540000|2020-12-11 10:45:40|1675.2|1674.6|1675|1674.4|1675.2|1674.6|1674.8|1674.4|20
1607683550000|2020-12-11 10:45:50|1674.8|1674.6|1675|1674.4|1675|1674.6|1674.8|1674.4|0
1607683560000|2020-12-11 10:46:00|1674.8|1674.6|1674.6|1674.4|1675|1674.6|1674.6|1674.4|0
1607683570000|2020-12-11 10:46:10|1674.4|1674|1674.6|1674.2|1674.8|1674.4|1674.4|1674|829
1607683580000|2020-12-11 10:46:20|1674.4|1674.4|1674.8|1674.6|1674.8|1674.6|1674.4|1674.4|1565
1607683590000|2020-12-11 10:46:30|1675|1674.8|1675.4|1675|1676|1675.4|1675|1674.6|703
1607683600000|2020-12-11 10:46:40|1675.6|1674.8|1675.8|1675.4|1675.8|1675.4|1675|1674.6|214
1607683610000|2020-12-11 10:46:50|1676|1675.6|1676.2|1675.6|1676.2|1675.8|1675.8|1675.4|0
1607683620000|2020-12-11 10:47:00|1676|1675.4|1676|1675.6|1676.4|1675.8|1675.8|1675.4|0
1607683630000|2020-12-11 10:47:10|1675.8|1675.4|1676.4|1675.8|1676.6|1676|1675.8|1675.4|719
1607683640000|2020-12-11 10:47:20|1676.2|1676|1676.8|1676.6|1676.8|1676.6|1676.2|1675.8|0
1607683650000|2020-12-11 10:47:30|1677|1676.8|1677|1676.6|1677.8|1677.4|1677|1676.6|2123
1607683660000|2020-12-11 10:47:40|1677.2|1676.8|1677.6|1677|1677.6|1677|1677|1676.6|200
1607683670000|2020-12-11 10:47:50|1677.4|1677.2|1677.2|1676.6|1677.6|1677.2|1677|1676.6|0
1607683680000|2020-12-11 10:48:00|1677|1676.4|1676.6|1676.2|1677|1676.4|1676.4|1675.8|848
1607683690000|2020-12-11 10:48:10|1676.4|1676|1677.2|1676.6|1677.2|1676.8|1676.4|1676|210
1607683700000|2020-12-11 10:48:20|1677||1676.8||1677||1676.8||0
1607683710000|2020-12-11 10:48:30|1677||1677||1677||1676.8||0
1607683720000|2020-12-11 10:48:40|1676.8|1676.4|1676.8|1676.4|1677|1676.6|1676.6|1676.4|763
1607683730000|2020-12-11 10:48:50|1677|1676.6|1676.8|1676.4|1677|1676.6|1676.8|1676.2|0
1607683740000|2020-12-11 10:49:00|1677|1676.6|1677.2|1676.8|1677.2|1677|1676.8|1676.4|742
1607683750000|2020-12-11 10:49:10|1677.6|1677|1677.4|1677|1677.6|1677.2|1677|1676.8|334
1607683760000|2020-12-11 10:49:20|1677.2|1676.8|1677.4|1677|1677.4|1677|1677|1676.6|34
1607683770000|2020-12-11 10:49:30|1677.2|1676.8|1677.2|1676.8|1677.6|1677|1677.2|1676.6|0
1607683780000|2020-12-11 10:49:40|1677|1677|1676.8|1676.2|1677.2|1677|1676.4|1676|284
1607683790000|2020-12-11 10:49:50|1677|1676.4|1677|1676.6|1677.2|1676.8|1677|1676.4|0
1607683800000|2020-12-11 10:50:00|1676.8|1676.4|1676.6|1676.4|1677|1676.6|1676.6|1676.2|1065
1607683810000|2020-12-11 10:50:10|1676.4|1676.2|1676.6|1676.2|1676.6|1676.2|1676.4|1675.8|583
1607683830000|2020-12-11 10:50:30|1676.8|1676.4|1676.8|1676.6|1676.8|1676.6|1676.6|1676.2|923
1607683840000|2020-12-11 10:50:40|1677|1676.8|1676.4|1675.8|1677.4|1677|1676.4|1675.8|2332
1607683850000|2020-12-11 10:50:50|1676.2|1676|1676.2|1675.8|1676.4|1676|1676|1675.8|1
1607683860000|2020-12-11 10:51:00|1676.4|1676|1676.4|1676.2|1676.4|1676.2|1676.2|1676|1247
1607683870000|2020-12-11 10:51:10|1676.6|1676.4|1676.8|1676.4|1677|1676.4|1676.4|1676.2|2260
1607683880000|2020-12-11 10:51:20|1677|1676.8|1677.6|1677.2|1677.6|1677.4|1676.8|1676.6|1233
1607683890000|2020-12-11 10:51:30|1677.8|1677.4|1678.8|1678.4|1679|1678.4|1677.8|1677.4|1844
1607683900000|2020-12-11 10:51:40|1679|1678.6|1679.4|1679|1679.6|1679.4|1679|1678.6|299
1607683910000|2020-12-11 10:51:50|1679.6|1679.2|1679.4|1679|1679.6|1679.4|1679.4|1679|1637
1607683920000|2020-12-11 10:52:00|1679.6|1679.2|1679.6|1679.4|1679.8|1679.4|1679.2|1679|1000
1607683930000|2020-12-11 10:52:10|1679.8|1679.2|1679.8|1679.4|1680|1679.6|1679.6|1679.2|0
1607683940000|2020-12-11 10:52:20|1679.6|1679.2|1679.4|1679|1679.8|1679.4|1679.4|1679|111
1607683960000|2020-12-11 10:52:40|1679.6|1679.2|1681|1680.4|1681.2|1681|1679.6|1679|3496
1607683970000|2020-12-11 10:52:50|1680.8|1680.6|1681.8|1681.4|1682.2|1681.8|1680.8|1680.6|3694
1607683980000|2020-12-11 10:53:00|1681.6|1681.2|1681.4|1680.8|1681.6|1681.4|1681|1680.4|1742
1607683990000|2020-12-11 10:53:10|1681.2|1680.6|1681|1680.6|1681.2|1681|1680.8|1680.4|650
1607684000000|2020-12-11 10:53:20|1681.2|1680.8|1681|1680.6|1681.2|1681|1681|1680.6|1294
1607684010000|2020-12-11 10:53:30|1681.2|1680.8|1681|1680.6|1681.6|1681.2|1681|1680.6|1054
1607684020000|2020-12-11 10:53:40|1681.2|1680.8|1680.8|1680.4|1681.4|1681|1680.8|1680.4|400
1607684030000|2020-12-11 10:53:50|1680.6|1680.2|1680|1679.6|1680.8|1680.2|1679.8|1679.4|805
1607684040000|2020-12-11 10:54:00|1680.2|1679.8|1680.4|1680|1680.6|1680.2|1680.2|1679.8|1126
1607684050000|2020-12-11 10:54:10|1680.2|1679.8|1679.6|1679.4|1680.4|1679.8|1679.6|1679.4|181
1607684060000|2020-12-11 10:54:20|1679.4|1679.2|1679.6|1679|1679.6|1679.2|1679|1678.8|727
1607684070000|2020-12-11 10:54:30|1679.4|1678.8|1679|1678.6|1679.6|1678.8|1678.8|1678.4|241
1607684080000|2020-12-11 10:54:40|1678.8|1678.4|1678.8|1678.2|1679|1678.6|1678.4|1678|335
1607684090000|2020-12-11 10:54:50|1678.6|1678.4|1679.4|1679|1679.4|1679.2|1678.6|1678.2|1754
1607684100000|2020-12-11 10:55:00|1679.2|1678.8|1678.4|1678|1679.4|1679|1678|1677.8|1350
1607684110000|2020-12-11 10:55:10|1678.2|1677.8|1677.2|1676.8|1678.4|1678|1676.8|1676.2|3945
1607684120000|2020-12-11 10:55:20|1677|1676.6|1677.6|1677.2|1677.6|1677.2|1676.8|1676.6|886
1607684130000|2020-12-11 10:55:30|1677.4|1676.4|1676.4|1676|1677.6|1676.4|1676|1675.4|8075
1607684140000|2020-12-11 10:55:40|1676.6|1676.2|1675.8|1675.4|1676.8|1676.4|1675.6|1675.2|1134
1607684150000|2020-12-11 10:55:50|1675.6|1675.2|1676.6|1676.4|1676.8|1676.6|1675.4|1675.2|1680
1607684160000|2020-12-11 10:56:00|1676.8|1676.2|1676.2|1675.8|1676.8|1676.4|1676|1675.8|711
1607684170000|2020-12-11 10:56:10|1676|1675.4|1676|1675.6|1676.2|1675.6|1675.6|1675.4|339
1607684180000|2020-12-11 10:56:20|1675.8|1675.4|1676.2|1675.8|1676.4|1675.8|1675.4|1675.2|213
1607684190000|2020-12-11 10:56:30|1676.4|1675.6|1676.2|1675.8|1676.4|1675.8|1675.8|1675.6|132
1607684200000|2020-12-11 10:56:40|1676.4|1676|1676.6|1676.2|1676.8|1676.2|1676.4|1676|693
1607684210000|2020-12-11 10:56:50|1676.4|1676.4|1676.8|1676.2|1676.8|1676.4|1676.4|1676.2|21
1607684220000|2020-12-11 10:57:00|1676.6|1676.4|1677|1676.8|1677.2|1676.8|1676.6|1676.4|292
1607684230000|2020-12-11 10:57:10|1676.8|1676.6|1676.2|1675.8|1676.8|1676.6|1676.2|1675.8|70
1607684240000|2020-12-11 10:57:20|1676|1675.6|1676.2|1675.8|1676.4|1676|1675.6|1675.4|172
1607684250000|2020-12-11 10:57:30|1676.4|1676|1676.4|1675.8|1676.4|1676|1676.2|1675.8|0
1607684260000|2020-12-11 10:57:40|1676.2|1676|1676.6|1676.2|1676.8|1676.2|1676.2|1675.8|156
1607684270000|2020-12-11 10:57:50|1676.8|1676|1676.4|1675.8|1676.8|1676|1676.2|1675.8|0
1607684280000|2020-12-11 10:58:00|1676.2|1675.6|1676|1675.4|1676.2|1675.6|1675.8|1675.4|22
1607684290000|2020-12-11 10:58:10|1675.8|1675.2|1675.4|1675.2|1675.8|1675.4|1675.2|1675|680
1607684300000|2020-12-11 10:58:20|1675.6|1675.4|1675.4|1675.2|1675.8|1675.4|1675.4|1675.2|1250
1607684310000|2020-12-11 10:58:30|1675.8|1675.4|1675.2|1674.8|1675.8|1675.4|1674.8|1674.2|1792
1607684320000|2020-12-11 10:58:40|1675|1674.6|1674.4|1674|1675|1674.6|1673.8|1673.4|1323
1607684330000|2020-12-11 10:58:50|1674.2|1673.8|1674.4|1674|1674.6|1674.4|1674|1673.6|35
1607684340000|2020-12-11 10:59:00|1674.6|1674.2|1674.8|1674.4|1675|1674.6|1674.4|1674|2080
1607684350000|2020-12-11 10:59:10|1674.6|1674.2|1673.8|1673.4|1674.6|1674.2|1673.8|1673.2|275
1607684360000|2020-12-11 10:59:20|1674|1673.6|1673.6|1673.2|1674|1673.6|1673.2|1673|680
1607684370000|2020-12-11 10:59:30|1673.8|1673.4|1674.6|1674.2|1675|1674.4|1673.8|1673.2|1264
1607684380000|2020-12-11 10:59:40|1674.8|1674.4|1675.8|1675.4|1676|1675.4|1674.6|1674.4|0
1607684390000|2020-12-11 10:59:50|1676|1675.6|1676.2|1675.8|1676.2|1675.8|1675.8|1675.4|189
1607684400000|2020-12-11 11:00:00|1676.4|1676|1675.6|1675|1676.4|1676|1674.8|1674.6|1237
1607684410000|2020-12-11 11:00:10|1675.4|1675.2|1675.4|1675|1676|1675.4|1675|1674.6|1082
1607684420000|2020-12-11 11:00:20|1675.6|1674.8|1676.2|1675.6|1676.2|1675.8|1675.2|1674.8|551
1607684430000|2020-12-11 11:00:30|1676|1675.4|1676.4|1675.8|1676.6|1676|1675.8|1675.4|0
1607684440000|2020-12-11 11:00:40|1676.2|1676|1677|1676.6|1677.2|1676.8|1676.2|1675.8|641
1607684450000|2020-12-11 11:00:50|1677.2|1676.8|1677.4|1677|1677.8|1677.4|1677|1676.8|2200
1607684460000|2020-12-11 11:01:00|1677.2|1677.2|1677.4|1677.2|1678|1677.6|1677.2|1677|0
1607684470000|2020-12-11 11:01:10|1677.6|1677.4|1676.6|1676.4|1677.8|1677.4|1676.6|1676.2|1288
1607684480000|2020-12-11 11:01:20|1676.8|1676.6|1676.4|1676.2|1677.2|1676.8|1676|1675.6|452
1607684490000|2020-12-11 11:01:30|1676.6|1676.4|1676.4|1676|1676.8|1676.4|1676.2|1675.8|3638
1607684500000|2020-12-11 11:01:40|1676.2|1675.8|1675.8|1675.6|1676.8|1676.4|1675.8|1675.6|395
1607684510000|2020-12-11 11:01:50|1675.6|1675.4|1675.8|1675.4|1675.8|1675.4|1675.4|1675|113
1607684520000|2020-12-11 11:02:00|1675.6|1675.2|1675.4|1675|1675.8|1675.4|1675|1674.4|839
1607684530000|2020-12-11 11:02:10|1675.6|1675.2|1675.2|1675|1676|1675.6|1675.2|1674.8|2061
1607684540000|2020-12-11 11:02:20|1675.6|1674.8|1675.2|1674.6|1675.6|1674.8|1674.8|1674.6|1238
1607684550000|2020-12-11 11:02:30|1675|1674.8|1674.8|1674.4|1675.2|1675|1674.8|1674.4|5983
1607684560000|2020-12-11 11:02:40|1674.6|1674.2|1674.4|1674|1674.6|1674.2|1674.2|1674|1774
1607684570000|2020-12-11 11:02:50|1674.2|1673.8|1673.6|1673|1674.4|1673.8|1673.4|1673|2925
1607684580000|2020-12-11 11:03:00|1673.8|1673.2|1673.6|1673.4|1674|1673.6|1673.6|1673.2|1459
1607684590000|2020-12-11 11:03:10|1673.8|1673.6|1673.8|1673.4|1674|1673.6|1673.6|1673.4|5
1607684600000|2020-12-11 11:03:20|1674|1673.6|1673.6|1673.2|1674|1673.6|1673.4|1673|352
1607684610000|2020-12-11 11:03:30|1673.4|1673|1673.6|1673.2|1674|1673.6|1673.4|1673|978
1607684620000|2020-12-11 11:03:40|1673.8||1673.6||1673.8||1673.6||0
1607684630000|2020-12-11 11:03:50|1673.8||1673.6||1673.8||1673.6||0
1607684640000|2020-12-11 11:04:00|1673.4|1673|1673.4|1673.2|1673.6|1673.2|1673.4|1673|21
1607684650000|2020-12-11 11:04:10|1673.6|1673.4|1674.2|1673.8|1674.2|1673.8|1673.4|1673.4|453
1607684670000|2020-12-11 11:04:30|1674|1673.6|1673.6|1673.2|1674.2|1673.8|1673.6|1673|608
1607684680000|2020-12-11 11:04:40|1673.8|1673.4|1673.6|1673.2|1674|1673.6|1673.6|1673.2|0
1607684700000|2020-12-11 11:05:00|1673.8|1673.4|1674|1673.6|1674.2|1673.6|1673.6|1673.2|670
1607684710000|2020-12-11 11:05:10|1674.2|1674|1675|1674.6|1675|1674.6|1674.2|1674|728
1607684720000|2020-12-11 11:05:20|1674.8|1674.8|1675.6|1675.2|1675.8|1675.2|1674.8|1674.6|370
1607684730000|2020-12-11 11:05:30|1675.8||1675.8||1675.8||1675.6||0
1607684740000|2020-12-11 11:05:40|1675.6||1675.6||1675.6||1675.6||0
1607684750000|2020-12-11 11:05:50|1675.4|1675|1675|1674.6|1675.8|1675.4|1675|1674.6|721
1607684760000|2020-12-11 11:06:00|1674.8|1674.4|1674.6|1674.4|1674.8|1674.4|1674.6|1674.2|172
1607684770000|2020-12-11 11:06:10|1674.8|1674.6|1674.4|1674|1675|1674.6|1674|1673.6|647
1607684780000|2020-12-11 11:06:20|1674.6|1674.2|1674.4|1674|1674.8|1674.4|1674.2|1674|812
1607684790000|2020-12-11 11:06:30|1674.6|1673.6|1673.6|1673.2|1674.6|1673.6|1673.6|1673.2|418
1607684800000|2020-12-11 11:06:40|1673.4|1673|1673|1672.6|1673.6|1673|1673|1672.6|545
1607684810000|2020-12-11 11:06:50|1672.8|1672.4|1672.4|1672.2|1672.8|1672.4|1672.2|1672|973
1607684820000|2020-12-11 11:07:00|1672.2|1672|1671.4|1670.8|1672.8|1672.4|1671|1670.4|7196
1607684830000|2020-12-11 11:07:10|1671.2|1670.4|1671|1670.6|1671.4|1671|1670.4|1670.2|1207
1607684840000|2020-12-11 11:07:20|1671.2|1670.8|1671|1670.6|1671.4|1671|1670.6|1670.4|623
1607684850000|2020-12-11 11:07:30|1671.2|1670.8|1670.8|1670.4|1671.2|1671|1670.4|1670.2|1566
1607684860000|2020-12-11 11:07:40|1671|1670.6|1670.8|1670.4|1671|1670.6|1670.2|1670|2887
1607684870000|2020-12-11 11:07:50|1670.6|1670.2|1670.4|1670|1670.6|1670.4|1670.4|1670|0
1607684880000|2020-12-11 11:08:00|1670.6|1670.2|1670.6|1670.2|1670.6|1670.2|1670.4|1670|0
1607684890000|2020-12-11 11:08:10|1670.4|1670|1668.6|1668.2|1670.6|1670.2|1668.4|1668|10754
1607684900000|2020-12-11 11:08:20|1668.8|1668.4|1669|1668.6|1669|1668.6|1668.6|1668|1397
1607684910000|2020-12-11 11:08:30|1668.8|1668.4|1668.8|1668.2|1669|1668.6|1668.6|1668.2|1040
1607684920000|2020-12-11 11:08:40|1669|1668.4|1668.8|1668.2|1669.4|1669|1668.8|1668.2|4638
1607684930000|2020-12-11 11:08:50|1668.6|1668|1669.6|1669.2|1669.6|1669.2|1668.4|1668|700
1607684940000|2020-12-11 11:09:00|1669.4|1669|1670.4|1669.8|1670.4|1669.8|1669.4|1669|1814
1607684950000|2020-12-11 11:09:10|1670.2|1670|1670.6|1670.2|1671|1670.6|1670.2|1669.8|400
1607684960000|2020-12-11 11:09:20|1670.8|1670.4|1671.4|1671|1671.4|1671|1670.8|1670.4|0
1607684970000|2020-12-11 11:09:30|1671.2|1670.6|1670.4|1669.8|1671.2|1670.6|1670.2|1669.8|487
1607684980000|2020-12-11 11:09:40|1670.2|1670|1669.6|1669|1670.2|1670.2|1669.4|1669|1492
1607684990000|2020-12-11 11:09:50|1669.8|1669.2|1670|1669.4|1670.4|1669.8|1669.8|1669|1761
1607685000000|2020-12-11 11:10:00|1669.8|1669.6|1670|1669.4|1670.6|1670.2|1669.6|1669.2|3068
1607685010000|2020-12-11 11:10:10|1669.6|1669.2|1669.8|1669.2|1670|1669.6|1669.2|1669|1664
1607685020000|2020-12-11 11:10:20|1670|1669.4|1669.8|1669.2|1670.4|1670.2|1669.6|1669.2|679
1607685030000|2020-12-11 11:10:30|1669.6|1669|1669.4|1669|1669.8|1669.4|1669.4|1669|17
1607685040000|2020-12-11 11:10:40|1669.6|1669.2|1669.4|1669|1669.6|1669.4|1669.2|1669|4092
1607685050000|2020-12-11 11:10:50|1669.2|1668.8|1670|1669.6|1670.4|1669.6|1669|1668.8|3018
1607685060000|2020-12-11 11:11:00|1669.8|1669.4|1670.4|1669.8|1670.6|1670.2|1669.8|1669.4|0
1607685070000|2020-12-11 11:11:10|1670.2|1669.6|1670.4|1670.2|1670.4|1670.2|1670.2|1669.4|1
1607685080000|2020-12-11 11:11:20||1670||1670.2||1670.2||1670|29
1607685090000|2020-12-11 11:11:30|1670.6|1670.4|1670.6|1670.2|1671|1670.8|1670.4|1669.8|637
1607685100000|2020-12-11 11:11:40|1670.8|1670.4|1670.8|1670.2|1670.8|1670.6|1670.8|1670.2|0
1607685110000|2020-12-11 11:11:50|1670.6|1669.8|1670.4|1669.8|1670.8|1669.8|1670.2|1669.8|25
1607685120000|2020-12-11 11:12:00|1670.2|1669.6|1671|1670.6|1671|1670.6|1670|1669.6|246
1607685130000|2020-12-11 11:12:10|1671.4|1670.8|1670.2|1670|1671.4|1671|1670|1669.4|14392
1607685140000|2020-12-11 11:12:20|1670|1669.8|1669.8|1669.4|1670.2|1670|1669.6|1669.2|2244
1607685150000|2020-12-11 11:12:30|1670|1669.2|1670|1669.6|1670.2|1669.8|1669.6|1669.2|3819
1607685160000|2020-12-11 11:12:40|1669.8|1669.4|1670|1669.4|1670.4|1669.8|1669.6|1669.2|745
1607685180000|2020-12-11 11:13:00|1669.8|1669.2|1667.2|1667|1669.8|1669.2|1666|1665.6|19512
1607685190000|2020-12-11 11:13:10|1667|1666.6|1667.6|1667|1667.6|1667|1667|1666.4|3288
1607685200000|2020-12-11 11:13:20|1667.4|1666.8|1667.6|1667|1667.8|1667|1667|1666.6|13
1607685210000|2020-12-11 11:13:30|1667.4|1666.8|1667.4|1667|1667.6|1667|1667|1666.8|947
1607685220000|2020-12-11 11:13:40|1667.2|1666.8|1666.4|1666|1667.6|1667.2|1666.4|1666|4502
1607685230000|2020-12-11 11:13:50|1666.2|1665.8|1666.6|1665.8|1666.6|1666.2|1666.2|1665.8|201534
1607685250000|2020-12-11 11:14:10|1666.4|1666|1667.4|1667|1667.6|1667|1666.4|1666|2042
1607685260000|2020-12-11 11:14:20|1667.6|1666.6|1666.4|1666|1667.6|1666.8|1666|1665.6|2129
1607685270000|2020-12-11 11:14:30|1666.6|1665.8|1666.6|1666|1666.6|1666|1666|1665.6|1200
1607685280000|2020-12-11 11:14:40|1666.4|1665.8|1666.4|1666|1667.2|1666.8|1666.2|1665.6|206346
1607685290000|2020-12-11 11:14:50|1666.6|1666.2|1666.6|1666|1667.2|1666.6|1666.4|1666|1551
1607685300000|2020-12-11 11:15:00|1666.8|1666.2|1666.8|1666|1667|1666.6|1666|1665.6|4567
1607685310000|2020-12-11 11:15:10|1666.6|1666.2|1667|1666.8|1667|1666.8|1666|1665.6|3675
1607685320000|2020-12-11 11:15:20|1667.2|1667|1667.6|1667.2|1667.6|1667.2|1667|1667|490
1607685330000|2020-12-11 11:15:30|1667.8|1667.4|1667.6|1667.2|1668|1667.6|1667.6|1667.2|328
1607685340000|2020-12-11 11:15:40|||||||||165
1607685350000|2020-12-11 11:15:50|1667.8|1667.4|1668.4|1668|1668.6|1668.2|1667.8|1667.2|1160
1607685360000|2020-12-11 11:16:00|1668.6|1668.2|1669.4|1668.8|1669.6|1669|1668.6|1668|465
1607685370000|2020-12-11 11:16:10|1669.2|1669|1669.4|1668.8|1669.4|1669.2|1669|1668.6|938
1607685380000|2020-12-11 11:16:20|1669.6|1669|1669.6|1669.2|1669.8|1669.2|1669.4|1669|462
1607685390000|2020-12-11 11:16:30|1669.8|1669.4|1670|1669.6|1670|1669.6|1669.6|1669|450
1607685400000|2020-12-11 11:16:40|1670.2|1669.8|1669.8|1669.6|1670.2|1669.8|1669.2|1668.8|1667
1607685410000|2020-12-11 11:16:50|1670|1669.4|1670.8|1670.4|1670.8|1670.4|1670|1669.2|101651
1607685420000|2020-12-11 11:17:00|1671|1670.6|1670.8|1670.4|1671|1670.6|1670.4|1670.2|872
1607685430000|2020-12-11 11:17:10|1671|1670.2|1670|1669.6|1671|1670.8|1670|1669.6|577
1607685440000|2020-12-11 11:17:20|1670.2|1669.8|1669.4|1668.8|1670.4|1669.8|1669.4|1668.8|1822
1607685450000|2020-12-11 11:17:30|1669.2|1668.6|1667.8|1667.4|1669.2|1668.8|1667.8|1667|4856
1607685460000|2020-12-11 11:17:40|1667.6|1667.2|1667.6|1667.2|1667.8|1667.2|1667.4|1667|604
1607685470000|2020-12-11 11:17:50|1667.4|1667|1667.2|1666.6|1667.6|1667.2|1666.8|1666.4|1768
1607685480000|2020-12-11 11:18:00|1667|1666.4|1667|1666.6|1667.2|1666.8|1666.4|1666.2|507
1607685490000|2020-12-11 11:18:10|1667.2|1666.4|1667.2|1667|1667.2|1667|1667|1666.4|0
1607685500000|2020-12-11 11:18:20|1667.4|1666.8|1668|1667.6|1668.6|1668.2|1667.4|1666.8|3657
1607685510000|2020-12-11 11:18:30|1668.2|1667.4|1668.2|1667.8|1668.2|1668|1668.2|1667.4|0
1607685520000|2020-12-11 11:18:40|1668|1667.4|1668|1667.6|1668.2|1668|1667.8|1667.4|420
1607685540000|2020-12-11 11:19:00|1667.8|1667.4|1667|1666.6|1668|1667.6|1667|1666.6|5197
1607685550000|2020-12-11 11:19:10|1667.4|1666.4|1667|1666.6|1667.4|1667|1667|1666.4|100
1607685560000|2020-12-11 11:19:20|1667.2|1666.8|1665.6|1665.2|1667.4|1667|1665.6|1665|10632
1607685570000|2020-12-11 11:19:30|1665.8|1665|1666|1665.2|1666.2|1665.6|1665.6|1665|677
1607685580000|2020-12-11 11:19:40|1665.8|1665.6|1665.6|1665.2|1666.2|1665.8|1665.6|1665.2|1137
1607685590000|2020-12-11 11:19:50|1665.8|1665|1665.6|1665|1665.8|1665.4|1665.6|1665|720
1607685600000|2020-12-11 11:20:00|1665.8|1665.2|1665.8|1665.2|1666|1665.6|1665|1664.6|19252
1607685610000|2020-12-11 11:20:10|1666|1665|1665.4|1664.8|1666.2|1665.2|1665|1664.8|2868
1607685620000|2020-12-11 11:20:20|1665.2|1665|1666.4|1665.8|1666.6|1665.8|1665|1664.8|1375
1607685630000|2020-12-11 11:20:30|1666.2|1665.6|1666.2|1665.6|1666.8|1666.2|1665.8|1665.4|2502
1607685640000|2020-12-11 11:20:40|1666.6|1665.8|1667|1666.6|1667.2|1666.8|1666.4|1665.8|929
1607685650000|2020-12-11 11:20:50|1667.2|1666.8|1666.6|1666|1667.2|1666.8|1666.2|1665.8|1743
1607685660000|2020-12-11 11:21:00|1666.4|1666.2|1666.2|1665.6|1666.4|1666.2|1665.2|1664.8|2919
1607685670000|2020-12-11 11:21:10|1666|1665.4|1665.8|1665.4|1666.6|1666.2|1665.8|1665.2|590
1607685680000|2020-12-11 11:21:20|1666|1665.2|1666.6|1666.4|1667.2|1666.8|1665.8|1665.2|2924
1607685690000|2020-12-11 11:21:30|1666.4|1666.2|1666.6|1666.2|1667.2|1666.8|1666.2|1665.6|2164
1607685700000|2020-12-11 11:21:40|1666.8|1666.4|1666.6|1666|1667|1666.4|1666|1665.4|914
1607685710000|2020-12-11 11:21:50|1666.4|1665.8|1665.4|1665|1666.4|1665.8|1665.2|1664.6|334
1607685720000|2020-12-11 11:22:00|1665.2|1664.8|1664.8|1664.4|1665.4|1665|1664.6|1664.4|1361
1607685730000|2020-12-11 11:22:10|1665|1664.6|1665|1664.6|1665.2|1664.6|1664.2|1664|705
1607685740000|2020-12-11 11:22:20|1665.2|1664.4|1664.8|1664.6|1665.4|1665|1664.8|1664.2|200
1607685750000|2020-12-11 11:22:30|1665|1664.4|1665.8|1665|1665.8|1665.2|1664.8|1664.4|774
1607685760000|2020-12-11 11:22:40|1665.6|1665.2|1667|1666.4|1667.2|1666.8|1665.6|1665.2|966
1607685770000|2020-12-11 11:22:50|1667.2|1666.6|1667|1666.4|1667.2|1666.8|1666.8|1666.4|273
1607685780000|2020-12-11 11:23:00|1666.8|1666.2|1666.8|1666.2|1667|1666.2|1666.6|1666|0
1607685790000|2020-12-11 11:23:10|1667|1666.4|1667|1666.6|1667.2|1666.8|1666.4|1665.8|311
1607685800000|2020-12-11 11:23:20|1667.2|1666.8|1667.2|1666.8|1668|1667.4|1667|1666.6|361
1607685810000|2020-12-11 11:23:30|1667.4|1667|1667.4|1667|1667.6|1667.2|1666.8|1666.4|233
1607685820000|2020-12-11 11:23:40|1667.6|1667.2|1667.6|1667|1667.8|1667.4|1667.4|1666.8|1419
1607685830000|2020-12-11 11:23:50|1667.4|1667.2|1667.2|1666.8|1668.2|1667.8|1667|1666.6|1485
1607685840000|2020-12-11 11:24:00|1667.4|1666.6|1666.4|1666|1667.4|1667|1666.4|1665.8|119
1607685850000|2020-12-11 11:24:10|1666.2|1665.8|1665.4|1665|1666.2|1665.8|1665.4|1664.8|410
1607685860000|2020-12-11 11:24:20|1665.6|1665.2|1665|1664.6|1665.8|1665.2|1664.6|1664|806
1607685870000|2020-12-11 11:24:30|1664.8|1664.4|1664.6|1664.2|1665|1664.6|1664.6|1664.2|183
1607685880000|2020-12-11 11:24:40|1664.4|1664|1664.8|1664.6|1665|1664.8|1664.2|1664|988
1607685890000|2020-12-11 11:24:50|1664.6|1664.4|1665|1664.2|1665|1664.6|1664.6|1664.2|1246
1607685900000|2020-12-11 11:25:00|1665.2|1664.4|1664.8|1664.2|1665.8|1665.4|1664.8|1664.2|400
1607685910000|2020-12-11 11:25:10|1665|1664.4|1665|1664.6|1665|1664.6|1664.8|1664.2|276
1607685920000|2020-12-11 11:25:20||1664.8||1664.6||1664.8||1664.6|0
1607685930000|2020-12-11 11:25:30|1665.4|1664.8|1664.8|1664.4|1665.6|1665.2|1664.8|1664.4|1505
1607685940000|2020-12-11 11:25:40|1665.2|1664.6|1665.2|1664.6|1665.2|1664.8|1664.8|1664.4|30
1607685950000|2020-12-11 11:25:50|1665|1664.4|1664.8|1664.4|1665|1664.4|1664.8|1664.4|0
1607685960000|2020-12-11 11:26:00|1665|1664.6|1665.2|1664.6|1665.2|1664.8|1664.8|1664.6|400
1607685970000|2020-12-11 11:26:10|1665|1664.8|1664.8|1664.4|1665.2|1664.8|1664.8|1664.4|796
1607685980000|2020-12-11 11:26:20|1664.6|1664.6|1665.4|1665|1665.4|1665|1664.6|1664.4|706
1607685990000|2020-12-11 11:26:30|1665.2|1664.6|1664.2|1663.6|1665.2|1665|1663.8|1663.4|5642
1607686000000|2020-12-11 11:26:40|1664|1663.4|1663.2|1662.6|1664.2|1663.8|1663.2|1662.6|17345
1607686010000|2020-12-11 11:26:50|1663|1662.4|1662|1661.4|1663.2|1662.8|1661.8|1661.2|7796
1607686020000|2020-12-11 11:27:00|1661.8|1661.2|1662|1661.4|1662|1661.4|1661.6|1661|804
1607686030000|2020-12-11 11:27:10|1662.2|1661.6|1662|1661.4|1662.8|1662.2|1661.6|1661.4|1379
1607686040000|2020-12-11 11:27:20|1662.2|1661.6|1662.8|1662.4|1663.4|1663|1662.2|1661.2|1241
1607686050000|2020-12-11 11:27:30|1663|1662.6|1662.8|1662.2|1663.2|1662.6|1662.6|1662|253
1607686060000|2020-12-11 11:27:40|1663|1662.4|1662.4|1662|1663.2|1663|1662.4|1662|660
1607686070000|2020-12-11 11:27:50|1662.2|1661.8|1662.4|1661.4|1662.4|1661.8|1660.4|1660|12745
1607686080000|2020-12-11 11:28:00|1662.2|1661.6|1661.4|1661|1662.8|1662.2|1661.4|1660.8|3429
1607686090000|2020-12-11 11:28:10|1661.6|1660.8|1661.2|1660.8|1661.6|1661|1661|1660.6|800
1607686100000|2020-12-11 11:28:20|1661.4|1660.6|1660.8|1660.2|1661.8|1661|1660.8|1660.2|402
1607686110000|2020-12-11 11:28:30|1661|1660.4|1661|1660.4|1661.8|1661.4|1660.8|1660.4|1090
1607686120000|2020-12-11 11:28:40|1660.8|1660.6|1661|1660.4|1661|1660.8|1660.8|1660.4|787
1607686130000|2020-12-11 11:28:50|1660.8|1660.2|1661.4|1661|1661.6|1661|1660.6|1660.2|1294
1607686140000|2020-12-11 11:29:00|1661.6|1660.8|1658.8|1658|1661.8|1660.8|1658|1657.6|19068
1607686150000|2020-12-11 11:29:10|1659|1658.6|1659|1658.6|1659.6|1659|1657.8|1657.4|6017
1607686160000|2020-12-11 11:29:20|1659.2|1658.4|1657.6|1656.8|1659.2|1658.4|1656.8|1656.4|10831
1607686170000|2020-12-11 11:29:30|1657.8|1657.2|1658|1657.6|1659.2|1658.4|1657.6|1656.8|9315
1607686180000|2020-12-11 11:29:40|1657.8|1657.4|1658.8|1658|1659.2|1658.2|1657.4|1656.8|4104
1607686190000|2020-12-11 11:29:50|1658.6|1657.8|1658.8|1658|1659|1658.6|1658.2|1657.8|741
1607686200000|2020-12-11 11:30:00|1658.6|1657.8|1659|1658.2|1659|1658.2|1658|1657.2|2051
1607686210000|2020-12-11 11:30:10|1659.2|1658.6|1652|1651.6|1659.6|1658.8|1652|1651.6|57965
1607686220000|2020-12-11 11:30:20|1651.6|1651|1651.6|1650.6|1653|1651.6|1650.8|1650.2|41038
1607686230000|2020-12-11 11:30:30|1651|1650.4|1652.4|1651.4|1654.2|1652.8|1651|1650.4|15258
1607686240000|2020-12-11 11:30:40|1652|1651.2|1651.8|1650.8|1652.4|1651.4|1650.6|1650.2|17281
1607686250000|2020-12-11 11:30:50|1652|1651|1654.8|1653.2|1654.8|1653.2|1652|1651|3301
1607686260000|2020-12-11 11:31:00|1655.4|1653.4|1655.4|1654.4|1655.8|1654.4|1653.8|1653.2|9751
1607686270000|2020-12-11 11:31:10|1655.2|1654.2|1655.8|1654.6|1656.4|1655.4|1655.2|1654|1755
1607686280000|2020-12-11 11:31:20|1655.6|1654.4|1656.8|1655.4|1656.8|1655.6|1655|1654|18898
1607686290000|2020-12-11 11:31:30|1656.4|1655|1658|1656.6|1658.4|1656.6|1656.2|1655|1750
1607686300000|2020-12-11 11:31:40|1658.2|1656.8|1659.6|1657.6|1659.6|1657.6|1658.2|1656.8|554
1607686310000|2020-12-11 11:31:50|1659.4|1657.4|1657|1656.4|1659.4|1657.4|1656.8|1656|2644
1607686320000|2020-12-11 11:32:00|1656.8|1656|1657.4|1656.2|1657.4|1656.6|1656.6|1656|1444
1607686330000|2020-12-11 11:32:10|1657.2|1656.4|1658.4|1656.8|1658.6|1656.8|1657|1656.4|1726
1607686340000|2020-12-11 11:32:20|1658.2|1657|1658.2|1657|1659.2|1657.6|1657.2|1656.6|5062
1607686350000|2020-12-11 11:32:30|1658|1657.2|1659.6|1658.4|1659.8|1658.6|1657.8|1657|2896
1607686360000|2020-12-11 11:32:40|1659.4|1658.2|1659|1658.2|1659.4|1658.4|1658.4|1658|1957
1607686370000|2020-12-11 11:32:50|1659.2|1658.4|1659.6|1658.6|1660|1658.6|1659.2|1658.2|31
1607686380000|2020-12-11 11:33:00|1660|1658.8|1659.8|1658.8|1660|1658.8|1659.2|1658.8|66
1607686390000|2020-12-11 11:33:10|1659.6|1658.6|1659.4|1658.6|1659.8|1658.8|1658.4|1658|5175
1607686400000|2020-12-11 11:33:20|1659.2||1659.8||1659.8||1659.2||0
1607686410000|2020-12-11 11:33:30|1660.2|1659.2|1660.4|1659.4|1660.4|1659.4|1659.8|1658.6|1838
1607686420000|2020-12-11 11:33:40|1660.2|1658.8|1658.8|1658.4|1660.2|1658.8|1658.2|1658|11732
1607686430000|2020-12-11 11:33:50|1658.6||1658.6||1658.8||1658.6||4009
1607686440000|2020-12-11 11:34:00|1658.4|1658|1658.2|1657.6|1658.4|1658|1657.4|1656.6|5984
1607686450000|2020-12-11 11:34:10|1658|1657.8|1658.6|1657.6|1658.6|1658|1658|1657.4|1738
1607686470000|2020-12-11 11:34:30|1659|1658|1658|1657.4|1659|1658.4|1658|1657.4|3931
1607686480000|2020-12-11 11:34:40|1658.2|1657.6|1658.2|1657.6|1658.4|1657.8|1657.8|1657.4|8172
1607686490000|2020-12-11 11:34:50|1658.4|1657.8|1658.6|1658.2|1659|1658.4|1658.2|1657.8|3873
1607686500000|2020-12-11 11:35:00|1658.8|1658.4|1658.8|1658.2|1659|1658.6|1658.6|1658.2|997
1607686510000|2020-12-11 11:35:10|1658.6|1658|1657.8|1657.6|1658.6|1658|1657.8|1657.6|4627
1607686520000|2020-12-11 11:35:20|1658|1657.8|1658.4|1657.6|1658.8|1658|1658|1657.6|815
1607686530000|2020-12-11 11:35:30|1658.8|1657.8|1659|1658.4|1659.4|1658.8|1658.8|1657.8|980
1607686540000|2020-12-11 11:35:40|1659.2|1658.6|1659.4|1658.6|1659.8|1658.8|1659|1658.4|679
1607686550000|2020-12-11 11:35:50||1658.4||1658.4||1658.4||1658.4|0
1607686560000|2020-12-11 11:36:00|1659.6|1658.6|1659.4|1658.6|1659.8|1658.8|1659.4|1658.6|0
1607686570000|2020-12-11 11:36:10|1659.6||1659.8||1659.8||1659.6||120
1607686580000|2020-12-11 11:36:20|1659.6|1659|1659.8|1659.2|1659.8|1659.2|1659.4|1659|211
1607686590000|2020-12-11 11:36:30|1659.6|1659|1659.6|1659|1659.8|1659.2|1659.2|1659|304
1607686600000|2020-12-11 11:36:40|1659.4|1658.6|1656.8|1656|1659.6|1658.6|1656.6|1656|14029
1607686610000|2020-12-11 11:36:50|1657.2|1656.2|1657.4|1656.2|1657.6|1656.8|1657.2|1656.2|1
1607686620000|2020-12-11 11:37:00|1657.2|1656.8|1657.8|1657|1657.8|1657|1657.2|1656.8|1041
1607686630000|2020-12-11 11:37:10|1657.6|1656.8|1657.2|1656.6|1657.8|1657|1657|1656.2|2377
1607686640000|2020-12-11 11:37:20|1657|1656.4|1656.2|1655.4|1657.6|1656.8|1656.2|1655.4|9952
1607686650000|2020-12-11 11:37:30|1656.4|1655.6|1656.6|1655.6|1656.6|1655.8|1655.6|1655|649
1607686660000|2020-12-11 11:37:40|1656.4|1655.8|1656.4|1655.8|1656.6|1655.8|1656.2|1655.8|161
1607686670000|2020-12-11 11:37:50|1656.2|1656|1657|1656.6|1657.2|1656.6|1656.2|1655.8|1402
1607686680000|2020-12-11 11:38:00|1656.8|1656.4|1657.6|1656.8|1657.8|1657.4|1656.8|1656|822
1607686690000|2020-12-11 11:38:10|1657.8|1657.2|1658.4|1657.6|1658.6|1658|1657.8|1656.8|1465
1607686700000|2020-12-11 11:38:20|1658.6|1657.8|1659.4|1658.4|1659.4|1658.4|1658.4|1657.6|855
1607686710000|2020-12-11 11:38:30|1659.8|1658.6|1659.8|1659.2|1660|1659.2|1659.4|1658.6|718
1607686720000|2020-12-11 11:38:40|1660|1659.4|1659.8|1659.2|1660|1659.4|1659.4|1659.2|674
1607686730000|2020-12-11 11:38:50|1659.6|1659.4|1660|1659.6|1660.6|1659.8|1659.6|1659.2|810
1607686740000|2020-12-11 11:39:00|1660.2|1659.8|1661.2|1660.6|1662.2|1661.2|1660.2|1659.8|5122
1607686750000|2020-12-11 11:39:10|1661|1660.8|1661|1660.2|1661.2|1660.8|1660.6|1660|116
1607686760000|2020-12-11 11:39:20|1660.8|1660|1660.4|1659.8|1660.8|1660.2|1660.2|1659.8|221
1607686770000|2020-12-11 11:39:30|1660.6|1660|1661.2|1660.4|1661.2|1660.6|1660.4|1659.8|1455
1607686780000|2020-12-11 11:39:40|1661.4|1660.6|1662.2|1661.6|1662.6|1661.6|1661.4|1660.6|0
1607686790000|2020-12-11 11:39:50|1662|1661.2|1662|1661.2|1662.4|1661.6|1662|1661.2|0
1607686800000|2020-12-11 11:40:00|1661.6|1660.8|1662|1661.2|1662|1661.2|1661.2|1660.4|529
1607686810000|2020-12-11 11:40:10|1662.2|1661.6|1662.8|1661.8|1663|1662.2|1662|1661.2|2178
1607686820000|2020-12-11 11:40:20|1662.6|1662|1662.8|1662|1662.8|1662.2|1662.6|1662|341
1607686830000|2020-12-11 11:40:30|1662.6|1662.2|1662.4|1661.4|1662.6|1662.2|1662|1661.4|1120
1607686840000|2020-12-11 11:40:40|1662.2|1661.6|1662|1661.4|1662.2|1661.6|1662|1661.4|20
1607686850000|2020-12-11 11:40:50|1662.2|1661.6|1662|1661.2|1662.4|1661.6|1661.6|1661.2|960
1607686860000|2020-12-11 11:41:00|1662.4|1661.4|1662|1661.2|1662.4|1661.6|1662|1661.2|0
1607686870000|2020-12-11 11:41:10|1661.8||1662||1662||1661.6||0
1607686880000|2020-12-11 11:41:20|1662.4|1661.4|1662.4|1661.6|1662.4|1661.8|1662.4|1661.4|190
1607686890000|2020-12-11 11:41:30|1662.6|1661.8|1663.2|1662.4|1663.2|1662.4|1662.6|1661.8|551
1607686900000|2020-12-11 11:41:40|1662.8|1661.6|1661.4|1660.6|1663.2|1661.6|1660.8|1660.2|6885
1607686910000|2020-12-11 11:41:50|1661.2|1660.4|1661|1660.2|1661.2|1660.4|1661|1660.2|0
1607686920000|2020-12-11 11:42:00|1661.4|1660.4|1661.8|1660.8|1661.8|1661|1661.2|1660.4|1024
1607686930000|2020-12-11 11:42:10|1661.6|1660.6|1661.8|1661|1662.2|1661.4|1661.4|1660.6|1882
1607686940000|2020-12-11 11:42:20|1661.6|1661.2|1662.2|1661.8|1662.4|1662|1661.2|1661|2426
1607686950000|2020-12-11 11:42:30|1662|1661.4|1661.8|1661|1662.2|1661.6|1661.6|1661|453
1607686970000|2020-12-11 11:42:50|1661.6|1661.2|1661.6|1661|1661.6|1661.2|1661.6|1661|20
1607686980000|2020-12-11 11:43:00|1661.4|1660.8|1661.2|1660.2|1661.4|1660.8|1660.6|1660.2|919
1607686990000|2020-12-11 11:43:10|1661.4|1660.4|1661.2|1660.2|1661.4|1660.6|1661.2|1660.2|0
1607687000000|2020-12-11 11:43:20|1661|1660.4|1661|1660.2|1661|1660.6|1660.8|1660.2|0
1607687010000|2020-12-11 11:43:30|1660.8|1660|1660.6|1659.8|1660.8|1660|1659.8|1659.2|6785
1607687020000|2020-12-11 11:43:40|1660.4|1660|1660.8|1660|1661|1660.4|1660.2|1660|3643
1607687030000|2020-12-11 11:43:50|1660.6|1659.6|1661.4|1660.8|1661.4|1661|1660|1659.6|4267
1607687040000|2020-12-11 11:44:00|1661.2|1661|1661.4|1660.8|1661.8|1661.2|1661.2|1660.8|323
1607687050000|2020-12-11 11:44:10|1661.6|1661|1660.4|1659.6|1661.6|1661|1659.8|1659.4|2940
1607687060000|2020-12-11 11:44:20|1660.2|1659.4|1659.2|1658.8|1660.8|1660.2|1659.2|1658.8|5004
1607687070000|2020-12-11 11:44:30|1659.4|1659.2|1659.2|1658.8|1659.6|1659.2|1659.2|1658.8|394
1607687080000|2020-12-11 11:44:40|1659.4|1659|1659.6|1658.8|1660|1659.4|1659|1658.8|5059
1607687090000|2020-12-11 11:44:50|1659.8|1659|1660|1659.2|1660|1659.2|1659.4|1659|269
1607687100000|2020-12-11 11:45:00|1660.2|1659.4|1660.2|1659.4|1660.4|1659.4|1660.2|1659.4|96
1607687110000|2020-12-11 11:45:10|1660.4|1659.6|1660.8|1660.2|1661|1660.2|1659.6|1659.2|2127
1607687120000|2020-12-11 11:45:20|1661|1660.4|1661|1660.2|1661.2|1660.6|1661|1660.2|357
1607687130000|2020-12-11 11:45:30|1660.8||1661||1661||1660.8||0
1607687140000|2020-12-11 11:45:40|1661.2|1660.4|1662.4|1662|1662.4|1662|1661.2|1660.4|601
1607687150000|2020-12-11 11:45:50|1662.2|1661.8|1662.6|1662|1662.6|1662.2|1662.2|1661.8|388
1607687160000|2020-12-11 11:46:00|1662.4|1661.8|1662.8|1662.2|1662.8|1662.4|1662.2|1661.8|519
1607687170000|2020-12-11 11:46:10|1663|1662|1662.6|1662|1663|1662.6|1662.6|1661.8|1
1607687180000|2020-12-11 11:46:20|1662.4|1661.8|1662.2|1661.4|1662.4|1661.8|1661.6|1661.4|3180
1607687190000|2020-12-11 11:46:30|1662|1661.2|1660.8|1660.2|1662|1661.4|1660.6|1660.2|2843
1607687200000|2020-12-11 11:46:40|1661|1660.4|1661.4|1660.4|1661.4|1660.8|1660.8|1660.4|968
1607687210000|2020-12-11 11:46:50|1661.2|1660.6|1661.4|1660.6|1661.6|1661.2|1661.2|1660.6|3765
1607687220000|2020-12-11 11:47:00|1661.2|1660.4|1659.8|1659.2|1661.4|1660.4|1659.6|1659|7190
1607687230000|2020-12-11 11:47:10|1659.6|1659|1659.8|1659.2|1659.8|1659.2|1659|1658.8|1333
1607687240000|2020-12-11 11:47:20|1660||1659.8||1660||1659.8||0
1607687250000|2020-12-11 11:47:30|1660|1659.4|1659.8|1659.2|1660.6|1659.8|1659.4|1658.8|1889
1607687260000|2020-12-11 11:47:40|1660|1659.4|1660|1659.6|1660.6|1660|1660|1659.4|1575
1607687270000|2020-12-11 11:47:50|1660.4|1659.8|1660.4|1660|1660.6|1660.2|1660.2|1659.6|235
1607687280000|2020-12-11 11:48:00|1660.2|1659.8|1660.4|1660|1660.4|1660|1659.6|1658.8|1786
1607687290000|2020-12-11 11:48:10|1660.2|1659.8|1661.8|1661.2|1662|1661.6|1660.2|1659.6|4302
1607687300000|2020-12-11 11:48:20|1661.6|1661.4|1661.8|1661.2|1661.8|1661.4|1661.6|1661.2|183
1607687310000|2020-12-11 11:48:30|1661.6|1661|1661.6|1660.8|1661.6|1661|1661.2|1660.6|3307
1607687320000|2020-12-11 11:48:40|1661.8|1661|1661.6|1661|1661.8|1661|1661.6|1661|100
1607687330000|2020-12-11 11:48:50|1661.4|1660.8|1661.4|1661|1661.4|1661|1661.2|1660.8|764
1607687340000|2020-12-11 11:49:00|1661.2|1660.8|1660.4|1659.8|1661.4|1661|1660.4|1659.8|2042
1607687350000|2020-12-11 11:49:10|1660.6|1660.2|1661|1660.2|1661.4|1660.8|1660.4|1660|4256
1607687370000|2020-12-11 11:49:30|1660.8|1660|1660.6|1660.2|1661|1660.2|1660.6|1660|0
1607687380000|2020-12-11 11:49:40|1660.4|1660|1660.2|1659.4|1660.4|1660.2|1659.8|1659.2|234
1607687390000|2020-12-11 11:49:50|1660|1659.2|1660.2|1659.8|1660.4|1659.8|1660|1659.2|700
1607687400000|2020-12-11 11:50:00|1660.4|1660|1660.6|1660|1660.6|1660.2|1660.4|1660|46
1607687410000|2020-12-11 11:50:10|1660.4|1659.8|1660.6|1660.2|1660.8|1660.4|1660.4|1659.8|2573
1607687420000|2020-12-11 11:50:20|1660.8|1660.4|1661.6|1661|1661.8|1661.2|1660.8|1660.4|752
1607687430000|2020-12-11 11:50:30|1661.4|1661.2|1661.6|1661.2|1661.6|1661.2|1661.4|1661|846
1607687440000|2020-12-11 11:50:40|1661.8|1661.4|1663|1662.4|1663.2|1662.4|1661.8|1661.4|2546
1607687450000|2020-12-11 11:50:50|1662.8|1662.2|1663|1662.4|1663.2|1662.4|1662.6|1662.2|384
1607687460000|2020-12-11 11:51:00||1662.2||1662.2||1662.2||1662.2|0
1607687470000|2020-12-11 11:51:10|1662.8|1662.4|1662.8|1662.2|1662.8|1662.4|1662.4|1662.2|203
1607687480000|2020-12-11 11:51:20|1663|1662.4|1664|1663.2|1664.2|1663.4|1663|1662.4|6945
1607687490000|2020-12-11 11:51:30|1664.4|1663.4|1663.8|1663.2|1664.6|1664|1663.6|1663.2|2906
1607687500000|2020-12-11 11:51:40|1663.6|1663.4|1663|1662.2|1664.2|1663.4|1662.8|1662.2|6829
1607687510000|2020-12-11 11:51:50|1662.8|1662|1662.6|1661.8|1663|1662|1662.4|1661.8|606
1607687520000|2020-12-11 11:52:00|1662.8|1662|1662.6|1661.8|1663|1662.2|1662.4|1661.8|2810
1607687530000|2020-12-11 11:52:10|1662.4|1661.4|1662|1661.6|1662.4|1661.6|1661.8|1661.4|950
1607687540000|2020-12-11 11:52:20|1661.8|1661.4|1662|1661.4|1662.6|1661.8|1661.6|1661.4|2167
1607687550000|2020-12-11 11:52:30|1661.8|1661.2|1661.8|1661.2|1662|1661.2|1661.4|1660.8|161
1607687560000|2020-12-11 11:52:40|1661.6|1661|1661.4|1660.8|1661.6|1661|1660|1659.2|5436
1607687570000|2020-12-11 11:52:50|1661.2|1660.6|1660.4|1659.8|1661.4|1660.6|1660.4|1659.6|1830
1607687580000|2020-12-11 11:53:00|1660.6|1660|1660.4|1659.8|1660.8|1660.2|1660.4|1659.8|1141
1607687590000|2020-12-11 11:53:10|1661|1660.2|1660.8|1660.4|1661|1660.4|1660.4|1660|1890
1607687600000|2020-12-11 11:53:20|1660.6|1660|1660.8|1660.4|1660.8|1660.4|1660.4|1660|1591
1607687610000|2020-12-11 11:53:30|1661.2|1660.2|1661.8|1661.2|1661.8|1661.2|1661|1660.2|3440
1607687620000|2020-12-11 11:53:40|1661.6|1660.8|1661|1660.4|1661.6|1660.8|1660.8|1660.4|1851
1607687630000|2020-12-11 11:53:50|1660.8|1660.2|1659.6|1658.8|1660.8|1660.2|1659.6|1658.8|618
1607687640000|2020-12-11 11:54:00|1659.4|1659|1659.6|1659|1660|1659.4|1659|1658.8|4066
1607687650000|2020-12-11 11:54:10|1659.4|1658.8|1658.8|1658.2|1659.4|1658.8|1658.6|1658|5314
1607687660000|2020-12-11 11:54:20|1658.6|1658|1658.8|1658.2|1659.6|1659|1658.4|1658|5857
1607687670000|2020-12-11 11:54:30|1658.6|1658|1658|1657.2|1658.8|1658|1657.6|1657|1477
1607687680000|2020-12-11 11:54:40|1657.8|1657.4|1657.4|1656.8|1657.8|1657.4|1657.2|1656.6|2091
1607687690000|2020-12-11 11:54:50|1657|1656.6|1656.8|1656.2|1657|1656.8|1656.8|1656.2|0
1607687700000|2020-12-11 11:55:00|1657|1656.4|1658|1657.6|1658.4|1658|1657|1656.4|2088
1607687710000|2020-12-11 11:55:10|1657.8|1657.4|1657.6|1656.8|1658|1657.4|1657.6|1656.6|271
1607687720000|2020-12-11 11:55:20|1657.8|1657|1657.8|1657.2|1658.4|1658.2|1657.6|1656.8|2688
1607687730000|2020-12-11 11:55:30|1658|1657.4|1657.4|1656.6|1658|1657.4|1657.2|1656.6|2015
1607687740000|2020-12-11 11:55:40|1657.2|1656.4|1655.8|1655|1657.2|1656.4|1655.8|1655|7649
1607687750000|2020-12-11 11:55:50|1655.4|1654.4|1656|1655.4|1656|1655.4|1655|1654.4|3346
1607687760000|2020-12-11 11:56:00|1655.8|1655.6|1656.2|1655.8|1656.4|1656|1655.8|1655.2|1614
1607687770000|2020-12-11 11:56:10|1656.4|1655.6|1657.8|1657.6|1658.8|1658.2|1656.2|1655.6|4517
1607687780000|2020-12-11 11:56:20|1658|1657.8|1658.8|1658|1658.8|1658|1657|1656.2|3652
1607687790000|2020-12-11 11:56:30|1659|1658.2|1658.2|1657.4|1659|1658.4|1657.8|1657.2|1523
1607687800000|2020-12-11 11:56:40|1658|1657.2|1658.2|1657.4|1658.2|1657.4|1657.6|1657.2|0
1607687810000|2020-12-11 11:56:50|1658|1657.6|1656|1655.4|1658.2|1657.8|1656|1655.2|8917
1607687820000|2020-12-11 11:57:00|1655.8|1655.2|1657.4|1657|1657.4|1657|1655.8|1655.2|3639
1607687830000|2020-12-11 11:57:10|1657.6|1657.2|1656.6|1656|1658|1657.8|1656.6|1655.4|3804
1607687840000|2020-12-11 11:57:20|1656.8|1656.2|1657.2|1656.4|1657.6|1656.8|1656.4|1656|496
1607687850000|2020-12-11 11:57:30|1657.4|1656.6|1658.2|1657.6|1658.4|1657.8|1657|1656.4|1772
1607687860000|2020-12-11 11:57:40|1658|1657.4|1657.8|1657|1658.4|1658|1657.6|1656.8|2728
1607687870000|2020-12-11 11:57:50|1657.6|1657.2|1657.6|1657.2|1657.8|1657.4|1657.4|1656.6|1211
1607687880000|2020-12-11 11:58:00|1657.8|1657.4|1657.4|1656.6|1657.8|1657.4|1656.4|1655.6|5235
1607687890000|2020-12-11 11:58:10|1657.2|1657|1656.6|1655.8|1657.8|1657|1656.4|1655.6|5576
1607687900000|2020-12-11 11:58:20|1657|1656.2|1657|1656.8|1657.4|1656.8|1656.8|1656.2|2764
1607687910000|2020-12-11 11:58:30|1657.4|1657|1659.2|1658.6|1659.2|1658.6|1657.2|1657|3390
1607687920000|2020-12-11 11:58:40|1659.4|1658.8|1656.8|1656.4|1659.6|1659|1656.4|1656|8764
1607687930000|2020-12-11 11:58:50|1656.6|1656|1656.6|1655.8|1656.6|1656|1655.8|1655.2|1469
1607687940000|2020-12-11 11:59:00|1656.8|1656|1660|1659.4|1660.2|1659.6|1656.8|1656|3743
1607687950000|2020-12-11 11:59:10|1660.2|1659.2|1661|1660.6|1661.2|1660.6|1660|1659.2|1654
1607687960000|2020-12-11 11:59:20|1661.2|1660.8|1661.6|1661|1662|1661.4|1660.8|1660|2041
1607687970000|2020-12-11 11:59:30|1661.4|1661.2|1661.6|1661.2|1661.6|1661.2|1661.2|1661|2325
1607687980000|2020-12-11 11:59:40|1661.4|1661|1663.4|1662.8|1663.6|1662.8|1661.2|1661|4621
1607687990000|2020-12-11 11:59:50|1663.6|1663|1663.8|1663.4|1663.8|1663.6|1663.6|1662.8|2461
1607688000000|2020-12-11 12:00:00|1663.6|1663.2|1663.6|1663|1664.4|1664|1663.4|1662.8|4883
1607688010000|2020-12-11 12:00:10|1663.4|1662.8|1663.8|1663.2|1664|1663.8|1663.2|1662.8|858
1607688020000|2020-12-11 12:00:20|1664|1663.4|1662.2|1661.8|1664|1663.4|1662.2|1661.2|3391
1607688030000|2020-12-11 12:00:30|1662.4|1661.6|1663.4|1662.6|1663.6|1663|1662.4|1661.4|5381
1607688040000|2020-12-11 12:00:40|1663.2|1662.8|1663|1662.2|1663.2|1662.8|1662.6|1661.8|419
1607688050000|2020-12-11 12:00:50|1663.4|1662.4|1663.2|1662.6|1663.8|1663|1663|1662.2|653
1607688060000|2020-12-11 12:01:00|1663|1662.2|1661.8|1661.2|1663.2|1662.6|1661.8|1661|845
1607688070000|2020-12-11 12:01:10|1662|1661.4|1661.8|1661.2|1662.2|1661.4|1661.8|1661.2|0
1607688080000|2020-12-11 12:01:20|1661.6|1661|1661.4|1661|1661.6|1661.2|1661.2|1661|97
1607688090000|2020-12-11 12:01:30|1661.8|1661.2|1661|1660.4|1661.8|1661.2|1661|1660.2|2061
1607688100000|2020-12-11 12:01:40|1660.8|1660.2|1661|1660.4|1661|1660.6|1660.8|1660|0
1607688110000|2020-12-11 12:01:50|1660.8|1660.2|1661.4|1660.6|1661.4|1661|1660.6|1660|2138
1607688120000|2020-12-11 12:02:00|1661.2|1660.8|1660.8|1660.2|1661.2|1660.8|1660.4|1660.2|2074
1607688130000|2020-12-11 12:02:10|1660.6|1660.4|1660|1659.4|1660.8|1660.4|1659.6|1659|2682
1607688140000|2020-12-11 12:02:20|1659.8|1659.2|1660.4|1659.6|1660.4|1659.8|1659.6|1658.8|766
1607688150000|2020-12-11 12:02:30|1660.2|1659.2|1659.4|1659|1660.2|1659.2|1658.8|1658.4|2746
1607688160000|2020-12-11 12:02:40|1659.2|1658.6|1659.4|1659|1659.4|1659|1659.2|1658.6|32
1607688170000|2020-12-11 12:02:50|1659.2|1658.8|1660.2|1659.6|1660.2|1659.6|1659.2|1658.6|2984
1607688180000|2020-12-11 12:03:00|1660|1659.8|1660.8|1660|1660.8|1660|1660|1659.6|1133
1607688190000|2020-12-11 12:03:10|1660.6|1659.8|1660.2|1659.6|1660.8|1659.8|1659.6|1658.8|1449
1607688200000|2020-12-11 12:03:20|1660|1659.8|1659|1658.4|1660.2|1659.8|1659|1658.4|838
1607688210000|2020-12-11 12:03:30|1658.8|1658.2|1658.6|1658|1658.8|1658.2|1658.2|1657.8|30
1607688220000|2020-12-11 12:03:40|1658.4|1657.8|1659.6|1659|1659.6|1659.2|1658.4|1657.8|2883
1607688230000|2020-12-11 12:03:50|1659.8|1659.2|1659.6|1659|1659.8|1659.2|1659.6|1659|0
1607688240000|2020-12-11 12:04:00|1659.8|1659.2|1659.8|1659.6|1660|1659.6|1659.6|1659.2|610
1607688250000|2020-12-11 12:04:10|1660|1659.4|1659.8|1659.4|1660|1659.6|1659.6|1659.4|148
1607688260000|2020-12-11 12:04:20|1660|1659.6|1660.2|1659.8|1661|1660.4|1660|1659.6|5339
1607688270000|2020-12-11 12:04:30|1660.4|1660|1660.4|1659.8|1660.4|1660.2|1660.4|1659.8|82
1607688280000|2020-12-11 12:04:40|1660.2|1660|1660|1659.8|1660.4|1660|1660|1659.8|281
1607688290000|2020-12-11 12:04:50|1660.4|1660|1661.4|1661|1662|1661.2|1660.4|1659.8|1217
1607688300000|2020-12-11 12:05:00|1661.6|1660.6|1660.6|1660.2|1661.8|1660.6|1660.6|1660.2|741
1607688310000|2020-12-11 12:05:10|1660.8|1660.4|1660.8|1660.4|1661|1660.6|1660.6|1660.2|300
1607688320000|2020-12-11 12:05:20|1660.6|1660.6|1660.8|1660.4|1661|1660.6|1660.6|1660.4|0
1607688330000|2020-12-11 12:05:30|1660.6|1660.2|1660|1659.2|1660.6|1660.2|1660|1659.2|1040
1607688340000|2020-12-11 12:05:40|1660.2|1659.4|1660.2|1659.8|1660.6|1660.2|1660.2|1659.4|544
1607688350000|2020-12-11 12:05:50|1660.4|1660|1660.4|1659.8|1660.6|1660.2|1660.4|1659.8|354
1607688360000|2020-12-11 12:06:00|1660.2|1660|1660.2|1659.8|1660.4|1660|1660|1659.8|1655
1607688370000|2020-12-11 12:06:10|1660|1659.4|1660.2|1659.6|1660.2|1660|1660|1659.4|1224
1607688380000|2020-12-11 12:06:20|1660.6|1659.8|1661.6|1661|1661.6|1661|1659.8|1659.4|4930
1607688390000|2020-12-11 12:06:30|1661.4|1661.2|1661.2|1660.8|1661.4|1661.2|1660.8|1660.4|1675
1607688400000|2020-12-11 12:06:40|1661.6|1661|1661.4|1661|1661.6|1661.2|1661.4|1661|85
1607688410000|2020-12-11 12:06:50|1661.6|1661.2|1661.6|1661.2|1662|1661.6|1661.4|1661|2220
1607688420000|2020-12-11 12:07:00|1662|1661.4|1661.8|1661.2|1662|1661.6|1661.8|1661.2|261
1607688430000|2020-12-11 12:07:10|1662|1661.4|1662.4|1662|1662.6|1662.2|1662|1661.4|1533
1607688440000|2020-12-11 12:07:20|1662.2|1661.8|1661.6|1661.2|1662.2|1661.8|1661.6|1661.2|38
1607688450000|2020-12-11 12:07:30|1661.4|1661.4|1661.4|1660.8|1661.6|1661.4|1661.2|1660.6|2084
1607688460000|2020-12-11 12:07:40|1661.2|1660.6|1661.2|1660.6|1661.2|1660.6|1661.2|1660.6|0
1607688470000|2020-12-11 12:07:50|1661.4|1660.8|1661.4|1661|1661.4|1661|1661.2|1660.8|0
1607688480000|2020-12-11 12:08:00|1661.2|1660.8|1661.2|1660.8|1661.2|1661|1661.2|1660.8|400
1607688490000|2020-12-11 12:08:10|1661|1660.6|1660.6|1660.4|1661|1660.6|1660.6|1660.2|982
1607688500000|2020-12-11 12:08:20|1660.8|1660.2|1660.2|1659.6|1660.8|1660.2|1660.2|1659.6|1393
1607688510000|2020-12-11 12:08:30|1660|1659.4|1659.4|1659|1660.2|1659.6|1659.4|1659|269
1607688520000|2020-12-11 12:08:40|1659.6|1659.2|1659.4|1659|1659.8|1659.2|1659.4|1659|58
1607688530000|2020-12-11 12:08:50|1659.2|1658.8|1659.4|1659|1659.4|1659|1659|1658.8|1762
1607688540000|2020-12-11 12:09:00|1659.2|1658.8|1659|1658.6|1659.4|1658.8|1659|1658.6|1127
1607688550000|2020-12-11 12:09:10|1658.8|1658.4|1658.8|1658.4|1658.8|1658.4|1658.6|1658|218
1607688560000|2020-12-11 12:09:20|1659|1658.6|1659.2|1658.6|1659.6|1659.2|1659|1658.6|6108
1607688570000|2020-12-11 12:09:30|1659|1658.4|1659.2|1658.6|1659.2|1658.6|1659|1658.4|0
1607688580000|2020-12-11 12:09:40|1659|1658.4|1659.2|1658.6|1659.2|1658.8|1658.8|1658.4|1493
1607688590000|2020-12-11 12:09:50|1659|1658.8|1658.8|1658.4|1659|1658.8|1658.8|1658.4|31
1607688600000|2020-12-11 12:10:00|1658.6|1658.2|1657.8|1657.4|1658.8|1658.4|1657.8|1657.4|1691
1607688610000|2020-12-11 12:10:10|1657.6|1657.6|1657.6|1657.4|1657.6|1657.6|1657.6|1657.4|962
1607688620000|2020-12-11 12:10:20|1657.8|1657.6|1657.4|1656.8|1658|1657.6|1657.4|1656.6|1845
1607688630000|2020-12-11 12:10:30|1657.2|1656.6|1657|1656.4|1657.4|1657|1657|1656.4|1724
1607688640000|2020-12-11 12:10:40|1657.2|1656.6|1657.2|1656.6|1657.2|1656.6|1657.2|1656.6|522
1607688650000|2020-12-11 12:10:50|1657.4|1656.8|1657.2|1656.6|1657.4|1657.2|1657.2|1656.6|4092
1607688660000|2020-12-11 12:11:00|1657|1656.4|1656.4|1656|1657|1656.4|1656.4|1656|182
1607688670000|2020-12-11 12:11:10|1656.6|1656.2|1656.6|1656|1656.6|1656.4|1656.4|1656|1739
1607688680000|2020-12-11 12:11:20|1656.8|1656.2|1656.2|1656|1657.2|1656.8|1656.2|1656|4493
1607688690000|2020-12-11 12:11:30|1656.4|1656.2|1655.8|1655.4|1656.4|1656.2|1655.6|1655.4|2958
1607688700000|2020-12-11 12:11:40|1655.6|1655.6|1655.8|1655.6|1656|1655.8|1655.6|1655.4|2133
1607688710000|2020-12-11 12:11:50|1656|1655.8|1656.4|1656|1656.4|1656|1656|1655.8|1182
1607688720000|2020-12-11 12:12:00|1656.2|1655.8|1655.4|1655|1656.2|1655.8|1655.2|1655|1469
1607688730000|2020-12-11 12:12:10|1655.6|1655.2|1655.8|1655.4|1655.8|1655.6|1655.6|1655.2|1780
1607688740000|2020-12-11 12:12:20|1655.6|1655.2|1655.8|1655.2|1655.8|1655.2|1655.6|1655.2|0
1607688750000|2020-12-11 12:12:30|1656|1655.4|1655.6|1655.2|1656.6|1656.2|1655.4|1655|6378
1607688760000|2020-12-11 12:12:40|1655.4|1655|1655.4|1655|1655.6|1655.2|1655.2|1654.8|5223
1607688770000|2020-12-11 12:12:50|1655.6|1655.2|1656.8|1656.4|1657.2|1656.8|1655.4|1655|4679
1607688780000|2020-12-11 12:13:00|1656.6|1656.2|1656.8|1656.4|1657.2|1656.8|1656.6|1656.2|332
1607688790000|2020-12-11 12:13:10|1656.6|1656.2|1656|1655.6|1656.6|1656.2|1655.8|1655.4|2142
1607688800000|2020-12-11 12:13:20|1655.6|1655.2|1655.2|1654.6|1655.6|1655.2|1654.8|1654|4055
1607688810000|2020-12-11 12:13:30|1655.4|1654.8|1656|1655.4|1656|1655.4|1655.2|1654.6|409
1607688820000|2020-12-11 12:13:40|1655.8|1655.2|1655.6|1655|1655.8|1655.2|1655.4|1655|1484
1607688830000|2020-12-11 12:13:50|1655.8|1655.2|1655.4|1655|1656|1655.4|1655.4|1655|791
1607688840000|2020-12-11 12:14:00|1655.6|1655.4|1655.8|1655.2|1656|1655.4|1655.6|1655.2|690
1607688850000|2020-12-11 12:14:10|1656|1655.4|1656|1655.6|1656.2|1655.8|1655.8|1655.2|1567
1607688860000|2020-12-11 12:14:20|1656.2|1655.8|1656.6|1656|1656.6|1656|1656.2|1655.8|23
1607688870000|2020-12-11 12:14:30|1656.4|1655.8|1655.8|1655.6|1656.4|1656|1655.8|1655.6|1205
1607688880000|2020-12-11 12:14:40|1655.6|1655.2|1656.2|1655.6|1656.4|1655.8|1655.4|1655|2323
1607688890000|2020-12-11 12:14:50|1656|1655.8|1656.2|1656|1656.2|1656|1656|1655.8|292
1607688900000|2020-12-11 12:15:00|1656.4|1656.2|1655.8|1655.2|1656.6|1656.2|1655.6|1655.2|1407
1607688910000|2020-12-11 12:15:10|1656|1655.4|1655.8|1655.2|1656|1655.6|1655.8|1655.2|324
1607688920000|2020-12-11 12:15:20|1656|1655.4|1655.8|1655.2|1656.2|1655.6|1655.8|1655|2833
1607688930000|2020-12-11 12:15:30|1656|1655.4|1655.8|1655.2|1656.6|1656.2|1655.8|1655.2|5649
1607688940000|2020-12-11 12:15:40|1656|1655.4|1655.8|1655.4|1656.2|1655.6|1655.6|1655.2|100
1607688950000|2020-12-11 12:15:50|1655.6|1655.2|1655.6|1655|1656.2|1655.6|1655.4|1655|9603
1607688960000|2020-12-11 12:16:00|1655.8|1655.2|1656|1655.6|1656.2|1655.6|1655.6|1655.2|1301
1607688970000|2020-12-11 12:16:10|1656.2|1655.8|1656.2|1655.8|1656.6|1656.2|1656|1655.6|3712
1607688980000|2020-12-11 12:16:20|1656.4|1656|1655.4|1655|1656.6|1656.2|1655.4|1655|44989
1607688990000|2020-12-11 12:16:30|1655.6|1655.2|1655.8|1655.4|1655.8|1655.4|1655.6|1655|2586
1607689000000|2020-12-11 12:16:40|1655.6|1655.2|1655.8|1655.4|1655.8|1655.4|1655.6|1655.2|71
1607689010000|2020-12-11 12:16:50|1655.6|1655.6|1655.6|1655.4|1655.8|1655.6|1655.6|1655.4|25
1607689020000|2020-12-11 12:17:00|1655.8|1655.6|1655.6|1655.2|1656.4|1656|1655.6|1655.2|3435
1607689030000|2020-12-11 12:17:10|1655.8|1655.4|1655.6|1655.2|1656|1655.6|1655.6|1655.2|298
1607689040000|2020-12-11 12:17:20|1655.8|1655.4|1655.6|1655.2|1656|1655.6|1655.6|1655.2|612
1607689050000|2020-12-11 12:17:30|1655.4|1655|1655.2|1654.8|1655.4|1655|1655.2|1654.8|2798
1607689060000|2020-12-11 12:17:40|1655.4|1655|1655.2|1654.8|1655.4|1655|1654.8|1654.6|916
1607689070000|2020-12-11 12:17:50|1655|1655|1655.2|1654.8|1655.4|1655|1655|1654.8|1577
1607689080000|2020-12-11 12:18:00|1655|1654.6|1655.4|1655|1655.4|1655|1655|1654.6|2661
1607689090000|2020-12-11 12:18:10|1655.6|1655.2|1656|1655.6|1656.2|1655.6|1655.6|1655.2|3196
1607689100000|2020-12-11 12:18:20|1655.8|1655.2|1655.8|1655.2|1655.8|1655.2|1655.6|1655.2|20
1607689110000|2020-12-11 12:18:30|1656|1655.4|1657.4|1657|1657.4|1657|1656|1655.4|2899
1607689120000|2020-12-11 12:18:40|1657.6|1657.2|1658.4|1657.8|1658.4|1657.8|1657.6|1657.2|646
1607689130000|2020-12-11 12:18:50|1658.2||1658.2||1658.2||1658.2||0
1607689140000|2020-12-11 12:19:00|1658.4|1658|1659.4|1659|1659.4|1659|1658.4|1658|1867
1607689150000|2020-12-11 12:19:10|1659.6|1659.2|1659.8|1659.2|1660|1659.4|1659.6|1659.2|2086
1607689160000|2020-12-11 12:19:20|1660|1659.4|1660|1659.4|1660|1659.4|1660|1659.4|0
1607689170000|2020-12-11 12:19:30|1659.8|1659.2|1659.8|1659.4|1659.8|1659.4|1659.2|1658.6|817
1607689180000|2020-12-11 12:19:40|1659.6|1659.2|1659.6|1659.2|1659.6|1659.2|1659.6|1659.2|221
1607689190000|2020-12-11 12:19:50|1659.8|1659|1659.6|1659|1659.8|1659|1659.2|1658.8|23
1607689200000|2020-12-11 12:20:00|1659.8||1659.6||1659.8||1659.4||0
1607689210000|2020-12-11 12:20:10|1659.4|1659.2|1659.2|1658.8|1659.6|1659.4|1659.2|1658.8|287
1607689230000|2020-12-11 12:20:30|1659.4|1659|1658.8|1658.4|1659.6|1659.4|1658.8|1658.4|2153
1607689240000|2020-12-11 12:20:40|1659.2|1658.6|1659.2|1658.6|1659.4|1659|1659|1658.4|412
1607689250000|2020-12-11 12:20:50|1659.4|1658.8|1659|1658.6|1659.4|1659|1659|1658.6|1750
1607689260000|2020-12-11 12:21:00|1659.2|1658.8|1659.2|1658.6|1659.4|1658.8|1658.6|1658|4976
1607689270000|2020-12-11 12:21:10|1659.4|1658.8|1658.4|1658|1659.6|1659|1658.4|1658|1283
1607689280000|2020-12-11 12:21:20|1658.2|1657.8|1658|1657.6|1658.8|1658.2|1657.8|1657.4|26408
1607689290000|2020-12-11 12:21:30|1658.2|1657.8|1658|1657.4|1658.2|1657.8|1657.6|1657|741
1607689300000|2020-12-11 12:21:40|1657.8|1657.2|1657.4|1656.8|1658|1657.6|1657.4|1656.8|3480
1607689310000|2020-12-11 12:21:50|1657.6|1657|1657.4|1656.8|1657.6|1657|1657.2|1656.8|1522
1607689320000|2020-12-11 12:22:00|1657.6|1657|1658.4|1657.8|1658.6|1657.8|1657.6|1657|8629
1607689330000|2020-12-11 12:22:10|1658.2|1657.6|1658.6|1657.8|1658.6|1658|1658|1657.4|2096
1607689340000|2020-12-11 12:22:20|1658.4|1658|1658.4|1658|1658.6|1658|1658.4|1657.8|0
1607689350000|2020-12-11 12:22:30||1658.2||1658||1658.2||1658|57
1607689360000|2020-12-11 12:22:40||1658.2||1658||1658.2||1658|0
1607689370000|2020-12-11 12:22:50|1658.2|1657.8|1658.4|1658|1658.4|1658|1658|1657.6|1176
1607689380000|2020-12-11 12:23:00|1658.6|1658.2|1659|1658.4|1659|1658.6|1658.6|1658.2|1865
1607689390000|2020-12-11 12:23:10|1659.2|1658.6|1659|1658.6|1659.2|1659|1658.8|1658.4|805
1607689400000|2020-12-11 12:23:20|1658.8|1658.4|1658.8|1658.6|1658.8|1658.6|1658.8|1658.4|72
1607689410000|2020-12-11 12:23:30|1658.6|1658.4|1658.4|1658.2|1658.6|1658.4|1658.4|1658.2|1134
1607689420000|2020-12-11 12:23:40|1658.2|1658|1658.2|1657.8|1658.2|1658|1658.2|1657.8|0
1607689430000|2020-12-11 12:23:50|1658||1658.2||1658.2||1658||91
1607689450000|2020-12-11 12:24:10|1658.4|1658|1658.2|1657.8|1658.4|1658.2|1658.2|1657.8|2014
1607689460000|2020-12-11 12:24:20|1658.4|1658|1658.4|1658|1658.4|1658|1658.2|1658|0
1607689470000|2020-12-11 12:24:30|1658.6|1658.2|1660.2|1659.6|1660.2|1659.8|1658.6|1658.2|7706
1607689480000|2020-12-11 12:24:40|1660||1660||1660||1660||0
1607689490000|2020-12-11 12:24:50|1659.8|1659.4|1659.8|1659.4|1659.8|1659.4|1659.6|1659.4|29
1607689500000|2020-12-11 12:25:00|1659.6|1659.2|1660.6|1660|1660.6|1660|1659.4|1659.2|933
1607689510000|2020-12-11 12:25:10|1660.4|1659.8|1660|1659.8|1660.4|1659.8|1660|1659.8|26
1607689520000|2020-12-11 12:25:20|1659.8|1659.6|1659.2|1658.8|1659.8|1659.6|1659.2|1658.8|1887
1607689530000|2020-12-11 12:25:30|1659.4|1659|1659.6|1659|1660.2|1659.6|1659.4|1658.8|201
1607689540000|2020-12-11 12:25:40|1659.8|1659.2|1659.8|1659.2|1659.8|1659.2|1659.4|1659|0
1607689560000|2020-12-11 12:26:00|1659.6||1659.8||1659.8||1659.6||0
1607689580000|2020-12-11 12:26:20||1659.4||1659.4||1659.6||1659.4|0
1607689590000|2020-12-11 12:26:30|1660|1659.6|1660.4|1660|1660.4|1660|1660|1659.6|1941
1607689600000|2020-12-11 12:26:40|1660.6|1660.2|1663.2|1662.6|1663.4|1662.6|1660.6|1660.2|7574
1607689610000|2020-12-11 12:26:50|1663.4|1662.8|1662.6|1662|1663.6|1662.8|1662.6|1662|2455
1607689620000|2020-12-11 12:27:00|1662.8|1662.2|1663|1662.4|1663.4|1663|1662.8|1662.2|2287
1607689630000|2020-12-11 12:27:10|1662.8|1661.6|1661.8|1661.2|1663|1661.8|1661.6|1661.2|4276
1607689640000|2020-12-11 12:27:20|1662|1661.4|1661.8|1661.2|1662|1661.4|1661.8|1661.2|53
1607689650000|2020-12-11 12:27:30|1661.6|1661|1661|1660.8|1661.6|1661|1661|1660.8|81
1607689660000|2020-12-11 12:27:40|1661.2|1661|1661|1660.4|1661.4|1661|1660.8|1660.2|1252
1607689670000|2020-12-11 12:27:50|1661.2|1660.6|1660.8|1660.2|1661.2|1660.6|1660.6|1660.2|854
1607689680000|2020-12-11 12:28:00|1661|1660.4|1660.8|1660.2|1661.2|1660.6|1660.4|1660.2|3263
1607689690000|2020-12-11 12:28:10|1660.6||1660.6||1660.8||1660.4||1
1607689700000|2020-12-11 12:28:20|1660.8|1660.4|1660.2|1659.8|1660.8|1660.4|1660.2|1659.8|1152
1607689710000|2020-12-11 12:28:30|1660|1659.4|1659.8|1659.2|1660.2|1659.6|1659.6|1659.2|982
1607689720000|2020-12-11 12:28:40|1659.6|1659.4|1659.6|1659.2|1659.6|1659.4|1659.6|1659.2|1000
1607689730000|2020-12-11 12:28:50|1659.8|1659.4|1660|1659.4|1660|1659.8|1659.6|1659.2|3275
1607689740000|2020-12-11 12:29:00|1659.8|1659.2|1659.8|1659.2|1660|1659.4|1659.4|1659.2|33
1607689750000|2020-12-11 12:29:10|1660|1659.4|1659.8|1659.4|1660|1659.4|1659.8|1659.4|0
1607689760000|2020-12-11 12:29:20|1660|1659.6|1659.2|1659|1660|1659.6|1659.2|1659|210
1607689770000|2020-12-11 12:29:30|1659.4|1659.2|1659.8|1659.4|1660|1659.4|1659|1658.6|2075
1607689780000|2020-12-11 12:29:40|1660|1659.6|1661.4|1660.8|1661.4|1661|1660|1659.6|1191
1607689790000|2020-12-11 12:29:50|1661.6|1661.2|1661.8|1661.4|1661.8|1661.4|1661.6|1661.2|317
1607689800000|2020-12-11 12:30:00|1661.6|1661.2|1661.4|1661|1661.6|1661.2|1661.4|1661|1040
1607689810000|2020-12-11 12:30:10|1661.2|1660.8|1661.2|1660.6|1661.2|1660.8|1661|1660.4|512
1607689820000|2020-12-11 12:30:20|1661|1660.4|1661.2|1660.6|1661.2|1660.6|1661|1660.4|3319
1607689830000|2020-12-11 12:30:30|1661|1660.8|1661.4|1661.2|1661.4|1661.2|1661|1660.6|408
1607689840000|2020-12-11 12:30:40|1661.2|1661|1661.2|1660.6|1661.2|1661|1661.2|1660.6|788
1607689850000|2020-12-11 12:30:50|1661|1660.4|1660.8|1660.2|1661.2|1660.6|1660.8|1660.2|211
1607689860000|2020-12-11 12:31:00||1660.4||1660.2||1660.4||1660.2|0
1607689870000|2020-12-11 12:31:10|1660.6|1660|1660.4|1659.8|1660.6|1660|1659|1658.8|8434
1607689880000|2020-12-11 12:31:20|1660.2|1659.6|1660.4|1659.8|1660.4|1659.8|1660|1659.6|2889
1607689890000|2020-12-11 12:31:30|1660.2|1660|1660.4|1660|1660.4|1660|1660.2|1660|3058
1607689900000|2020-12-11 12:31:40|1660.6|1660.2|1661.2|1660.6|1661.2|1660.6|1660.6|1660.2|751
1607689910000|2020-12-11 12:31:50|1661|1660.8|1660.4|1660|1661|1660.8|1660.2|1660|929
1607689920000|2020-12-11 12:32:00|1660.2|1659.8|1660.6|1660.4|1660.6|1660.4|1660|1659.6|3316
1607689930000|2020-12-11 12:32:10|1660.8|1660.6|1660.6|1660|1661.4|1661|1660.4|1659.8|1409
1607689940000|2020-12-11 12:32:20|1660.8|1660.2|1661|1660.4|1661|1660.4|1660.4|1659.8|1657
1607689950000|2020-12-11 12:32:30|1660.8|1660.6|1661.2|1660.8|1661.6|1661|1660.8|1660.6|1060
1607689960000|2020-12-11 12:32:40|1661|1660.4|1661.2|1660.6|1661.6|1661|1660.6|1660|245
1607689980000|2020-12-11 12:33:00|1661.4|1660.8|1662.2|1661.6|1662.2|1661.8|1661.2|1660.8|2427
1607689990000|2020-12-11 12:33:10|1662|1661.4|1662.6|1662|1662.6|1662.2|1661.8|1661.4|1
1607690000000|2020-12-11 12:33:20|1662.4|1661.8|1662.8|1662.2|1663.4|1663|1662.4|1661.8|1150
1607690010000|2020-12-11 12:33:30|1662.6|1662|1662.8|1662|1662.8|1662.2|1662.6|1661.8|1000
1607690020000|2020-12-11 12:33:40|1662.6|1661.8|1662.4|1661.8|1662.6|1662|1662.2|1661.8|50
1607690030000|2020-12-11 12:33:50|1662.6|1662|1662.2|1661.6|1662.8|1662.4|1661.6|1661.2|2257
1607690040000|2020-12-11 12:34:00|1662|1661.4|1662|1661.4|1662|1661.4|1661.8|1661.2|0
1607690050000|2020-12-11 12:34:10|1661.8|1661.2|1661|1660.6|1661.8|1661.2|1661|1660.6|611
1607690060000|2020-12-11 12:34:20|1661.2|1660.8|1661.2|1660.8|1661.4|1661|1661.2|1660.8|3533
1607690070000|2020-12-11 12:34:30|1661.4|1660.6|1662|1661.4|1662|1661.6|1661.2|1660.6|2782
1607690080000|2020-12-11 12:34:40||1661.6||1661.4||1661.6||1661.4|0
1607690090000|2020-12-11 12:34:50|1662.4|1661.6|1662.6|1662|1662.8|1662.2|1662.4|1661.4|670
1607690100000|2020-12-11 12:35:00|1662.4|1662.2|1661.4|1660.8|1662.6|1662.2|1661.4|1660.8|1502
1607690110000|2020-12-11 12:35:10|1661.2|1660.6|1660.8|1660.4|1661.2|1660.6|1660.6|1660.2|376
1607690120000|2020-12-11 12:35:20|1660.6|1660.2|1660.4|1660|1660.6|1660.2|1660.4|1660|87
1607690130000|2020-12-11 12:35:30|1660.2|1660.2|1661|1660.4|1661|1660.4|1660.2|1660.2|1771
1607690140000|2020-12-11 12:35:40|1660.8|1660.2|1660.6|1660|1661|1660.4|1660.2|1660|217
1607690150000|2020-12-11 12:35:50|1660.4|1659.8|1660.4|1659.8|1660.4|1660.2|1660.2|1659.8|344
1607690160000|2020-12-11 12:36:00|1660.6|1660|1661|1660.4|1661|1660.4|1660.6|1659.8|603
1607690170000|2020-12-11 12:36:10|1661.2|1660.6|1662|1661.6|1662.8|1662.2|1661|1660.6|1944
1607690180000|2020-12-11 12:36:20|1661.8|1661.2|1662|1661.2|1662|1661.2|1661.6|1661.2|32
1607690190000|2020-12-11 12:36:30|1661.8|1661.4|1660.8|1660|1662|1661.4|1660.6|1660|2792
1607690200000|2020-12-11 12:36:40|1661|1660.2|1661.6|1661.2|1662|1661.2|1661|1660.2|905
1607690210000|2020-12-11 12:36:50|1661.4|1661|1661|1660.4|1661.4|1661|1661|1660.4|138
1607690220000|2020-12-11 12:37:00|1661.2|1660.6|1661.4|1660.8|1661.4|1661|1661|1660.6|1983
1607690230000|2020-12-11 12:37:10|1661.6|1661|1662.4|1661.8|1662.6|1662|1661.6|1661|1171
1607690240000|2020-12-11 12:37:20|1662.6|1662|1662.6|1662|1662.8|1662|1662.4|1662|3908
1607690250000|2020-12-11 12:37:30|1662.4|1661.8|1662|1661.2|1662.6|1661.8|1661.8|1661.2|1049
1607690260000|2020-12-11 12:37:40|1661.8|1661.4|1661.4|1661.2|1662|1661.4|1661.4|1660.8|6148
1607690280000|2020-12-11 12:38:00|1661.8|1661.4|1661.6|1661.2|1662.2|1661.6|1661.4|1661.2|1302
1607690290000|2020-12-11 12:38:10|1661.8|1661.4|1662.4|1662.2|1662.8|1662.2|1661.8|1661.4|652
1607690300000|2020-12-11 12:38:20|1662.6|1662|1662.4|1661.8|1662.6|1662.2|1662|1661.8|1417
1607690310000|2020-12-11 12:38:30|1662.2|1661.6|1662.8|1662.2|1662.8|1662.6|1661.8|1661.4|5894
1607690320000|2020-12-11 12:38:40|1662.6|1662.4|1662.6|1661.8|1663|1662.6|1662.4|1661.8|710
1607690330000|2020-12-11 12:38:50|1662.4|1662|1662.6|1662|1662.6|1662|1662.4|1661.8|0
1607690340000|2020-12-11 12:39:00|1662.8|1662.4|1663.4|1663.2|1663.8|1663.4|1662.8|1662.4|2452
1607690350000|2020-12-11 12:39:10|1663.2|1663|1663.2|1662.6|1663.2|1663|1662.8|1662.4|541
1607690360000|2020-12-11 12:39:20|1663|1662.8|1663.2|1662.6|1663.4|1662.8|1663|1662.6|180
1607690370000|2020-12-11 12:39:30|1663.4|1662.8|1663.4|1662.6|1663.4|1662.8|1663.2|1662.6|0
1607690380000|2020-12-11 12:39:40|1663.2|1662.8|1664|1663.6|1664.2|1663.8|1663.2|1662.6|5272
1607690390000|2020-12-11 12:39:50|1663.8|1663.4|1664|1663.6|1664|1663.6|1663.4|1662.8|579
1607690400000|2020-12-11 12:40:00|1663.8|1663.8|1664|1663.4|1664|1663.8|1663.8|1663.2|1858
1607690410000|2020-12-11 12:40:10|1663.8|1663.2|1663.8|1663.2|1664|1663.4|1663.8|1663.2|610
1607690420000|2020-12-11 12:40:20|1664|1663.4|1663.8|1663.4|1664|1663.4|1663.8|1663.2|0
1607690430000|2020-12-11 12:40:30|1664|1663.6|1664.2|1663.6|1664.2|1664|1664|1663.6|1416
1607690440000|2020-12-11 12:40:40|1664|1663.4|1664|1663.4|1664|1663.6|1663.6|1663.2|374
1607690450000|2020-12-11 12:40:50|1664.2|1663.6|1664.6|1664|1664.6|1664.2|1664.2|1663.4|642
1607690460000|2020-12-11 12:41:00|1664.8|1664.2|1665.6|1665|1666|1665.4|1664.6|1664|2311
1607690470000|2020-12-11 12:41:10|1665.8|1665.2|1666.4|1665.8|1666.4|1665.8|1665.8|1665.2|425
1607690480000|2020-12-11 12:41:20||1666||1665.8||1666.2||1665.8|0
1607690490000|2020-12-11 12:41:30||1666||1666||1666||1666|4
1607690500000|2020-12-11 12:41:40||1665.8||1665.8||1666||1665.8|0
1607690510000|2020-12-11 12:41:50|1666|1665.4|1665.8|1665.4|1666.2|1665.6|1665.8|1665.4|441
1607690520000|2020-12-11 12:42:00|1666|1665.6|1666.4|1665.8|1666.4|1666|1666|1665.6|212
1607690530000|2020-12-11 12:42:10|1666.6|1666|1666.6|1666|1666.6|1666|1666.6|1665.8|173
1607690540000|2020-12-11 12:42:20||1666.2||1666||1666.2||1666|0
1607690560000|2020-12-11 12:42:40|1666.4|1665.8|1666|1665.8|1666.6|1666.2|1666|1665.8|113
1607690570000|2020-12-11 12:42:50|1666.4|1666|1666.4|1665.8|1666.4|1666|1666.4|1665.8|368
1607690580000|2020-12-11 12:43:00||1666||1665.8||1666||1665.8|3007
1607690590000|2020-12-11 12:43:10|1666|1666|1666.4|1666|1666.4|1666|1666|1665.8|1120
1607690600000|2020-12-11 12:43:20|1666.2|1665.8|1666.4|1666|1666.4|1666|1666.2|1665.8|156
1607690610000|2020-12-11 12:43:30||1666.2||1666||1666.2||1666|320
1607690620000|2020-12-11 12:43:40|1666.6|1666.2|1666.6|1666|1666.6|1666.2|1666.6|1666|1
1607690630000|2020-12-11 12:43:50|1666.4|1665.8|1666.4|1666|1666.4|1666|1666.2|1665.8|142
1607690640000|2020-12-11 12:44:00|1666.2|1665.8|1666.2|1665.8|1666.2|1665.8|1666.2|1665.8|42
1607690650000|2020-12-11 12:44:10|1666|1665.6|1666.2|1665.6|1666.4|1666.2|1665.8|1665.4|3232
1607690660000|2020-12-11 12:44:20|1666|1665.4|1666.2|1665.8|1666.4|1666.2|1665.8|1665.4|360
1607690670000|2020-12-11 12:44:30|1666|1665.6|1666.2|1665.6|1666.2|1665.8|1666|1665.4|100
1607690680000|2020-12-11 12:44:40|1666|1665.4|1666.2|1665.6|1666.4|1666|1666|1665.4|1761
1607690690000|2020-12-11 12:44:50|1666|1665.4|1666|1665.6|1666|1665.6|1665.8|1665.2|27
1607690700000|2020-12-11 12:45:00|1665.8|1665.4|1665.8|1665.2|1665.8|1665.4|1665.8|1665.2|80
1607690710000|2020-12-11 12:45:10|1666|1665.4|1666.6|1666|1666.6|1666.4|1665.8|1665.4|1557
1607690720000|2020-12-11 12:45:20|1666.8|1666.2|1667|1666.6|1667|1666.6|1666.8|1666.2|493
1607690730000|2020-12-11 12:45:30|1667.4|1666.8|1668|1667.4|1668|1667.4|1667.4|1666.8|1073
1607690740000|2020-12-11 12:45:40|1667.8|1667.2|1667.6|1667.2|1668.6|1667.8|1667|1666.8|2739
1607690750000|2020-12-11 12:45:50|1667.8|1667.4|1668|1667.4|1668|1667.4|1667.8|1667.4|30
1607690760000|2020-12-11 12:46:00|1667.8|1667.2|1668|1667.4|1668|1667.4|1667.4|1667.2|661
1607690780000|2020-12-11 12:46:20|1667.8|1667.6|1668|1667.4|1668|1667.6|1667.8|1667.2|4788
1607690790000|2020-12-11 12:46:30|1668.4|1667.8|1668.8|1668.2|1669|1668.6|1668|1667.4|5216
1607690800000|2020-12-11 12:46:40|1669|1668|1667.6|1667|1669|1668|1667.6|1667|908
1607690810000|2020-12-11 12:46:50|1667.8|1667.2|1668.2|1667.6|1668.4|1668|1667.2|1666.6|1778
1607690820000|2020-12-11 12:47:00|1668.4|1667.8|1668.2|1667.6|1668.4|1667.8|1668.2|1667.6|0
1607690830000|2020-12-11 12:47:10|1668.4|1667.8|1667.8|1667.4|1668.4|1668|1667.8|1667.4|750
1607690840000|2020-12-11 12:47:20|1668|1667.6|1668|1667.6|1668|1667.6|1668|1667.6|1
1607690850000|2020-12-11 12:47:30|1667.8|1667.4|1667.6|1667.2|1668|1667.4|1667.4|1666.8|4109
1607690860000|2020-12-11 12:47:40|1667.8|1667.4|1668.2|1667.6|1669|1668.4|1667.8|1667.4|667
1607690870000|2020-12-11 12:47:50|1668|1667.4|1668.2|1668|1668.4|1668|1668|1667.2|800
1607690880000|2020-12-11 12:48:00|1668.4|1668.2|1668.4|1667.8|1669.6|1669|1668.2|1667.8|2588
1607690890000|2020-12-11 12:48:10|1668.2|1668|1668.2|1667.8|1668.4|1668|1668.2|1667.8|0
1607690900000|2020-12-11 12:48:20|1668|1667.4|1668|1667.4|1668|1667.6|1668|1667.4|172
1607690910000|2020-12-11 12:48:30||1667.6||1667.6||1667.6||1667.6|0
1607690920000|2020-12-11 12:48:40||1667.8||1667.8||1667.8||1667.8|0
1607690930000|2020-12-11 12:48:50|1668.2|1668|1668.2|1667.6|1668.4|1668|1667.8|1667.4|2378
1607690940000|2020-12-11 12:49:00|1668|1667.4|1668|1667.6|1668.2|1667.6|1668|1667.4|32
1607690970000|2020-12-11 12:49:30|1667.8|1667.4|1668|1667.6|1668|1667.8|1667.8|1667.4|1231
1607690990000|2020-12-11 12:49:50|1668.2|1667.8|1668.4|1668|1668.4|1668|1668.2|1667.8|1332
1607691000000|2020-12-11 12:50:00|1668.6|1668.2|1668.4|1667.8|1669.4|1668.8|1668.2|1667.8|2124
1607691010000|2020-12-11 12:50:10|1668.6|1668|1669|1668.6|1669|1668.8|1668.2|1667.8|606
1607691020000|2020-12-11 12:50:20|1669.2|1668.8|1669.6|1669.2|1669.8|1669.2|1669.2|1668.8|432
1607691030000|2020-12-11 12:50:30|1669.8|1669|1669.2|1668.4|1669.8|1669.2|1669|1668.4|466
1607691040000|2020-12-11 12:50:40|1669|1668.6|1669.2|1668.8|1669.2|1668.8|1668.8|1668.4|0
1607691050000|2020-12-11 12:50:50|1669.6|1669|1669.8|1669.4|1670|1669.6|1669.6|1668.6|1114
1607691060000|2020-12-11 12:51:00|1670|1669.2|1670|1669.4|1670|1669.6|1669.8|1669.2|0
1607691070000|2020-12-11 12:51:10|1669.8|1669.6|1669.6|1669.2|1669.8|1669.6|1669.6|1669.2|221
1607691080000|2020-12-11 12:51:20|1669.8|1669|1669.8|1669.6|1669.8|1669.6|1669.8|1669|800
1607691090000|2020-12-11 12:51:30|1670|1669.8|1670.2|1669.6|1670.8|1670|1670|1669.6|1793
1607691100000|2020-12-11 12:51:40||1669.8||1669.8||1669.8||1669.6|0
1607691110000|2020-12-11 12:51:50|1670.6|1670|1670.4|1670|1670.6|1670.2|1670.4|1669.8|1
1607691120000|2020-12-11 12:52:00|1670.2|1669.8|1670.2|1669.8|1670.4|1669.8|1669.6|1669|2715
1607691130000|2020-12-11 12:52:10|1670|1669.6|1670.6|1670.2|1670.6|1670.2|1669.8|1669.4|3310
1607691140000|2020-12-11 12:52:20|1670.4|1670|1670.2|1670|1670.4|1670|1670|1669.2|842
1607691150000|2020-12-11 12:52:30|1670.4|1670.2|1671.2|1670.8|1671.2|1671|1670.4|1670|686
1607691160000|2020-12-11 12:52:40|1671.4|1671|1670.8|1670.2|1671.4|1671|1670.6|1670.2|770
1607691170000|2020-12-11 12:52:50|1670.6|1670|1670.4|1670|1670.6|1670|1670.2|1669.6|360
1607691180000|2020-12-11 12:53:00|1670.2|1669.8|1670.6|1670|1671|1670.4|1670|1669.8|3963
1607691190000|2020-12-11 12:53:10|1670.8|1670.2|1670.8|1670.2|1670.8|1670.4|1670.6|1670|0
1607691200000|2020-12-11 12:53:20|1670.6|1670|1670.6|1670.2|1670.8|1670.2|1670.6|1670|0
1607691210000|2020-12-11 12:53:30|1670.4|1670|1670.4|1669.8|1670.6|1670|1670|1669.6|858
1607691220000|2020-12-11 12:53:40|1670.2||1670.4||1670.4||1670.2||0
1607691230000|2020-12-11 12:53:50|||||||||100
1607691240000|2020-12-11 12:54:00|1670.6|1670|1671|1670.6|1671|1670.6|1670.6|1670|291
1607691250000|2020-12-11 12:54:10|1671.2|1670.8|1672|1671.4|1672.6|1671.8|1671.2|1670.8|1943
1607691260000|2020-12-11 12:54:20|1671.8|1671.2|1671.2|1670.6|1671.8|1671.4|1671.2|1670.6|610
1607691270000|2020-12-11 12:54:30|1671.4|1670.8|1671.2|1670.6|1671.6|1671|1671.2|1670.6|0
1607691280000|2020-12-11 12:54:40|1671.4|1670.8|1671.2|1670.6|1671.6|1671.2|1671.2|1670.6|200
1607691290000|2020-12-11 12:54:50|1671|1670.8|1670.8|1670.4|1671|1670.8|1670.6|1670.2|97
1607691300000|2020-12-11 12:55:00|1671|1670.2|1670.8|1670.4|1671|1670.6|1670.8|1670.2|3044
1607691310000|2020-12-11 12:55:10|1671|1670.6|1671|1670.4|1671|1670.6|1670.8|1670.4|0
1607691320000|2020-12-11 12:55:20|1671.2|1670.6|1671.4|1671|1671.4|1671|1671.2|1670.6|730
1607691330000|2020-12-11 12:55:30|1671.8|1670.8|1672|1671.6|1672|1671.6|1671.8|1670.8|663
1607691340000|2020-12-11 12:55:40|1672.2|1671.4|1672.2|1671.6|1672.4|1672|1672|1671.4|50
1607691350000|2020-12-11 12:55:50|1672|1671.4|1673.2|1672.8|1673.4|1673|1672|1671.4|3684
1607691360000|2020-12-11 12:56:00|1672.6|1672.6|1670.8|1670.4|1672.8|1672.6|1670.6|1670|6281
1607691370000|2020-12-11 12:56:10|1671|1670.6|1671.4|1670.8|1671.4|1670.8|1670.8|1670.2|926
1607691380000|2020-12-11 12:56:20|1671.2|1670.6|1671|1670.8|1671.2|1670.8|1671|1670.6|608
1607691390000|2020-12-11 12:56:30|1671.4|1671|1672|1671.6|1672.4|1671.8|1671.4|1671|3387
1607691410000|2020-12-11 12:56:50|1672.2|1671.8|1672.4|1672|1672.4|1672|1672.2|1671.8|335
1607691420000|2020-12-11 12:57:00||1672.2||1672.2||1672.2||1672.2|0
1607691430000|2020-12-11 12:57:10|1672.2|1672|1672.2|1671.6|1672.4|1672|1672|1671.6|246
1607691450000|2020-12-11 12:57:30|1672|1671.8|1672|1671.6|1672|1671.8|1672|1671.6|214
1607691460000|2020-12-11 12:57:40|1672.2|1671.8|1672.2|1671.6|1672.2|1671.8|1672.2|1671.6|670
1607691470000|2020-12-11 12:57:50||1671.8||1671.6||1671.8||1671.6|0
1607691480000|2020-12-11 12:58:00|1672.4|1671.8|1672.4|1672|1672.4|1672|1672.4|1671.8|1
1607691490000|2020-12-11 12:58:10|1672|1671.8|1672|1671.6|1672|1671.8|1671.8|1671.6|685
1607691500000|2020-12-11 12:58:20|1671.8||1671.8||1671.8||1671.8||0
1607691510000|2020-12-11 12:58:30|||||||||2
1607691520000|2020-12-11 12:58:40|1672||1672||1672||1672||1062
1607691530000|2020-12-11 12:58:50|1672.2||1672.2||1672.2||1672.2||0
1607691540000|2020-12-11 12:59:00|1672|1671.4|1671.8|1671.4|1672.2|1671.4|1671.6|1671.4|38
1607691550000|2020-12-11 12:59:10|1672|1671.6|1671.8|1671.4|1672|1671.8|1671.6|1671.4|6061
1607691560000|2020-12-11 12:59:20|1672|1671.6|1671.8|1671.4|1672|1671.6|1671.8|1671.4|25
1607691570000|2020-12-11 12:59:30|1672|1671.6|1672|1671.6|1672|1671.6|1672|1671.6|0
1607691580000|2020-12-11 12:59:40|1671.8|1671.4|1671.6|1671.4|1671.8|1671.4|1671.6|1671.4|325
1607691590000|2020-12-11 12:59:50|1671.8||1671.6||1671.8||1671.6||82
1607691600000|2020-12-11 13:00:00|1672|1671.6|1672.4|1671.8|1672.6|1672|1672|1671.6|1319
1607691610000|2020-12-11 13:00:10|1672.6|1671.6|1672.2|1671.6|1672.6|1672.2|1672.2|1671.4|973
1607691620000|2020-12-11 13:00:20|1672|1671.4|1672|1671.6|1672|1671.6|1672|1671.4|0
1607691630000|2020-12-11 13:00:30|1671.8|1671.4|1671.8|1671.4|1672|1671.6|1671.8|1671.4|266
1607691640000|2020-12-11 13:00:40|1671.6|1671.2|1671.8|1671.4|1672.2|1671.6|1671.4|1671.2|1586
1607691650000|2020-12-11 13:00:50|1671.6|1671.2|1671.6|1671|1671.8|1671.2|1671.6|1671|210
1607691660000|2020-12-11 13:01:00|||||||||167
1607691670000|2020-12-11 13:01:10|1671.4||1671.4||1671.6||1671.4||199
1607691680000|2020-12-11 13:01:20|1671.6|1671.2|1671.6|1671.2|1671.6|1671.4|1671.4|1671|2826
1607691690000|2020-12-11 13:01:30||1671||1671||1671.2||1671|0
1607691700000|2020-12-11 13:01:40|1671.8|1671.2|1672.4|1671.8|1672.8|1672.2|1671.8|1671.2|2070
1607691710000|2020-12-11 13:01:50|1672.2||1672.2||1672.4||1672.2||0
1607691720000|2020-12-11 13:02:00|1672.4|1672|1672.4|1672|1672.4|1672|1672.2|1672|160
1607691730000|2020-12-11 13:02:10|1672.8|1672.2|1672.4|1672|1672.8|1672.4|1672.4|1672|591
1607691740000|2020-12-11 13:02:20|1672.2|1672.2|1672.6|1672|1672.8|1672.2|1672.2|1672|1400
1607691760000|2020-12-11 13:02:40|1672.4|1671.8|1672.2|1671.8|1672.4|1671.8|1672|1671.8|810
1607691770000|2020-12-11 13:02:50|1672.4|1672|1672.2|1671.8|1672.8|1672.4|1672.2|1671.8|2631
1607691780000|2020-12-11 13:03:00|1672|1671.6|1671.4|1671|1672.2|1671.6|1671.4|1671|1738
1607691790000|2020-12-11 13:03:10|1671.6|1671.2|1671.4|1671|1671.6|1671.2|1671|1670.6|12275
1607691800000|2020-12-11 13:03:20|1671.2|1670.8|1671.4|1670.8|1671.4|1670.8|1671.2|1670.8|0
1607691810000|2020-12-11 13:03:30|1671.2|1671|1671.2|1670.8|1671.4|1671|1670.6|1670.2|3273
1607691820000|2020-12-11 13:03:40|1671.4|1671|1671.2|1670.8|1671.4|1671|1671.2|1670.6|0
1607691830000|2020-12-11 13:03:50|1671.4|1671|1671.4|1671|1671.4|1671.2|1671.4|1671|448
1607691840000|2020-12-11 13:04:00|1671.6|1671.2|1672.4|1671.8|1672.6|1672|1671.6|1671.2|3008
1607691850000|2020-12-11 13:04:10|1672.2|1672|1672.4|1672|1672.4|1672|1672.2|1671.8|0
1607691860000|2020-12-11 13:04:20|1672.2|1671.8|1672.2|1671.8|1672.4|1671.8|1672.2|1671.8|0
1607691870000|2020-12-11 13:04:30|1672.4||1672.2||1672.4||1672.2||0
1607691880000|2020-12-11 13:04:40|1672.4|1672|1672.2|1671.8|1672.4|1672|1671.6|1671.2|4202
1607691890000|2020-12-11 13:04:50|1672|1671.6|1672.6|1672.2|1672.6|1672.2|1672|1671.6|3498
1607691900000|2020-12-11 13:05:00|1672.8|1672.4|1673|1672.6|1673|1672.6|1672.8|1672.4|260
1607691910000|2020-12-11 13:05:10|1672.8|1672.4|1672.8|1672.2|1673|1672.6|1672.4|1672|570
1607691920000|2020-12-11 13:05:20|1673||1672.8||1673||1672.6||0
1607691930000|2020-12-11 13:05:30|1673|1672.4|1673|1672.6|1673.2|1673|1673|1672.4|4738
1607691940000|2020-12-11 13:05:40|1672.8|1672.4|1672.6|1672.2|1673.2|1672.6|1672.4|1672|1213
1607691950000|2020-12-11 13:05:50|1672.4|1672|1671.6|1671|1672.4|1672.2|1671.2|1671|2424
1607691960000|2020-12-11 13:06:00|1671.8|1671.2|1671.8|1671.4|1671.8|1671.6|1671.8|1671.2|131
1607691970000|2020-12-11 13:06:10|1671.6|1671|1671.4|1671|1671.6|1671|1671.2|1671|828
1607691980000|2020-12-11 13:06:20|||||||||202
1607691990000|2020-12-11 13:06:30|1671.2|1670.8|1670.8|1670.2|1671.2|1670.8|1670.8|1670.2|603
1607692000000|2020-12-11 13:06:40|1671|1670.4|1670.6|1670|1671|1670.4|1670.4|1670|379
1607692010000|2020-12-11 13:06:50|1670.4|1670.2|1670.4|1670.2|1670.4|1670.2|1670.4|1670|0
1607692020000|2020-12-11 13:07:00|1670.2|1670|1670.2|1669.6|1670.2|1670|1669.8|1669.2|1654
1607692030000|2020-12-11 13:07:10|1670|1669.4|1669.8|1669.4|1670|1669.4|1669.6|1669.2|660
1607692040000|2020-12-11 13:07:20|1669.6|1669.2|1669.6|1669.2|1669.8|1669.4|1669.6|1669.2|400
1607692050000|2020-12-11 13:07:30|1669.8|1669.4|1669.8|1669.2|1669.8|1669.6|1669.8|1669.2|349
1607692060000|2020-12-11 13:07:40|1669.6||1669.6||1669.8||1669.4||1136
1607692070000|2020-12-11 13:07:50|1669.4|1669|1669.4|1669|1669.4|1669|1669.2|1669|494
1607692080000|2020-12-11 13:08:00|1669.2|1668.8|1669.2|1668.8|1669.4|1668.8|1669|1668.6|1072
1607692090000|2020-12-11 13:08:10|1669.4|1669|1669.2|1668.8|1669.4|1669|1669|1668.8|532
1607692100000|2020-12-11 13:08:20|1669.4|1669|1670|1669.4|1670.4|1670.2|1669.4|1668.8|3935
1607692110000|2020-12-11 13:08:30|1669.8|1669.6|1670.2|1669.8|1670.2|1670|1669.8|1669.4|421
1607692120000|2020-12-11 13:08:40|1670|1669.6|1670.2|1670|1670.2|1670|1670|1669.6|402
1607692130000|2020-12-11 13:08:50|1670.4|1670.2|1671.2|1670.8|1671.2|1670.8|1670.4|1670.2|3088
1607692140000|2020-12-11 13:09:00|1671|1670.6|1671.2|1670.6|1671.2|1670.8|1670.8|1670.6|845
1607692150000|2020-12-11 13:09:10|1671.4|1670.8|1671.4|1670.8|1671.4|1671|1671.2|1670.8|101
1607692160000|2020-12-11 13:09:20|1671.2|1670.6|1670.2|1670|1671.2|1670.6|1670.2|1670|5793
1607692170000|2020-12-11 13:09:30|1670.4||1670.2||1670.4||1670.2||0
1607692180000|2020-12-11 13:09:40|1670|1669.8|1669.4|1669|1670|1669.8|1669|1668.6|2759
1607692190000|2020-12-11 13:09:50|1669.6|1669.2|1670|1669.6|1670.2|1669.6|1669.4|1669|15
1607692200000|2020-12-11 13:10:00|1669.8|1669.4|1670|1669.4|1670|1669.4|1669.8|1669.4|0
1607692210000|2020-12-11 13:10:10|1669.8||1669.8||1669.8||1669.8||0
1607692220000|2020-12-11 13:10:20|1669.6|1669|1669.8|1669.4|1669.8|1669.6|1669.4|1669|680
1607692230000|2020-12-11 13:10:30|1669.6|1669.2|1669.2|1668.6|1669.6|1669.2|1669.2|1668.6|12
1607692240000|2020-12-11 13:10:40|1669.4|1668.8|1668.8|1668.4|1669.4|1668.8|1668.6|1668.2|328
1607692250000|2020-12-11 13:10:50|1669|1668.6|1669|1668.6|1669|1668.6|1669|1668.6|7
1607692260000|2020-12-11 13:11:00|1668.8|1668.8|1668.8|1668.4|1669|1668.8|1668.8|1668.4|2
1607692270000|2020-12-11 13:11:10|1668.6|1668.6|1668.6|1668.2|1668.8|1668.6|1668.4|1668|67
1607692280000|2020-12-11 13:11:20|1668.4|1668|1668.2|1667.8|1668.4|1668|1668|1667.6|2820
1607692290000|2020-12-11 13:11:30|1668|1667.6|1668|1667.6|1668.2|1667.8|1668|1667.6|0
1607692300000|2020-12-11 13:11:40|1668.2|1667.8|1668.2|1667.6|1668.2|1667.8|1668|1667.4|261
1607692310000|2020-12-11 13:11:50|1668|1667.4|1668|1667.4|1668|1667.6|1667.8|1667.4|0
1607692320000|2020-12-11 13:12:00|1668.2|1667.6|1668.6|1668.2|1668.6|1668.4|1668.2|1667.6|3227
1607692330000|2020-12-11 13:12:10|1668.8|1668.4|1669.4|1668.8|1669.4|1668.8|1668.8|1668.4|501
1607692350000|2020-12-11 13:12:30||1669||1668.8||1669.2||1668.8|671
1607692360000|2020-12-11 13:12:40|1669.2|1668.6|1669|1668.4|1669.2|1668.8|1668.8|1668.4|1404
1607692370000|2020-12-11 13:12:50|1668.8|1668.2|1668.6|1668.2|1668.8|1668.4|1668.4|1668|110
1607692380000|2020-12-11 13:13:00|1668.4|1668|1668.4|1668.2|1668.4|1668.2|1668.2|1667.6|0
1607692390000|2020-12-11 13:13:10|1668.6|1668.4|1668.4|1668|1668.8|1668.4|1668.2|1667.8|188
1607692400000|2020-12-11 13:13:20|1668.2|1667.8|1668.2|1667.8|1668.4|1668|1668|1667.8|396
1607692410000|2020-12-11 13:13:30|1668.4|1668|1669.8|1669.2|1669.8|1669.4|1668.2|1667.8|12847
1607692420000|2020-12-11 13:13:40|1669.6|1669|1669.2|1668.8|1669.6|1669|1669|1668.6|1873
1607692430000|2020-12-11 13:13:50|1669.4|1669|1668.8|1668.4|1669.4|1669.2|1668.6|1668.2|119
1607692440000|2020-12-11 13:14:00|1668.6|1668.2|1668.8|1668.4|1668.8|1668.4|1668.2|1668|1013
1607692450000|2020-12-11 13:14:10|1668.6|1668.2|1668.6|1668.4|1668.8|1668.4|1668.6|1668|212
1607692460000|2020-12-11 13:14:20||1668.2||1668.2||1668.2||1668|83
1607692470000|2020-12-11 13:14:30|1668.8|1668|1668.8|1668.6|1668.8|1668.6|1668.8|1668|1
1607692480000|2020-12-11 13:14:40|1669|1668.4|1669|1668.4|1669.4|1669|1669|1668.4|586
1607692490000|2020-12-11 13:14:50||1668.6||1668.6||1668.6||1668.4|50
1607692500000|2020-12-11 13:15:00|1668.8|1668.4|1668.6|1668.2|1669|1668.6|1668.6|1668.2|1003
1607692510000|2020-12-11 13:15:10|1668.4|1668|1668.2|1668|1668.6|1668|1668.2|1668|184
1607692520000|2020-12-11 13:15:20|1668.4||1668.4||1668.6||1668.4||31
1607692530000|2020-12-11 13:15:30|1668.2||1668.2||1668.2||1668.2||150
1607692540000|2020-12-11 13:15:40|1668.4|1668.2|1669|1668.4|1669|1668.4|1668.2|1668|3017
1607692550000|2020-12-11 13:15:50||1668.6||1668.6||1668.6||1668.4|86
1607692560000|2020-12-11 13:16:00||1668.4||1668.6||1668.6||1668.4|0
1607692570000|2020-12-11 13:16:10|1668.8||1668.8||1668.8||1668.8||0
1607692580000|2020-12-11 13:16:20|1669||1669||1669||1668.8||0
1607692590000|2020-12-11 13:16:30|1669.4|1668.8|1669.4|1669|1669.4|1669|1669.4|1668.6|406
1607692600000|2020-12-11 13:16:40|1669.2|1669.2|1668.6|1668.4|1669.4|1669.2|1668.6|1668.4|1468
1607692610000|2020-12-11 13:16:50|1668.8|1668.6|1669|1668.6|1669|1668.6|1668.8|1668.6|37
1607692620000|2020-12-11 13:17:00|1669.2|1668.8|1669.2|1668.8|1669.2|1668.8|1669|1668.6|0
1607692640000|2020-12-11 13:17:20|1669|1668.6|1669|1668.6|1669.2|1668.8|1669|1668.6|283
1607692650000|2020-12-11 13:17:30|1669.2|1668.8|1669.4|1669|1669.8|1669.4|1669|1668.8|1448
1607692660000|2020-12-11 13:17:40|1669.2|1668.8|1668.6|1668.2|1669.2|1669|1668.6|1668.2|181
1607692670000|2020-12-11 13:17:50|1669|1668.4|1669|1668.4|1669|1668.6|1669|1668.4|100
1607692690000|2020-12-11 13:18:10|1668.8|1668.6|1668.4|1668|1668.8|1668.6|1668.4|1668|0
1607692700000|2020-12-11 13:18:20|1668.6|1668.2|1668.4|1668|1668.6|1668.4|1668.4|1668|500
1607692710000|2020-12-11 13:18:30|1668.6|1668.2|1668.6|1668.2|1668.6|1668.2|1668.4|1668.2|0
1607692720000|2020-12-11 13:18:40|1668.4|1668|1669.4|1668.8|1669.4|1669|1668.4|1668|3431
1607692730000|2020-12-11 13:18:50|1669.2|1669|1669.2|1668.8|1669.4|1669|1669.2|1668.8|0
1607692740000|2020-12-11 13:19:00|1669||1669.4||1669.4||1669||188
1607692750000|2020-12-11 13:19:10|1669.2|1669|1669.4|1668.8|1669.4|1669|1669.2|1668.8|0
1607692760000|2020-12-11 13:19:20|1669.2||1669||1669.2||1669||0
1607692770000|2020-12-11 13:19:30|1668.8|1668.6|1668.6|1668.2|1669|1668.6|1668.6|1668.2|2039
1607692780000|2020-12-11 13:19:40|1668.4|1668|1668.4|1668|1668.6|1668.2|1668.2|1668|2249
1607692790000|2020-12-11 13:19:50|1668.2||1668.4||1668.4||1668.2||16
1607692800000|2020-12-11 13:20:00|1668.2|1668.2|1668.4|1668.2|1668.6|1668.4|1668.2|1668.2|1109
1607692810000|2020-12-11 13:20:10|1668.6|1668.4|1668.4|1668.2|1668.6|1668.4|1668.4|1668.2|490
1607692820000|2020-12-11 13:20:20|1668.2|1668|1668.4|1668|1668.4|1668.2|1668.2|1668|2220
1607692830000|2020-12-11 13:20:30|1668.6|1668.2|1669.4|1669|1669.4|1669|1668.6|1668|2020
1607692840000|2020-12-11 13:20:40|1669.2|1668.8|1669.2|1668.8|1669.2|1668.8|1669|1668.6|356
1607692850000|2020-12-11 13:20:50|1669||1669||1669||1669||0
1607692860000|2020-12-11 13:21:00|1669.2|1669|1670.2|1669.8|1670.4|1670|1669.2|1668.8|505
1607692870000|2020-12-11 13:21:10|1670.4|1670|1669.6|1669.2|1670.4|1670|1669.4|1669|1482
1607692880000|2020-12-11 13:21:20|1669.4|1669|1670|1669.4|1670|1669.4|1669.4|1669|253
1607692890000|2020-12-11 13:21:30|1669.8|1669|1669|1668.6|1669.8|1669|1669|1668.6|212
1607692910000|2020-12-11 13:21:50|1668.8|1668.8|1669|1668.6|1669.2|1668.8|1668.8|1668.6|0
1607692920000|2020-12-11 13:22:00|1669.2|1668.8|1668.8|1668.4|1669.2|1668.8|1668.8|1668.4|398
1607692930000|2020-12-11 13:22:10|1669|1668.6|1669.8|1669.4|1669.8|1669.4|1669|1668.6|3754
1607692940000|2020-12-11 13:22:20|1669.6|1669.2|1669.6|1669.2|1669.8|1669.4|1669.6|1669.2|633
1607692950000|2020-12-11 13:22:30|1669.8|1669.4|1669.6|1669.4|1669.8|1669.4|1669.6|1669.4|0
1607692960000|2020-12-11 13:22:40|1669.8|1669.6|1669.8|1669.4|1670|1669.6|1669.8|1669.4|0
1607692970000|2020-12-11 13:22:50|1669.6|1669.2|1669.6|1669.2|1669.6|1669.2|1669.6|1669.2|0
1607692980000|2020-12-11 13:23:00|1669.4||1669.6||1669.6||1669.4||300
1607693000000|2020-12-11 13:23:20||1669.4||1669.4||1669.4||1669.4|0
1607693010000|2020-12-11 13:23:30|1669.8|1669.6|1669.8|1669.4|1669.8|1669.6|1669.8|1669.4|102
1607693020000|2020-12-11 13:23:40|1670|1669.6|1670.2|1669.8|1670.4|1670|1670|1669.6|410
1607693030000|2020-12-11 13:23:50|1670|1669.6|1670.2|1669.8|1670.2|1669.8|1669.8|1669.6|457
1607693040000|2020-12-11 13:24:00|1670|1669.6|1670|1669.6|1670|1669.6|1669.8|1669.6|9
1607693070000|2020-12-11 13:24:30|1669.8|1669.4|1669|1668.6|1669.8|1669.4|1669|1668.6|3419
1607693080000|2020-12-11 13:24:40|1669.2|1668.8|1669.2|1668.6|1669.2|1669|1669|1668.6|670
1607693090000|2020-12-11 13:24:50|1669|1668.8|1669|1668.6|1669.2|1669|1669|1668.6|0
1607693100000|2020-12-11 13:25:00|1669.2|1668.8|1669.8|1669.4|1669.8|1669.4|1669.2|1668.8|1643
1607693110000|2020-12-11 13:25:10|1669.4|1669.2|1669.2|1669|1669.8|1669.4|1669.2|1669|992
1607693120000|2020-12-11 13:25:20|1669|1668.8|1669|1668.6|1669|1668.8|1669|1668.4|9
1607693140000|2020-12-11 13:25:40|1669.2|1669|1669.6|1669.4|1670|1669.6|1669.2|1668.6|2515
1607693150000|2020-12-11 13:25:50|1669.8|1669.2|1669.6|1669.2|1669.8|1669.4|1669.6|1669|773
1607693160000|2020-12-11 13:26:00|1669.8|1669|1670|1669.6|1670|1669.6|1669.8|1669|94
1607693170000|2020-12-11 13:26:10|1669.8|1669.4|1669.8|1669.4|1669.8|1669.4|1669.8|1669.4|99
1607693190000|2020-12-11 13:26:30|1669.6|1669.2|1670|1669.8|1670.2|1669.8|1669.6|1669.2|303
1607693200000|2020-12-11 13:26:40|1669.8|1669.6|1669.6|1669|1669.8|1669.6|1669.2|1669|2691
1607693210000|2020-12-11 13:26:50|1669.4|1668.8|1669.2|1669|1669.4|1669|1668.8|1668.6|3414
1607693220000|2020-12-11 13:27:00|1669.4|1669.2|1670.4|1669.8|1670.4|1670|1669.4|1669.2|1089
1607693230000|2020-12-11 13:27:10|1670.2|1670|1670.6|1670.2|1670.8|1670.2|1670|1669.8|906
1607693240000|2020-12-11 13:27:20|1670.4|1670|1670.6|1670.2|1670.6|1670.2|1670.4|1670|210
1607693250000|2020-12-11 13:27:30|1670.8|1670.4|1670.8|1670.2|1671|1670.4|1670.8|1670.2|200
1607693270000|2020-12-11 13:27:50|1670.6||1670.6||1670.6||1670.6||0
1607693280000|2020-12-11 13:28:00|1670.4|1670|1670.4|1669.8|1670.4|1670|1670.2|1669.8|289
1607693290000|2020-12-11 13:28:10|1670.2||1670.2||1670.2||1670.2||120
1607693320000|2020-12-11 13:28:40|1670.4|1670|1671.2|1670.8|1671.4|1670.8|1670.4|1670|4381
1607693330000|2020-12-11 13:28:50|1671|1670.6|1671.2|1670.6|1671.2|1670.8|1670.8|1670.6|304
1607693340000|2020-12-11 13:29:00|1671.6|1670.8|1671.6|1671.2|1671.8|1671.4|1671.6|1670.8|612
1607693350000|2020-12-11 13:29:10|1671.4|1671|1671.4|1671|1671.4|1671|1671.4|1671|896
1607693360000|2020-12-11 13:29:20|1671.2|1670.8|1671.4|1670.8|1671.4|1671|1671|1670.4|1472
1607693370000|2020-12-11 13:29:30||1671||1671||1671||1670.8|29
1607693380000|2020-12-11 13:29:40|1671.6|1671.2|1671.2|1670.8|1671.8|1671.2|1671.2|1670.6|282
1607693390000|2020-12-11 13:29:50|||||||||15
1607693400000|2020-12-11 13:30:00|1671.4|1671|1670.8|1670.4|1671.4|1671.2|1670.8|1670.2|1467
1607693410000|2020-12-11 13:30:10||1670.6||1670.4||1670.6||1670.4|0
1607693420000|2020-12-11 13:30:20|1670.6|1670.6|1671.6|1671|1671.6|1671.2|1670.6|1670.6|1786
1607693430000|2020-12-11 13:30:30|1671.4|1670.8|1671.2|1670.8|1671.4|1670.8|1671.2|1670.8|0
1607693440000|2020-12-11 13:30:40|1671|1670.6|1671.2|1670.6|1671.2|1670.8|1670.8|1670.2|292
1607693450000|2020-12-11 13:30:50|1671|1670.4|1670.8|1670.4|1671|1670.6|1670.6|1670.2|254
1607693460000|2020-12-11 13:31:00||1670.2||1670.2||1670.2||1670.2|0
1607693470000|2020-12-11 13:31:10|1670.6|1670|1669.6|1669.2|1670.6|1670|1669.6|1669.2|358
1607693480000|2020-12-11 13:31:20|1669.4|1669|1669.6|1669.2|1669.6|1669.2|1669.4|1669|232
1607693490000|2020-12-11 13:31:30|1669.4|1669|1669.4|1669|1669.6|1669|1669.4|1669|427
1607693500000|2020-12-11 13:31:40|1669.2|1669.2|1669.4|1669|1669.4|1669.2|1669.2|1668.8|331
1607693530000|2020-12-11 13:32:10|1669.6|1669.2|1670.4|1670.2|1670.8|1670.4|1669.4|1669|4866
1607693540000|2020-12-11 13:32:20|1670.2|1670|1670|1669.6|1670.4|1670|1669.8|1669.6|668
1607693550000|2020-12-11 13:32:30|1670.2|1669.8|1670.2|1669.8|1670.2|1669.8|1670.2|1669.8|0
1607693560000|2020-12-11 13:32:40|1670.4|1670|1671|1670.6|1671.6|1671|1670.2|1669.8|1599
1607693570000|2020-12-11 13:32:50|1671.2|1670.8|1671.2|1670.8|1671.2|1671|1671|1670.6|595
1607693580000|2020-12-11 13:33:00|1671.4|1671|1671.4|1671|1671.6|1671.2|1671.2|1670.6|1590
1607693590000|2020-12-11 13:33:10|1671.6|1671.2|1671.8|1671.6|1671.8|1671.6|1671.2|1670.8|307
1607693600000|2020-12-11 13:33:20|1672.2|1671.4|1672.2|1671.8|1672.4|1672|1672.2|1671.2|45
1607693610000|2020-12-11 13:33:30|1672|1671.6|1672|1671.4|1672|1671.6|1671.8|1671.2|1155
1607693620000|2020-12-11 13:33:40|1671.8|1671.2|1671|1670.6|1671.8|1671.2|1671|1670.6|90
1607693630000|2020-12-11 13:33:50|1670.8|1670.4|1670.8|1670.6|1671|1670.6|1670.8|1670.2|0
1607693640000|2020-12-11 13:34:00|1671|1670.4|1670.8|1670.6|1671|1670.8|1670.6|1670.2|757
1607693650000|2020-12-11 13:34:10|1670.6|1670|1670.4|1670|1670.6|1670.2|1670.4|1670|2894
1607693660000|2020-12-11 13:34:20|1670.2|1669.8|1670.2|1670|1670.2|1670|1670.2|1669.8|2601
1607693670000|2020-12-11 13:34:30|1670.4|1670.2|1671|1670.6|1671|1670.6|1670.4|1670|1030
1607693680000|2020-12-11 13:34:40|1670.8|1670.4|1670.2|1670|1670.8|1670.4|1670.2|1670|191
1607693690000|2020-12-11 13:34:50|1670|1669.8|1670.4|1670|1670.6|1670.2|1670|1669.6|540
1607693700000|2020-12-11 13:35:00|1670.6|1670.2|1671.2|1670.6|1671.2|1670.8|1670.6|1670.2|590
1607693710000|2020-12-11 13:35:10|1671.4|1670.8|1671.4|1671|1671.4|1671|1671|1670.6|3016
1607693720000|2020-12-11 13:35:20|1671.2|1670.8|1671.2|1670.8|1671.4|1671|1671.2|1670.8|1010
1607693730000|2020-12-11 13:35:30|1671.4|1671|1671.4|1671|1671.4|1671|1671.2|1670.8|923
1607693740000|2020-12-11 13:35:40|1671.2|1670.8|1671.4|1671|1671.4|1671|1671.2|1670.8|0
1607693750000|2020-12-11 13:35:50|1671.6|1671.2|1671.6|1671.2|1671.8|1671.4|1671.4|1671.2|568
1607693760000|2020-12-11 13:36:00|1671.8|1671.4|1672|1671.6|1672|1671.6|1671.6|1671.2|417
1607693770000|2020-12-11 13:36:10|1672.2|1671.4|1672|1671.6|1672.4|1672|1671.8|1671.4|796
1607693780000|2020-12-11 13:36:20|1672.2|1671.8|1672.2|1671.8|1672.6|1672.2|1672.2|1671.6|1053
1607693790000|2020-12-11 13:36:30|1672|1671.6|1671.6|1671.2|1672|1671.6|1671.4|1671|864
1607693800000|2020-12-11 13:36:40|1671.8|1671.4|1671.8|1671.4|1671.8|1671.4|1671.8|1671.4|0
1607693820000|2020-12-11 13:37:00|1671.6|1671.2|1671.2|1670.8|1671.6|1671.2|1671|1670.8|770
1607693830000|2020-12-11 13:37:10|1671|1670.6|1670.2|1670|1671|1670.6|1670|1669.4|1312
1607693840000|2020-12-11 13:37:20|1670.4|1670.2|1670.6|1670.2|1670.6|1670.2|1670.4|1670|621
1607693850000|2020-12-11 13:37:30|1670.4|1670|1670.4|1670|1670.4|1670.2|1670.4|1670|0
1607693860000|2020-12-11 13:37:40|1670.2|1670.2|1670.6|1670.2|1670.6|1670.2|1670.2|1670.2|1437
1607693870000|2020-12-11 13:37:50|1670.4|1670|1670|1669.6|1670.6|1670.2|1669.8|1669.4|6666
1607693880000|2020-12-11 13:38:00|1669.8|1669.4|1670.2|1669.6|1670.6|1670|1669.8|1669.4|625
1607693890000|2020-12-11 13:38:10||1669.8||1669.6||1669.8||1669.6|219
1607693900000|2020-12-11 13:38:20|1670|1669.8|1670|1669.6|1670.4|1670|1670|1669.6|2592
1607693910000|2020-12-11 13:38:30|1669.8|1669.4|1669.8|1669.2|1669.8|1669.6|1669.8|1669.2|169
1607693920000|2020-12-11 13:38:40|1669.6|1669|1669.4|1669|1669.6|1669.2|1669.2|1668.8|1157
1607693930000|2020-12-11 13:38:50|1669.2|1668.8|1669.4|1669|1670|1669.6|1669.2|1668.8|2194
1607693940000|2020-12-11 13:39:00|1669.6|1669.2|1669.6|1669.4|1669.6|1669.4|1669.6|1669.2|610
1607693950000|2020-12-11 13:39:10|1670|1669.6|1670|1669.4|1670.2|1670|1669.6|1669.2|4943
1607693960000|2020-12-11 13:39:20|1669.8|1669.6|1669.8|1669.6|1670|1669.6|1669.8|1669.4|651
1607693970000|2020-12-11 13:39:30|1669.6|1669.2|1669.2|1668.8|1669.6|1669.2|1669|1668.6|1408
1607693980000|2020-12-11 13:39:40|1669|1669|1669.4|1668.8|1669.4|1669|1669|1668.6|100
1607693990000|2020-12-11 13:39:50||1669||1668.8||1669||1668.8|16
1607694000000|2020-12-11 13:40:00||1669||1669||1669||1669|0
1607694010000|2020-12-11 13:40:10||1668.8||1668.8||1668.8||1668.8|0
1607694020000|2020-12-11 13:40:20|1669.2|1669|1668.6|1668.2|1669.2|1669|1668.4|1668.2|693
1607694030000|2020-12-11 13:40:30|1668.8|1668.4|1668.8|1668.4|1668.8|1668.6|1668.8|1668.4|1323
1607694040000|2020-12-11 13:40:40|1668.6|1668.6|1668.8|1668.4|1668.8|1668.6|1668.6|1668.4|913
1607694050000|2020-12-11 13:40:50|1668.6|1668.2|1668.6|1668.2|1668.6|1668.4|1668.4|1668.2|505
1607694060000|2020-12-11 13:41:00|1668.4|1668|1668.6|1668.2|1668.6|1668.2|1668.4|1668|260
1607694070000|2020-12-11 13:41:10|1668.4|1668|1668.2|1668|1668.6|1668.2|1668.2|1668|5191
1607694080000|2020-12-11 13:41:20|1668|1667.8|1667.4|1667|1668.2|1667.8|1667.2|1666.8|6070
1607694090000|2020-12-11 13:41:30|1667.2|1666.8|1666.6|1666.4|1667.2|1667|1666.6|1666.2|4943
1607694100000|2020-12-11 13:41:40|1666.8|1666.2|1666.8|1666.4|1667|1666.6|1666.8|1666.2|3054
1607694110000|2020-12-11 13:41:50|1667|1666.6|1666.8|1666.4|1667|1666.6|1666.8|1666.4|8738
1607694120000|2020-12-11 13:42:00|1666.6|1666.2|1666.2|1666|1666.8|1666.2|1666.2|1666|10488
1607694130000|2020-12-11 13:42:10|1666.4|1666.2|1666.8|1666.2|1666.8|1666.6|1666.4|1666|1552
1607694140000|2020-12-11 13:42:20|1666.6|1665.8|1668|1667.4|1668|1667.8|1666.2|1665.8|15542
1607694150000|2020-12-11 13:42:30|1667.8|1667.6|1668|1667.8|1668.6|1668.2|1667.8|1667.4|11185
1607694160000|2020-12-11 13:42:40|1667.8|1667.6|1667.4|1667|1668|1667.6|1667.4|1667|3207
1607694180000|2020-12-11 13:43:00|1667.6|1667.2|1668|1667.4|1668|1667.4|1667.6|1667.2|1444
1607694190000|2020-12-11 13:43:10|1667.8||1668||1668||1667.8||0
1607694200000|2020-12-11 13:43:20|1668.2|1667.6|1668.4|1668.2|1668.6|1668.2|1668.2|1667.6|6178
1607694210000|2020-12-11 13:43:30|1668.2|1668|1668.4|1668|1668.4|1668.2|1668.2|1668|477
1607694220000|2020-12-11 13:43:40|1668.6|1668.2|1669.2|1668.8|1669.2|1668.8|1668.4|1668.2|4711
1607694230000|2020-12-11 13:43:50|1669|1668.6|1668.8|1668.4|1669|1668.6|1668.8|1668.2|879
1607694240000|2020-12-11 13:44:00|1668.6|1668.2|1669|1668.6|1669.2|1668.6|1668.6|1668.2|4015
1607694250000|2020-12-11 13:44:10|||||||||20
1607694280000|2020-12-11 13:44:40|||||||||1
1607694290000|2020-12-11 13:44:50||1668.8||1668.8||1668.8||1668.8|0
1607694300000|2020-12-11 13:45:00|1669.2|1669|1670.8|1670.4|1670.8|1670.6|1669.2|1669|8899
1607694310000|2020-12-11 13:45:10|1670.6|1670.2|1670.8|1670.4|1670.8|1670.6|1670.6|1670.2|3609
1607694320000|2020-12-11 13:45:20|1670.6|1670.2|1671.6|1671.2|1671.8|1671.4|1670.6|1670.2|3724
1607694330000|2020-12-11 13:45:30|1671.8|1671.4|1671.8|1671.4|1671.8|1671.4|1671.6|1671.2|2850
1607694340000|2020-12-11 13:45:40|1671.6|1671.2|1671.4|1671.2|1671.6|1671.2|1671.4|1671.2|5
1607694360000|2020-12-11 13:46:00|1671.2|1671|1671.2|1671|1671.4|1671.2|1671.2|1671|1025
1607694370000|2020-12-11 13:46:10|1671.4|1671.2|1671.4|1671.2|1671.4|1671.2|1671.2|1671|3117
1607694380000|2020-12-11 13:46:20|1671.8|1671.4|1671.8|1671.6|1671.8|1671.6|1671.6|1671.2|1905
1607694390000|2020-12-11 13:46:30|1672|1671.8|1672.6|1672.4|1673.2|1672.8|1671.8|1671.6|7543
1607694400000|2020-12-11 13:46:40|1672.4|1672.2|1671.8|1671.2|1672.4|1672.2|1671.8|1671.2|985
1607694410000|2020-12-11 13:46:50|1672|1671.4|1672|1671.8|1672|1671.8|1672|1671.4|50
1607694420000|2020-12-11 13:47:00|1672.2|1672|1672|1671.6|1672.2|1672|1672|1671.6|71
1607694430000|2020-12-11 13:47:10|1672.2|1671.8|1672.6|1672.2|1672.6|1672.2|1672.2|1671.8|1042
1607694450000|2020-12-11 13:47:30|1672.4|1672|1672.2|1672|1672.4|1672|1672.2|1672|282
1607694460000|2020-12-11 13:47:40|1672.4|1672.2|1671.8|1671.6|1672.4|1672.2|1671.8|1671.6|1581
1607694470000|2020-12-11 13:47:50|1672||1671.8||1672.2||1671.8||0
1607694480000|2020-12-11 13:48:00|1672|1671.8|1672.4|1672|1672.4|1672.2|1672|1671.6|535
1607694490000|2020-12-11 13:48:10|1672.2|1671.8|1672.2|1672|1672.6|1672.2|1672.2|1671.8|1731
1607694500000|2020-12-11 13:48:20|1672.4|1672.2|1672.6|1672.2|1672.8|1672.4|1672.4|1672|1406
1607694510000|2020-12-11 13:48:30|1672.4|1672|1672.2|1672|1672.4|1672|1672.2|1672|340
1607694520000|2020-12-11 13:48:40|1672|1671.8|1672.2|1671.8|1672.4|1672.2|1672|1671.6|1426
1607694530000|2020-12-11 13:48:50|1672|1671.6|1671.8|1671.4|1672|1671.6|1671|1670.6|3553
1607694540000|2020-12-11 13:49:00|1671.6|1671.2|1672.2|1671.6|1672.2|1671.8|1671.2|1670.8|646
1607694550000|2020-12-11 13:49:10|1672|1671.8|1671.8|1671.4|1672.2|1671.8|1671.8|1671.4|0
1607694560000|2020-12-11 13:49:20|1672|1671.6|1671.8|1671.4|1672|1671.6|1671.8|1671.4|0
1607694590000|2020-12-11 13:49:50|1671.6|1671.2|1671.4|1671|1671.8|1671.2|1671.2|1671|2150
1607694600000|2020-12-11 13:50:00|1671.6|1671.2|1671.4|1671.2|1671.6|1671.2|1671.4|1671|2772
1607694610000|2020-12-11 13:50:10|1671.6|1671.4|1671.8|1671.4|1672|1671.6|1671.4|1671.2|707
1607694620000|2020-12-11 13:50:20|1671.6|1671.6|1672.4|1672|1672.4|1672|1671.6|1671.6|849
1607694630000|2020-12-11 13:50:30|1672.6|1672.2|1672.6|1672|1672.6|1672.2|1672.4|1672|266
1607694640000|2020-12-11 13:50:40|1672.4|1671.8|1671.4|1671.2|1672.4|1671.8|1671.4|1671.2|2498
1607694650000|2020-12-11 13:50:50|1671.6|1671.4|1671.6|1671.2|1672|1671.6|1671.2|1671|2524
1607694660000|2020-12-11 13:51:00|1671.4|1671|1671.4|1671|1671.6|1671.2|1671.2|1671|5562
1607694670000|2020-12-11 13:51:10||1671.2||1671||1671.2||1671|400
1607694680000|2020-12-11 13:51:20|1671.2|1671.2|1672.2|1671.6|1672.2|1671.8|1671.2|1671|1005
1607694690000|2020-12-11 13:51:30|1672.4|1671.8|1672.4|1672|1672.6|1672.2|1672.4|1671.8|526
1607694700000|2020-12-11 13:51:40|1672.6|1672.2|1672.4|1672|1672.6|1672.2|1672|1671.8|1332
1607694710000|2020-12-11 13:51:50|1672.2|1671.8|1671.6|1671.2|1672.2|1671.8|1671.6|1671.2|928
1607694720000|2020-12-11 13:52:00|1671.8|1671.4|1673|1672.4|1673|1672.4|1671.8|1671.4|5564
1607694730000|2020-12-11 13:52:10|1672.8|1672.2|1672.6|1672.2|1673|1672.6|1672.6|1672.2|1741
1607694740000|2020-12-11 13:52:20|1672.4|1672|1672.4|1672|1672.6|1672|1672|1671.6|903
1607694750000|2020-12-11 13:52:30|1672.6|1671.8|1672.2|1671.8|1672.6|1672|1672.2|1671.6|0
1607694760000|2020-12-11 13:52:40|1672|1672|1672|1671.8|1672.2|1672|1672|1671.8|392
1607694770000|2020-12-11 13:52:50|1671.8|1671.6|1671.8|1671.4|1671.8|1671.6|1671.6|1671.4|136
1607694780000|2020-12-11 13:53:00|1671.6|1671.6|1671.6|1671|1671.8|1671.6|1671.4|1671|2951
1607694790000|2020-12-11 13:53:10|1671.4|1670.8|1670.8|1670.4|1671.4|1670.8|1670.6|1670.2|2851
1607694800000|2020-12-11 13:53:20|1670.6|1670.2|1670.8|1670.4|1670.8|1670.4|1670.6|1670.2|0
1607694810000|2020-12-11 13:53:30|1671|1670.6|1671.2|1670.8|1671.4|1671|1671|1670.6|1827
1607694820000|2020-12-11 13:53:40|1671.6|1671|1672|1671.6|1672|1671.6|1671.2|1670.6|3004
1607694830000|2020-12-11 13:53:50|1672.2||1672.2||1672.2||1672||269
1607694840000|2020-12-11 13:54:00|1672.4|1671.8|1672.6|1672.2|1672.6|1672.2|1672.4|1671.8|250
1607694850000|2020-12-11 13:54:10|1673|1672.4|1674.2|1673.6|1674.4|1674|1673|1672.2|22136
1607694860000|2020-12-11 13:54:20|1674.4|1673.4|1675.6|1675.2|1675.6|1675.2|1674.4|1673.4|7117
1607694870000|2020-12-11 13:54:30|1675.8|1675.4|1676.2|1675.8|1677|1676.4|1675.6|1675.4|8332
1607694880000|2020-12-11 13:54:40|1676.4|1676|1677|1676.8|1677|1676.8|1676.4|1676|1663
1607694890000|2020-12-11 13:54:50|1677.2|1676.6|1676.4|1676|1677.2|1676.8|1676.4|1675.8|1542
1607694900000|2020-12-11 13:55:00|1676.2|1675.8|1676.4|1676|1676.4|1676.2|1676|1675.8|1559
1607694910000|2020-12-11 13:55:10|1676.2|1676.2|1676.8|1676.4|1677.2|1676.8|1676|1675.8|2060
1607694920000|2020-12-11 13:55:20|1676.6|1676.2|1676.8|1676.2|1677|1676.4|1676.4|1676|672
1607694930000|2020-12-11 13:55:30|1676.6|1676.4|1676.4|1676|1677.2|1676.6|1676.2|1675.8|2464
1607694940000|2020-12-11 13:55:40|1676.6|1675.8|1676.4|1676|1676.8|1676.2|1676.4|1675.8|0
1607694950000|2020-12-11 13:55:50|1676.8|1676.2|1676.8|1676.4|1676.8|1676.4|1676.4|1676|0
1607694960000|2020-12-11 13:56:00|1677.2|1676.6|1677|1676.8|1678.4|1677.8|1677|1676.4|15372
1607694970000|2020-12-11 13:56:10|1677.2|1677|1677.8|1677.2|1678.2|1677.8|1677.2|1676.8|1971
1607694980000|2020-12-11 13:56:20|1677.6|1677|1677.4|1677|1677.8|1677.2|1677.4|1676.8|0
1607694990000|2020-12-11 13:56:30|1677.6|1676.8|1677.6|1677|1677.8|1677.4|1677.6|1676.8|857
1607695000000|2020-12-11 13:56:40|1677.8|1677.2|1676.8|1676.4|1677.8|1677.4|1676.4|1675.8|2848
1607695010000|2020-12-11 13:56:50|1676.6|1676.2|1676.6|1676|1676.6|1676.2|1676.4|1676|200
1607695020000|2020-12-11 13:57:00|1676.8|1676.2|1676.4|1676|1676.8|1676.4|1676.4|1676|828
1607695030000|2020-12-11 13:57:10|1676.6|1676.2|1676.6|1676.2|1676.8|1676.6|1676.4|1676|2012
1607695040000|2020-12-11 13:57:20|1676.8|1676.4|1677.4|1676.8|1677.4|1676.8|1676.8|1676.2|1226
1607695050000|2020-12-11 13:57:30|1677.6|1677.2|1677|1676.8|1678|1677.6|1676.8|1676.4|1013
1607695060000|2020-12-11 13:57:40|1677.2|1677|1677.4|1676.8|1677.4|1677|1676.8|1676.4|340
1607695070000|2020-12-11 13:57:50|1677.6|1677|1677.4|1677|1677.6|1677.4|1677.4|1676.8|235
1607695080000|2020-12-11 13:58:00|1677.6|1677.2|1677.6|1677.2|1677.6|1677.4|1677.4|1677.2|2171
1607695090000|2020-12-11 13:58:10|1677.4|1677|1678.2|1677.8|1678.4|1678|1677.2|1677|1968
1607695100000|2020-12-11 13:58:20|1678|1677.6|1677.6|1677.2|1678|1677.6|1677.6|1677.2|995
1607695110000|2020-12-11 13:58:30|1677.4|1677|1677.2|1676.8|1677.4|1677.2|1677|1676.4|1255
1607695120000|2020-12-11 13:58:40|1677.4|1677|1677.2|1676.8|1677.4|1677.2|1677.2|1676.8|209
1607695130000|2020-12-11 13:58:50|1677.4|1677|1676.6|1676|1677.6|1677.4|1676.4|1676|3437
1607695140000|2020-12-11 13:59:00|1676.8|1676.2|1678.2|1677.6|1678.2|1677.8|1676.6|1676.2|6019
1607695150000|2020-12-11 13:59:10|1678.4|1677.8|1678.2|1677.6|1678.6|1678.2|1678.2|1677.6|691
1607695160000|2020-12-11 13:59:20|1678|1677.4|1678.2|1677.6|1678.2|1677.8|1677.6|1677.2|585
1607695170000|2020-12-11 13:59:30|1678|1677.4|1677.4|1676.8|1678.2|1677.4|1677.2|1676.8|236
1607695180000|2020-12-11 13:59:40|1677.8|1677|1677.4|1677|1677.8|1677.4|1677.4|1677|0
1607695190000|2020-12-11 13:59:50|1677.6|1677.2|1677.6|1677.2|1677.8|1677.4|1677.4|1677|16
1607695200000|2020-12-11 14:00:00|1677.4|1677|1676.6|1676.4|1677.6|1677.2|1676.6|1676.4|858
1607695210000|2020-12-11 14:00:10|1676.8|1676.6|1676.6|1676.4|1676.8|1676.6|1676.6|1676.4|1001
1607695220000|2020-12-11 14:00:20|1676.4|1676.2|1676.6|1676.2|1676.8|1676.4|1676.4|1676|1447
1607695230000|2020-12-11 14:00:30|1676.8|1676|1676.2|1675.8|1676.8|1676|1676|1675.8|1116
1607695240000|2020-12-11 14:00:40|1676|1676|1676.2|1675.8|1676.4|1676|1676|1675.8|232
1607695250000|2020-12-11 14:00:50|1676.4|1676|1676.2|1675.8|1676.4|1676.2|1675.8|1675.6|841
1607695260000|2020-12-11 14:01:00|1676|1675.6|1676.4|1676|1676.8|1676.4|1676|1675.6|2881
1607695270000|2020-12-11 14:01:10|1676.6|1676.2|1676.8|1676.6|1676.8|1676.6|1676.4|1676.2|2212
1607695280000|2020-12-11 14:01:20|1676.6|1676.4|1676.4|1675.8|1676.6|1676.4|1676|1675.8|8225
1607695290000|2020-12-11 14:01:30|1676.6|1676|1676.6|1676.4|1676.6|1676.4|1676.4|1676|1199
1607695300000|2020-12-11 14:01:40|1676.8|1676.6|1676.8|1676.4|1676.8|1676.6|1676.6|1676.2|1674
1607695310000|2020-12-11 14:01:50|1677|1676.6|1677|1676.6|1677.4|1676.8|1677|1676.6|5567
1607695320000|2020-12-11 14:02:00|1676.8|1676.4|1676.6|1676.2|1677|1676.6|1676.4|1676|3896
1607695330000|2020-12-11 14:02:10|1677|1676.4|1677|1676.6|1677|1676.8|1677|1676.4|2901
1607695340000|2020-12-11 14:02:20|1677.2|1676.8|1677|1676.6|1677.6|1677.2|1677|1676.4|1346
1607695350000|2020-12-11 14:02:30|1676.8|1676.4|1676.6|1676.4|1676.8|1676.6|1676.6|1676.2|0
1607695360000|2020-12-11 14:02:40|1676.8|1676.6|1677|1676.6|1677|1676.6|1676.8|1676.4|343
1607695370000|2020-12-11 14:02:50|1676.8|1676.4|1676.2|1675.8|1676.8|1676.4|1676.2|1675.6|1396
1607695380000|2020-12-11 14:03:00|||||||||186
1607695390000|2020-12-11 14:03:10|1676|1675.6|1675.4|1675|1676.2|1675.6|1675.4|1675|3129
1607695400000|2020-12-11 14:03:20|1675.6|1675.2|1675.6|1675.2|1675.6|1675.2|1675.6|1675.2|236
1607695410000|2020-12-11 14:03:30|||||||||206
1607695420000|2020-12-11 14:03:40|1675.4||1675.6||1675.6||1675.4||329
1607695430000|2020-12-11 14:03:50|1675.8|1675.4|1676.4|1676.2|1676.4|1676.2|1675.8|1675.4|3447
1607695440000|2020-12-11 14:04:00|1676.2|1676|1676.4|1676|1676.4|1676|1676.2|1676|660
1607695450000|2020-12-11 14:04:10|1676.2|1675.8|1676|1675.6|1676.2|1675.8|1675.8|1675.6|499
1607695460000|2020-12-11 14:04:20|1675.8|1675.8|1676.2|1675.6|1676.2|1675.8|1675.8|1675.6|591
1607695470000|2020-12-11 14:04:30|1676.4|1675.8|1676.4|1676|1676.4|1676|1676.4|1675.6|1312
1607695480000|2020-12-11 14:04:40|1676.8|1676.2|1676.8|1676.4|1676.8|1676.6|1676.8|1676|3218
1607695490000|2020-12-11 14:04:50|1677|1676.6|1677.8|1677.4|1678.2|1677.6|1676.8|1676.6|2205
1607695500000|2020-12-11 14:05:00|1678|1677.6|1678|1677.8|1678.2|1677.8|1677.8|1677.6|1446
1607695510000|2020-12-11 14:05:10|1678.2|1678|1678.6|1678.4|1678.6|1678.4|1678.2|1678|7402
1607695520000|2020-12-11 14:05:20|1678.4|1678.2|1678.4|1678|1678.6|1678.2|1678.2|1678|809
1607695530000|2020-12-11 14:05:30|1678.6|1678.2|1678.6|1678.2|1678.6|1678.4|1678.4|1678|36
1607695540000|2020-12-11 14:05:40|1678.8|1678.4|1679|1678.6|1679|1678.6|1678.8|1678.4|1770
1607695550000|2020-12-11 14:05:50|1679.4|1678.8|1679.4|1679|1679.6|1679|1679.4|1678.8|1367
1607695560000|2020-12-11 14:06:00|1679.6|1678.8|1679.8|1679.4|1680|1679.6|1679.2|1678.8|1609
1607695570000|2020-12-11 14:06:10|1680.6|1679.6|1680.4|1680|1680.6|1680.4|1680.2|1679.6|9407
1607695580000|2020-12-11 14:06:20|1680.2|1679.8|1679.4|1679|1680.2|1679.8|1679.2|1678.8|2033
1607695590000|2020-12-11 14:06:30|1679.2|1678.8|1679.2|1678.8|1679.4|1678.8|1679|1678.8|1189
1607695600000|2020-12-11 14:06:40||1678.6||1678.6||1678.6||1678.6|0
1607695610000|2020-12-11 14:06:50|1679|1679|1678.6|1678.4|1679.2|1679|1678.6|1678.4|5735
1607695620000|2020-12-11 14:07:00|1678.8|1678.6|1679|1678.6|1679|1678.6|1678.8|1678.6|410
1607695630000|2020-12-11 14:07:10|1678.8|1678.4|1678.8|1678.4|1679.2|1678.8|1678.6|1678.2|2856
1607695640000|2020-12-11 14:07:20|1679|1678.6|1679|1678.8|1679|1678.8|1678.8|1678.6|1951
1607695650000|2020-12-11 14:07:30|1679.2|1679|1679|1678.8|1679.2|1679|1679|1678.4|1954
1607695660000|2020-12-11 14:07:40|1679.2|1679|1680|1679.4|1680|1679.4|1679|1678.8|2503
1607695670000|2020-12-11 14:07:50|1679.8|1679.6|1679.8|1679.4|1679.8|1679.6|1679.6|1679.2|422
1607695680000|2020-12-11 14:08:00|1679.6|1679.2|1679|1678.8|1679.8|1679.4|1679|1678.8|783
1607695690000|2020-12-11 14:08:10|1678.8|1678.6|1679.2|1678.6|1679.2|1678.8|1678.8|1678.4|600
1607695700000|2020-12-11 14:08:20|1679|1678.8|1679|1678.6|1679|1678.8|1679|1678.6|0
1607695710000|2020-12-11 14:08:30|1678.8|1678.4|1678.8|1678.4|1679|1678.6|1678.6|1678.4|184
1607695720000|2020-12-11 14:08:40|1678.6|1678.2|1678.4|1678|1678.6|1678.2|1678.2|1677.8|1436
1607695730000|2020-12-11 14:08:50|1678.6|1678.2|1678.8|1678.4|1679|1678.8|1678.6|1678.2|1745
1607695740000|2020-12-11 14:09:00|1679|1678.6|1679.4|1679|1679.6|1679.2|1679|1678.6|3856
1607695750000|2020-12-11 14:09:10|1679.2|1678.8|1678.4|1677.8|1679.2|1678.8|1678.4|1677.8|2988
1607695760000|2020-12-11 14:09:20|1678.2|1678|1678.2|1677.8|1678.4|1678|1678.2|1677.6|96
1607695780000|2020-12-11 14:09:40|||||||||88
1607695790000|2020-12-11 14:09:50|1678.4|1678|1679.6|1679|1679.6|1679.2|1678.4|1677.8|2731
1607695800000|2020-12-11 14:10:00|1679.8|1679.2|1679.6|1679.2|1679.8|1679.4|1679.6|1679.2|609
1607695810000|2020-12-11 14:10:10|1679.8|1679.4|1679.8|1679.2|1680|1679.6|1679.8|1679.2|1728
1607695820000|2020-12-11 14:10:20|1680|1679.4|1680|1679.4|1680|1679.4|1680|1679.4|0
1607695830000|2020-12-11 14:10:30|1679.8|1679.6|1679.8|1679.4|1680|1679.8|1679.4|1679|1151
1607695840000|2020-12-11 14:10:40|1680|1679.6|1680.4|1680|1680.4|1680|1680|1679.4|2004
1607695850000|2020-12-11 14:10:50|1680.6|1680.2|1680.6|1680|1680.8|1680.4|1680.4|1680|4721
1607695860000|2020-12-11 14:11:00|1681|1680.2|1680.6|1680.2|1681.2|1680.8|1680.6|1680|3466
1607695870000|2020-12-11 14:11:10|1680.4|1680.4|1680.6|1680.2|1680.8|1680.4|1680.4|1680.2|900
1607695880000|2020-12-11 14:11:20|1680.4|1680.4|1680.8|1680.4|1680.8|1680.6|1680.4|1680.4|727
1607695890000|2020-12-11 14:11:30|1681|1680.6|1681|1680.8|1681.2|1680.8|1680.6|1680.2|9943
1607695900000|2020-12-11 14:11:40|1681.2|1681|1681.4|1681.2|1681.4|1681.2|1681.2|1681|527
1607695910000|2020-12-11 14:11:50|1681.6|1681.4|1681.8|1681.6|1681.8|1681.6|1681.6|1681.4|684
1607695920000|2020-12-11 14:12:00|1682|1681.8|1682.4|1682|1682.6|1682|1682|1681.6|2328
1607695930000|2020-12-11 14:12:10|1682|1681.8|1682.6|1682.4|1682.6|1682.4|1682|1681.8|514
1607695940000|2020-12-11 14:12:20|1682.4|1682.2|1682.6|1682.4|1682.6|1682.4|1682.4|1682|1452
1607695950000|2020-12-11 14:12:30|1682.8|1682.6|1682.8|1682.6|1683.2|1682.6|1682.6|1682.4|2522
1607695960000|2020-12-11 14:12:40|1683|1682.8|1683.2|1682.6|1683.2|1683|1682.8|1682.6|291
1607695970000|2020-12-11 14:12:50|1683|1682.8|1683.2|1682.4|1683.2|1683|1682.2|1682|3210
1607695980000|2020-12-11 14:13:00|1683|1682.6|1681.8|1681.2|1683|1682.6|1681.6|1681.2|3041
1607695990000|2020-12-11 14:13:10|1682|1681.4|1682|1681.6|1682.4|1682|1681.8|1681.2|5576
1607696000000|2020-12-11 14:13:20|1681.8|1681.4|1681.4|1681|1681.8|1681.4|1681.2|1681|849
1607696010000|2020-12-11 14:13:30|1681.2|1680.8|1681|1680.8|1681.2|1680.8|1681|1680.4|719
1607696020000|2020-12-11 14:13:40|1680.8|1680.4|1680.8|1680.6|1680.8|1680.6|1680.6|1680|467
1607696030000|2020-12-11 14:13:50|1681|1680.8|1681.2|1680.6|1682|1681.4|1680.6|1680.2|12342
1607696050000|2020-12-11 14:14:10|1681||1681||1681||1681||200
1607696060000|2020-12-11 14:14:20|1680.8|1680.8|1681.2|1680.8|1681.4|1680.8|1680.8|1680.8|1
1607696070000|2020-12-11 14:14:30|1681||1681||1681||1681||0
1607696080000|2020-12-11 14:14:40|1681.2|1681|1681.6|1681.2|1681.6|1681.2|1681.2|1681|300
1607696090000|2020-12-11 14:14:50|1682|1681.4|1681|1680.8|1682|1681.6|1681|1680.6|1734
1607696100000|2020-12-11 14:15:00|1681.2|1681|1681.2|1681|1681.6|1681.4|1681|1680.8|655
1607696110000|2020-12-11 14:15:10|1681|1680.8|1681.4|1681|1681.4|1681|1680.8|1680.6|1188
1607696120000|2020-12-11 14:15:20|1681.2|1680.8|1680.8|1680.6|1681.2|1680.8|1680.8|1680.6|0
1607696130000|2020-12-11 14:15:30|1681|1680.8|1680.8|1680.6|1681|1680.8|1680.8|1680.6|209
1607696140000|2020-12-11 14:15:40|1680.6|1680.4|1680.8|1680.4|1680.8|1680.6|1680.6|1680.4|263
1607696150000|2020-12-11 14:15:50|1681|1680.6|1681.4|1681|1681.4|1681|1681|1680.4|654
1607696160000|2020-12-11 14:16:00|1681.2|1680.8|1680.8|1680.4|1681.4|1681|1680.8|1680.4|1628
1607696170000|2020-12-11 14:16:10|||||||||283
1607696180000|2020-12-11 14:16:20|1680.6|1680|1680.4|1680|1680.6|1680|1680.4|1680|421
1607696190000|2020-12-11 14:16:30||1680.2||1680.2||1680.2||1680|45
1607696200000|2020-12-11 14:16:40||1680||1680.2||1680.2||1680|0
1607696210000|2020-12-11 14:16:50||1680||1680.2||1680.2||1680|1
1607696220000|2020-12-11 14:17:00|1680.2|1680|1679.6|1679.4|1680.2|1680|1679.6|1679.4|1257
1607696230000|2020-12-11 14:17:10|1679.8|1679.6|1679.8|1679.4|1680.4|1680.2|1679.8|1679.2|2347
1607696240000|2020-12-11 14:17:20|1680|1679.6|1679.4|1679.2|1680|1679.6|1679.4|1679.2|2457
1607696250000|2020-12-11 14:17:30||1679||1678.8||1679||1678.8|129
1607696260000|2020-12-11 14:17:40|||||||||29
1607696270000|2020-12-11 14:17:50|1679.2||1679.2||1679.2||1679.2||0
1607696280000|2020-12-11 14:18:00|1679.6|1679|1679.2|1678.6|1679.8|1679.2|1678.6|1678.4|3276
1607696290000|2020-12-11 14:18:10|1679|1679|1679|1678.8|1679|1679|1679|1678.8|240
1607696300000|2020-12-11 14:18:20||1678.6||1678.4||1678.6||1678.4|424
1607696310000|2020-12-11 14:18:30|1678.8|1678.6|1678.8|1678.4|1678.8|1678.6|1678.4|1678.2|3523
1607696320000|2020-12-11 14:18:40|1679|1678.6|1679|1678.6|1679|1678.6|1679|1678.6|1058
1607696340000|2020-12-11 14:19:00|1679.2|1678.8|1680.2|1679.8|1680.2|1680|1679.2|1678.8|2782
1607696350000|2020-12-11 14:19:10|1680.6|1680|1680.2|1680|1680.8|1680.2|1680.2|1679.8|1708
1607696360000|2020-12-11 14:19:20|1680.4|1679.8|1679.6|1679.2|1680.4|1679.8|1679.6|1679.2|6569
1607696370000|2020-12-11 14:19:30|1679.4|1679|1679.4|1679|1679.6|1679|1679.2|1679|993
1607696390000|2020-12-11 14:19:50|1679.2|1678.8|1679|1678.6|1679.4|1678.8|1678.8|1678.4|1026
1607696400000|2020-12-11 14:20:00|1679.2|1678.4|1678.8|1678.4|1679.4|1679.2|1678.6|1678.4|3008
1607696410000|2020-12-11 14:20:10|1678.6|1678.6|1679.2|1678.6|1679.2|1678.8|1678.6|1678.4|830
1607696420000|2020-12-11 14:20:20|1679|1678.4|1679|1678.8|1679|1678.8|1678.8|1678.4|3042
1607696430000|2020-12-11 14:20:30|1678.8|1678.6|1679|1678.8|1679|1678.8|1678.8|1678.6|1286
1607696440000|2020-12-11 14:20:40|1679.2|1679|1680|1679.6|1680.2|1679.6|1679.2|1678.8|1226
1607696450000|2020-12-11 14:20:50|1680.2||1680.2||1680.2||1680.2||0
1607696460000|2020-12-11 14:21:00|1680|1679.4|1679.8|1679.4|1680|1679.4|1679.8|1679.4|0
1607696470000|2020-12-11 14:21:10|1679.6|1679.2|1679.6|1679.2|1679.8|1679.4|1679.4|1679.2|1117
1607696480000|2020-12-11 14:21:20|1679.8|1679.4|1679.2|1678.8|1679.8|1679.4|1679.2|1678.8|549
1607696490000|2020-12-11 14:21:30|1679.4|1679|1679.6|1679.4|1679.6|1679.4|1679.4|1679|361
1607696500000|2020-12-11 14:21:40|1680|1679.6|1680.2|1679.8|1680.2|1679.8|1679.6|1679.4|1471
1607696510000|2020-12-11 14:21:50|1680|1679.6|1680.4|1680|1680.8|1680.6|1680|1679.6|6873
1607696520000|2020-12-11 14:22:00|1680.2|1679.8|1680.2|1679.8|1680.2|1679.8|1680|1679.6|1193
1607696530000|2020-12-11 14:22:10|1680|1680|1680|1679.8|1680.2|1680|1680|1679.6|935
1607696550000|2020-12-11 14:22:30|1679.8|1679.6|1680|1679.8|1680|1679.8|1679.8|1679.6|210
1607696560000|2020-12-11 14:22:40|1679.8|1679.6|1679.4|1679|1679.8|1679.6|1679.4|1678.8|946
1607696570000|2020-12-11 14:22:50|1679.2|1678.8|1679|1678.8|1679.2|1678.8|1679|1678.6|185
1607696580000|2020-12-11 14:23:00|1679.2|1679|1679.4|1679|1679.4|1679.2|1679.2|1678.8|1020
1607696590000|2020-12-11 14:23:10||1679.2||1679||1679.2||1678.8|127
1607696600000|2020-12-11 14:23:20|1679.2|1678.8|1679.4|1678.8|1679.4|1678.8|1679.2|1678.8|0
1607696610000|2020-12-11 14:23:30|1679.2|1678.6|1678.8|1678.6|1679.2|1678.6|1678.4|1678|8482
1607696620000|2020-12-11 14:23:40|1679|1678.8|1679.4|1679|1679.6|1679.2|1679|1678.8|1593
1607696630000|2020-12-11 14:23:50|1679.2|1678.8|1679.2|1678.8|1679.4|1679|1679.2|1678.8|401
1607696640000|2020-12-11 14:24:00||1679||1679||1679||1679|0
1607696650000|2020-12-11 14:24:10|1679|1678.8|1679.4|1679|1679.4|1679.2|1679|1678.8|847
1607696660000|2020-12-11 14:24:20|1679.6|1679.2|1682|1681.8|1682|1681.8|1679.6|1679|18157
1607696670000|2020-12-11 14:24:30|1681.8|1681.6|1682.6|1682.2|1682.8|1682.2|1681.6|1681.4|3446
1607696680000|2020-12-11 14:24:40|1682.8|1682.4|1683|1682.4|1683.2|1682.8|1682.6|1682.4|778
1607696690000|2020-12-11 14:24:50|1683.2|1682.6|1683.2|1682.6|1683.2|1682.8|1682.6|1682.4|445
1607696700000|2020-12-11 14:25:00|1683|1682.8|1681.8|1681.4|1683.2|1683|1681.4|1681|11453
1607696710000|2020-12-11 14:25:10|1681.6|1681.2|1681.4|1681|1681.6|1681.2|1681.4|1681|0
1607696720000|2020-12-11 14:25:20|1681.2|1680.8|1681|1680.6|1681.2|1680.8|1681|1680.6|436
1607696730000|2020-12-11 14:25:30|1681.2||1681.2||1681.2||1681.2||500
1607696740000|2020-12-11 14:25:40|1681|1680.4|1680.2|1679.8|1681|1680.4|1680.2|1679.8|295
1607696750000|2020-12-11 14:25:50|1680.4|1679.6|1680.2|1679.8|1680.4|1679.8|1680.2|1679.6|241
1607696760000|2020-12-11 14:26:00|1680.4||1680||1680.4||1680||400
1607696770000|2020-12-11 14:26:10|1680.2|1680|1680.4|1680|1680.4|1680|1680.2|1680|661
1607696780000|2020-12-11 14:26:20|1680.2|1680.2|1680.4|1680|1680.8|1680.4|1680.2|1679.8|4143
1607696790000|2020-12-11 14:26:30|1680.2||1680.2||1680.4||1680.2||174
1607696800000|2020-12-11 14:26:40|1680.6|1680.2|1681.2|1680.6|1681.6|1681|1680.4|1680.2|1058
1607696810000|2020-12-11 14:26:50|1681||1681||1681||1680.8||0
1607696820000|2020-12-11 14:27:00|1681.2|1680.8|1681.2|1680.8|1681.8|1681.4|1681|1680.8|1438
1607696830000|2020-12-11 14:27:10|1681.4|1681|1681.6|1681.4|1681.6|1681.4|1681.4|1681|841
1607696840000|2020-12-11 14:27:20|1681.8|1681.6|1681.6|1681.4|1682.2|1681.8|1681.6|1681.4|1829
1607696850000|2020-12-11 14:27:30|1682|1681.6|1681.8|1681.4|1682|1681.6|1681.6|1681.4|494
1607696860000|2020-12-11 14:27:40|1681.6|1681.2|1681|1680.8|1681.6|1681.2|1681|1680.6|620
1607696870000|2020-12-11 14:27:50|1681.2|1681|1681.2|1681|1681.2|1681|1681.2|1681|620
1607696880000|2020-12-11 14:28:00|1681.4|1681.2|1681.8|1681.6|1681.8|1681.6|1681.4|1681|1397
1607696890000|2020-12-11 14:28:10|1681.6|1681.4|1681.6|1681.4|1682|1681.6|1681.6|1681.2|1555
1607696900000|2020-12-11 14:28:20|1681.8|1681.6|1682.2|1681.8|1682.6|1682|1681.6|1681.4|2780
1607696910000|2020-12-11 14:28:30|1682|1681.6|1681.8|1681.4|1682|1681.6|1681.8|1681.4|575
1607696920000|2020-12-11 14:28:40|1682|1681.6|1681.8|1681.4|1682|1681.8|1681.8|1681.4|401
1607696930000|2020-12-11 14:28:50|1682|1681.6|1682.4|1682|1682.4|1682|1682|1681.6|1280
1607696940000|2020-12-11 14:29:00|1682.6|1682.2|1682.6|1682.2|1683.2|1682.4|1682.6|1682.2|794
1607696950000|2020-12-11 14:29:10|1682.4|1682|1682.4|1682|1682.4|1682.2|1682|1681.6|4099
1607696960000|2020-12-11 14:29:20|1682.6|1682.2|1683|1682.4|1683.2|1682.8|1682.6|1682.2|374
1607696970000|2020-12-11 14:29:30|1682.8||1682.8||1682.8||1682.8||0
1607696980000|2020-12-11 14:29:40|1683|1682.6|1683|1682.8|1683.2|1683|1682.8|1682.4|346
1607696990000|2020-12-11 14:29:50|||||||||63
1607697000000|2020-12-11 14:30:00|1683.2|1683|1681.8|1681.2|1683.2|1683|1681.8|1681.2|9970
1607697010000|2020-12-11 14:30:10|1681.6|1681|1681.6|1681.2|1681.6|1681.2|1681.4|1681|529
1607697020000|2020-12-11 14:30:20|1681.8|1681.4|1682.6|1682|1682.6|1682.2|1681.8|1681.2|2870
1607697030000|2020-12-11 14:30:30|1682.4|1681.8|1682.6|1682.2|1682.6|1682.2|1681.6|1681.2|1037
1607697040000|2020-12-11 14:30:40|1682.4|1682|1682.6|1682.2|1682.6|1682.2|1682.2|1682|11
1607697050000|2020-12-11 14:30:50|1682.4|1682|1682.4|1682.2|1682.4|1682.2|1682.4|1682|10
1607697060000|2020-12-11 14:31:00|1682.6|1682.4|1684.6|1684.2|1685|1684.6|1682.6|1682.2|10023
1607697070000|2020-12-11 14:31:10|1684.4|1684|1683.8|1683.6|1684.6|1684|1683.8|1683.4|2266
1607697080000|2020-12-11 14:31:20|1683.6|1683.4|1683.8|1683.2|1683.8|1683.4|1683.4|1683|1677
1607697090000|2020-12-11 14:31:30||1683||1683.4||1683.6||1683|179
1607697100000|2020-12-11 14:31:40|1684.2|1683.6|1683.6|1683.2|1684.2|1683.8|1683.4|1683.2|8035
1607697110000|2020-12-11 14:31:50|1683.4|1683|1682.8|1682.2|1683.4|1683|1682.2|1681.6|3582
1607697120000|2020-12-11 14:32:00|1682.6|1682|1682.4|1682|1682.8|1682.2|1681.6|1681.2|2978
1607697130000|2020-12-11 14:32:10|1682.2|1682.2|1682|1681.6|1682.6|1682.2|1682|1681.2|400
1607697140000|2020-12-11 14:32:20|1681.8|1681.4|1681.8|1681.6|1681.8|1681.6|1681.8|1681.4|0
1607697150000|2020-12-11 14:32:30|1682|1681.8|1682.8|1682.4|1682.8|1682.4|1682|1681.6|3519
1607697160000|2020-12-11 14:32:40|1682.6|1682.2|1682.4|1682.2|1682.8|1682.4|1682.2|1682|561
1607697170000|2020-12-11 14:32:50|1682.2|1682|1682.2|1682|1682.2|1682|1681.8|1681.4|2420
1607697180000|2020-12-11 14:33:00|1682|1681.8|1682.2|1681.6|1682.4|1682|1681.8|1681.4|60
1607697190000|2020-12-11 14:33:10|1682.4|1681.8|1682.2|1681.8|1682.4|1682|1682|1681.8|1453
1607697200000|2020-12-11 14:33:20|1682|1682|1682|1681.6|1682.2|1682|1681.6|1681.4|1476
1607697210000|2020-12-11 14:33:30|1681.8|1681.4|1680.8|1680.2|1681.8|1681.4|1680.4|1680|4911
1607697220000|2020-12-11 14:33:40|1680.6|1680.4|1680.8|1680.6|1681|1680.8|1680.4|1680|922
1607697230000|2020-12-11 14:33:50|1681|1680.8|1680.6|1680.2|1681|1680.8|1680.6|1680.2|699
1607697240000|2020-12-11 14:34:00|1680.4|1680|1679.4|1679|1680.4|1680|1679.4|1678.8|752
1607697250000|2020-12-11 14:34:10|1679.6|1679.2|1679|1678.4|1680|1679.6|1679|1678.4|3867
1607697260000|2020-12-11 14:34:20|1679.4|1678.6|1680.2|1679.8|1680.6|1680.2|1679.4|1678.4|5306
1607697270000|2020-12-11 14:34:30|1680.4|1679.6|1681.6|1681.2|1681.8|1681.4|1680.2|1679.6|1309
1607697280000|2020-12-11 14:34:40|1682|1681.4|1682.2|1681.6|1682.6|1682.2|1681.8|1681.2|2355
1607697290000|2020-12-11 14:34:50|1682|1681.4|1682.4|1682.2|1682.8|1682.4|1681.8|1681.4|0
1607697300000|2020-12-11 14:35:00|1682.8|1682.4|1683.6|1683|1683.6|1683.2|1682.4|1682|1546
1607697310000|2020-12-11 14:35:10|1683.8|1683.2|1684|1683.6|1684.2|1684|1683.6|1683.2|2997
1607697320000|2020-12-11 14:35:20|1684.2|1683.8|1684.6|1684|1685|1684.6|1684.2|1683.8|500
1607697330000|2020-12-11 14:35:30|1684.4|1683.8|1683.8|1683.6|1684.4|1683.8|1683.4|1682.8|4041
1607697340000|2020-12-11 14:35:40|1683.6|1683.4|1682.6|1682|1683.8|1683.4|1682.6|1682|785
1607697350000|2020-12-11 14:35:50|1682.4|1682.2|1682|1681.4|1682.4|1682.2|1681.8|1681.4|0
1607697360000|2020-12-11 14:36:00|1682.2|1681.8|1682.2|1681.6|1683.4|1682.8|1682|1681.4|6251
1607697370000|2020-12-11 14:36:10|1682|1681.8|1681.8|1681.4|1682|1681.8|1681.8|1681.2|0
1607697380000|2020-12-11 14:36:20|1681.6|1681.2|1681|1680.8|1681.6|1681.2|1680.8|1680.4|1474
1607697390000|2020-12-11 14:36:30|1680.8|1680.6|1681.4|1680.8|1681.6|1681.2|1680.8|1680.4|1114
1607697400000|2020-12-11 14:36:40|1681.6|1681|1681.2|1681|1681.8|1681.4|1681.2|1680.8|2229
1607697410000|2020-12-11 14:36:50|1681|1680.8|1681.2|1680.8|1681.6|1681.2|1681|1680.8|4227
1607697420000|2020-12-11 14:37:00|1681.4|1681|1681.2|1680.8|1681.4|1681.2|1681.2|1680.8|2078
1607697430000|2020-12-11 14:37:10|1681.4|1681|1681.4|1681|1681.6|1681.4|1681.2|1680.8|1868
1607697440000|2020-12-11 14:37:20|1681.2|1681.2|1681.8|1681.4|1682.6|1681.8|1681|1680.8|6367
1607697450000|2020-12-11 14:37:30|1682|1681.6|1681.4|1680.8|1682.2|1681.8|1681.2|1680.8|2842
1607697460000|2020-12-11 14:37:40|1681.2|1680.6|1681.4|1680.8|1681.4|1680.8|1681|1680.4|420
1607697470000|2020-12-11 14:37:50|1681.2|1680.6|1681|1680.4|1681.4|1681|1680.6|1680.2|635
1607697480000|2020-12-11 14:38:00|1681.4|1680.6|1681.2|1680.8|1681.4|1680.8|1681.2|1680.6|807
1607697490000|2020-12-11 14:38:10|1681|1681|1681.4|1681|1681.8|1681.2|1681|1681|140
1607697500000|2020-12-11 14:38:20|1681.8|1681.2|1682.6|1682.2|1682.6|1682.2|1681.6|1681.2|521
1607697510000|2020-12-11 14:38:30|1682.4|1682|1682.2|1682|1682.6|1682|1682.2|1681.8|935
1607697520000|2020-12-11 14:38:40|1682|1681.6|1682.6|1682.2|1682.6|1682.2|1681|1680.4|7676
1607697530000|2020-12-11 14:38:50|1682.8|1682|1683|1682.4|1683|1682.6|1682.8|1682|0
1607697540000|2020-12-11 14:39:00||1682.2||1682.6||1682.6||1682.2|60
1607697550000|2020-12-11 14:39:10|1683.2|1682.8|1683.6|1683.2|1684.2|1683.8|1683|1682.6|680
1607697560000|2020-12-11 14:39:20|1683.8|1683.4|1684|1683.4|1684|1683.6|1683.8|1683.4|100
1607697570000|2020-12-11 14:39:30|1683.8|1683.2|1684|1683.6|1684|1683.6|1683.6|1683.2|1
1607697580000|2020-12-11 14:39:40|1683.8|1683.4|1683.6|1683|1683.8|1683.4|1683.4|1683|966
1607697590000|2020-12-11 14:39:50||1683.2||1683.2||1683.2||1683|27
1607697600000|2020-12-11 14:40:00|1684|1683.4|1684.2|1684|1684.2|1684|1683.6|1683.2|2418
1607697610000|2020-12-11 14:40:10|1684|1683.8|1683.6|1683.4|1684.2|1684|1683.6|1683.4|1333
1607697620000|2020-12-11 14:40:20|1683.8|1683.6|1684|1683.6|1684|1683.6|1683.6|1683.4|456
1607697630000|2020-12-11 14:40:30|1683.8|1683.4|1684|1683.6|1684|1683.6|1683.6|1683.4|2860
1607697640000|2020-12-11 14:40:40|1684.2|1683.8|1685|1684.2|1685|1684.6|1684|1683.6|1697
1607697650000|2020-12-11 14:40:50|1684.8||1684.6||1685||1684.6||0
1607697660000|2020-12-11 14:41:00|1684.8|1684.4|1685.4|1685|1686|1685.6|1684.8|1684.4|1708
1607697670000|2020-12-11 14:41:10|1685.6|1685.2|1685.6|1685|1685.8|1685.4|1685.4|1685|1
1607697680000|2020-12-11 14:41:20|1685.4|1684.8|1685.8|1685.4|1685.8|1685.4|1685|1684.8|1259
1607697690000|2020-12-11 14:41:30|1685.6|1685|1684.6|1684.2|1685.8|1685.2|1684.6|1684.2|2088
1607697700000|2020-12-11 14:41:40|1684.4|1684|1685.6|1685.2|1685.6|1685.2|1684|1683.6|4985
1607697710000|2020-12-11 14:41:50|1685.4|1684.8|1685.2|1684.8|1685.4|1684.8|1684.8|1684.6|8214
1607697720000|2020-12-11 14:42:00|1685|1684.4|1685|1684.4|1685.2|1684.8|1684.4|1684.2|1016
1607697730000|2020-12-11 14:42:10|1684.8|1684.6|1686.6|1686|1686.6|1686.2|1684.8|1684.6|7026
1607697740000|2020-12-11 14:42:20|1686.8|1686.2|1687.4|1687|1687.6|1687|1686.8|1686.2|983
1607697750000|2020-12-11 14:42:30|1687.2|1686.8|1686.8|1686.4|1687.2|1686.8|1686.6|1686.2|2770
1607697760000|2020-12-11 14:42:40|1686.6|1686.2|1686.8|1686.4|1686.8|1686.4|1686.4|1686.2|1011
1607697770000|2020-12-11 14:42:50|1686.6||1686.8||1686.8||1686.6||0
1607697780000|2020-12-11 14:43:00|1686.6|1686.2|1686.6|1686.4|1686.8|1686.4|1686.2|1686|1315
1607697790000|2020-12-11 14:43:10|1686.8|1686.6|1688.6|1688.2|1688.8|1688.2|1686.8|1686.6|3279
1607697800000|2020-12-11 14:43:20|1688.4|1688|1688.2|1687.6|1688.4|1688|1688|1687.6|2244
1607697810000|2020-12-11 14:43:30|1687.8|1687.4|1686.8|1686.4|1688.2|1687.4|1686.6|1686.4|300
1607697820000|2020-12-11 14:43:40|1686.6|1686.2|1686.2|1685.6|1686.6|1686.2|1685.8|1685.4|860
1607697830000|2020-12-11 14:43:50|1685.8|1685.4|1685.6|1685.2|1685.8|1685.6|1685.2|1684.8|2031
1607697840000|2020-12-11 14:44:00|1685.8|1685|1684.2|1683.6|1685.8|1685.2|1683.8|1683.6|2832
1607697850000|2020-12-11 14:44:10|1684|1683.2|1684.2|1684|1684.4|1684|1683.6|1683.2|1719
1607697860000|2020-12-11 14:44:20|1684.4|1684.2|1684|1683.4|1684.8|1684.4|1684|1683.4|2179
1607697870000|2020-12-11 14:44:30|1684.2|1683.2|1683.8|1683.2|1684.2|1683.2|1683.4|1683|227
1607697880000|2020-12-11 14:44:40|1684|1683.4|1683.6|1683.2|1684.2|1683.8|1683.6|1683.2|1491
1607697890000|2020-12-11 14:44:50|1683.8|1683|1683|1682.6|1683.8|1683|1683|1682.6|555
1607697900000|2020-12-11 14:45:00|1683.2|1682.8|1683.6|1683.2|1684|1683.8|1683.2|1682.8|3833
1607697910000|2020-12-11 14:45:10|1683.4|1683|1682.2|1681.8|1683.6|1683|1682|1681.8|6080
1607697920000|2020-12-11 14:45:20|1682.6|1682|1682.8|1682.2|1683.2|1682.8|1682.4|1682|2248
1607697930000|2020-12-11 14:45:30|1682.6|1682|1683.4|1683|1683.6|1683.2|1682.4|1681.8|6111
1607697940000|2020-12-11 14:45:40|1683.8|1683.2|1684|1683.6|1684.8|1684.4|1683.4|1683|5110
1607697950000|2020-12-11 14:45:50|1683.8|1683.4|1684.6|1684|1684.6|1684|1683.2|1683|3713
1607697960000|2020-12-11 14:46:00|1684.4|1683.8|1683.8|1683.4|1684.8|1684.6|1683.8|1683.4|4842
1607697970000|2020-12-11 14:46:10|1683.6|1683.2|1683.4|1682.8|1683.8|1683.4|1682.6|1682.2|684
1607697980000|2020-12-11 14:46:20|1683.6|1683|1683.6|1683.2|1683.8|1683.2|1683.4|1683|0
1607697990000|2020-12-11 14:46:30|1683.4|1683|1683|1682.4|1683.4|1683|1682.8|1682.2|1
1607698000000|2020-12-11 14:46:40|1682.8|1682.6|1681.8|1681.6|1682.8|1682.6|1681.8|1681.6|349
1607698010000|2020-12-11 14:46:50|1681.6|1681.4|1681.6|1681.2|1681.8|1681.4|1681.6|1681|118
1607698020000|2020-12-11 14:47:00|1681.4|1681|1680.6|1680.2|1681.4|1681|1680.2|1680|998
1607698030000|2020-12-11 14:47:10|1680.4|1680|1680.8|1680.2|1680.8|1680.2|1680.2|1679.6|804
1607698040000|2020-12-11 14:47:20|1680.6|1680.4|1681.4|1680.6|1681.4|1681|1680.6|1680.2|1833
1607698050000|2020-12-11 14:47:30|1681.2|1680.4|1680.8|1680.6|1681.2|1680.8|1680.8|1680.4|1646
1607698060000|2020-12-11 14:47:40|1681|1680.4|1680.4|1680|1681|1680.4|1680.4|1680|546
1607698070000|2020-12-11 14:47:50|1680.6|1680.2|1680.2|1680|1680.8|1680.6|1680.2|1680|1303
1607698080000|2020-12-11 14:48:00|1680.4|1680.2|1680.2|1679.6|1680.8|1680.4|1679.8|1679.2|3937
1607698090000|2020-12-11 14:48:10|1680|1679.8|1680|1679.6|1680.4|1679.8|1679.2|1679|607
1607698100000|2020-12-11 14:48:20|1679.8|1679.4|1679.4|1679.2|1680|1679.4|1679.4|1679.2|71
1607698110000|2020-12-11 14:48:30|1679.2|1679|1679.4|1678.8|1679.4|1679|1678.8|1678.6|909
1607698120000|2020-12-11 14:48:40|1679.6|1678.6|1679.6|1679.2|1679.6|1679.4|1679.4|1678.6|1038
1607698130000|2020-12-11 14:48:50|1680|1679.4|1680|1679.8|1680.4|1680|1679.4|1679.2|3223
1607698140000|2020-12-11 14:49:00|1679.8|1679.6|1679.2|1679|1680|1679.6|1679|1678.6|6574
1607698150000|2020-12-11 14:49:10|1679.4|1679.2|1678.6|1678.4|1679.4|1679.2|1678.6|1678.4|1997
1607698160000|2020-12-11 14:49:20|1678.8|1678.6|1679.2|1678.8|1679.6|1679.2|1678.8|1678.6|2131
1607698170000|2020-12-11 14:49:30|1679|1678.6|1678.4|1678|1679|1678.6|1678.2|1678|840
1607698180000|2020-12-11 14:49:40|1678.2|1678.2|1678.6|1678.2|1678.6|1678.2|1678.2|1678.2|211
1607698190000|2020-12-11 14:49:50|1678.4|1678|1678.4|1678|1678.6|1678.2|1678.4|1678|575
1607698200000|2020-12-11 14:50:00|1678.2|1677.8|1677.4|1677|1678.2|1677.8|1676.8|1676.4|4281
1607698210000|2020-12-11 14:50:10|1677.2|1676.8|1676.8|1676.2|1677.4|1677|1676.2|1676|1861
1607698220000|2020-12-11 14:50:20|1677|1676.4|1676|1675.4|1677|1676.8|1676|1675.2|596
1607698230000|2020-12-11 14:50:30|1675.8|1675.2|1676.4|1675.8|1676.6|1676.2|1675.8|1675.2|1210
1607698240000|2020-12-11 14:50:40|1676.6|1676|1676.8|1676.6|1676.8|1676.6|1676.6|1675.8|1843
1607698250000|2020-12-11 14:50:50|1677|1676.2|1676.6|1676.4|1677.4|1677|1676.4|1676.2|5070
1607698260000|2020-12-11 14:51:00|1676.4|1676.2|1677.2|1676.8|1678|1677.4|1676.4|1676.2|8484
1607698270000|2020-12-11 14:51:10|1677|1676.6|1677.2|1676.8|1677.2|1677|1676.8|1676.4|4538
1607698280000|2020-12-11 14:51:20|1677.4|1677|1677.2|1676.8|1678|1677.2|1676.6|1676.2|4941
1607698290000|2020-12-11 14:51:30|1677.4|1676.6|1678|1677.6|1678|1677.6|1677.4|1676.6|1175
1607698300000|2020-12-11 14:51:40|1677.8|1677.4|1677|1676.4|1677.8|1677.4|1676.8|1676.2|1698
1607698310000|2020-12-11 14:51:50|1676.8|1676.6|1677.4|1677.2|1677.6|1677.2|1676.8|1676.4|1454
1607698320000|2020-12-11 14:52:00|1677.6|1677.4|1678.2|1677.8|1678.4|1678|1677.6|1677|1811
1607698330000|2020-12-11 14:52:10|1678|1677.6|1677.8|1677.2|1678|1677.6|1677.8|1677|898
1607698340000|2020-12-11 14:52:20|1678|1677.4|1678.2|1677.8|1678.6|1678.2|1677.8|1677.4|3770
1607698350000|2020-12-11 14:52:30|1678.4|1678|1678.4|1678|1678.6|1678.2|1678.2|1677.6|840
1607698360000|2020-12-11 14:52:40|1678.2|1678.2|1678.8|1678.4|1679|1678.6|1678.2|1678.2|3368
1607698370000|2020-12-11 14:52:50|1678.4|1678.2|1678.6|1678.2|1679.2|1678.6|1678.2|1678|6287
1607698380000|2020-12-11 14:53:00|1679|1678.4|1678|1677.6|1679.8|1679.2|1678|1677.6|19359
1607698390000|2020-12-11 14:53:10|1677.8|1677.8|1678.6|1678.4|1678.8|1678.4|1677.8|1677.6|1803
1607698400000|2020-12-11 14:53:20|1678.4|1678.2|1678.6|1678.2|1678.8|1678.2|1678.4|1678|2018
1607698410000|2020-12-11 14:53:30|1678.8|1678.4|1678.6|1678.2|1679.2|1678.8|1678.4|1678|3895
1607698420000|2020-12-11 14:53:40|1678.4|1678|1678|1677.6|1678.6|1678|1677.8|1677.4|2277
1607698430000|2020-12-11 14:53:50|1677.8|1677.4|1676.2|1676|1678|1677.4|1676.2|1675.8|7443
1607698440000|2020-12-11 14:54:00|1676.4|1676.2|1676.8|1676.6|1676.8|1676.6|1676.4|1676.2|2416
1607698450000|2020-12-11 14:54:10|1676.6|1676.4|1676.6|1676.2|1676.8|1676.4|1676.6|1676.2|985
1607698460000|2020-12-11 14:54:20|1676.4|1676.4|1676.8|1676.6|1677|1676.8|1676.4|1676.2|265
1607698470000|2020-12-11 14:54:30|1677|1676.8|1676.8|1676.4|1677|1676.8|1676.2|1675.8|7334
1607698480000|2020-12-11 14:54:40|1676.6|1676.2|1676.8|1676.6|1677|1676.6|1676.6|1676.2|6937
1607698490000|2020-12-11 14:54:50|1677.2|1676.8|1677.4|1677|1677.6|1677.2|1677|1676.8|2948
1607698500000|2020-12-11 14:55:00|1677.2|1676.8|1676.6|1676.4|1677.2|1676.8|1676.6|1676.4|1552
1607698510000|2020-12-11 14:55:10|1676.4|1676.2|1676.2|1675.6|1676.4|1676.2|1676|1675.6|1777
1607698520000|2020-12-11 14:55:20|1676|1675.8|1677|1676.6|1677|1676.8|1675.8|1675.8|2325
1607698530000|2020-12-11 14:55:30|1677.2|1676.8|1677.2|1676.6|1677.2|1677|1676.6|1676.4|2180
1607698540000|2020-12-11 14:55:40|1677||1677||1677.2||1676.8||1166
1607698550000|2020-12-11 14:55:50|1676.8|1676.4|1677.2|1676.8|1677.2|1677|1676.6|1676.2|1398
1607698560000|2020-12-11 14:56:00|1677.6|1677|1677|1676.6|1677.8|1677.2|1676.8|1676.4|5098
1607698570000|2020-12-11 14:56:10|1677.2|1676.8|1678.8|1678.2|1678.8|1678.2|1677|1676.6|13480
1607698580000|2020-12-11 14:56:20|1678.6|1678.4|1679|1678.8|1679.4|1679|1678.6|1678.2|1360
1607698590000|2020-12-11 14:56:30|1678.8|1678.6|1678.4|1677.8|1679|1678.6|1678.4|1677.8|4228
1607698600000|2020-12-11 14:56:40|1678.6|1678|1679.2|1678.6|1679.2|1679|1678.6|1678|1870
1607698610000|2020-12-11 14:56:50|1679|1678.8|1679.2|1678.6|1679.4|1679|1679|1678.6|2485
1607698620000|2020-12-11 14:57:00|1679.4|1678.8|1679.2|1678.6|1679.4|1679|1678.8|1678.4|485
1607698630000|2020-12-11 14:57:10|1679|1678.8|1679.2|1679|1679.2|1679|1679|1678.8|0
1607698640000|2020-12-11 14:57:20|1679|1678.8|1678.6|1678.2|1679.2|1679|1678.6|1678|1906
1607698650000|2020-12-11 14:57:30|1678.8|1678.4|1679.2|1678.6|1679.4|1678.6|1678.8|1678.4|1003
1607698660000|2020-12-11 14:57:40|1679|1678.8|1679|1678.8|1679.2|1678.8|1679|1678.8|100
1607698670000|2020-12-11 14:57:50|1678.8|1678.6|1679|1678.4|1679.2|1678.8|1678.6|1678.4|5132
1607698680000|2020-12-11 14:58:00|1678.8|1678.6|1678|1677.8|1678.8|1678.6|1678|1677.6|2518
1607698690000|2020-12-11 14:58:10|1677.8|1677.6|1677.8|1677.4|1678|1677.6|1677.8|1677.4|700
1607698700000|2020-12-11 14:58:20|1678|1677.2|1677.6|1677.2|1678|1677.4|1677.6|1677.2|864
1607698710000|2020-12-11 14:58:30|1677.8||1677.8||1677.8||1677.8||335
1607698720000|2020-12-11 14:58:40||1677.4||1677.6||1677.6||1677.4|788
1607698730000|2020-12-11 14:58:50|1677.6|1677.2|1677.6|1677.2|1677.8|1677.4|1677.6|1677.2|1405
1607698740000|2020-12-11 14:59:00|1677.4|1677|1677.2|1677|1677.4|1677|1677.2|1676.8|1884
1607698750000|2020-12-11 14:59:10|1677.4|1677.2|1677.4|1677|1677.4|1677.2|1677.2|1677|524
1607698760000|2020-12-11 14:59:20|1677.2|1677.2|1677.2|1676.6|1677.2|1677.2|1677.2|1676.6|499
1607698770000|2020-12-11 14:59:30|1677.4|1676.8|1678.4|1677.8|1678.6|1678.2|1677.2|1676.6|6064
1607698780000|2020-12-11 14:59:40|1678.2||1678.2||1678.2||1678.2||0
1607698790000|2020-12-11 14:59:50|1678.4|1678|1679.2|1678.6|1679.4|1678.6|1678.2|1678|601
1607698800000|2020-12-11 15:00:00|1679.4|1678.4|1679.4|1678.8|1679.4|1678.8|1678.8|1678.4|3451
1607698810000|2020-12-11 15:00:10||1679||1678.8||1679||1678.8|692
1607698820000|2020-12-11 15:00:20|1679.6|1679|1679.6|1679.2|1680|1679.8|1679.6|1679|15570
1607698830000|2020-12-11 15:00:30|1679.8|1679.4|1681.8|1681.2|1682|1681.2|1679.6|1679.2|77598
1607698840000|2020-12-11 15:00:40|1681.6|1681.4|1681.8|1681.2|1681.8|1681.6|1681.2|1680.8|3237
1607698870000|2020-12-11 15:01:10|1681.6|1681.4|1681.6|1681.2|1681.6|1681.4|1681.6|1681.2|1315
1607698890000|2020-12-11 15:01:30|1681.8|1681.4|1683.2|1682.6|1683.2|1682.8|1681.8|1681.4|4431
1607698900000|2020-12-11 15:01:40|1683.4|1682.8|1683.4|1683.2|1683.4|1683.2|1683.4|1682.8|83
1607698910000|2020-12-11 15:01:50|1683.2|1683|1683|1682.8|1683.2|1683|1683|1682.6|1299
1607698920000|2020-12-11 15:02:00|1683.2|1683|1683.4|1683|1683.4|1683|1683.2|1683|2458
1607698930000|2020-12-11 15:02:10|1683.2|1682.8|1683.4|1683|1683.4|1683.2|1683.2|1682.8|1320
1607698940000|2020-12-11 15:02:20|1683.6|1683.2|1683.8|1683.4|1684.4|1683.8|1682.8|1682.2|6578
1607698950000|2020-12-11 15:02:30|1683.6|1683.2|1682.2|1681.8|1683.6|1683.2|1682.2|1681.6|1196
1607698960000|2020-12-11 15:02:40|1682.4|1682|1682.2|1681.8|1682.4|1682.2|1682.2|1681.8|400
1607698970000|2020-12-11 15:02:50|1682.4|1682|1682.2|1681.6|1682.4|1682.2|1682.2|1681.6|0
1607698980000|2020-12-11 15:03:00|1682|1681.4|1681.2|1680.8|1682|1681.4|1681.2|1680.8|321
1607698990000|2020-12-11 15:03:10|1681.4|1681|1682.2|1682|1682.4|1682.2|1681.4|1681|2782
1607699000000|2020-12-11 15:03:20|1682|1681.6|1681.4|1681|1682.2|1681.8|1681.2|1680.6|2749
1607699010000|2020-12-11 15:03:30|1681.2|1681.2|1681.2|1681|1681.4|1681.2|1681.2|1681|818
1607699020000|2020-12-11 15:03:40|1681|1680.8|1681.2|1680.6|1681.2|1680.8|1681|1680.6|122
1607699030000|2020-12-11 15:03:50|1681|1680.4|1681.2|1680.6|1681.4|1681.2|1680.8|1680.4|4847
1607699040000|2020-12-11 15:04:00||1680.8||1680.8||1680.8||1680.8|0
1607699050000|2020-12-11 15:04:10|1681|1680.6|1680.4|1680.2|1681.2|1680.6|1680|1679.6|4175
1607699060000|2020-12-11 15:04:20||1680||1680.2||1680.2||1679.8|239
1607699070000|2020-12-11 15:04:30|1680.2|1680|1680.4|1680|1680.4|1680|1680.2|1679.8|1346
1607699080000|2020-12-11 15:04:40|1680.2|1679.8|1679.4|1679|1680.4|1680|1679.4|1678.8|980
1607699090000|2020-12-11 15:04:50|1679.2|1678.8|1679|1678.4|1679.2|1678.8|1678.8|1678.2|845
1607699100000|2020-12-11 15:05:00|1678.8|1678.6|1678.6|1678|1678.8|1678.6|1678.6|1678|212
1607699110000|2020-12-11 15:05:10|1678.4|1678.2|1678.4|1677.8|1678.6|1678.4|1678|1677.6|1288
1607699120000|2020-12-11 15:05:20|1678.2|1677.6|1678|1677.8|1678.4|1677.8|1678|1677.6|1018
1607699130000|2020-12-11 15:05:30|1678.2|1677.6|1678.6|1678.2|1678.6|1678.2|1678.2|1677.6|1389
1607699140000|2020-12-11 15:05:40|1678.4|1678|1678|1677.6|1678.6|1678.2|1677.8|1677.6|1026
1607699150000|2020-12-11 15:05:50|1677.8|1677.2|1678|1677.6|1678.4|1678|1677.6|1677.2|4783
1607699160000|2020-12-11 15:06:00|1678.2|1678|1678.4|1678|1678.4|1678|1678.2|1677.6|1647
1607699170000|2020-12-11 15:06:10||1677.8||1678||1678||1677.6|0
1607699180000|2020-12-11 15:06:20|1678.2|1678.2|1679|1678.2|1679|1678.8|1678.2|1678|5233
1607699190000|2020-12-11 15:06:30|1678.8|1678|1678.2|1678|1678.8|1678|1678.2|1678|889
1607699200000|2020-12-11 15:06:40|1678.4|1678.2|1678.6|1678.2|1678.6|1678.2|1678.2|1678|442
1607699210000|2020-12-11 15:06:50|1678.4|1678|1678|1677.8|1678.6|1678|1678|1677.6|880
1607699220000|2020-12-11 15:07:00|1678.2|1678|1679.8|1679.2|1680|1679.6|1678.2|1678|3256
1607699230000|2020-12-11 15:07:10|1679.6|1679.4|1680.4|1680|1681|1680.4|1679.6|1679.4|3155
1607699240000|2020-12-11 15:07:20|1680.2|1679.8|1679.6|1679.2|1680.4|1680|1679.6|1679.2|3951
1607699250000|2020-12-11 15:07:30|1679.8|1679.4|1680|1679.4|1680|1679.6|1679.8|1679.4|0
1607699260000|2020-12-11 15:07:40|1679.8|1679.6|1680|1679.6|1680|1679.6|1679.6|1679.6|1
1607699270000|2020-12-11 15:07:50|1679.8|1679.8|1680|1679.6|1680|1679.8|1679.8|1679.6|180
1607699290000|2020-12-11 15:08:10|1679.8|1679.8|1679.6|1679.2|1679.8|1679.8|1679.4|1679|743
1607699300000|2020-12-11 15:08:20|1679.4|1679|1679.4|1679|1679.6|1679.2|1679.4|1678.8|209
1607699310000|2020-12-11 15:08:30|1679.2|1678.8|1678.8|1678.4|1679.2|1679|1678.4|1678.2|668
1607699320000|2020-12-11 15:08:40|1679|1678.6|1678.8|1678.6|1679|1678.8|1678.8|1678.6|3204
1607699330000|2020-12-11 15:08:50|1679|1678.8|1679.4|1678.8|1679.4|1679.2|1679|1678.8|845
1607699340000|2020-12-11 15:09:00|1679.2|1678.6|1678.6|1678.4|1679.2|1678.6|1678.6|1678|1205
1607699350000|2020-12-11 15:09:10|1678.8|1678.2|1677.6|1677.2|1678.8|1678.4|1677.6|1677.2|62
1607699360000|2020-12-11 15:09:20|1677.8|1677.4|1678.2|1677.8|1678.6|1678|1677.8|1677.4|1063
1607699370000|2020-12-11 15:09:30|1678.4|1678|1677.4|1677|1678.4|1678|1677.4|1677|1011
1607699380000|2020-12-11 15:09:40|1677.6|1677.2|1677.6|1677|1677.8|1677.4|1677.4|1677|650
1607699390000|2020-12-11 15:09:50|1677.8|1677.2|1677.8|1677.4|1677.8|1677.6|1677.8|1677.2|1206
1607699400000|2020-12-11 15:10:00|1677.6|1677.2|1677.6|1677.4|1677.8|1677.4|1677.2|1676.8|1881
1607699410000|2020-12-11 15:10:10|1677.8|1677.6|1677.6|1677.4|1677.8|1677.6|1677.6|1677.2|1212
1607699420000|2020-12-11 15:10:20|1677.4|1677.2|1677.2|1677|1677.6|1677.2|1677.2|1677|851
1607699430000|2020-12-11 15:10:30|1677|1676.8|1677.2|1676.8|1677.2|1676.8|1676.4|1676|1406
1607699440000|2020-12-11 15:10:40|1677|1676.6|1677.2|1676.8|1677.4|1676.8|1677|1676.6|147
1607699450000|2020-12-11 15:10:50|1677|1677|1676.6|1676|1677.4|1677|1676.6|1676|745
1607699460000|2020-12-11 15:11:00|1676.4|1676.2|1676.6|1676.4|1676.8|1676.4|1676.2|1676|312
1607699470000|2020-12-11 15:11:10|1676.4|1676.2|1676.4|1676|1676.4|1676.4|1676.2|1676|1167
1607699480000|2020-12-11 15:11:20|||||||||231
1607699490000|2020-12-11 15:11:30||1676.2||1676.2||1676.2||1676.2|0
1607699500000|2020-12-11 15:11:40|||||||||2778
1607699510000|2020-12-11 15:11:50|1676.8|1676.4|1677.2|1677|1677.2|1677|1676.6|1676.4|4853
1607699520000|2020-12-11 15:12:00|1677|1676.8|1676.4|1676|1677|1676.8|1676.4|1676|1489
1607699530000|2020-12-11 15:12:10|1676.6|1676.2|1677|1676.6|1677|1676.6|1676.4|1676.2|1352
1607699540000|2020-12-11 15:12:20|1677.2|1676.8|1677|1676.6|1677.2|1677|1677|1676.6|460
1607699550000|2020-12-11 15:12:30|1677.2|1676.8|1677|1676.6|1677.2|1676.8|1676.8|1676.4|162
1607699560000|2020-12-11 15:12:40|1676.8|1676.8|1676.8|1676.6|1677|1676.8|1676.8|1676.6|2608
1607699570000|2020-12-11 15:12:50|1677||1677||1677||1676.8||95
1607699580000|2020-12-11 15:13:00|1676.8|1676.8|1677|1676.6|1677|1676.8|1676.8|1676.6|273
1607699590000|2020-12-11 15:13:10|1676.8|1676.4|1676.4|1676.2|1677|1676.4|1676.4|1676.2|714
1607699600000|2020-12-11 15:13:20|||||||||736
1607699610000|2020-12-11 15:13:30|||||||||16
1607699620000|2020-12-11 15:13:40|1676.2|1676|1676.4|1676|1676.8|1676.4|1676|1675.6|7208
1607699630000|2020-12-11 15:13:50|1676.2|1676.2|1677.2|1676.6|1677.2|1676.8|1676.2|1676|3382
1607699640000|2020-12-11 15:14:00|1677.4|1676.8|1676.6|1676.4|1677.4|1677|1676.6|1676.4|692
1607699650000|2020-12-11 15:14:10|1676.8|1676.6|1676.6|1676.4|1676.8|1676.6|1676.6|1676.4|105
1607699660000|2020-12-11 15:14:20|1676.8|1676.2|1676.2|1676|1676.8|1676.2|1676.2|1675.8|427
1607699670000|2020-12-11 15:14:30|1676.4|1676.2|1676.2|1676|1676.8|1676.4|1676.2|1676|713
1607699680000|2020-12-11 15:14:40|1676.4|1676.2|1676.4|1676.2|1676.4|1676.2|1676.4|1676|41
1607699690000|2020-12-11 15:14:50|1676.6|1676|1676.6|1676.4|1676.8|1676.4|1676.4|1676|775
1607699700000|2020-12-11 15:15:00|1676.8|1676.6|1677.8|1677.2|1678.2|1677.6|1676.8|1676.6|3108
1607699710000|2020-12-11 15:15:10|1677.6|1677|1676.8|1676.6|1677.6|1677|1676.8|1676.6|1968
1607699720000|2020-12-11 15:15:20|1677|1676.4|1677.4|1677.2|1677.4|1677.2|1676.8|1676.4|5737
1607699730000|2020-12-11 15:15:30|1677.6|1677.4|1677.4|1677|1678|1677.4|1677.2|1677|2994
1607699740000|2020-12-11 15:15:40|1677.2|1676.8|1676.6|1676.2|1677.2|1676.8|1676.4|1676.2|5184
1607699750000|2020-12-11 15:15:50|1676.8|1676.4|1677|1676.8|1677.4|1677|1676.8|1676.4|1658
1607699760000|2020-12-11 15:16:00|1676.8|1676.6|1677.4|1676.8|1677.4|1677|1676.8|1676.6|538
1607699770000|2020-12-11 15:16:10|1677.2|1676.6|1677.2|1676.8|1677.2|1676.8|1677|1676.6|937
1607699780000|2020-12-11 15:16:20|1677|1676.6|1677.8|1677.4|1678|1677.6|1677|1676.6|1001
1607699790000|2020-12-11 15:16:30|1677.6|1677.6|1677.6|1677.2|1677.8|1677.6|1677.4|1677.2|2274
1607699800000|2020-12-11 15:16:40|1677.4|1677|1677.4|1677|1677.6|1677.2|1677.2|1677|1487
1607699810000|2020-12-11 15:16:50|1677.6|1677.2|1677.6|1677.2|1677.8|1677.6|1677.4|1677|1407
1607699820000|2020-12-11 15:17:00|1677.4|1677.4|1677.4|1677.2|1677.6|1677.4|1677.4|1677.2|399
1607699830000|2020-12-11 15:17:10|1677.2|1677|1677.4|1677.2|1677.4|1677.2|1677.2|1677|485
1607699840000|2020-12-11 15:17:20|1677.6|1677.4|1677.8|1677.6|1678.6|1678.2|1677.6|1677.4|7402
1607699850000|2020-12-11 15:17:30|1677.6|1677.4|1677|1676.6|1677.6|1677.4|1676.8|1676.6|1560
1607699860000|2020-12-11 15:17:40|1677.2|1676.8|1677.4|1677.2|1677.6|1677.2|1677.2|1676.8|195
1607699870000|2020-12-11 15:17:50|1677.6|1677.4|1677.6|1677.4|1677.8|1677.4|1677.6|1677.4|80
1607699880000|2020-12-11 15:18:00|1677.8|1677.6|1677.6|1677.4|1678|1677.6|1677.6|1677.4|611
1607699890000|2020-12-11 15:18:10|1677|1676.4|1676.4|1676|1677.4|1677.2|1676.2|1675.6|14766
1607699900000|2020-12-11 15:18:20|1676.2|1675.8|1676.2|1675.8|1676.6|1676.2|1676|1675.6|1275
1607699910000|2020-12-11 15:18:30|1676.4|1676|1677|1676.6|1677|1676.8|1676.4|1675.8|441
1607699920000|2020-12-11 15:18:40|1677.2|1676.8|1677.6|1677.2|1677.6|1677.2|1677.2|1676.8|5470
1607699930000|2020-12-11 15:18:50|1677.8|1677.4|1677.4|1677.2|1678|1677.8|1677.2|1677|1924
1607699940000|2020-12-11 15:19:00|1677.6|1677.4|1678|1677.6|1678|1677.8|1677.6|1677.2|1830
1607699950000|2020-12-11 15:19:10|1678.2|1677.8|1678.6|1678|1678.8|1678.6|1678.2|1677.6|1674
1607699960000|2020-12-11 15:19:20|1678.4|1678.2|1678.8|1678.4|1678.8|1678.4|1678.4|1678.2|455
1607699970000|2020-12-11 15:19:30|1679|1678.6|1679.4|1679|1679.6|1679.4|1679|1678.6|1460
1607699980000|2020-12-11 15:19:40|1679.2|1678.8|1679|1678.6|1679.2|1679|1678.8|1678.4|689
1607699990000|2020-12-11 15:19:50|1678.8|1678.4|1678.8|1678.4|1679|1678.6|1678.6|1678.2|1361
1607700000000|2020-12-11 15:20:00|1679|1678.6|1679.2|1678.8|1679.4|1679.2|1679|1678.6|3324
1607700010000|2020-12-11 15:20:10|1679|1678.6|1678.8|1678.4|1679.2|1678.8|1678.6|1678.4|1986
1607700020000|2020-12-11 15:20:20|1679.2|1678.6|1678.8|1678.6|1679.2|1678.8|1678.8|1678.6|400
1607700030000|2020-12-11 15:20:30|1679|1678.4|1679|1678.6|1679.2|1679|1679|1678.4|267
1607700040000|2020-12-11 15:20:40|1679.2|1678.8|1679.2|1679|1679.2|1679|1679.2|1678.8|2095
1607700050000|2020-12-11 15:20:50|1679.4|1679.2|1679.2|1679|1679.4|1679.2|1679.2|1679|183
1607700060000|2020-12-11 15:21:00|1679|1678.8|1678.8|1678.6|1679.2|1678.8|1678.8|1678.6|2749
1607700070000|2020-12-11 15:21:10|1679||1679||1679||1679||947
1607700090000|2020-12-11 15:21:30|1679.2|1678.8|1679.2|1678.6|1679.2|1679|1679|1678.6|1195
1607700100000|2020-12-11 15:21:40||1678.8||1679||1679||1678.8|2193
1607700110000|2020-12-11 15:21:50|1679|1678.8|1679.2|1678.8|1679.2|1679|1679|1678.8|125
1607700120000|2020-12-11 15:22:00|1679|1678.6|1678.6|1678.4|1679|1678.6|1678.6|1678.4|2461
1607700130000|2020-12-11 15:22:10|1678.8|1678.6|1678.8|1678.6|1678.8|1678.6|1678.6|1678.4|2018
1607700140000|2020-12-11 15:22:20|1679|1678.8|1679.2|1679|1679.4|1679.2|1679|1678.8|918
1607700150000|2020-12-11 15:22:30|1679|1678.8|1679.2|1678.8|1679.2|1678.8|1679|1678.8|674
1607700160000|2020-12-11 15:22:40||1679||1679||1679||1679|8113
1607700180000|2020-12-11 15:23:00|1679.4|1679.2|1679.2|1679|1679.4|1679.2|1679.2|1679|928
1607700190000|2020-12-11 15:23:10|1679.4|1679.2|1679.2|1679|1679.4|1679.2|1679.2|1678.8|2209
1607700200000|2020-12-11 15:23:20|1679.4|1679.2|1680|1679.6|1680.4|1679.8|1679.2|1679.2|1364
1607700210000|2020-12-11 15:23:30|1679.8|1679.4|1679.8|1679.2|1680|1679.4|1679.6|1679.2|757
1607700220000|2020-12-11 15:23:40|1679.6|1679|1679.8|1679.4|1679.8|1679.4|1679.2|1679|592
1607700230000|2020-12-11 15:23:50|1679.6|1679.2|1679.6|1679.2|1679.8|1679.2|1679.4|1679|400
1607700240000|2020-12-11 15:24:00|1679.4|1679|1679.2|1678.8|1679.4|1679|1679|1678.6|1004
1607700250000|2020-12-11 15:24:10|1679|1678.6|1677.8|1677.6|1679.2|1679|1677.8|1677.6|2752
1607700260000|2020-12-11 15:24:20|1677.6|1677.4|1677.8|1677.4|1677.8|1677.6|1677.6|1677.4|358
1607700270000|2020-12-11 15:24:30|1678.2|1677.6|1679.2|1678.8|1679.8|1679.2|1678|1677.6|4057
1607700280000|2020-12-11 15:24:40|1679|1679|1679.4|1679|1679.4|1679|1679|1678.8|509
1607700290000|2020-12-11 15:24:50|1679.2|1678.8|1678.6|1678.2|1679.4|1679|1678.4|1678.2|1612
1607700300000|2020-12-11 15:25:00|1678.8|1678.4|1678.8|1678.4|1679|1678.6|1678.8|1678.4|354
1607700310000|2020-12-11 15:25:10|1678.6|1678.2|1678.4|1678|1678.6|1678.2|1678.2|1678|1132
1607700320000|2020-12-11 15:25:20|1678.6|1678.2|1678.4|1678|1678.6|1678.2|1678.4|1678|169
1607700330000|2020-12-11 15:25:30|1678.2|1678.2|1678.4|1678.2|1678.6|1678.4|1678.2|1678.2|969
1607700340000|2020-12-11 15:25:40|1678.2|1678|1678.2|1678|1678.4|1678.2|1678.2|1678|1857
1607700350000|2020-12-11 15:25:50|1678|1677.8|1678.4|1678.2|1678.4|1678.2|1678|1677.6|1053
1607700360000|2020-12-11 15:26:00|1678.6|1678.4|1679|1678.8|1680|1679.6|1678.4|1678.2|9283
1607700370000|2020-12-11 15:26:10|1678.8|1678.6|1679|1678.6|1679|1678.8|1678.8|1678.6|757
1607700380000|2020-12-11 15:26:20||1678.8||1678.8||1678.8||1678.6|35
1607700390000|2020-12-11 15:26:30|1679.2|1679|1679.6|1679.4|1679.6|1679.4|1679.2|1679|265
1607700400000|2020-12-11 15:26:40||1679.2||1679.4||1679.4||1679.2|160
1607700420000|2020-12-11 15:27:00|1679.8|1679.6|1679.8|1679.6|1680.2|1680|1679.8|1679.6|1467
1607700430000|2020-12-11 15:27:10|1679.6|1679.4|1679.2|1678.8|1679.6|1679.4|1678.8|1678.6|2829
1607700440000|2020-12-11 15:27:20|1679|1678.6|1678.6|1678.4|1679.2|1678.8|1678.6|1678.2|447
1607700450000|2020-12-11 15:27:30|1678.4|1678|1678.2|1677.8|1678.4|1678|1678.2|1677.8|1127
1607700460000|2020-12-11 15:27:40|1678|1677.6|1677.4|1677|1678|1677.6|1677.4|1677|291
1607700470000|2020-12-11 15:27:50|1677.6|1677.2|1678.2|1677.8|1678.2|1677.8|1677.4|1677|457
1607700480000|2020-12-11 15:28:00|1678|1678|1677.2|1677|1678|1678|1677.2|1676.8|2212
1607700490000|2020-12-11 15:28:10|1677|1676.8|1677|1676.8|1677.4|1677|1676.8|1676.6|1154
1607700500000|2020-12-11 15:28:20|1677.2|1677|1677|1676.8|1677.2|1677|1676.8|1676.6|1548
1607700510000|2020-12-11 15:28:30|1676.8|1676.6|1675.8|1675.6|1676.8|1676.6|1675.8|1675.4|1146
1607700520000|2020-12-11 15:28:40|1676|1675.4|1675.8|1675.6|1676|1675.8|1675.6|1675.4|2311
1607700530000|2020-12-11 15:28:50|1676|1675.8|1675.8|1675.6|1676.4|1676|1675.8|1675.4|3785
1607700540000|2020-12-11 15:29:00|1676|1675.8|1676|1675.8|1676.4|1676|1675.8|1675.6|2357
1607700550000|2020-12-11 15:29:10|1675.8|1675.6|1675.8|1675.6|1676.2|1675.8|1675.8|1675.6|1539
1607700560000|2020-12-11 15:29:20|1675.6|1675.4|1675.6|1675.2|1676|1675.4|1675.4|1675.2|1376
1607700570000|2020-12-11 15:29:30|1675.8|1675.4|1675.6|1675.4|1675.8|1675.6|1675.6|1675.4|498
1607700580000|2020-12-11 15:29:40|1675.4|1675.2|1675.4|1675.2|1675.6|1675.4|1674.8|1674.4|3436
1607700590000|2020-12-11 15:29:50|1675.2|1675|1675|1674.6|1675.4|1675.2|1674.6|1674.4|3708
1607700600000|2020-12-11 15:30:00|1675.2|1674.8|1675|1674.8|1675.4|1675|1675|1674.8|1244
1607700610000|2020-12-11 15:30:10|1674.8|1674.6|1675.2|1674.8|1675.2|1674.8|1674.8|1674.6|1621
1607700620000|2020-12-11 15:30:20|1675.4|1675|1675.2|1674.8|1675.6|1675.2|1675|1674.8|2234
1607700630000|2020-12-11 15:30:30|1675|1675|1675.2|1674.8|1675.2|1675|1674.8|1674.4|4854
1607700640000|2020-12-11 15:30:40|1675.4|1675|1675|1674.6|1675.6|1675.2|1674.8|1674.4|1127
1607700650000|2020-12-11 15:30:50|1675.2|1674.8|1675.4|1675.2|1675.6|1675.4|1675.2|1674.8|921
1607700660000|2020-12-11 15:31:00|1675.2|1675|1675.6|1675.2|1676|1675.4|1675.2|1674.8|846
1607700670000|2020-12-11 15:31:10|1675.8|1675.6|1675.2|1674.8|1675.8|1675.6|1674.8|1674.6|3197
1607700680000|2020-12-11 15:31:20|1675.4|1675|1675.8|1675.6|1675.8|1675.6|1675.4|1675|1833
1607700690000|2020-12-11 15:31:30|1676|1675.8|1676.8|1676.4|1677|1676.6|1675.8|1675.8|1390
1607700700000|2020-12-11 15:31:40|1677|1676.6|1677|1676.8|1677.6|1677.2|1676.8|1676.4|1798
1607700710000|2020-12-11 15:31:50|1677.4|1677|1677.2|1676.8|1677.4|1677|1677|1676.6|89
1607700720000|2020-12-11 15:32:00|1677|1676.6|1677.6|1677.2|1677.6|1677.2|1676.2|1675.6|6351
1607700730000|2020-12-11 15:32:10|1677.8|1677.4|1678.8|1678.4|1678.8|1678.6|1677.8|1677.4|1436
1607700740000|2020-12-11 15:32:20|1678.6|1678|1678|1677.6|1678.6|1678|1677.8|1677.6|1410
1607700750000|2020-12-11 15:32:30|1677.8|1677.4|1677.8|1677.6|1678|1677.6|1677.8|1677.2|33
1607700760000|2020-12-11 15:32:40|1678|1677.8|1677.8|1677.6|1678.4|1678|1677.8|1677.6|2304
1607700770000|2020-12-11 15:32:50|1678|1677.8|1678|1677.8|1678|1677.8|1677.8|1677.6|8001
1607700780000|2020-12-11 15:33:00|1677.8|1677.6|1678.2|1678|1678.8|1678.4|1677.8|1677.6|1811
1607700790000|2020-12-11 15:33:10|1678|1677.8|1677.6|1677.2|1678.2|1677.8|1677.4|1677.2|4458
1607700800000|2020-12-11 15:33:20|1677.8|1677.4|1678.4|1678|1678.4|1678.2|1677.8|1677.4|1512
1607700810000|2020-12-11 15:33:30|1678.6|1678.2|1678.6|1678.2|1679|1678.6|1678.4|1678.2|422
1607700820000|2020-12-11 15:33:40|1678.4|1678.4|1679|1678.6|1679|1678.6|1678.4|1678.4|339
1607700830000|2020-12-11 15:33:50|1678.8|1678.8|1679|1678.8|1679.2|1678.8|1678.8|1678.6|0
1607700840000|2020-12-11 15:34:00|1679.2|1679|1679.8|1679.4|1680|1679.6|1679|1679|4608
1607700850000|2020-12-11 15:34:10|1680|1679.2|1679.8|1679.4|1680|1679.4|1679.4|1679.2|736
1607700860000|2020-12-11 15:34:20|1679.6|1679.2|1679.2|1679|1679.8|1679.2|1679.2|1678.8|1557
1607700870000|2020-12-11 15:34:30|1679|1678.8|1678.6|1678.2|1679|1678.8|1678.6|1678.2|1049
1607700880000|2020-12-11 15:34:40|1678.8|1678.4|1679.4|1679.2|1679.6|1679.2|1678.8|1678.4|420
1607700890000|2020-12-11 15:34:50|1679.6|1679.4|1679.4|1679|1680|1679.6|1679.4|1679|694
1607700900000|2020-12-11 15:35:00|1679.2|1679.2|1679.4|1679|1679.4|1679.2|1679.2|1679|634
1607700910000|2020-12-11 15:35:10|1679.2|1678.8|1678.4|1678.2|1679.4|1678.8|1678.4|1678.2|3358
1607700920000|2020-12-11 15:35:20|1678.6|1678.4|1679.4|1679|1679.6|1679|1678.6|1678.4|3151
1607700930000|2020-12-11 15:35:30|1679.2|1679.2|1679|1678.8|1679.2|1679.2|1678.8|1678.6|1392
1607700940000|2020-12-11 15:35:40|1679.2|1679|1678.6|1678.4|1680.4|1680|1678.4|1678.2|8724
1607700950000|2020-12-11 15:35:50|1678.4|1678.2|1678.2|1677.8|1678.6|1678.4|1678|1677.8|725
1607700960000|2020-12-11 15:36:00|1678.4|1678|1678.2|1677.8|1678.4|1678|1678.2|1677.8|0
1607700970000|2020-12-11 15:36:10|1678|1677.6|1678.8|1678.2|1678.8|1678.2|1677.8|1677.6|2453
1607700980000|2020-12-11 15:36:20|1678.6|1678.4|1678.6|1678.2|1678.6|1678.6|1678.6|1678.2|55
1607700990000|2020-12-11 15:36:30|1678.4|1678|1677.4|1677|1678.4|1678|1677.2|1676.8|2704
1607701000000|2020-12-11 15:36:40|1677.6|1677.2|1677.2|1677|1677.8|1677.4|1677|1676.8|2223
1607701010000|2020-12-11 15:36:50|1677|1676.8|1676.6|1676.4|1677.2|1676.8|1676.2|1675.8|1897
1607701020000|2020-12-11 15:37:00|1676.4|1676|1676.8|1676.6|1676.8|1676.6|1676.4|1676|1025
1607701030000|2020-12-11 15:37:10|1676.6|1676.4|1678.4|1678|1678.4|1678|1676.6|1676.2|6647
1607701040000|2020-12-11 15:37:20|1678.2|1677.8|1677.6|1677.4|1678.4|1678|1677.6|1677.4|1345
1607701050000|2020-12-11 15:37:30|1677.8||1677.6||1677.8||1677.6||0
1607701060000|2020-12-11 15:37:40|1677.4|1677.2|1677.4|1677|1677.6|1677.2|1677.2|1677|1506
1607701070000|2020-12-11 15:37:50|1677.6|1677.2|1676.8|1676.2|1677.6|1677.2|1676.8|1676.2|569
1607701080000|2020-12-11 15:38:00|1676.6||1676.6||1676.6||1676.6||0
1607701090000|2020-12-11 15:38:10|1676.4|1676|1676.6|1676.2|1676.6|1676.2|1676|1675.8|897
1607701100000|2020-12-11 15:38:20|1676.4|1676|1675.8|1675.6|1676.6|1676.2|1675.8|1675.6|1816
1607701110000|2020-12-11 15:38:30|1675.6|1675.4|1676.2|1675.8|1676.2|1675.8|1675.6|1675.4|1099
1607701120000|2020-12-11 15:38:40|1676.4|1676|1676.2|1675.8|1676.4|1676.2|1676.2|1675.8|144
1607701130000|2020-12-11 15:38:50||1676||1675.8||1676||1675.8|1019
1607701140000|2020-12-11 15:39:00|1676|1675.6|1675.6|1675.2|1676|1675.6|1675.6|1675|2792
1607701150000|2020-12-11 15:39:10|1675.4|1675.4|1675.8|1675.6|1676.2|1675.8|1675.4|1675.2|1979
1607701160000|2020-12-11 15:39:20|1675.6|1675.4|1675.6|1675.2|1675.6|1675.6|1675.6|1675.2|0
1607701170000|2020-12-11 15:39:30|1675.8|1675.4|1675.6|1675.2|1675.8|1675.6|1675.6|1675.2|1067
1607701180000|2020-12-11 15:39:40|1675.8|1675.4|1675.8|1675.2|1675.8|1675.6|1675.6|1675.2|545
1607701190000|2020-12-11 15:39:50|1676|1675.4|1676.4|1676|1676.8|1676.4|1675.8|1675.4|4641
1607701200000|2020-12-11 15:40:00|1676.8|1676.2|1676.4|1676|1676.8|1676.2|1676.2|1676|507
1607701210000|2020-12-11 15:40:10|1676.2|1675.8|1676.4|1675.8|1676.4|1676|1676|1675.8|2478
1607701220000|2020-12-11 15:40:20|1676.2|1675.6|1676|1675.6|1676.2|1675.6|1675.8|1675.4|2260
1607701230000|2020-12-11 15:40:30|1675.8|1675.4|1676|1675.6|1676|1675.8|1675.8|1675.4|602
1607701240000|2020-12-11 15:40:40|1675.8|1675.4|1675.8|1675.4|1676|1675.6|1675.4|1675.2|1079
1607701250000|2020-12-11 15:40:50|1675.6|1675.2|1675.8|1675.6|1675.8|1675.6|1675.6|1675.2|101
1607701260000|2020-12-11 15:41:00|1676|1675.8|1675.8|1675.6|1676|1675.8|1675.4|1675.2|899
1607701270000|2020-12-11 15:41:10|1676|1675.4|1676|1675.8|1676.2|1675.8|1675.6|1675.2|1807
1607701280000|2020-12-11 15:41:20|1675.8|1675.6|1675.2|1675|1675.8|1675.6|1675.2|1675|1577
1607701290000|2020-12-11 15:41:30|1675.4|1674.8|1675.6|1675.2|1675.8|1675.4|1674.8|1674.6|5792
1607701300000|2020-12-11 15:41:40|1675.8|1675.4|1675.8|1675.4|1675.8|1675.6|1675.6|1675.4|623
1607701310000|2020-12-11 15:41:50|1676|1675.6|1676.6|1676.2|1676.8|1676.4|1675.8|1675.4|10042
1607701320000|2020-12-11 15:42:00|1677|1676.4|1677.4|1676.8|1678.4|1678|1677|1676.4|7889
1607701330000|2020-12-11 15:42:10|1677.2|1676.6|1677|1676.6|1677.2|1676.8|1676.6|1676.4|2619
1607701340000|2020-12-11 15:42:20||1676.4||1676.4||1676.8||1676.4|610
1607701350000|2020-12-11 15:42:30||1676.6||1676.4||1676.6||1676.4|0
1607701360000|2020-12-11 15:42:40|1676.6|1676.2|1675.8|1675.6|1676.6|1676.2|1675.8|1675.4|2629
1607701370000|2020-12-11 15:42:50|1675.6|1675.4|1675.8|1675.6|1675.8|1675.6|1675.6|1675.4|474
1607701380000|2020-12-11 15:43:00|1676|1675.8|1676|1675.6|1676|1675.8|1676|1675.6|548
1607701390000|2020-12-11 15:43:10|1675.8|1675.4|1675.6|1675.2|1675.8|1675.4|1675.4|1675.2|829
1607701400000|2020-12-11 15:43:20||1675.4||1675.4||1675.4||1675.4|596
1607701410000|2020-12-11 15:43:30|1675.8|1675.6|1675.6|1675.4|1675.8|1675.6|1675.4|1675.2|5079
1607701420000|2020-12-11 15:43:40|1675.8|1675.6|1675.8|1675.4|1675.8|1675.6|1675.8|1675.4|1719
1607701430000|2020-12-11 15:43:50|1676|1675.6|1677.4|1676.8|1677.6|1676.8|1676|1675.4|4536
1607701440000|2020-12-11 15:44:00|1677.6|1677|1676.2|1675.8|1677.8|1677.2|1676|1675.6|6457
1607701450000|2020-12-11 15:44:10|1676|1675.6|1676.2|1675.8|1676.6|1676.2|1676|1675.6|943
1607701460000|2020-12-11 15:44:20||1676||1676||1676||1676|0
1607701470000|2020-12-11 15:44:30|1676.4|1676.2|1676.2|1676|1676.4|1676.2|1676.2|1676|409
1607701480000|2020-12-11 15:44:40|1676.4|1676.2|1676.4|1676.2|1676.4|1676.2|1676.2|1676|707
1607701490000|2020-12-11 15:44:50|1676.2|1676|1676.2|1675.8|1676.4|1676|1676.2|1675.8|1306
1607701500000|2020-12-11 15:45:00|1676.4|1676|1677.2|1676.8|1677.4|1676.8|1676.4|1676|5145
1607701510000|2020-12-11 15:45:10|1677|1677|1677.8|1677.4|1677.8|1677.6|1676.8|1676.6|1711
1607701520000|2020-12-11 15:45:20|1678.2|1677.6|1678.8|1678.4|1679|1678.6|1677.8|1677.6|1849
1607701530000|2020-12-11 15:45:30|1678.6|1678.2|1678.4|1678.2|1678.8|1678.6|1678.2|1678|1801
1607701540000|2020-12-11 15:45:40|1678.6|1678|1678.6|1678.2|1678.8|1678.2|1678.4|1678|400
1607701550000|2020-12-11 15:45:50|1678.4|1678|1678.6|1678.2|1678.6|1678.2|1678.2|1677.8|1156
1607701560000|2020-12-11 15:46:00|1678.8|1678.4|1678.8|1678.4|1678.8|1678.4|1678.8|1678.4|714
1607701570000|2020-12-11 15:46:10|1679|1678.6|1678.6|1678.4|1679.2|1678.8|1678.6|1678.4|924
1607701590000|2020-12-11 15:46:30|1678.4|1678.2|1678.2|1677.8|1678.6|1678.4|1678.2|1677.8|4946
1607701610000|2020-12-11 15:46:50|1678|1677.6|1677.8|1677.6|1678|1677.8|1677.8|1677.6|1430
1607701620000|2020-12-11 15:47:00|1678|1677.8|1678|1677.8|1678.2|1678|1677.8|1677.6|3708
1607701630000|2020-12-11 15:47:10|1677.8|1677.6|1678|1677.8|1678.2|1678|1677.8|1677.6|5995
1607701640000|2020-12-11 15:47:20|1677.8|1677.6|1677.6|1677.2|1678|1677.8|1677.4|1677.2|3663
1607701650000|2020-12-11 15:47:30|1677.8|1677.4|1677.8|1677.4|1678|1677.8|1677.6|1677.2|595
1607701660000|2020-12-11 15:47:40|1677.6|1677.6|1677.8|1677.6|1677.8|1677.6|1677.6|1677.6|101
1607701670000|2020-12-11 15:47:50|1677.6|1677.4|1677.4|1677|1677.6|1677.4|1677.2|1677|780
1607701680000|2020-12-11 15:48:00|1677.2|1676.8|1677.2|1676.8|1677.4|1677|1677|1676.6|5595
1607701690000|2020-12-11 15:48:10|1677|1676.6|1677.2|1676.6|1677.2|1676.8|1677|1676.6|170
1607701700000|2020-12-11 15:48:20|1677|1676.8|1677.4|1677|1677.4|1677.2|1677|1676.8|1527
1607701710000|2020-12-11 15:48:30|1677.2|1676.8|1677.2|1676.8|1677.2|1677|1677|1676.8|601
1607701720000|2020-12-11 15:48:40|1677|1676.4|1676.2|1675.8|1677|1676.4|1676|1675.6|6773
1607701730000|2020-12-11 15:48:50|1676|1675.6|1676|1675.6|1676|1675.6|1676|1675.6|39
1607701740000|2020-12-11 15:49:00|1676.2|1675.8|1675.4|1675.2|1676.2|1675.8|1675.4|1675.2|908
1607701750000|2020-12-11 15:49:10|1675.2|1675|1676|1675.8|1676|1675.8|1675.2|1675|3438
1607701760000|2020-12-11 15:49:20|1675.8|1675.6|1676|1675.6|1676|1675.6|1675.6|1675.2|1037
1607701770000|2020-12-11 15:49:30|1675.8|1675.4|1675.8|1675.4|1675.8|1675.6|1675.6|1675.4|3228
1607701780000|2020-12-11 15:49:40|1675.6|1675.6|1675.6|1675.2|1675.8|1675.6|1675.4|1675.2|461
1607701790000|2020-12-11 15:49:50|1675.4|1675.4|1675.8|1675.4|1675.8|1675.4|1675.4|1675.4|520
1607701800000|2020-12-11 15:50:00|1675.6|1675.2|1675.4|1675|1675.6|1675.2|1675.2|1675|3027
1607701810000|2020-12-11 15:50:10|1675.2|1675.2|1675.2|1674.8|1675.4|1675.2|1674.8|1674.2|8072
1607701820000|2020-12-11 15:50:20|1675|1675|1675.2|1674.8|1675.2|1675|1674.8|1674.6|2344
1607701830000|2020-12-11 15:50:30|1675|1674.6|1675.2|1675|1675.2|1675|1674.8|1674.6|2490
1607701840000|2020-12-11 15:50:40|1675.4|1675.2|1675.4|1675.2|1675.4|1675.2|1675.2|1675|490
1607701850000|2020-12-11 15:50:50|1675.6|1675.4|1675.4|1675|1675.6|1675.4|1675.2|1675|3922
1607701860000|2020-12-11 15:51:00|1675.2|1674.8|1674|1673.8|1675.2|1674.8|1673.6|1673.2|8983
1607701870000|2020-12-11 15:51:10|1673.8|1673.6|1674|1673.6|1674|1673.8|1673.8|1673.6|836
1607701880000|2020-12-11 15:51:20|1673.8|1673.4|1673.8|1673.6|1674|1673.6|1673.4|1673.2|1224
1607701890000|2020-12-11 15:51:30|1673.6|1673.4|1673.6|1673.4|1673.6|1673.4|1673.6|1673.4|222
1607701900000|2020-12-11 15:51:40|1673.4|1673.2|1673.4|1673.2|1673.4|1673.2|1673.4|1673.2|370
1607701910000|2020-12-11 15:51:50|1673.2|1673|1673.6|1673.4|1673.8|1673.6|1673.2|1673|7400
1607701920000|2020-12-11 15:52:00|1673.8|1673.6|1675|1674.6|1675.2|1674.8|1673.8|1673.6|8020
1607701930000|2020-12-11 15:52:10|1674.8|1674.8|1675|1674.8|1675|1674.8|1674.8|1674.6|400
1607701940000|2020-12-11 15:52:20|1674.8|1674.6|1675.6|1675.2|1675.6|1675.2|1674.8|1674.6|3920
1607701950000|2020-12-11 15:52:30|1675.4|1675|1674.6|1674.2|1675.6|1675|1674.6|1674.2|3286
1607701960000|2020-12-11 15:52:40|1674.4|1674|1674.6|1674.4|1674.6|1674.4|1674|1673.8|4144
1607701970000|2020-12-11 15:52:50|1674.8|1674.6|1674.6|1674|1675|1674.6|1674.4|1674|1487
1607701980000|2020-12-11 15:53:00|1674.4|1673.8|1673.8|1673.6|1674.4|1673.8|1673.8|1673.4|699
1607701990000|2020-12-11 15:53:10|1674|1673.8|1674|1673.8|1674|1673.8|1674|1673.8|842
1607702000000|2020-12-11 15:53:20|||||||||2397
1607702010000|2020-12-11 15:53:30|1674.2|1674|1674.8|1674.4|1674.8|1674.4|1674.2|1674|7734
1607702020000|2020-12-11 15:53:40|1674.6|1674.2|1674.6|1674.4|1675.2|1675|1674.4|1674|4442
1607702030000|2020-12-11 15:53:50|1674.4|1674.2|1673.8|1673.4|1674.4|1674.2|1673.8|1673.4|5096
1607702040000|2020-12-11 15:54:00|1673.6|1673.2|1673.8|1673.4|1673.8|1673.4|1673.2|1673|99091
1607702050000|2020-12-11 15:54:10|1673.6|1673.2|1673|1672.8|1673.6|1673.4|1673|1672.8|2900
1607702060000|2020-12-11 15:54:20|1673.2|1673|1673.2|1672.8|1673.4|1673|1673|1672.8|1136
1607702070000|2020-12-11 15:54:30|1673|1672.6|1672.8|1672.6|1673.4|1672.8|1672.6|1672.2|8882
1607702080000|2020-12-11 15:54:40|1672.6|1672.4|1673|1672.8|1673.2|1673|1672.6|1672.2|2605
1607702090000|2020-12-11 15:54:50|1673.2|1673|1674.6|1674.2|1674.6|1674.4|1673.2|1673|14531
1607702100000|2020-12-11 15:55:00|1674.4|1674.4|1674.4|1674.2|1674.6|1674.4|1674.2|1674|1676
1607702110000|2020-12-11 15:55:10|1674.2|1674|1674|1673.6|1674.2|1674.2|1673.6|1673.4|2701
1607702120000|2020-12-11 15:55:20||1673.8||1673.6||1673.8||1673.6|1141
1607702130000|2020-12-11 15:55:30|1673.8|1673.4|1673.8|1673.6|1674|1673.8|1673.6|1673.4|6816
1607702140000|2020-12-11 15:55:40|1673.6|1673.4|1674|1673.6|1674.2|1673.8|1673.4|1673|3943
1607702150000|2020-12-11 15:55:50|1673.8|1673.4|1673.8|1673.4|1673.8|1673.4|1673.6|1673.2|463
1607702160000|2020-12-11 15:56:00|1674|1673.6|1673.6|1673.4|1674|1673.6|1673.6|1673.4|849
1607702170000|2020-12-11 15:56:10|1673.8|1673.2|1673.6|1673.4|1673.8|1673.4|1673.2|1673|1782
1607702180000|2020-12-11 15:56:20|1673.8|1673.6|1674|1673.8|1674.2|1674|1673.8|1673.4|3530
1607702190000|2020-12-11 15:56:30|1673.8|1673.6|1673.8|1673.6|1674|1673.8|1673.8|1673.4|3634
1607702200000|2020-12-11 15:56:40|1674|1673.8|1673.6|1673.4|1674|1673.8|1673.6|1673.2|1906
1607702210000|2020-12-11 15:56:50|1673.8|1673.2|1673.4|1672.8|1673.8|1673.2|1673.2|1672.8|2843
1607702220000|2020-12-11 15:57:00|1673.2|1672.6|1672.8|1672.6|1673.2|1672.8|1672.8|1672.6|129
1607702230000|2020-12-11 15:57:10|||||||||542
1607702240000|2020-12-11 15:57:20|1672.6|1672.4|1673.2|1673|1673.4|1673|1672.6|1672.4|632
1607702250000|2020-12-11 15:57:30|1673.4|1673.2|1673.6|1673.4|1673.8|1673.4|1673.2|1673|4353
1607702260000|2020-12-11 15:57:40|1673.8|1673.6|1674|1673.8|1674.2|1674|1673.8|1673.4|5977
1607702270000|2020-12-11 15:57:50|1673.8|1673.6|1673.6|1673.4|1673.8|1673.6|1673.4|1673|1494
1607702280000|2020-12-11 15:58:00|1673.8|1673.6|1673.8|1673.6|1674|1673.6|1673.8|1673.6|520
1607702300000|2020-12-11 15:58:20|1674|1673.8|1673.8|1673.6|1674|1673.8|1673.8|1673.6|201
1607702310000|2020-12-11 15:58:30|1674|1673.8|1674.2|1674|1674.2|1674|1673.8|1673.6|4447
1607702320000|2020-12-11 15:58:40|1674.4|1674.2|1675|1674.8|1675|1674.8|1674.4|1674.2|4082
1607702330000|2020-12-11 15:58:50|1674.8|1674.6|1674.4|1674.2|1675|1674.8|1674.4|1674|5167
1607702340000|2020-12-11 15:59:00|1674.6|1674.4|1674.2|1674|1674.6|1674.4|1674.2|1674|1357
1607702350000|2020-12-11 15:59:10|1674|1673.8|1674.4|1674|1674.6|1674.2|1674|1673.8|5597
1607702360000|2020-12-11 15:59:20|1674.2|1673.8|1674.2|1674|1674.2|1674|1674.2|1673.8|0
1607702370000|2020-12-11 15:59:30|||||||||400
1607702380000|2020-12-11 15:59:40|1674.4|1674.2|1674.4|1674.2|1674.6|1674.2|1674.2|1674|2287
1607702390000|2020-12-11 15:59:50|1674.2|1674|1674.2|1674|1674.2|1674|1674.2|1673.8|863
1607702400000|2020-12-11 16:00:00|1674.4|1674.2|1674.2|1674|1674.4|1674.2|1674.2|1674|1281
1607702410000|2020-12-11 16:00:10|1674|1673.8|1674.2|1673.8|1674.4|1674.2|1673.8|1673.6|7299
1607702420000|2020-12-11 16:00:20|1674|1674|1674.2|1674|1674.2|1674|1673.4|1673.2|13502
1607702430000|2020-12-11 16:00:30|1674|1673.8|1674.2|1673.8|1674.2|1674|1673.8|1673.6|7780
1607702440000|2020-12-11 16:00:40|1674|1673.6|1674.2|1673.8|1674.2|1673.8|1674|1673.6|325
1607702450000|2020-12-11 16:00:50|1674.4|1674|1674.6|1674.2|1674.8|1674.4|1674.2|1673.8|10283
1607702470000|2020-12-11 16:01:10|1674.4|1674.4|1675|1674.8|1675|1674.8|1674.4|1674.2|7112
1607702480000|2020-12-11 16:01:20|1675.2|1675|1675.4|1675.2|1675.6|1675.4|1675.2|1675|3103
1607702490000|2020-12-11 16:01:30|1675.6|1675.4|1675|1674.6|1675.6|1675.4|1674.8|1674.6|4452
1607702500000|2020-12-11 16:01:40|1675.2|1674.8|1675.2|1675|1675.2|1675|1675|1674.6|4460
1607702510000|2020-12-11 16:01:50|1675|1674.8|1674.4|1674|1675.2|1674.8|1674.4|1674|4881
1607702520000|2020-12-11 16:02:00|1674.6|1674.2|1674.6|1674.2|1674.6|1674.4|1674.4|1674.2|3040
1607702530000|2020-12-11 16:02:10||1674.4||1674.4||1674.4||1674.4|0
1607702540000|2020-12-11 16:02:20|1674.4|1674.2|1674.2|1673.8|1674.4|1674.2|1674.2|1673.8|2976
1607702550000|2020-12-11 16:02:30|1674|1673.6|1673.8|1673.6|1674|1673.8|1673.8|1673.6|1665
1607702560000|2020-12-11 16:02:40|||||||||214
1607702570000|2020-12-11 16:02:50|1673.6|1673.4|1673.6|1673.4|1673.8|1673.4|1673.4|1673.2|2986
1607702580000|2020-12-11 16:03:00|1673.4|1673.2|1674.6|1674.2|1674.6|1674.2|1673.4|1673.2|5950
1607702590000|2020-12-11 16:03:10|1674.4|1674.4|1674.8|1674.4|1674.8|1674.6|1674.4|1674|2445
1607702600000|2020-12-11 16:03:20|1674.6|1674.2|1674|1673.8|1674.8|1674.4|1674|1673.8|1995
1607702610000|2020-12-11 16:03:30|1673.8|1673.6|1673.8|1673.2|1674|1673.6|1673.8|1673.2|2282
1607702620000|2020-12-11 16:03:40|1673.6|1673.4|1673.6|1673.2|1673.8|1673.6|1673.6|1673.2|1423
1607702630000|2020-12-11 16:03:50|1673.4|1673|1673.8|1673.6|1674|1673.8|1673.4|1673|3478
1607702640000|2020-12-11 16:04:00|1674|1673.8|1674.2|1673.8|1674.2|1674|1673.8|1673.6|4484
1607702650000|2020-12-11 16:04:10|1674|1673.6|1674|1673.4|1674.2|1674|1673.8|1673.4|5260
1607702660000|2020-12-11 16:04:20|1673.8|1673.2|1673.6|1673.2|1673.8|1673.4|1673.2|1673|1094
1607702670000|2020-12-11 16:04:30|1673.4|1673.4|1673|1672.8|1673.8|1673.4|1672.4|1672|9921
1607702680000|2020-12-11 16:04:40|1673.2|1673|1673.6|1673.2|1673.6|1673.2|1673|1672.6|3325
1607702690000|2020-12-11 16:04:50|1673.8|1673.4|1673.6|1673.4|1673.8|1673.4|1673.6|1673.2|1812
1607702700000|2020-12-11 16:05:00|1673.8|1673.6|1674|1673.6|1674.2|1674|1673.6|1673.6|9825
1607702710000|2020-12-11 16:05:10|1673.8|1673.8|1674|1673.6|1674|1673.8|1673.8|1673.6|636
1607702720000|2020-12-11 16:05:20|1673.8|1673.4|1673.4|1673.2|1673.8|1673.4|1673|1672.8|3462
1607702730000|2020-12-11 16:05:30||1673||1673.2||1673.2||1673|316
1607702740000|2020-12-11 16:05:40|1673.2|1673|1673.2|1673|1673.4|1673|1673.2|1673|578
1607702750000|2020-12-11 16:05:50|1673|1672.8|1673.2|1672.8|1673.2|1672.8|1673|1672.6|762
1607702760000|2020-12-11 16:06:00|1673.4|1673|1674|1673.8|1674|1673.8|1673.4|1673|4869
1607702770000|2020-12-11 16:06:10|1673.8|1673.6|1674|1673.8|1674|1673.8|1673.8|1673.6|220
1607702780000|2020-12-11 16:06:20|1673.8|1673.6|1674|1673.6|1674|1673.8|1673.8|1673.6|1738
1607702790000|2020-12-11 16:06:30|1673.8|1673.4|1674|1673.6|1674|1673.6|1673.8|1673.4|865
1607702800000|2020-12-11 16:06:40|1673.8|1673.8|1674|1673.8|1674|1673.8|1673.8|1673.8|0
1607702810000|2020-12-11 16:06:50|1673.8|1673.6|1673.8|1673.6|1674|1673.6|1673.8|1673.6|1372
1607702820000|2020-12-11 16:07:00|1673.6|1673.4|1673.8|1673.4|1674|1673.8|1673.6|1673.4|8136
1607702830000|2020-12-11 16:07:10|1673.6|1673.6|1672.6|1672.4|1673.8|1673.6|1672.6|1672.2|14469
1607702840000|2020-12-11 16:07:20|1672.4|1672.2|1672|1671.6|1672.4|1672.2|1672|1671.6|1219
1607702850000|2020-12-11 16:07:30|||||||||10
1607702860000|2020-12-11 16:07:40|1671.8|1671.8|1672|1671.8|1672|1671.8|1671.8|1671.4|8101
1607702870000|2020-12-11 16:07:50|1672.2|1672|1672|1671.8|1672.2|1672|1672|1671.6|5924
1607702880000|2020-12-11 16:08:00|1672.2|1672|1672.4|1672|1672.8|1672.4|1672.2|1672|3233
1607702890000|2020-12-11 16:08:10|1672.6|1672.2|1672.6|1672.4|1672.6|1672.4|1672.6|1672.2|263
1607702900000|2020-12-11 16:08:20|1672.8|1672.6|1673|1672.6|1673|1672.6|1672.8|1672.6|270
1607702910000|2020-12-11 16:08:30|1672.8||1672.8||1672.8||1672.8||155
1607702920000|2020-12-11 16:08:40|1672.6|1672.4|1672.8|1672.4|1672.8|1672.6|1672.6|1672.4|1162
1607702930000|2020-12-11 16:08:50|1672.6|1672.6|1672.2|1672|1672.8|1672.6|1672.2|1672|3493
1607702940000|2020-12-11 16:09:00|1672.4|1671.8|1671.8|1671.6|1672.4|1671.8|1671.8|1671.6|1650
1607702950000|2020-12-11 16:09:10|1671.6|1671.4|1672|1671.8|1672|1671.8|1671.6|1671.2|1083
1607702960000|2020-12-11 16:09:20|1672.2|1672|1672.2|1672|1672.4|1672|1672|1671.8|1776
1607702970000|2020-12-11 16:09:30|1672.4|1672.2|1672.4|1672.2|1672.4|1672.2|1672.4|1672|703
1607702980000|2020-12-11 16:09:40|1672.2|1672|1672.4|1672|1672.4|1672|1672|1671.8|2110
1607702990000|2020-12-11 16:09:50|||||||||109
1607703000000|2020-12-11 16:10:00|1672.2|1672.2|1672.4|1672|1672.4|1672.2|1672.2|1672|2284
1607703010000|2020-12-11 16:10:10|1672.2|1672.2|1672.8|1672.6|1672.8|1672.6|1672.2|1672.2|6638
1607703020000|2020-12-11 16:10:20|1673|1672.8|1672.8|1672.6|1673|1672.8|1672.8|1672.6|893
1607703030000|2020-12-11 16:10:30|1673|1672.8|1673|1672.8|1673.2|1672.8|1672.8|1672.8|2518
1607703040000|2020-12-11 16:10:40|1672.8|1672.6|1672.6|1672.2|1672.8|1672.6|1672.4|1672.2|8447
1607703050000|2020-12-11 16:10:50|1672.4|1672|1671.8|1671.6|1672.4|1672|1671.8|1671.6|3691
1607703060000|2020-12-11 16:11:00|1671.6|1671.4|1671.6|1671.4|1671.8|1671.6|1671.6|1671.4|2413
1607703070000|2020-12-11 16:11:10|1671.4|1671.2|1671|1670.8|1671.4|1671.2|1671|1670.8|4987
1607703080000|2020-12-11 16:11:20|1670.8|1670.6|1671|1670.6|1671|1670.6|1670.2|1670|7274
1607703090000|2020-12-11 16:11:30|1670.8|1670.4|1670.6|1670.4|1670.8|1670.4|1670.6|1670.4|144
1607703110000|2020-12-11 16:11:50|1670.4|1670.2|1670.4|1670.2|1670.6|1670.4|1670.4|1670.2|1373
1607703120000|2020-12-11 16:12:00|1670.6|1670.4|1670.6|1670.4|1670.8|1670.6|1670.4|1670.2|4050
1607703130000|2020-12-11 16:12:10|1670.4|1670.2|1670.6|1670.2|1670.6|1670.4|1670.2|1670|3033
1607703140000|2020-12-11 16:12:20|1670.4|1670|1670|1669.8|1670.4|1670|1670|1669.8|2125
1607703150000|2020-12-11 16:12:30|1670.2|1669.6|1670|1669.6|1670.2|1669.8|1670|1669.6|119
1607703160000|2020-12-11 16:12:40||1669.8||1669.8||1669.8||1669.8|10
1607703170000|2020-12-11 16:12:50|1670.2|1670|1670|1669.8|1670.2|1670|1670|1669.8|2300
1607703180000|2020-12-11 16:13:00|1670.2||1670||1670.2||1670||201
1607703190000|2020-12-11 16:13:10|1669.8|1669.6|1669.6|1669.4|1669.8|1669.6|1669.6|1669.4|1556
1607703200000|2020-12-11 16:13:20|1669.8|1669.6|1670|1669.8|1670|1669.8|1669.8|1669.6|842
1607703210000|2020-12-11 16:13:30|1670.2|1669.6|1670.8|1670.6|1670.8|1670.6|1670.2|1669.6|8326
1607703220000|2020-12-11 16:13:40|1670.6|1670.4|1670|1669.8|1670.8|1670.4|1670|1669.6|5390
1607703230000|2020-12-11 16:13:50|1669.8|1669.6|1670|1669.8|1670|1669.8|1669.8|1669.6|1866
1607703240000|2020-12-11 16:14:00|1670.6|1669.6|1670.4|1670.2|1671|1670.4|1670.4|1669.6|5577
1607703250000|2020-12-11 16:14:10|1670.6|1670.4|1672.2|1672|1672.4|1672|1670.6|1670.2|5341
1607703260000|2020-12-11 16:14:20||1671.8||1671.8||1672||1671.8|247
1607703270000|2020-12-11 16:14:30|1672|1671.6|1671.6|1671.2|1672|1671.6|1671.4|1671|4296
1607703280000|2020-12-11 16:14:40|1671.4|1671.4|1671.4|1671|1671.4|1671.4|1671|1670.8|5091
1607703290000|2020-12-11 16:14:50|||||||||25
1607703300000|2020-12-11 16:15:00|1671.6|1671.2|1671.4|1671|1671.6|1671.4|1671.4|1671|6001
1607703310000|2020-12-11 16:15:10|1671.6|1671.2|1671.6|1671|1671.8|1671.2|1671.6|1671|261
1607703320000|2020-12-11 16:15:20|1671.2|1670.6|1671.4|1671|1671.4|1671|1671.2|1670.6|255
1607703330000|2020-12-11 16:15:30|1671.2|1670.8|1671|1670.6|1671.4|1671|1671|1670.6|296
1607703340000|2020-12-11 16:15:40|1671.2|1670.8|1671.2|1670.8|1671.4|1671|1671.2|1670.8|290
1607703350000|2020-12-11 16:15:50|1671.4|1671|1671.4|1671|1671.4|1671|1671.2|1670.6|485
1607703360000|2020-12-11 16:16:00|1671.6|1671.2|1671|1670.4|1671.6|1671.2|1671|1670.4|93
1607703370000|2020-12-11 16:16:10|1671.2|1670.6|1671|1670.2|1671.2|1670.8|1671|1670.2|471
1607703380000|2020-12-11 16:16:20|1670.8|1670.4|1670.4|1670|1671|1670.4|1670.4|1670|424
1607703390000|2020-12-11 16:16:30|1670.6|1669.2|1669.2|1668.6|1670.6|1669.2|1669|1668.4|1551
1607703400000|2020-12-11 16:16:40|1668.4|1668|1669.2|1668.4|1669.2|1668.4|1668.4|1668|456
1607703410000|2020-12-11 16:16:50|1669.4|1668.6|1670.4|1670|1670.6|1670|1669.4|1668.6|522
1607703420000|2020-12-11 16:17:00|1670.2|1669.8|1670.4|1669.8|1670.4|1669.8|1670|1669.4|0
1607703430000|2020-12-11 16:17:10|1670.2|1669.6|1669.4|1668.6|1670.2|1669.6|1668.6|1667.8|582
1607703440000|2020-12-11 16:17:20|1669|1668.4|1669.4|1669|1669.4|1669|1669|1668.4|621
1607703450000|2020-12-11 16:17:30|1669.2|1668.8|1669.2|1668.8|1669.4|1669|1669.2|1668.6|0
1607703460000|2020-12-11 16:17:40|1669.4|1669|1669.4|1669|1669.4|1669|1669|1668.6|574
1607703470000|2020-12-11 16:17:50|1669.2|1668.8|1669|1668.4|1669.6|1669.2|1669|1668.4|222
1607703480000|2020-12-11 16:18:00|1669.2|1668.6|1668.8|1668.2|1669.2|1668.6|1668.6|1668|0
1607703490000|2020-12-11 16:18:10|1668.6|1668|1669.2|1668.8|1669.2|1668.8|1668.6|1668|698
1607703500000|2020-12-11 16:18:20|1669.4|1669|1669|1668.4|1669.6|1669.2|1668.8|1668.4|703
1607703510000|2020-12-11 16:18:30|1668.8|1668.2|1669|1668.6|1669|1668.6|1668.8|1668.2|0
1607703520000|2020-12-11 16:18:40|1669.2|1668.8|1670|1669.4|1670|1669.4|1669.2|1668.8|354
1607703530000|2020-12-11 16:18:50|1670.2|1669.6|1670.2|1669.6|1670.2|1669.6|1670|1669.2|5055
1607703540000|2020-12-11 16:19:00|1670|1669.4|1670.2|1669.8|1670.2|1669.8|1670|1669.4|221
1607703550000|2020-12-11 16:19:10|1670|1669.6|1670.2|1669.6|1670.2|1669.8|1669.8|1669.2|573
1607703560000|2020-12-11 16:19:20|1670.4|1669.8|1669.6|1669|1670.4|1670|1669.4|1668.8|90
1607703570000|2020-12-11 16:19:30|1670.2|1669.4|1670|1669.4|1670.2|1669.6|1670|1669.2|152
1607703580000|2020-12-11 16:19:40|1670.2|1669.6|1670.2|1669.6|1670.2|1669.6|1670.2|1669.6|0
1607703590000|2020-12-11 16:19:50|1670|1669.4|1670|1669.4|1670.2|1669.6|1670|1669.4|134
1607703600000|2020-12-11 16:20:00|1670.2|1669.6|1670.2|1669.6|1670.2|1669.8|1669.8|1669.2|219
1607703610000|2020-12-11 16:20:10|1670.6|1669.8|1670.8|1670|1671|1670.4|1670.6|1669.8|763
1607703620000|2020-12-11 16:20:20|1671|1670.2|1670.8|1670.2|1671|1670.4|1670.8|1670.2|677
1607703630000|2020-12-11 16:20:30|1671|1670.4|1671|1670.6|1671|1670.6|1671|1670.4|156
1607703640000|2020-12-11 16:20:40|1670.2|1669.6|1670.2|1669.8|1670.4|1670|1670.2|1669.6|142
1607703650000|2020-12-11 16:20:50|1670.4|1670|1669.4|1668.8|1670.4|1670|1669.4|1668.8|103
1607703660000|2020-12-11 16:21:00|1669|1669|1669.6|1669|1669.6|1669.2|1669|1668.6|1184
1607703670000|2020-12-11 16:21:10|1669|1669.2|1668.2|1667.6|1669|1669.2|1668.2|1667.6|354
1607703680000|2020-12-11 16:21:20|1668.4|1667.8|1668|1667.4|1668.6|1668|1668|1667.4|218
1607703690000|2020-12-11 16:21:30|1668.2|1667.6|1668.4|1667.8|1668.4|1667.8|1668.2|1667.6|1
1607703700000|2020-12-11 16:21:40|1668.2|1667.6|1667.8|1667.2|1668.4|1667.8|1667.6|1667|284
1607703710000|2020-12-11 16:21:50|1668|1667.4|1667.8|1667.4|1668|1667.4|1667.8|1667.2|402
1607703720000|2020-12-11 16:22:00|1668|1667.2|1667.6|1667|1668|1667.4|1667.2|1666.8|364
1607703730000|2020-12-11 16:22:10|1667.4|1666.8|1668.2|1667.6|1668.2|1667.6|1667.4|1666.8|1124
1607703740000|2020-12-11 16:22:20|1668.4|1667.8|1667.6|1667|1668.4|1667.8|1667.6|1667|246
1607703750000|2020-12-11 16:22:30|1668|1667.2|1667.6|1667|1668.2|1667.6|1667.6|1667|674
1607703760000|2020-12-11 16:22:40|1667.4|1666.8|1668|1667.4|1668|1667.4|1667.2|1666.6|173
1607703770000|2020-12-11 16:22:50|1667.8|1667.2|1667.4|1666.8|1668|1667.2|1667.4|1666.8|338
1607703780000|2020-12-11 16:23:00|1667.6|1667|1667.4|1666.8|1667.6|1667|1667.2|1666.6|333
1607703790000|2020-12-11 16:23:10|1667.2|1667|1667.4|1667|1667.6|1667.2|1667.2|1667|596
1607703800000|2020-12-11 16:23:20|1667.6|1667.2|1666.8|1666.2|1667.6|1667.2|1666.8|1666.2|541
1607703810000|2020-12-11 16:23:30|1666.2|1665.4|1665.8|1665.2|1666.2|1665.4|1665.6|1665|400
1607703820000|2020-12-11 16:23:40|1665.6|1665|1665.4|1664.8|1665.6|1665|1665|1664.4|342
1607703830000|2020-12-11 16:23:50|1665.6|1665|1666|1665.4|1666|1665.4|1665.6|1665|445
1607703840000|2020-12-11 16:24:00|1665.8|1665.6|1665|1664.4|1666|1665.6|1665|1664.4|364
1607703850000|2020-12-11 16:24:10|1665.2|1664.8|1665.4|1665|1665.6|1665|1665.2|1664.8|171
1607703860000|2020-12-11 16:24:20|1665.2|1664.8|1665.6|1665|1665.6|1665|1665.2|1664.8|140
1607703870000|2020-12-11 16:24:30|1665.4|1664.8|1665.6|1665|1665.6|1665|1665.4|1664.8|159
1607703880000|2020-12-11 16:24:40|1665.4|1665.2|1665.2|1664.6|1665.6|1665.2|1664.8|1664.2|107
1607703890000|2020-12-11 16:24:50|1665|1664.4|1664.8|1664.2|1665.2|1664.8|1664.8|1664.2|80
1607703900000|2020-12-11 16:25:00|1665|1664.4|1665.8|1665.2|1666|1665.4|1665|1664.4|553
1607703910000|2020-12-11 16:25:10|1666|1665.4|1665.6|1665.2|1666|1665.6|1665.6|1665.2|662
1607703920000|2020-12-11 16:25:20|1665.8|1665.4|1665.8|1665.2|1666|1665.4|1665.4|1665|160
1607703930000|2020-12-11 16:25:30|1666|1665.4|1668.2|1667.6|1668.2|1667.6|1666|1665.4|808
1607703940000|2020-12-11 16:25:40|1667.6|1667|1667.2|1666.6|1667.8|1667.2|1667.2|1666.6|472
1607703950000|2020-12-11 16:25:50|1667|1666.4|1667.4|1666.8|1667.4|1666.8|1667|1666.4|463
1607703960000|2020-12-11 16:26:00|1667|1666.4|1666.2|1665.6|1667|1666.4|1666.2|1665.4|451
1607703970000|2020-12-11 16:26:10|1665.8|1665.2|1666.4|1665.8|1666.6|1666|1665.8|1665.2|40
1607703980000|2020-12-11 16:26:20|1666.6|1666|1666|1665.4|1666.6|1666|1666|1665.2|0
1607703990000|2020-12-11 16:26:30|1666.2|1665.6|1665.6|1665|1666.2|1665.6|1665.6|1665|258
1607704000000|2020-12-11 16:26:40|1665.8|1665.2|1665.2|1664.4|1665.8|1665.2|1664.8|1664.4|424
1607704010000|2020-12-11 16:26:50|1665.4|1664.6|1665.2|1664.4|1665.8|1665.2|1665.2|1664.4|781
1607704020000|2020-12-11 16:27:00|1665|1664.6|1665.6|1665.2|1665.8|1665.4|1665|1664.4|86
1607704030000|2020-12-11 16:27:10|1665.8|1665.4|1665.6|1665|1665.8|1665.4|1665.6|1665|3251
1607704040000|2020-12-11 16:27:20|1665.8|1665.2|1665.2|1664.6|1665.8|1665.2|1665|1664.4|669
1607704050000|2020-12-11 16:27:30|1664.8|1664.2|1665.4|1665|1665.4|1665|1664.8|1664.2|675
1607704060000|2020-12-11 16:27:40|1665.2|1664.8|1665.2|1664.8|1665.4|1665|1665.2|1664.8|157
1607704070000|2020-12-11 16:27:50|1665|1664.6|1664.8|1664.2|1665.2|1664.8|1664.6|1664|187
1607704080000|2020-12-11 16:28:00|1664.6|1664|1666|1665.6|1666|1665.6|1664.6|1664|168
1607704090000|2020-12-11 16:28:10|1665.8|1665.4|1665.8|1665.2|1666.6|1666.2|1665.8|1665.2|363
1607704100000|2020-12-11 16:28:20|1665.6|1665.4|1666|1665.4|1666.2|1665.8|1665.6|1665|1074
1607704110000|2020-12-11 16:28:30|1665.8|1665.2|1665.4|1665|1665.8|1665.2|1665.4|1665|271
1607704120000|2020-12-11 16:28:40|1665.2|1664.8|1665.6|1665|1665.6|1665|1665.2|1664.6|650
1607704130000|2020-12-11 16:28:50|1665.4|1665.2|1665.4|1665|1665.6|1665.2|1665.4|1665|74
1607704140000|2020-12-11 16:29:00|1666.6|1665.8|1666.4|1666|1666.6|1666.2|1666.4|1665.8|53
1607704150000|2020-12-11 16:29:10|1666.6|1666.2|1666.6|1666.2|1666.6|1666.2|1666.4|1666|325
1607704160000|2020-12-11 16:29:20|1666.2|1665.6|1667.6|1667|1667.8|1667.2|1666.2|1665.6|663
1607704170000|2020-12-11 16:29:30|1667.8|1667.2|1666.4|1666|1667.8|1667.2|1666.2|1665.8|148
1607704180000|2020-12-11 16:29:40|1666.2|1665.8|1665.4|1664.8|1666.4|1666|1665.4|1664.8|1682
1607704190000|2020-12-11 16:29:50|1665.2|1664.4|1664.4|1663.8|1665.8|1665.2|1664.4|1663.8|113
1607932800000|2020-12-14 08:00:00|1705.6|1654.8|1698.8|1697.2|1705.6|1699.6|1697|1654.8|133412
1607932810000|2020-12-14 08:00:10|1699.2|1697.4|1704.2|1702.4|1705.8|1705.2|1699.2|1697.4|14701
1607932820000|2020-12-14 08:00:20|1703.4|1702.2|1706.6|1705|1707.2|1705.6|1703.4|1702.2|5615
1607932830000|2020-12-14 08:00:30|1706.4|1704.8|1711.4|1709|1712|1710.6|1706.4|1704.8|8201
1607932840000|2020-12-14 08:00:40|1710.4|1709.2|1711.8|1710.8|1714|1712.4|1710.4|1709|3750
1607932850000|2020-12-14 08:00:50|1712.4|1709.2|1711.4|1709.6|1714|1712.2|1709.6|1709.2|4715
1607932860000|2020-12-14 08:01:00|1712.8|1709.4|1713.6|1711.2|1714|1713.2|1712.8|1709.4|1018
1607932870000|2020-12-14 08:01:10|1713.4|1711|1713|1711.4|1713.6|1713.4|1713|1710.2|658
1607932880000|2020-12-14 08:01:20|1713.4|1712.4|1714|1713.2|1714|1713.2|1713.2|1711.4|1685
1607932890000|2020-12-14 08:01:30|1715|1713.4|1714.2|1714|1715|1714.2|1714.2|1713.4|1395
1607932900000|2020-12-14 08:01:40|1715|1714.4|1716.2|1715.4|1716.2|1715.6|1714.2|1714|2402
1607932910000|2020-12-14 08:01:50|1716.6|1715.8|1717.2|1716.2|1719|1718.6|1716.6|1715.4|3757
1607932920000|2020-12-14 08:02:00|1718|1716.4|1719.8|1717.2|1720|1719.6|1716|1715.6|8170
1607932930000|2020-12-14 08:02:10|1720|1717.4|1718.6|1717.4|1720.8|1720|1718.4|1717.4|3218
1607932940000|2020-12-14 08:02:20|1718|1717.6|1719.2|1718.2|1719.8|1718.8|1718|1717.6|7024
1607932950000|2020-12-14 08:02:30|1718.8|1717.8|1719|1717|1719.2|1718.4|1716.8|1715.2|6353
1607932960000|2020-12-14 08:02:40|1718.8|1717.2|1719|1718.2|1719.8|1719.6|1718.2|1717.2|3013
1607932970000|2020-12-14 08:02:50|1719.2|1718|1719.2|1718|1719.2|1718.4|1718.2|1717.6|1490
1607932980000|2020-12-14 08:03:00|1719.4|1718.6|1718|1716.8|1719.4|1719.2|1717.2|1715.8|3615
1607932990000|2020-12-14 08:03:10|1718.8|1717.4|1718.6|1717.4|1719.4|1719|1716.8|1715.8|7308
1607933000000|2020-12-14 08:03:20|1718.4|1716|1718.4|1717.4|1719.4|1718.6|1718.2|1715.8|2543
1607933010000|2020-12-14 08:03:30|1718|1717.2|1717|1715|1718|1717.2|1717|1714.8|1000
1607933020000|2020-12-14 08:03:40||1714.8||1714.8||1714.8||1714.8|0
1607933030000|2020-12-14 08:03:50|1716|1714|1717.4|1715.2|1717.6|1716|1715.8|1714|5503
1607933040000|2020-12-14 08:04:00|1717.2|1715|1717.4|1715.6|1717.4|1715.6|1716.2|1715|275
1607933060000|2020-12-14 08:04:20|1717.2|1716.4|1717.4|1716.4|1717.6|1717.4|1716.6|1715.4|1514
1607933070000|2020-12-14 08:04:30|1717.2|1716.2|1719|1718.2|1719.8|1718.6|1716.8|1716.2|4958
1607933080000|2020-12-14 08:04:40|1718.8|1718|1722.6|1721.6|1723|1722.8|1718.6|1718|16168
1607933090000|2020-12-14 08:04:50|1722.8|1721.8|1726|1724.8|1726.8|1726.2|1722.8|1721.8|2449
1607933100000|2020-12-14 08:05:00|1726.2|1725|1722.8|1721.6|1726.4|1725|1722.8|1721.6|2138
1607933110000|2020-12-14 08:05:10|1723|1722|1725.6|1723.2|1727|1726.8|1722.8|1721.2|14224
1607933120000|2020-12-14 08:05:20|1726|1723.4|1726|1723.6|1726.4|1724|1725.4|1723.4|0
1607933130000|2020-12-14 08:05:30|1726.6|1723.8|1726.6|1724.8|1726.6|1724.8|1726.6|1723.8|350
1607933140000|2020-12-14 08:05:40|1726.8|1725.6|1730|1728.4|1731|1729.6|1726.8|1725.6|32378
1607933150000|2020-12-14 08:05:50|1730.8|1728.6|1727.8|1726|1731.8|1731.2|1727.8|1724.8|7859
1607933160000|2020-12-14 08:06:00|1727|1726.2|1727.4|1726.2|1727.8|1727|1727|1726|1672
1607933170000|2020-12-14 08:06:10|1727.2|1726.8|1728.8|1726|1729.4|1727|1725.8|1724.2|6339
1607933180000|2020-12-14 08:06:20|1728.6|1726.2|1727.2|1726.2|1728.8|1727|1726.8|1725.8|640
1607933190000|2020-12-14 08:06:30|1727|1725.2|1727.2|1726|1729|1727.4|1726.4|1725|2281
1607933200000|2020-12-14 08:06:40|1727.4|1726.2|1727|1726.6|1727.4|1726.8|1726.4|1726|2327
1607933210000|2020-12-14 08:06:50|1727.2|1726.8|1729|1727.8|1730|1729.6|1726.8|1726.4|25335
1607933220000|2020-12-14 08:07:00|1729.2|1728|1729.4|1728.6|1730|1729.8|1728.8|1727.8|3439
1607933230000|2020-12-14 08:07:10|1729|1728.2|1731.2|1730|1731.8|1731.4|1728.8|1728|9230
1607933240000|2020-12-14 08:07:20|1731.4|1729.6|1731.8|1730.6|1732|1731.6|1730|1729|12239
1607933250000|2020-12-14 08:07:30|1732|1731.2|1732.6|1731.8|1734|1733|1732|1731|4669
1607933260000|2020-12-14 08:07:40|1733|1732|1732.4|1731|1733|1732.6|1731.8|1731|2703
1607933270000|2020-12-14 08:07:50|1731.8|1730.2|1729.4|1727.6|1732.4|1731|1729.4|1726.6|1856
1607933280000|2020-12-14 08:08:00|1728.6|1727.4|1729.8|1728|1730|1728.4|1727|1726|3221
1607933290000|2020-12-14 08:08:10|1729.6|1727.8|1729|1728.2|1729.6|1729|1727.8|1727|6671
1607933300000|2020-12-14 08:08:20|1729.4|1728.4|1730.6|1729.8|1730.8|1730|1728.6|1728.2|3241
1607933310000|2020-12-14 08:08:30|1730.8|1729.6|1729.4|1728.8|1730.8|1730.6|1728.6|1727.8|4273
1607933320000|2020-12-14 08:08:40|1729.2|1728|1729.8|1728.6|1730.8|1730.4|1728.2|1727.8|8127
1607933330000|2020-12-14 08:08:50|1728.8|1728.4|1728.4|1727.6|1729.4|1728.4|1728.2|1727.2|4127
1607933340000|2020-12-14 08:09:00|1728|1726.8|1726.6|1725.4|1728.4|1727.6|1726.4|1724.4|1145
1607933350000|2020-12-14 08:09:10|1726|1725.2|1727.4|1726.6|1727.4|1727.2|1726|1725.2|6472
1607933360000|2020-12-14 08:09:20|1728.4|1727|1728.2|1726.8|1728.6|1728.4|1727|1726|6458
1607933370000|2020-12-14 08:09:30|1728|1727|1727.2|1726.4|1728.4|1727.2|1727|1726.2|2769
1607933380000|2020-12-14 08:09:40|1728|1726.2|1725.4|1724.2|1728|1727|1724|1722|12287
1607933390000|2020-12-14 08:09:50|1725|1724.4|1725.6|1724.4|1726|1725.6|1725|1724.4|407
1607933400000|2020-12-14 08:10:00|1725|1724|1724.8|1723.8|1725.6|1724.8|1724.6|1723.2|3990
1607933410000|2020-12-14 08:10:10|1725|1724|1726.2|1725.2|1727.6|1727.4|1724.8|1723.8|4554
1607933420000|2020-12-14 08:10:20|1727|1725.6|1727|1726|1728.2|1727|1725.8|1725.2|1352
1607933430000|2020-12-14 08:10:30|1727.4|1726.2|1729.6|1729|1729.6|1729.2|1727.4|1726.2|12735
1607933440000|2020-12-14 08:10:40|1730|1729.2|1730.2|1729.2|1731.4|1730.2|1729.8|1729|1893
1607933450000|2020-12-14 08:10:50|1730|1729|1729.4|1728.2|1730|1729.4|1728.8|1727.8|2296
1607933460000|2020-12-14 08:11:00|1729.8|1728|1729.6|1728.8|1730|1729.2|1729.4|1728|162
1607933470000|2020-12-14 08:11:10|1729.4|1729|1729.4|1729|1729.6|1729.2|1729|1728.6|524
1607933480000|2020-12-14 08:11:20|1729.6|1729.4|1730.8|1729.8|1730.8|1730.4|1728.2|1726.4|34594
1607933490000|2020-12-14 08:11:30|1730.4|1730|1730.8|1729.8|1730.8|1730|1729.8|1729.2|1304
1607933510000|2020-12-14 08:11:50|1730.6|1730|1730.8|1730.4|1730.8|1730.6|1730.2|1729.6|2080
1607933520000|2020-12-14 08:12:00|1730.6|1730.2|1729.8|1728.8|1730.6|1730.2|1729.4|1728|1994
1607933530000|2020-12-14 08:12:10|1729.4|1728.4|1731.6|1730.6|1731.6|1731.2|1728.8|1728.4|4876
1607933540000|2020-12-14 08:12:20|1731.8|1730.8|1732.8|1732.2|1732.8|1732.2|1731.8|1730.8|2883
1607933550000|2020-12-14 08:12:30|1732.6|1732|1733|1732.6|1733.4|1733|1732.6|1732|4176
1607933560000|2020-12-14 08:12:40|1733.6|1732.4|1733.8|1732.6|1734|1733|1732.6|1732.4|924
1607933570000|2020-12-14 08:12:50|1734||1734||1734||1733.8||20
1607933580000|2020-12-14 08:13:00|1734.2|1733.2|1735.2|1734.2|1736|1735.4|1734|1732.6|15670
1607933590000|2020-12-14 08:13:10|1735.4|1733.8|1735|1734|1735.4|1734|1735|1733.8|250
1607933600000|2020-12-14 08:13:20|1735.4|1734.2|1735.4|1734.4|1735.4|1734.8|1734.8|1734|389
1607933610000|2020-12-14 08:13:30|1735.2|1734.2|1735.4|1734.8|1735.4|1734.8|1735.2|1734.2|3184
1607933620000|2020-12-14 08:13:40|1736|1735|1737|1736.6|1737|1736.6|1736|1735|3547
1607933630000|2020-12-14 08:13:50|1737.6|1736.8|1737|1736.4|1737.8|1737|1736.8|1736|3469
1607933640000|2020-12-14 08:14:00|1737.6|1736.6|1737.8|1737|1738|1737.6|1737.4|1736.6|2510
1607933650000|2020-12-14 08:14:10|1738|1737.2|1737.8|1736.8|1738|1737.2|1737.4|1736.6|74
1607933660000|2020-12-14 08:14:20|1738|1737|1736|1735|1738|1737|1736|1735|1862
1607933670000|2020-12-14 08:14:30|1735.2|1734.8|1736|1735|1736.2|1735|1734.8|1733.6|3174
1607933680000|2020-12-14 08:14:40|1736.2|1735.2|1735|1734.2|1736.2|1736|1734.8|1733.8|7122
1607933690000|2020-12-14 08:14:50|1735.4|1734.4|1735|1733.6|1736.2|1735.4|1734.2|1733|13019
1607933700000|2020-12-14 08:15:00|1734.8|1733.8|1735|1734.4|1735.8|1735|1734.8|1733.8|417
1607933710000|2020-12-14 08:15:10|1735.6|1734.6|1735.6|1735|1736.8|1735.8|1735.4|1734.6|2742
1607933720000|2020-12-14 08:15:20|1736.2|1735.2|1736.8|1735.8|1736.8|1735.8|1736.2|1735.2|177
1607933730000|2020-12-14 08:15:30|1736.4|1735.6|1735.4|1734.8|1736.4|1735.6|1734.8|1734.4|3579
1607933740000|2020-12-14 08:15:40|1735.8|1734.6|1735.6|1735|1736.2|1735.4|1735.6|1734.6|274
1607933750000|2020-12-14 08:15:50|1735.8|1734.8|1735|1734.4|1735.8|1734.8|1735|1733.4|4763
1607933760000|2020-12-14 08:16:00|1735.2|1734.6|1735.8|1735.2|1735.8|1735.2|1735.2|1734.4|878
1607933770000|2020-12-14 08:16:10|1735.6|1735|1736.2|1735.8|1736.4|1735.8|1735.6|1735|1083
1607933780000|2020-12-14 08:16:20|1736|1735.2|1737.2|1736.6|1737.4|1737|1736|1735|5346
1607933790000|2020-12-14 08:16:30|1737.4|1736.8|1737.2|1736.6|1737.4|1737|1737.2|1736.6|638
1607933800000|2020-12-14 08:16:40|1737|1736|1736.8|1735.4|1737.2|1736|1736.8|1735.4|2640
1607933810000|2020-12-14 08:16:50|1736.4|1736|1734|1733.2|1736.4|1736|1733.8|1733|9766
1607933820000|2020-12-14 08:17:00|1733.8|1733|1732.4|1731.8|1734|1733.4|1732.4|1731.2|4291
1607933830000|2020-12-14 08:17:10|1732.2|1731.4|1735.4|1733.8|1735.6|1735|1731.8|1731.4|6020
1607933840000|2020-12-14 08:17:20|1734.6|1733.6|1732.8|1731.8|1734.6|1733.6|1732.8|1731.2|1836
1607933850000|2020-12-14 08:17:30|1732.6|1731.4|1731.6|1730.8|1732.6|1731.8|1731.4|1730.6|1236
1607933860000|2020-12-14 08:17:40|1732|1731|1732|1731.4|1732|1731.8|1731.8|1730.8|2934
1607933870000|2020-12-14 08:17:50|1731.8|1731.2|1730.6|1729.8|1731.8|1731.2|1730.6|1729.6|526
1607933880000|2020-12-14 08:18:00|1730.2|1729.6|1730|1729.4|1730.6|1729.8|1728.6|1727.8|3222
1607933890000|2020-12-14 08:18:10|1730.6|1729.6|1731.4|1730.8|1731.4|1731|1730.4|1729.6|8035
1607933900000|2020-12-14 08:18:20|1731.2|1730.6|1730|1728.8|1731.2|1730.8|1730|1728.8|1052
1607933910000|2020-12-14 08:18:30|1729.4|1728.2|1726.6|1725.8|1729.4|1728.8|1726.2|1725|1659
1607933920000|2020-12-14 08:18:40|1726.4|1726|1726.6|1726|1726.6|1726.2|1726.2|1725.8|981
1607933930000|2020-12-14 08:18:50|1726.4|1725.8|1725.6|1724.8|1726.6|1726|1725.6|1724.6|1904
1607933940000|2020-12-14 08:19:00|1726|1725.2|1725.6|1724.8|1727.2|1726.2|1725.6|1724.8|970
1607933950000|2020-12-14 08:19:10|1725.8|1725.2|1726.4|1725.4|1727.2|1726.6|1725.6|1725.2|1734
1607933960000|2020-12-14 08:19:20|1726|1725.2|1726|1725|1726|1725.2|1726|1725|259
1607933970000|2020-12-14 08:19:30|1725.8|1724.8|1727.8|1726.8|1728.6|1727.4|1725.4|1724.8|2890
1607933980000|2020-12-14 08:19:40|1728|1727.2|1729.2|1728|1729.2|1728.6|1727.8|1726.8|3462
1607933990000|2020-12-14 08:19:50|1729.4||1729.4||1729.4||1729.2||3
1607934000000|2020-12-14 08:20:00|1729.2|1728.2|1729.4|1729.2|1729.8|1729.4|1728.8|1728|598
1607934010000|2020-12-14 08:20:10|1729.6|1728.8|1730.8|1730.2|1730.8|1730.2|1729.4|1728.4|6926
1607934020000|2020-12-14 08:20:20|1731|1730.4|1729.2|1728.6|1731.2|1730.4|1729.2|1728.6|2048
1607934030000|2020-12-14 08:20:30|1729|1728.8|1729.2|1728.2|1729.2|1728.8|1728.2|1727.8|1793
1607934040000|2020-12-14 08:20:40|1729|1728|1729.6|1728.2|1729.6|1728.8|1728.8|1728|381
1607934050000|2020-12-14 08:20:50|1729.4|1728.4|1729.2|1728.4|1729.4|1728.6|1728.6|1728.4|1327
1607934060000|2020-12-14 08:21:00|1729.4|1728.2|1728.6|1728.2|1729.4|1728.2|1728.4|1728.2|1285
1607934070000|2020-12-14 08:21:10|1728.4|1728|1727.4|1727|1728.6|1728|1727.2|1726.4|1509
1607934080000|2020-12-14 08:21:20|1727.2|1726.4|1724.8|1723.6|1727.4|1727|1724.8|1723.6|1550
1607934090000|2020-12-14 08:21:30|1724.6|1723.4|1724.4|1723.6|1724.6|1723.6|1724.4|1723.2|60
1607934100000|2020-12-14 08:21:40|1724.2|1723.2|1723.4|1722.6|1724.2|1723.6|1723.2|1722.6|1118
1607934110000|2020-12-14 08:21:50|1723|1722|1723.4|1723|1723.4|1723|1722.4|1722|2977
1607934120000|2020-12-14 08:22:00|1723.8|1723.2|1724.2|1722.8|1724.2|1723.4|1723.4|1722.6|2290
1607934130000|2020-12-14 08:22:10|1724|1722.6|1722.8|1722|1724|1722.6|1722.8|1722|1237
1607934140000|2020-12-14 08:22:20|1722.4|1721.8|1721.4|1720.8|1722.8|1722|1721.4|1720.8|1551
1607934150000|2020-12-14 08:22:30|1721.2|1720.4|1721.2|1720.6|1721.2|1720.6|1720.8|1720.2|887
1607934160000|2020-12-14 08:22:40|1721|1720.4|1723|1721.6|1723|1721.6|1720.8|1720.4|3668
1607934170000|2020-12-14 08:22:50|1722.8|1721.4|1722.4|1721.4|1722.8|1722.6|1721.6|1720.6|3702
1607934180000|2020-12-14 08:23:00|||||||||102
1607934190000|2020-12-14 08:23:10|1722.2|1721|1721.6|1720.8|1722.2|1721.2|1720.6|1720.2|4470
1607934200000|2020-12-14 08:23:20|1721.2|1720.6|1720.8|1720.2|1721.8|1720.8|1720.8|1720.2|1600
1607934210000|2020-12-14 08:23:30|1720.6|1720|1721.8|1721|1721.8|1721|1720.4|1720|7771
1607934220000|2020-12-14 08:23:40|1722|1721.4|1721.6|1721|1722|1721.6|1721.4|1721|1072
1607934230000|2020-12-14 08:23:50|1721.4|1720.6|1722|1720.6|1722|1721.2|1720.4|1720|4320
1607934240000|2020-12-14 08:24:00|1721.8|1720.4|1720.8|1720.4|1721.8|1720.4|1720.8|1720.4|700
1607934250000|2020-12-14 08:24:10|1720.6|1720|1720.6|1720|1720.6|1720|1720.6|1720|2825
1607934260000|2020-12-14 08:24:20|1720.4|1719.2|1719.2|1718.8|1720.4|1719.2|1719|1718.2|19518
1607934270000|2020-12-14 08:24:30|1719|1718.4|1717.8|1717.2|1719|1718.4|1717.8|1717.2|2610
1607934280000|2020-12-14 08:24:40|1717.6|1717|1717.8|1716.8|1717.8|1717|1717.2|1716.6|961
1607934290000|2020-12-14 08:24:50|1717.6|1717.2|1717|1716.2|1717.6|1717.2|1716.4|1716|1423
1607934300000|2020-12-14 08:25:00|1717.2|1716.6|1719.8|1718.8|1719.8|1719|1717|1716.6|1276
1607934310000|2020-12-14 08:25:10|1720||1719.8||1720||1719.6||0
1607934320000|2020-12-14 08:25:20|1719.6|1719.2|1720|1719.2|1720|1719.2|1719.6|1719.2|510
1607934330000|2020-12-14 08:25:30|1720.2|1719.6|1718.4|1717|1720.6|1719.8|1718.4|1717|4018
1607934340000|2020-12-14 08:25:40|1718.2|1716.8|1714.2|1713|1718.4|1716.8|1713.8|1713|3452
1607934350000|2020-12-14 08:25:50|1714|1714.4|1716.6|1715.8|1716.6|1715.8|1714|1714.4|1427
1607934360000|2020-12-14 08:26:00|1717|1715.6|1716.8|1715.8|1717.4|1715.8|1716.2|1715.6|380
1607934370000|2020-12-14 08:26:10|1717||1717||1717||1716.8||0
1607934380000|2020-12-14 08:26:20|1716.4|1715.6|1715.8|1715|1717|1715.8|1715.8|1715|358
1607934390000|2020-12-14 08:26:30|1716|1715.2|1716.6|1715.2|1716.8|1716.6|1716|1715.2|1161
1607934400000|2020-12-14 08:26:40|1717|1715.4|1717.6|1716.2|1717.6|1717|1717|1715.4|614
1607934410000|2020-12-14 08:26:50|1717.4|1715.6|1716.4|1715.2|1717.4|1716.2|1716.4|1715.2|92
1607934420000|2020-12-14 08:27:00|1715.2|1715|1716|1715|1716.2|1715|1715.2|1714.4|2438
1607934430000|2020-12-14 08:27:10|1715.8|1714.6|1716|1714.8|1716|1714.8|1715.6|1714.6|0
1607934440000|2020-12-14 08:27:20|1715.8|1714.6|1715.6|1714.8|1715.8|1714.8|1715.4|1714.6|642
1607934450000|2020-12-14 08:27:30|1715.8|1714.6|1715.8|1714.8|1715.8|1714.8|1715.8|1714.6|136
1607934460000|2020-12-14 08:27:40|1716|1715.2|1717.6|1716.4|1717.6|1716.4|1716|1715.2|226
1607934470000|2020-12-14 08:27:50|1717.8|1717.2|1716.4|1715.6|1718|1717.2|1715.8|1715.4|5626
1607934480000|2020-12-14 08:28:00|1717|1715.8|1717.8|1716.8|1717.8|1717.2|1717|1715.8|722
1607934490000|2020-12-14 08:28:10|1717.6|1716.4|1717.4|1716.2|1717.6|1716.4|1716.6|1716|1228
1607934500000|2020-12-14 08:28:20|1717.6|1716.8|1718|1717.2|1718|1717.2|1717.4|1716.2|375
1607934510000|2020-12-14 08:28:30|1718.4|1717.6|1717.4|1716.6|1718.4|1718|1717.4|1716.2|410
1607934520000|2020-12-14 08:28:40|1717.6|1716.4|1717.8|1716.6|1717.8|1716.6|1717.4|1716.2|2
1607934530000|2020-12-14 08:28:50|1718|1716.4|1717.4|1716.2|1718|1716.4|1717|1716.2|691
1607934540000|2020-12-14 08:29:00|1717.8|1717.4|1717.8|1717|1718|1717.4|1717.4|1716.2|1110
1607934550000|2020-12-14 08:29:10|1718|1717.2|1718|1717.2|1718.6|1718|1717.6|1717.2|3052
1607934560000|2020-12-14 08:29:20|1718.4|1717.4|1719|1717.4|1719|1717.4|1717.8|1717.2|800
1607934570000|2020-12-14 08:29:30||1717.6||1717.8||1717.8||1717.6|0
1607934580000|2020-12-14 08:29:40|||||||||150
1607934590000|2020-12-14 08:29:50|1719.2|1718.4|1720|1719|1721|1719.6|1719.2|1718.4|4670
1607934600000|2020-12-14 08:30:00|1720.2|1719.6|1722|1721.4|1722|1721.4|1720.2|1719|7960
1607934610000|2020-12-14 08:30:10|1722.4|1721.6|1724.2|1723.6|1724.6|1723.8|1722.4|1721.4|9361
1607934620000|2020-12-14 08:30:20|1724|1723.2|1724|1723.4|1724.2|1723.6|1723.8|1723.2|641
1607934630000|2020-12-14 08:30:30|1724.2|1723.6|1724.8|1724.4|1725|1724.4|1723.8|1723.4|628
1607934640000|2020-12-14 08:30:40|1724.4|1724.2|1724.4|1724|1724.4|1724.4|1724.4|1724|98
1607934650000|2020-12-14 08:30:50|1724.2|1723.4|1723.4|1722.6|1724.4|1724|1723.2|1722.4|3209
1607934660000|2020-12-14 08:31:00|1723|1722.4|1722|1721.6|1723|1722.4|1722|1721.6|0
1607934670000|2020-12-14 08:31:10|1722.2|1722|1723.4|1722.2|1723.4|1722.4|1722.2|1722|660
1607934680000|2020-12-14 08:31:20|1722.8|1722.4|1723|1722.8|1723|1722.8|1722.4|1722|1129
1607934690000|2020-12-14 08:31:30|1723.4|1722.4|1726.2|1725.6|1726.2|1725.6|1723|1722.4|2346
1607934700000|2020-12-14 08:31:40|1726.4|1725.8|1727.4|1726.6|1727.6|1727.2|1726.4|1725.8|2967
1607934710000|2020-12-14 08:31:50|1727.2|1726.4|1726|1725.6|1727.4|1726.4|1726|1725.6|5636
1607934720000|2020-12-14 08:32:00|1726.6|1725.8|1728.8|1728|1728.8|1728|1726|1725.6|4222
1607934730000|2020-12-14 08:32:10|1728.4|1727.6|1728.4|1727.4|1728.8|1728|1727.8|1727.2|4229
1607934740000|2020-12-14 08:32:20|1728.6|1727.6|1728|1727.6|1728.6|1727.6|1728|1727.6|504
1607934750000|2020-12-14 08:32:30|1727.8|1727|1728|1727.2|1728.2|1727.2|1727.6|1727|131
1607934760000|2020-12-14 08:32:40|1727.6|1727|1726.4|1726|1727.6|1727|1726|1725.2|1395
1607934770000|2020-12-14 08:32:50|1726.2|1725.2|1726.6|1725.8|1726.6|1726.2|1726|1725.2|1643
1607934780000|2020-12-14 08:33:00|1726.8|1726|1727.6|1726.2|1727.6|1726.2|1726.8|1726|685
1607934790000|2020-12-14 08:33:10|1727.8|1726.8|1728.4|1727.4|1728.6|1728.2|1727.8|1726.8|3083
1607934800000|2020-12-14 08:33:20|1728|1727|1727.2|1726|1728.4|1727|1727.2|1726|318
1607934820000|2020-12-14 08:33:40||1726.2||1726.4||1726.4||1726.2|0
1607934830000|2020-12-14 08:33:50|1728|1726.6|1728.4|1727.6|1728.4|1727.6|1728|1726.6|832
1607934840000|2020-12-14 08:34:00|1728.2|1727.4|1728.2|1727.6|1728.2|1727.8|1728|1727.4|436
1607934850000|2020-12-14 08:34:10|1728|1727.4|1728.8|1727.6|1728.8|1727.8|1726.8|1726|2628
1607934860000|2020-12-14 08:34:20|1729|1728.8|1729.6|1728.4|1729.6|1729|1728.8|1728.4|4208
1607934880000|2020-12-14 08:34:40|1729|1728.2|1728.8|1727.6|1729.2|1728.4|1728.4|1727.6|1162
1607934890000|2020-12-14 08:34:50|1729|1727.8|1729.6|1728.6|1729.6|1729.4|1729|1727.8|6141
1607934900000|2020-12-14 08:35:00||1728.4||1728.6||1728.6||1728.4|0
1607934910000|2020-12-14 08:35:10|1729.2|1728.4|1727.2|1726.8|1729.2|1728.4|1727|1726.6|632
1607934920000|2020-12-14 08:35:20|1727|1726.2|1726.2|1725.6|1727.2|1726.2|1726.2|1725.6|1108
1607934930000|2020-12-14 08:35:30|1726.4|1725.8|1727.2|1726|1727.2|1726.4|1726.2|1725.6|853
1607934940000|2020-12-14 08:35:40|1727.6|1726.2|1727.2|1726.2|1727.6|1726.4|1727|1726.2|313
1607934950000|2020-12-14 08:35:50|1727.4|1726.4|1728.4|1727|1729|1727.8|1727.4|1726.4|1624
1607934960000|2020-12-14 08:36:00|1728.2|1726.2|1726|1725.2|1728.2|1726.4|1726|1725.2|1794
1607934970000|2020-12-14 08:36:10|1726.2|1725.4|1726|1725.2|1726.2|1725.4|1725.6|1724.6|197
1607934980000|2020-12-14 08:36:20|1726.2|1725.4|1726.6|1726|1727.2|1726.2|1726|1725.2|2698
1607934990000|2020-12-14 08:36:30|1726.8|1726.4|1728.4|1727.2|1728.4|1727.2|1726.8|1726.4|970
1607935000000|2020-12-14 08:36:40|1728.6|1727.4|1727.2|1726.2|1728.6|1727.6|1726.4|1725.6|1252
1607935010000|2020-12-14 08:36:50|1727|1726|1727|1725.8|1727.2|1726.2|1727|1725.8|2
1607935020000|2020-12-14 08:37:00|1726.2|1725.6|1727.6|1727|1728.4|1727|1725.8|1725.6|2553
1607935030000|2020-12-14 08:37:10|1728|1727.2|1728|1727.2|1728.2|1728|1727.6|1727|2628
1607935040000|2020-12-14 08:37:20|1728.2|1727.6|1728.6|1728|1729|1728|1727.8|1727.2|5645
1607935050000|2020-12-14 08:37:30|1729|1727.8|1729.6|1728.8|1729.6|1728.8|1727.8|1727.2|3000
1607935060000|2020-12-14 08:37:40|1729.8|1729.2|1730.8|1729.6|1730.8|1730.4|1729.4|1728.4|3956
1607935070000|2020-12-14 08:37:50|1731|1730.2|1730.2|1729.6|1731.4|1730.8|1730.2|1729.6|3316
1607935080000|2020-12-14 08:38:00|1730|1729|1729.8|1729|1730|1729.2|1729.8|1728.4|123
1607935090000|2020-12-14 08:38:10|1729.6|1728.8|1729|1728|1729.6|1728.8|1728.6|1727.6|472
1607935110000|2020-12-14 08:38:30|1729.8|1728.4|1729.8|1729.2|1729.8|1729.2|1729.6|1728.4|2263
1607935120000|2020-12-14 08:38:40|||||||||2
1607935130000|2020-12-14 08:38:50|||||||||100
1607935140000|2020-12-14 08:39:00|1730|1729.4|1729.8|1729|1730.8|1730|1729.8|1729|1394
1607935150000|2020-12-14 08:39:10|1729.6|1728.6|1727.6|1726.8|1729.6|1728.6|1727.4|1726.2|1124
1607935160000|2020-12-14 08:39:20|1727.8|1726.6|1727|1726.4|1727.8|1726.6|1727|1726.4|0
1607935170000|2020-12-14 08:39:30||1726.2||1726.2||1726.2||1726|100
1607935180000|2020-12-14 08:39:40|1726.8|1726|1726.8|1726|1726.8|1726|1726.8|1726|100
1607935190000|2020-12-14 08:39:50|1727|1726.2|1729.2|1728.2|1729.4|1728.6|1727|1726.2|0
1607935200000|2020-12-14 08:40:00|1729|1728|1729.2|1728.2|1729.2|1728.2|1728.8|1728|0
1607935210000|2020-12-14 08:40:10|1729|1728|1729|1728.2|1729|1728.2|1728.6|1728|2052
1607935220000|2020-12-14 08:40:20|1728.8|1728|1728.6|1727.8|1728.8|1728.2|1728.6|1727.8|0
1607935230000|2020-12-14 08:40:30|1728.4|1727.6|1728.4|1727.6|1728.4|1727.6|1728|1727.6|2667
1607935240000|2020-12-14 08:40:40|1728.2|1727.4|1727.4|1726.8|1728.4|1728|1727.4|1726.8|1747
1607935250000|2020-12-14 08:40:50|1727.2|1726.4|1726.8|1726.2|1727.2|1726.4|1726.8|1726.2|0
1607935260000|2020-12-14 08:41:00|1727|1726.6|1727.2|1726.4|1727.4|1726.8|1727|1726.2|678
1607935270000|2020-12-14 08:41:10|1727|1726.2|1727.2|1726.2|1727.2|1726.6|1727|1726|0
1607935280000|2020-12-14 08:41:20|1727|1726|1726.8|1726|1727|1726.2|1726.8|1726|0
1607935290000|2020-12-14 08:41:30|1727.2|1726.2|1727.2|1726.6|1727.2|1726.6|1727.2|1726.2|0
1607935300000|2020-12-14 08:41:40|1727|1726.2|1726.2|1725.6|1727|1726.2|1726.2|1725.6|537
1607935310000|2020-12-14 08:41:50|1726.6|1725.8|1726|1724.8|1726.6|1726.4|1726|1724.6|1018
1607935320000|2020-12-14 08:42:00|1725.8|1725|1725.2|1724.2|1725.8|1725.2|1725.2|1724|500
1607935330000|2020-12-14 08:42:10|1724.8|1724|1725.6|1724.6|1725.6|1724.6|1724.6|1723.6|477
1607935340000|2020-12-14 08:42:20|1726|1724.4|1726|1725|1726|1725.2|1726|1724.4|2000
1607935350000|2020-12-14 08:42:30|1726.4|1724.8|1726.8|1725.6|1726.8|1725.8|1726.4|1724.8|0
1607935360000|2020-12-14 08:42:40||1725.4||1725.6||1725.8||1725.4|0
1607935370000|2020-12-14 08:42:50||1725.8||1726.2||1726.2||1725.6|0
1607935380000|2020-12-14 08:43:00|1727|1726.4|1728.6|1727.4|1728.8|1727.8|1727|1726.2|1672
1607935390000|2020-12-14 08:43:10|1728|1727.6|1727.4|1726.6|1728|1727.8|1726.8|1726.2|264
1607935400000|2020-12-14 08:43:20|1727.2|1726.8|1727.4|1727|1727.4|1727|1727.2|1726.8|0
1607935410000|2020-12-14 08:43:30|1728|1727.2|1728.2|1727.4|1728.2|1727.4|1728|1727|315
1607935420000|2020-12-14 08:43:40|1728|1727.6|1728|1727.2|1728.2|1727.6|1728|1727.2|100
1607935430000|2020-12-14 08:43:50|1727.8|1727|1726|1725.2|1727.8|1727|1726|1725.2|445
1607935440000|2020-12-14 08:44:00|1725.6|1725|1725.4|1724.6|1725.6|1725|1725.4|1724.6|616
1607935450000|2020-12-14 08:44:10|1725.6|1724.8|1725.8|1725.2|1725.8|1725.2|1725.6|1724.8|299
1607935460000|2020-12-14 08:44:20|1726|1725|1726.4|1725.6|1726.6|1725.6|1726|1724.8|1000
1607935470000|2020-12-14 08:44:30|1726.2|1725.2|1726|1725.2|1726.2|1725.4|1725.8|1724.8|0
1607935480000|2020-12-14 08:44:40||1725.4||1725.6||1725.6||1725.4|0
1607935490000|2020-12-14 08:44:50|||||||||90
1607935500000|2020-12-14 08:45:00|1726.4|1725.8|1726|1725.2|1726.6|1726|1725.8|1725|896
1607935510000|2020-12-14 08:45:10|1725.8|1724.8|1725.2|1724.4|1726|1725.4|1725.2|1724.4|260
1607935520000|2020-12-14 08:45:20|1724.8|1724.2|1725.6|1724.8|1725.6|1724.8|1724.8|1724|655
1607935530000|2020-12-14 08:45:30|1725.2|1724.6|1725.6|1724.8|1726|1725.2|1725.2|1724.4|493
1607935540000|2020-12-14 08:45:40|1725.4|1724.4|1725.6|1724.4|1725.6|1724.6|1725.2|1724.4|310
1607935550000|2020-12-14 08:45:50|1725|1724.6|1724.8|1723.8|1725|1724.8|1724.6|1723.8|0
1607935560000|2020-12-14 08:46:00|1724.6|1724|1723.6|1722.8|1724.6|1724|1723.6|1722.6|290
1607935570000|2020-12-14 08:46:10|1724|1723.2|1723.4|1723|1724.4|1723.4|1723|1722.2|4154
1607935580000|2020-12-14 08:46:20|1723.6|1723.2|1724.4|1723.2|1724.6|1723.6|1723.6|1723|349
1607935590000|2020-12-14 08:46:30|1724.2||1724||1724.2||1724||0
1607935600000|2020-12-14 08:46:40||1723.4||1723.2||1723.4||1723.2|0
1607935610000|2020-12-14 08:46:50|1723.8||1724||1724||1723.6||25
1607935620000|2020-12-14 08:47:00|1723.8|1723.4|1723.8|1723.2|1723.8|1723.4|1723.4|1723|200
1607935630000|2020-12-14 08:47:10|1723.6|1723|1723|1722.6|1723.8|1723.2|1723|1722.6|1458
1607935640000|2020-12-14 08:47:20|1723.2|1722.2|1721.8|1720.8|1723.2|1722.2|1721.8|1720.8|182
1607935650000|2020-12-14 08:47:30|1721.6|1721|1723|1722.2|1723|1722.2|1721.6|1720.8|855
1607935660000|2020-12-14 08:47:40|1722.8|1722.4|1723.4|1722.6|1723.4|1722.6|1722.6|1722|40
1607935670000|2020-12-14 08:47:50|1723.6|1722.2|1723.8|1722.8|1723.8|1723|1723.6|1722.2|0
1607935680000|2020-12-14 08:48:00|1723.6|1722.6|1723|1722.2|1723.8|1723|1723|1722.2|804
1607935690000|2020-12-14 08:48:10|1723.4|1722.6|1723.6|1722.8|1724|1723|1723.4|1722.6|524
1607935700000|2020-12-14 08:48:20|||||||||100
1607935710000|2020-12-14 08:48:30||1723||1723||1723||1722.8|0
1607935720000|2020-12-14 08:48:40|1723.4|1722.8|1723.6|1723|1723.6|1723|1723.2|1722.8|200
1607935730000|2020-12-14 08:48:50|1723.4|1722.8|1723.6|1723|1723.8|1723.4|1723.2|1722.8|936
1607935740000|2020-12-14 08:49:00|1723.8|1723.2|1723.2|1722.2|1723.8|1723.2|1723.2|1722.2|230
1607935750000|2020-12-14 08:49:10|1723|1722.4|1722.8|1722.2|1723|1722.4|1722.8|1722|0
1607935760000|2020-12-14 08:49:20|1723.2|1722.4|1724.6|1723.8|1725.2|1724.4|1723.2|1722.2|487
1607935770000|2020-12-14 08:49:30|1724.8|1724|1726|1725|1726|1725.2|1724.8|1724|29
1607935780000|2020-12-14 08:49:40|1725.8|1725.2|1725.8|1725.2|1725.8|1725.4|1725|1724.4|3060
1607935790000|2020-12-14 08:49:50|1726|1725|1726.4|1725.6|1726.4|1725.8|1725.8|1725|1520
1607935800000|2020-12-14 08:50:00|1726.6|1725.8|1726.8|1726.2|1726.8|1726.2|1726.4|1725.8|177
1607935810000|2020-12-14 08:50:10|1727|1726.4|1728.2|1727.6|1728.4|1727.6|1727|1726.4|637
1607935820000|2020-12-14 08:50:20|1728.4|1727.8|1728|1727.2|1728.6|1728|1727.2|1727|5719
1607935830000|2020-12-14 08:50:30|1728.2|1727.4|1727.4|1726.8|1728.4|1727.6|1727.2|1726.8|3526
1607935840000|2020-12-14 08:50:40|1727.2|1726.6|1724|1723.6|1727.6|1726.6|1723.8|1723.6|7128
1607935850000|2020-12-14 08:50:50|1723.8|1723.2|1723.8|1723.2|1724|1723.8|1723.6|1723.2|3190
1607935860000|2020-12-14 08:51:00|1724|1723.4|1724.8|1724|1724.8|1724.2|1724|1723.4|1
1607935870000|2020-12-14 08:51:10|1725|1724.2|1723.2|1722.6|1725|1724.4|1723.2|1722.6|865
1607935880000|2020-12-14 08:51:20|1723.4|1722.8|1723.2|1722.2|1723.6|1722.8|1723.2|1722.2|0
1607935890000|2020-12-14 08:51:30|1723|1722|1723.2|1722|1723.2|1722.4|1722|1721.4|150
1607935900000|2020-12-14 08:51:40|1723|1722.2|1722.4|1721.4|1723|1722.2|1722.4|1721.4|460
1607935910000|2020-12-14 08:51:50|1722.6|1722|1725.8|1725|1727.4|1726.4|1722.6|1722|14433
1607935920000|2020-12-14 08:52:00|1726.2|1724.8|1726.2|1725.6|1726.2|1725.8|1725.8|1724.8|198
1607935930000|2020-12-14 08:52:10|1726.6|1725.4|1726|1725.4|1726.8|1726|1726|1725.4|347
1607935940000|2020-12-14 08:52:20|1725.8|1725|1725.2|1724.6|1725.8|1725|1725.2|1724.6|1520
1607935950000|2020-12-14 08:52:30|1724.8|1724.4|1725|1724|1725.2|1724.4|1724.6|1724|227
1607935960000|2020-12-14 08:52:40|1725.2|1724.2|1725.2|1724.6|1725.2|1724.6|1724.6|1724.2|746
1607935970000|2020-12-14 08:52:50|1725|1724.2|1724.6|1724|1725|1724.6|1724.2|1723.6|1195
1607935980000|2020-12-14 08:53:00|1724.8|1724.2|1724.8|1724.2|1725|1724.8|1724.6|1724|865
1607935990000|2020-12-14 08:53:10|1725|1724.4|1725.4|1725|1726.2|1725.6|1725|1724.4|1216
1607936010000|2020-12-14 08:53:30|1725.2|1724.8|1725|1724.2|1725.2|1724.8|1725|1724.2|203
1607936020000|2020-12-14 08:53:40|1724.8|1724|1724.8|1724.2|1724.8|1724.2|1724.8|1724|0
1607936030000|2020-12-14 08:53:50|1724.6|1724|1724.4|1724|1724.8|1724|1724.4|1724|0
1607936040000|2020-12-14 08:54:00|1724.2|1723.8|1723.4|1722.6|1724.4|1724.2|1723.2|1722.6|1643
1607936050000|2020-12-14 08:54:10|1723.2|1722.2|1722.6|1721.8|1723.2|1722.6|1722.4|1721.8|1333
1607936060000|2020-12-14 08:54:20|1722.8||1722.8||1722.8||1722.6||0
1607936070000|2020-12-14 08:54:30|1722.6|1722.2|1722.4|1722|1722.8|1722.2|1722.4|1721.8|306
1607936080000|2020-12-14 08:54:40|1722.2|1721.8|1722|1721.6|1722.8|1722|1722|1721.6|630
1607936090000|2020-12-14 08:54:50|1722.4|1721.8|1722.8|1722|1722.8|1722.4|1722.4|1721.8|508
1607936100000|2020-12-14 08:55:00|1723.2|1722.6|1722.8|1722.2|1723.4|1722.8|1722.8|1722|5815
1607936110000|2020-12-14 08:55:10|1723|1722.4|1722.6|1722.2|1723|1722.4|1722.6|1722.2|2000
1607936120000|2020-12-14 08:55:20|1722.8|1722.4|1723.2|1722.8|1723.2|1722.8|1722.8|1722.4|5000
1607936130000|2020-12-14 08:55:30|1723.4|1723|1722.2|1721.6|1723.6|1723|1722.2|1721.6|1794
1607936140000|2020-12-14 08:55:40|1722.6|1721.8|1722.2|1721.8|1722.8|1722|1722.2|1721.6|0
1607936150000|2020-12-14 08:55:50|1722.4|1721.6|1722|1721.8|1722.6|1722|1721.8|1721.4|5114
1607936160000|2020-12-14 08:56:00|1721.8|1721.6|1721.8|1721.4|1722|1721.6|1721.8|1721.2|249
1607936170000|2020-12-14 08:56:10|1722|1721.6|1722.2|1721.6|1723|1722.4|1722|1721.4|7835
1607936180000|2020-12-14 08:56:20|1722|1721.4|1722|1721.4|1722|1721.4|1722|1721.4|0
1607936190000|2020-12-14 08:56:30|1721.8|1721|1722|1721.4|1722|1721.4|1721.6|1720.8|17
1607936200000|2020-12-14 08:56:40|1722.2||1722.2||1722.2||1722.2||0
1607936210000|2020-12-14 08:56:50|1722.4|1721.6|1722.2|1722|1722.6|1722|1722.2|1721.6|3946
1607936220000|2020-12-14 08:57:00|1722|1721.6|1722|1721.6|1722.2|1721.8|1722|1721.6|204
1607936240000|2020-12-14 08:57:20|1721.8|1721.4|1721.6|1721.2|1722|1721.4|1721.4|1721.2|973
1607936250000|2020-12-14 08:57:30|1721.4|1720.8|1721.2|1720.6|1722|1721|1721|1720.4|676
1607936260000|2020-12-14 08:57:40||1720.8||1720.6||1721||1720.6|60
1607936270000|2020-12-14 08:57:50|1721.6|1720.8|1721.2|1721|1721.6|1721|1721.2|1720.8|15
1607936280000|2020-12-14 08:58:00|1721|1720.8|1720.8|1720.2|1721.2|1720.8|1720.8|1720.2|0
1607936290000|2020-12-14 08:58:10|1721.4|1720.4|1721.4|1720.6|1722|1721.8|1721.4|1720.4|2189
1607936300000|2020-12-14 08:58:20|1721|1720.4|1720.8|1720.2|1721|1720.6|1720.8|1720|204
1607936320000|2020-12-14 08:58:40|1720.6|1720.4|1720.6|1720.2|1720.6|1720.4|1720.6|1720.2|0
1607936330000|2020-12-14 08:58:50|1721.2|1720.4|1721.4|1720.8|1721.8|1721.4|1721|1720.4|220
1607936340000|2020-12-14 08:59:00||1721||1721||1721||1720.6|0
1607936360000|2020-12-14 08:59:20|1721.6|1721.2|1721.8|1721.2|1722|1721.4|1721.6|1721|204
1607936370000|2020-12-14 08:59:30|1721.6|1721|1723|1722.6|1723.4|1722.6|1721.4|1720.8|1595
1607936380000|2020-12-14 08:59:40|1722.8|1722.4|1723.4|1722.8|1723.8|1723.2|1722.8|1722.2|615
1607936390000|2020-12-14 08:59:50|1723.8|1723|1724.2|1723.8|1724.2|1723.8|1723.2|1722.8|6605
1607936400000|2020-12-14 09:00:00|1724.4|1724|1725.2|1724.6|1725.4|1724.6|1724.4|1723.8|3144
1607936410000|2020-12-14 09:00:10|1725.4|1724.8|1725.6|1725|1725.6|1725.4|1725.2|1724.8|240
1607936420000|2020-12-14 09:00:20|1725.4|1725.2|1725.6|1725.2|1725.6|1725.2|1725.4|1725|58
1607936430000|2020-12-14 09:00:30|1725.8|1725.4|1726.4|1725.8|1727|1726.6|1725.6|1725.2|1054
1607936440000|2020-12-14 09:00:40|1726.6|1725.6|1726.8|1726.2|1726.8|1726.2|1726.4|1725.4|0
1607936450000|2020-12-14 09:00:50||1726||1726||1726.2||1725.8|0
1607936460000|2020-12-14 09:01:00|1726.6|1726.2|1726.2|1725.8|1726.6|1726.2|1725.8|1725.4|238
1607936470000|2020-12-14 09:01:10|1726.4|1726|1726|1725.8|1726.4|1726|1726|1725.2|1032
1607936480000|2020-12-14 09:01:20|1725.8|1725.6|1725.4|1725|1725.8|1725.6|1725.2|1724.6|1144
1607936490000|2020-12-14 09:01:30|1725.6|1725.2|1726|1725.4|1726|1725.4|1725.6|1725.2|438
1607936500000|2020-12-14 09:01:40|1725.8|1725.6|1725.4|1725|1726|1725.8|1725.4|1725|287
1607936510000|2020-12-14 09:01:50|1725.2|1724.8|1725.4|1724.8|1725.4|1725|1724.8|1724.2|1316
1607936520000|2020-12-14 09:02:00|1725.2|1724.6|1725.4|1724.8|1725.4|1725|1725.2|1724.6|0
1607936530000|2020-12-14 09:02:10|1725.2|1724.6|1724.8|1724.2|1725.4|1725|1724.6|1724|309
1607936540000|2020-12-14 09:02:20|1725|1724|1725.2|1724.4|1725.2|1724.6|1725|1724|0
1607936550000|2020-12-14 09:02:30||1724.6||1724.6||1724.6||1724.4|0
1607936560000|2020-12-14 09:02:40|1725.4|1724.8|1725.8|1725.6|1725.8|1725.6|1725.2|1724.8|464
1607936570000|2020-12-14 09:02:50|1726|1725.8|1726.6|1726|1726.8|1726.2|1726|1725.8|2110
1607936580000|2020-12-14 09:03:00|1727|1726.2|1726.8|1726.4|1727|1726.6|1726.6|1726.2|256
1607936590000|2020-12-14 09:03:10|1727|1726.6|1726.8|1726.4|1727|1726.8|1726.6|1726.2|893
1607936600000|2020-12-14 09:03:20|1727|1726.2|1726.4|1725.8|1727|1726.4|1726.4|1725.8|0
1607936610000|2020-12-14 09:03:30|1726.6|1726|1726.4|1726|1726.6|1726|1726.4|1725.8|0
1607936620000|2020-12-14 09:03:40|1726.2|1725.8|1726.2|1725.8|1726.2|1725.8|1726.2|1725.8|0
1607936630000|2020-12-14 09:03:50|1726.4|1726|1726.8|1726.4|1726.8|1726.4|1726.4|1725.8|1404
1607936640000|2020-12-14 09:04:00|1726.6|1726.2|1725.8|1725.4|1726.8|1726.4|1725.8|1725.2|2466
1607936650000|2020-12-14 09:04:10|1726|1725.6|1726|1725.4|1726.2|1725.8|1726|1725.4|0
1607936660000|2020-12-14 09:04:20|1726.2|1725.6|1726.6|1726|1726.8|1726.2|1726.2|1725.6|1837
1607936670000|2020-12-14 09:04:30|1726.4|1726.2|1726.8|1726.2|1727|1726.4|1726.4|1726.2|1000
1607936680000|2020-12-14 09:04:40|1727|1726.4|1727|1726.6|1727|1726.6|1727|1726.4|426
1607936690000|2020-12-14 09:04:50|1727.2|1726.8|1727.6|1727|1727.6|1727|1727.2|1726.6|536
1607936700000|2020-12-14 09:05:00|1727.8|1726.8|1727|1726.2|1728|1726.8|1726.8|1726|0
1607936710000|2020-12-14 09:05:10|1726.8|1726.4|1726.8|1726.6|1726.8|1726.6|1726.8|1726.2|0
1607936720000|2020-12-14 09:05:20|1726.6|1726.4|1726.8|1726.2|1726.8|1726.6|1726.6|1726|0
1607936730000|2020-12-14 09:05:30|1726.6|1726.4|1726.6|1726|1726.8|1726.4|1726.6|1726|203
1607936740000|2020-12-14 09:05:40|1726.4|1725.8|1725.8|1725.4|1726.4|1725.8|1725.6|1725.4|5619
1607936750000|2020-12-14 09:05:50|1725.6|1725.6|1725.8|1725.4|1725.8|1725.6|1725.6|1725.4|440
1607936760000|2020-12-14 09:06:00|1726|1725.6|1725.4|1725|1726|1725.6|1725.4|1725|1484
1607936770000|2020-12-14 09:06:10|1725.2|1724.8|1725|1724.4|1725.2|1724.8|1724.6|1724.2|513
1607936780000|2020-12-14 09:06:20|1724.8|1724.2|1725|1724.2|1725.2|1724.8|1724.6|1724.2|733
1607936790000|2020-12-14 09:06:30|1724.8|1724.4|1723.8|1723.2|1724.8|1724.4|1723.8|1723|0
1607936800000|2020-12-14 09:06:40|1723.6|1723|1723.8|1723.2|1723.8|1723.4|1723.4|1723|647
1607936810000|2020-12-14 09:06:50|1724|1723.4|1724|1723.4|1724|1723.6|1723.8|1723.4|0
1607936820000|2020-12-14 09:07:00|1723.8|1723.6|1724|1723.8|1724|1723.8|1723.8|1723.4|0
1607936830000|2020-12-14 09:07:10|1724.2|1724|1724|1723.6|1724.6|1724|1724|1723.4|495
1607936840000|2020-12-14 09:07:20|1723.8|1723.8|1723.8|1723.4|1724|1723.8|1723.6|1723.4|45
1607936850000|2020-12-14 09:07:30|1724||1723.8||1724||1723.8||48
1607936860000|2020-12-14 09:07:40|1724|1723.6|1724|1723.6|1724|1723.6|1723.8|1723.4|100
1607936870000|2020-12-14 09:07:50|1724.2|1723.8|1724.8|1724.2|1724.8|1724.6|1724.2|1723.6|461
1607936880000|2020-12-14 09:08:00|1725.2|1724.4|1725.8|1725|1725.8|1725.2|1725|1724.4|176
1607936890000|2020-12-14 09:08:10|1725.6||1725.8||1725.8||1725.6||0
1607936900000|2020-12-14 09:08:20|1726|1725.2|1725|1724.4|1726|1725.6|1724.8|1724.4|1150
1607936910000|2020-12-14 09:08:30|1724.8|1724.6|1725|1724.8|1725.4|1724.8|1724.8|1724.4|8780
1607936920000|2020-12-14 09:08:40|1725.4|1724.6|1725|1724.8|1725.4|1724.8|1725|1724.6|1527
1607936930000|2020-12-14 09:08:50|1725.4|1725|1725.4|1725|1725.4|1725|1725|1725|1816
1607936940000|2020-12-14 09:09:00|1725.2|1724.8|1725.4|1724.8|1725.4|1725.2|1725.2|1724.8|296
1607936950000|2020-12-14 09:09:10|1725.2|1724.6|1724.6|1724.2|1725.2|1724.6|1724.4|1724.2|891
1607936960000|2020-12-14 09:09:20|1724.4|1724|1723.8|1723.6|1724.4|1724|1723.8|1723.6|390
1607936970000|2020-12-14 09:09:30|1724|1723.8|1724.4|1723.6|1724.4|1724|1724|1723.6|1
1607936980000|2020-12-14 09:09:40|1724.6|1723.8|1724.6|1724|1724.6|1724|1724.6|1723.8|0
1607936990000|2020-12-14 09:09:50|1724.4|1724.2|1724.6|1724.4|1724.6|1724.4|1724.4|1724.2|135
1607937000000|2020-12-14 09:10:00|1724.4|1724.2|1724.2|1723.6|1724.6|1724.2|1724.2|1723.6|7
1607937010000|2020-12-14 09:10:10|1724.4|1723.8|1724|1723.4|1724.4|1723.8|1723.8|1723.4|253
1607937030000|2020-12-14 09:10:30|1723.8|1723|1723.6|1723|1723.8|1723|1723.4|1722.6|142
1607937040000|2020-12-14 09:10:40||1723.2||1723.2||1723.2||1723|63
1607937050000|2020-12-14 09:10:50|1724|1723.4|1725.2|1724.6|1725.4|1724.8|1724|1723.4|1871
1607937060000|2020-12-14 09:11:00|1725|1724.4|1725|1724.4|1725|1724.4|1724.8|1724.4|468
1607937070000|2020-12-14 09:11:10|1725.2|1724.6|1725.2|1724.8|1725.2|1724.8|1725.2|1724.6|0
1607937090000|2020-12-14 09:11:30|1725|1724.6|1725.2|1724.6|1725.2|1724.8|1725|1724.6|0
1607937100000|2020-12-14 09:11:40|1725||1724.8||1725||1724.8||0
1607937110000|2020-12-14 09:11:50|1724.6|1724.4|1724.8|1724.4|1724.8|1724.6|1724.6|1724|205
1607937120000|2020-12-14 09:12:00||1724.2||1724.4||1724.4||1724.2|28
1607937140000|2020-12-14 09:12:20|1724.6|1724.2|1724.2|1723.8|1724.8|1724.4|1724.2|1723.6|769
1607937150000|2020-12-14 09:12:30|1724|1723.6|1724|1723.6|1724|1723.6|1723.8|1723.4|204
1607937160000|2020-12-14 09:12:40|1723.8|1723.4|1722.6|1722.2|1723.8|1723.4|1722.2|1721.8|737
1607937170000|2020-12-14 09:12:50|1722.8|1722|1722.2|1721.8|1722.8|1722|1722.2|1721.8|0
1607937180000|2020-12-14 09:13:00|1722.6|1722|1722.2|1721.6|1722.6|1722.2|1722.2|1721.6|36
1607937190000|2020-12-14 09:13:10||1721.8||1721.8||1721.8||1721.8|0
1607937200000|2020-12-14 09:13:20|1722|1721.6|1721.4|1721|1722.2|1721.6|1721.4|1721|927
1607937210000|2020-12-14 09:13:30|1721.2|1720.8|1721.2|1720.6|1721.2|1720.8|1721.2|1720.6|0
1607937220000|2020-12-14 09:13:40|1721|1720.8|1721.2|1720.8|1721.2|1721|1720.8|1720.6|326
1607937230000|2020-12-14 09:13:50|1721|1720.6|1721|1720.6|1721.2|1720.6|1721|1720.6|306
1607937240000|2020-12-14 09:14:00|1721.2|1720.8|1721.2|1720.8|1721.2|1721|1721|1720.6|344
1607937250000|2020-12-14 09:14:10|1721|1720.6|1721|1720.4|1721.2|1720.6|1720.6|1720.2|750
1607937260000|2020-12-14 09:14:20|1720.8|1720.2|1721|1720.2|1721|1720.4|1720.8|1720.2|0
1607937270000|2020-12-14 09:14:30|1720.8|1720.4|1720.6|1720|1720.8|1720.4|1720.6|1720|0
1607937280000|2020-12-14 09:14:40||1720.2||1720.2||1720.2||1720.2|0
1607937290000|2020-12-14 09:14:50|1720.4|1720|1720.6|1720.2|1720.6|1720.2|1720.4|1720|0
1607937300000|2020-12-14 09:15:00|1721|1720.4|1721.4|1721|1721.4|1721|1721|1720.2|376
1607937310000|2020-12-14 09:15:10|1721.8|1721.2|1721.8|1721.2|1722|1721.4|1721.6|1721|928
1607937320000|2020-12-14 09:15:20||1721||1721.4||1721.4||1721|200
1607937340000|2020-12-14 09:15:40|1721.6|1721.2|1721.4|1720.8|1721.8|1721.2|1721.2|1720.6|600
1607937350000|2020-12-14 09:15:50|1721.2|1721|1721.6|1721|1721.6|1721.2|1721.2|1720.8|0
1607937360000|2020-12-14 09:16:00|1721.4|1720.8|1721.2|1720.8|1721.4|1720.8|1721.2|1720.8|0
1607937370000|2020-12-14 09:16:10|1721.4|1721|1721.2|1720.6|1721.6|1721|1721|1720.6|338
1607937380000|2020-12-14 09:16:20|1721|1720.4|1721.2|1720.6|1721.2|1720.6|1721|1720.4|25
1607937390000|2020-12-14 09:16:30|1721||1721||1721||1721||0
1607937410000|2020-12-14 09:16:50|1720.8|1720.4|1720.8|1720.2|1720.8|1720.4|1720.8|1720.2|0
1607937420000|2020-12-14 09:17:00|1720.6|1720|1720|1719.6|1720.6|1720|1720|1719.4|1810
1607937430000|2020-12-14 09:17:10|1719.8||1719.8||1719.8||1719.8||0
1607937450000|2020-12-14 09:17:30|1720.2|1720|1720.2|1719.6|1720.4|1720|1719.8|1719.6|649
1607937460000|2020-12-14 09:17:40|1720.4|1719.8|1720|1719.6|1720.4|1719.8|1720|1719.6|1088
1607937470000|2020-12-14 09:17:50|1719.8|1719.4|1720|1719.4|1720|1719.6|1719.8|1719.4|707
1607937480000|2020-12-14 09:18:00|1719.8|1719.6|1720|1719.4|1720|1719.6|1719.6|1719.4|1686
1607937490000|2020-12-14 09:18:10|1719.8|1719.2|1719.6|1719.2|1719.8|1719.2|1719.6|1719.2|1619
1607937500000|2020-12-14 09:18:20|1719.8|1719.4|1719.8|1719.4|1719.8|1719.4|1719.4|1719.2|1589
1607937520000|2020-12-14 09:18:40|1719.6|1719.2|1719.2|1718.8|1719.6|1719.2|1719|1718.6|1409
1607937540000|2020-12-14 09:19:00|1719|1718.6|1719|1718.4|1719|1718.6|1718.8|1718.4|338
1607937550000|2020-12-14 09:19:10|1718.8|1718.6|1718.8|1718.4|1719|1718.6|1718.8|1718.4|600
1607937560000|2020-12-14 09:19:20||1718.6||1718.4||1718.6||1718.4|0
1607937570000|2020-12-14 09:19:30|1718.6|1718.2|1718.8|1718.2|1719|1718.6|1718.6|1718|1763
1607937580000|2020-12-14 09:19:40|1719|1718.4|1718.6|1718.2|1719.4|1718.8|1718.6|1718.2|2774
1607937590000|2020-12-14 09:19:50|1719|1718.4|1719.4|1718.6|1719.4|1718.6|1718.6|1718.2|1678
1607937600000|2020-12-14 09:20:00|1719.2|1718.4|1719|1718.6|1719.4|1718.6|1719|1718.4|29
1607937610000|2020-12-14 09:20:10|1718.8|1718.4|1718.2|1717.8|1719|1718.6|1718.2|1717.6|1779
1607937620000|2020-12-14 09:20:20|1718.4||1718.6||1718.6||1718.4||0
1607937630000|2020-12-14 09:20:30|1718.4|1717.6|1718.2|1717.6|1718.4|1717.8|1718.2|1717.6|1100
1607937640000|2020-12-14 09:20:40||1717.8||1717.6||1717.8||1717.6|430
1607937650000|2020-12-14 09:20:50|1718|1717.4|1717.6|1717.2|1718|1717.4|1717.6|1717.2|1029
1607937660000|2020-12-14 09:21:00|1717.4|1717|1717.8|1717.4|1718|1717.6|1717.4|1717|3339
1607937670000|2020-12-14 09:21:10|1718|1717.6|1718.2|1717.6|1719|1718.4|1718|1717.6|5175
1607937680000|2020-12-14 09:21:20|1718|1717.4|1717.4|1717|1718.2|1717.4|1717.4|1717|303
1607937690000|2020-12-14 09:21:30|1717.2|1716.8|1717.4|1716.8|1717.4|1716.8|1717.2|1716.8|954
1607937700000|2020-12-14 09:21:40|||||||||3
1607937710000|2020-12-14 09:21:50||1717||1717||1717.2||1717|626
1607937720000|2020-12-14 09:22:00|1717.2|1716.8|1716.6|1716|1717.2|1716.8|1716.6|1716|1164
1607937730000|2020-12-14 09:22:10|1716.8|1716.2|1716.8|1716.2|1717|1716.6|1716.4|1716.2|4059
1607937740000|2020-12-14 09:22:20|1717|1716.4|1717.2|1716.6|1717.4|1716.8|1717|1716.4|0
1607937760000|2020-12-14 09:22:40|1717|1716.4|1717|1716.6|1717.2|1716.8|1716.8|1716.4|1581
1607937770000|2020-12-14 09:22:50|1716.8|1716.4|1716.6|1716|1717|1716.4|1716.4|1716|1049
1607937780000|2020-12-14 09:23:00|1716.4||1716.6||1716.6||1716.4||0
1607937790000|2020-12-14 09:23:10|1716.2|1716.2|1717|1716.6|1717|1716.6|1716.2|1716.2|1
1607937800000|2020-12-14 09:23:20||1716.4||1716.6||1716.6||1716.4|0
1607937810000|2020-12-14 09:23:30|1717.2|1716.8|1717|1716.4|1717.2|1717|1716.6|1716.4|819
1607937820000|2020-12-14 09:23:40|1716.6|1716.2|1716.4|1716.2|1716.6|1716.2|1716.4|1716.2|130
1607937830000|2020-12-14 09:23:50|1716.2|1716|1716.2|1716|1716.4|1716.2|1716.2|1716|436
1607937840000|2020-12-14 09:24:00|1716.4|1716.2|1715.4|1715.2|1716.4|1716.2|1715.4|1715|3554
1607937850000|2020-12-14 09:24:10|1715.6|1715|1715|1714.4|1715.6|1715|1715|1714.4|3600
1607937860000|2020-12-14 09:24:20|1714.8|1714.2|1715|1714.4|1715|1714.6|1714.6|1714.2|540
1607937870000|2020-12-14 09:24:30|1715.2|1714.6|1715.8|1715.2|1716.4|1715.6|1715|1714.4|2095
1607937880000|2020-12-14 09:24:40|1715.6|1715.4|1716.4|1716|1716.4|1716|1715.6|1715.2|600
1607937890000|2020-12-14 09:24:50|1716.2||1716.4||1716.4||1716.2||300
1607937900000|2020-12-14 09:25:00|1716.2||1716.4||1716.4||1716.2||29
1607937910000|2020-12-14 09:25:10|1716.2||1716.4||1716.4||1716.2||0
1607937930000|2020-12-14 09:25:30|1716.2|1716.2|1716.6|1716.4|1716.6|1716.4|1716.2|1716|688
1607937940000|2020-12-14 09:25:40||1716.2||1716.2||1716.2||1716.2|400
1607937950000|2020-12-14 09:25:50|1716.4|1716.4|1716.8|1716.2|1716.8|1716.4|1716.4|1716.2|664
1607937960000|2020-12-14 09:26:00|1717.2|1716.4|1717.2|1716.4|1717.2|1717|1717|1716.4|47
1607937970000|2020-12-14 09:26:10|1717|1716.6|1717|1716.8|1717.2|1717|1717|1716.6|0
1607937980000|2020-12-14 09:26:20|1717.2||1717||1717.2||1717||0
1607937990000|2020-12-14 09:26:30|1717.2|1716.6|1716.4|1715.8|1717.2|1716.6|1716.4|1715.8|1044
1607938000000|2020-12-14 09:26:40|1716.2|1715.6|1715.8|1715.2|1716.2|1715.6|1715.6|1715.2|500
1607938010000|2020-12-14 09:26:50|1716|1715.4|1716.2|1715.4|1716.2|1715.8|1716|1715.4|1216
1607938020000|2020-12-14 09:27:00|1716||1716||1716||1716||0
1607938030000|2020-12-14 09:27:10|1715.8|1715.2|1715.4|1715|1715.8|1715.2|1715.4|1715|610
1607938050000|2020-12-14 09:27:30|1715.6|1715.2|1715.8|1715.4|1715.8|1715.4|1715.6|1715|119
1607938060000|2020-12-14 09:27:40|1715.6|1715.6|1715.8|1715.4|1715.8|1715.6|1715.6|1715.4|43
1607938070000|2020-12-14 09:27:50|1716|1715.8|1716|1715.4|1716.4|1716|1716|1715.4|455
1607938080000|2020-12-14 09:28:00|1716.2|1715.6|1716.8|1716.2|1717|1716.6|1716.2|1715.4|350
1607938090000|2020-12-14 09:28:10|1717|1716.4|1717.2|1716.6|1717.2|1716.6|1716.8|1716.2|20
1607938100000|2020-12-14 09:28:20|1717|1716.4|1717|1716.4|1717|1716.4|1716.8|1716.4|437
1607938110000|2020-12-14 09:28:30|||||||||350
1607938130000|2020-12-14 09:28:50|1716.8|1716.2|1715.8|1715.4|1716.8|1716.2|1715.8|1715.4|128
1607938140000|2020-12-14 09:29:00|1716||1715.8||1716||1715.8||350
1607938150000|2020-12-14 09:29:10|1715.4|1715.2|1715|1714.6|1715.4|1715.2|1715|1714.4|100
1607938160000|2020-12-14 09:29:20|1714.8|1714.4|1714.6|1714.2|1714.8|1714.4|1714.6|1714.2|0
1607938170000|2020-12-14 09:29:30|1714.4|1714|1714.6|1714.2|1714.6|1714.2|1714.4|1714|0
1607938180000|2020-12-14 09:29:40|1714.4|1714|1714.6|1714|1714.6|1714|1714.4|1714|200
1607938190000|2020-12-14 09:29:50|1714.8|1714.2|1714.6|1714|1714.8|1714.4|1714.6|1714|495
1607938200000|2020-12-14 09:30:00|1714.4|1713.8|1713.6|1713.2|1714.4|1713.8|1713.4|1713|1025
1607938210000|2020-12-14 09:30:10|1713.4|1713|1712.6|1711.8|1713.4|1713|1712.2|1711.6|4905
1607938220000|2020-12-14 09:30:20|1712.4|1711.6|1712.2|1711.6|1712.6|1711.8|1712.2|1711.6|253
1607938230000|2020-12-14 09:30:30|1712|1711.4|1712|1711.6|1712.2|1711.8|1711.8|1711.2|401
1607938240000|2020-12-14 09:30:40|1711.8|1711.4|1711.6|1711.2|1711.8|1711.4|1711.4|1711|263
1607938250000|2020-12-14 09:30:50|1711.4|1711|1711.2|1710.6|1711.6|1711.2|1711.2|1710.6|99
1607938260000|2020-12-14 09:31:00|1710.8|1710.4|1710.8|1710.2|1711.2|1710.6|1710.8|1710|1208
1607938270000|2020-12-14 09:31:10|1711|1710.6|1711.2|1710.4|1711.4|1711|1710.2|1710|2186
1607938280000|2020-12-14 09:31:20|1711|1710.6|1710.8|1710.2|1711.2|1711|1710.8|1710.2|1824
1607938290000|2020-12-14 09:31:30|1710.6||1710.6||1710.6||1710.4||0
1607938300000|2020-12-14 09:31:40|1710.4|1710|1710.6|1710|1710.6|1710|1710|1709.8|6218
1607938310000|2020-12-14 09:31:50|1710.8|1710.2|1711|1710.4|1711|1710.6|1710.8|1710.2|282
1607938320000|2020-12-14 09:32:00|1711.2|1710.6|1711.6|1711.2|1711.6|1711.2|1711.2|1710.6|1645
1607938330000|2020-12-14 09:32:10|1711.4|1711|1711.4|1710.8|1711.4|1711.2|1711.4|1710.8|0
1607938340000|2020-12-14 09:32:20|1711.6|1711|1712|1711.4|1712|1711.4|1711.4|1710.8|0
1607938350000|2020-12-14 09:32:30|1711.8|1711.2|1711.2|1710.4|1711.8|1711.2|1710.2|1709.8|3107
1607938360000|2020-12-14 09:32:40|1711.4|1710.6|1711.2|1710.4|1711.6|1711.2|1711.2|1710.4|100
1607938370000|2020-12-14 09:32:50|1711.4|1710.6|1711|1710.4|1711.6|1710.8|1711|1710.4|0
1607938380000|2020-12-14 09:33:00|1711.2||1711.2||1711.4||1711.2||0
1607938390000|2020-12-14 09:33:10|1711|1710.2|1710.8|1710|1711.2|1710.2|1710.6|1710|0
1607938400000|2020-12-14 09:33:20|1710.6|1709.8|1710.2|1709.6|1710.6|1709.8|1710|1709.4|205
1607938410000|2020-12-14 09:33:30|1710|1709.4|1709.8|1709|1710|1709.4|1709.6|1708.8|0
1607938420000|2020-12-14 09:33:40|1709.6|1709.2|1709.8|1709.4|1709.8|1709.4|1709.6|1709.2|150
1607938430000|2020-12-14 09:33:50|1710|1709.6|1710|1709.4|1710|1709.8|1709.8|1709|205
1607938440000|2020-12-14 09:34:00|1709.8|1709.2|1710.4|1710|1710.4|1710.2|1709.8|1709.2|460
1607938450000|2020-12-14 09:34:10|1710.8|1710.2|1710.6|1710|1710.8|1710.2|1710.4|1709.8|308
1607938460000|2020-12-14 09:34:20|1710.4|1709.8|1710.6|1710|1710.6|1710.2|1710.4|1709.8|20
1607938470000|2020-12-14 09:34:30|1711.2|1710.2|1710.6|1710|1712|1711.6|1710.6|1710|3939
1607938480000|2020-12-14 09:34:40|1710.8||1710.6||1710.8||1710.4||0
1607938490000|2020-12-14 09:34:50|1710.4|1710.2|1710|1709.4|1710.6|1710.2|1710|1709.4|131
1607938500000|2020-12-14 09:35:00|1709.8|1709.2|1709.8|1709.2|1709.8|1709.2|1709.8|1709.2|1
1607938510000|2020-12-14 09:35:10|1709.6|1709.4|1709.4|1708.8|1709.8|1709.6|1709.2|1708.4|208
1607938520000|2020-12-14 09:35:20|1709.6||1709.6||1709.6||1709.4||0
1607938530000|2020-12-14 09:35:30|1709.8|1709.2|1709.6|1708.8|1710|1709.8|1709.4|1708.8|1196
1607938540000|2020-12-14 09:35:40|1709.8|1709.4|1711.6|1711.2|1711.8|1711.2|1709.8|1708.8|2641
1607938550000|2020-12-14 09:35:50|1711.8|1711.4|1712|1711.2|1712.2|1711.6|1711.8|1711.2|0
1607938560000|2020-12-14 09:36:00|1711.8|1711|1711.6|1711.2|1712|1711.2|1711.4|1710.8|116
1607938570000|2020-12-14 09:36:10|1711.8|1711.4|1712|1711.2|1712.2|1711.6|1711.8|1711.2|34
1607938580000|2020-12-14 09:36:20|1711.8|1711.4|1712.8|1712.4|1712.8|1712.4|1711.8|1711.4|597
1607938590000|2020-12-14 09:36:30|1713|1712.2|1713|1712.4|1713|1712.4|1712.8|1712.2|0
1607938600000|2020-12-14 09:36:40|1712.8|1712.2|1713|1712.4|1713|1712.4|1712.6|1712.2|0
1607938610000|2020-12-14 09:36:50|1712.8|1712.2|1712.8|1712.2|1712.8|1712.2|1712.8|1712.2|300
1607938620000|2020-12-14 09:37:00|1712.6|1712.4|1712.6|1712.2|1712.8|1712.6|1712.6|1712.2|1000
1607938630000|2020-12-14 09:37:10|1712.4|1712.4|1714|1713.6|1714.2|1713.6|1712.2|1712|10383
1607938640000|2020-12-14 09:37:20|1714.2|1713.8|1714|1713.6|1714.2|1713.8|1714|1713.6|255
1607938650000|2020-12-14 09:37:30|1714.2|1713.8|1714.8|1714.2|1714.8|1714.2|1714|1713.6|205
1607938660000|2020-12-14 09:37:40|1714.6|1714|1714.2|1713.8|1714.8|1714.2|1714|1713.6|2823
1607938670000|2020-12-14 09:37:50|1714|1713.6|1713.4|1713|1714|1713.8|1713.2|1712.8|498
1607938680000|2020-12-14 09:38:00|1713.6|1713.2|1713.6|1713.2|1714|1713.4|1713.6|1713|451
1607938690000|2020-12-14 09:38:10|1713.8|1713.4|1713.8|1713.4|1714|1713.4|1713.8|1713.2|0
1607938700000|2020-12-14 09:38:20|1713.6|1713.2|1713.4|1713|1713.6|1713.4|1713.2|1713|360
1607938710000|2020-12-14 09:38:30|1713.2|1712.6|1713.2|1712.8|1713.2|1712.8|1713|1712.6|141
1607938720000|2020-12-14 09:38:40|1713.4|1713|1713.8|1713.2|1713.8|1713.4|1713.2|1713|350
1607938730000|2020-12-14 09:38:50|1714|1713.4|1714.4|1713.8|1714.4|1713.8|1714|1713.4|133
1607938740000|2020-12-14 09:39:00|1714.2|1713.6|1714.2|1713.6|1714.4|1713.8|1714.2|1713.6|20
1607938750000|2020-12-14 09:39:10|1714|1713.4|1714|1713.4|1714.4|1714|1713.8|1713.4|1212
1607938760000|2020-12-14 09:39:20|1713.8|1713.6|1714|1713.4|1714.2|1713.6|1713.8|1713.4|351
1607938770000|2020-12-14 09:39:30|1714.2|1713.8|1714.6|1713.8|1714.6|1713.8|1714|1713.8|327
1607938780000|2020-12-14 09:39:40|1714.8|1714|1714.8|1714.4|1714.8|1714.4|1714.6|1714|0
1607938800000|2020-12-14 09:40:00|1714.4|1714|1714.6|1714|1714.8|1714.4|1714.4|1714|429
1607938810000|2020-12-14 09:40:10|1714.4|1713.8|1714.2|1713.6|1714.4|1713.8|1714.2|1713.6|0
1607938820000|2020-12-14 09:40:20|1714|1713.4|1713.6|1713.4|1714|1713.4|1713.4|1713.2|205
1607938830000|2020-12-14 09:40:30|1713.8|1713.6|1714.8|1714.2|1714.8|1714.4|1713.2|1713|6417
1607938840000|2020-12-14 09:40:40|1715.2|1714.4|1715.2|1714.8|1715.4|1714.8|1715.2|1714.4|0
1607938850000|2020-12-14 09:40:50|1715|1714.6|1714.6|1713.8|1715.2|1714.6|1714.4|1713.8|272
1607938860000|2020-12-14 09:41:00|1714.4|1713.6|1714|1713.6|1714.4|1713.6|1713.8|1713.2|183
1607938870000|2020-12-14 09:41:10||1713.8||1713.4||1713.8||1713.4|0
1607938880000|2020-12-14 09:41:20||1713.6||1713.4||1713.6||1713.4|0
1607938890000|2020-12-14 09:41:30|1714.2|1713.6|1714.2|1713.6|1714.2|1713.6|1714.2|1713.6|0
1607938900000|2020-12-14 09:41:40|1714|1713.4|1713.8|1713.4|1714|1713.4|1713.8|1713.4|0
1607938910000|2020-12-14 09:41:50|1714|1713.6|1714|1713.4|1714|1713.6|1713.8|1713.4|361
1607938920000|2020-12-14 09:42:00|1713.8|1713.6|1714.4|1713.8|1714.4|1713.8|1713.8|1713.4|1549
1607938930000|2020-12-14 09:42:10|1714.2|1713.6|1714.4|1714|1714.4|1714|1714.2|1713.6|0
1607938940000|2020-12-14 09:42:20|1714.6|1714.2|1714.8|1714.2|1714.8|1714.2|1714.6|1714|98
1607938960000|2020-12-14 09:42:40|1714.6|1714.4|1715.2|1714.6|1715.2|1714.6|1714.6|1714.4|1302
1607938970000|2020-12-14 09:42:50|1715.4|1714.8|1715.4|1714.8|1715.4|1714.8|1715.4|1714.8|0
1607938980000|2020-12-14 09:43:00|1715.2||1715.2||1715.4||1715.2||0
1607938990000|2020-12-14 09:43:10|1715|1714.6|1715.2|1714.6|1715.2|1714.6|1715|1714.6|0
1607939010000|2020-12-14 09:43:30|1715|1714.8|1715|1714.6|1715|1714.8|1715|1714.6|9
1607939020000|2020-12-14 09:43:40|1715.2|1714.8|1715.4|1715|1715.4|1715|1715.2|1714.8|244
1607939030000|2020-12-14 09:43:50|1715.6|1715.2|1716.4|1715.8|1716.6|1716|1715.6|1715.2|189
1607939040000|2020-12-14 09:44:00|1716.6|1716|1717.8|1717.2|1718|1717.8|1716.6|1716|3945
1607939050000|2020-12-14 09:44:10|1718|1717.4|1718|1717.6|1718|1717.6|1718|1717.2|593
1607939060000|2020-12-14 09:44:20|1718.2|1717.8|1719.8|1719.6|1719.8|1719.6|1718.2|1717.6|1969
1607939070000|2020-12-14 09:44:30|1720|1719.8|1719.8|1719.6|1720|1719.8|1719.8|1719.6|953
1607939080000|2020-12-14 09:44:40|1719.6|1719.4|1719.6|1719.4|1719.6|1719.4|1719.2|1719|351
1607939100000|2020-12-14 09:45:00|1719.4|1719|1720.8|1720.4|1721|1720.4|1719.4|1719|3768
1607939110000|2020-12-14 09:45:10||1720.6||1720.4||1720.6||1720.4|266
1607939120000|2020-12-14 09:45:20|1721|1720.6|1720.8|1720.4|1721|1720.6|1720.8|1720.4|422
1607939130000|2020-12-14 09:45:30|1721|1720|1720.8|1720.2|1721|1720.4|1720.2|1719.6|1963
1607939140000|2020-12-14 09:45:40|1720.6|1720.4|1720.8|1720.2|1720.8|1720.6|1720.6|1720|2
1607939150000|2020-12-14 09:45:50|1720.6|1720|1720.8|1720.4|1720.8|1720.6|1720.4|1720|0
1607939160000|2020-12-14 09:46:00|1720.6|1720.6|1721|1720.4|1721|1720.6|1720.6|1720.2|139
1607939170000|2020-12-14 09:46:10|1721.2|1720.6|1721.2|1720.6|1721.4|1721.2|1721.2|1720.6|1164
1607939180000|2020-12-14 09:46:20|1721.4|1720.8|1721.4|1721|1721.4|1721|1721.2|1720.6|69
1607939190000|2020-12-14 09:46:30|1721.6|1721.2|1721.4|1720.8|1721.6|1721.4|1721.4|1720.8|516
1607939200000|2020-12-14 09:46:40|1721.2|1720.6|1720.6|1720|1721.2|1720.6|1720|1719.6|1522
1607939210000|2020-12-14 09:46:50|1720.4|1720.2|1720.8|1720.2|1721|1720.6|1720.2|1720.2|204
1607939220000|2020-12-14 09:47:00|1721|1720.4|1721|1720.6|1721.2|1720.6|1720.8|1720.4|0
1607939230000|2020-12-14 09:47:10|1721.2|1720.8|1721|1720.8|1721.4|1720.8|1721|1720.8|0
1607939240000|2020-12-14 09:47:20|1721.2|1720.6|1721|1720.6|1721.2|1720.6|1720.8|1720.4|1645
1607939250000|2020-12-14 09:47:30|1720.8|1720.4|1719.8|1719.6|1721|1720.8|1719.8|1719.6|3879
1607939260000|2020-12-14 09:47:40|1720|1719.8|1720|1719.8|1720|1719.8|1720|1719.6|0
1607939270000|2020-12-14 09:47:50|1720.2|1719.6|1719.8|1719.6|1720.4|1720|1719.8|1719.6|3085
1607939280000|2020-12-14 09:48:00|1719.6|1719.2|1718.2|1717.8|1719.6|1719.2|1718.2|1717.8|2042
1607939290000|2020-12-14 09:48:10|1718.4|1718|1718.4|1718|1718.4|1718|1718.4|1718|0
1607939300000|2020-12-14 09:48:20|1718.6|1718.2|1719.4|1718.8|1719.6|1719.2|1718.6|1718.2|1509
1607939320000|2020-12-14 09:48:40|1719.6|1719|1719.6|1719.2|1719.6|1719.2|1719.6|1719|0
1607939330000|2020-12-14 09:48:50|1719.4|1719|1719.4|1719|1719.4|1719|1719.4|1719|307
1607939340000|2020-12-14 09:49:00|1719.2|1718.8|1719.8|1719.4|1720.6|1720|1719|1718.8|2410
1607939350000|2020-12-14 09:49:10|1720||1720||1720.2||1720||0
1607939360000|2020-12-14 09:49:20|1720.2||1720||1720.2||1720||0
1607939370000|2020-12-14 09:49:30|1720.2|1719.6|1720|1719.8|1720.2|1719.8|1719.8|1719.6|850
1607939380000|2020-12-14 09:49:40|1720.2|1720|1720.2|1720|1720.2|1720|1720.2|1719.8|273
1607939390000|2020-12-14 09:49:50||1719.8||1719.8||1719.8||1719.8|0
1607939400000|2020-12-14 09:50:00|1719.8|1719.6|1719.6|1719|1721|1720.6|1719.6|1719|1723
1607939410000|2020-12-14 09:50:10|1719.4|1718.8|1719.8|1719|1719.8|1719|1719|1718.8|290
1607939420000|2020-12-14 09:50:20|1719.6|1719.2|1719.8|1719.4|1719.8|1719.4|1719.6|1719.2|0
1607939430000|2020-12-14 09:50:30|1720|1719.6|1720|1719.8|1720.2|1719.8|1720|1719.4|796
1607939440000|2020-12-14 09:50:40|1720.2|1719.6|1720.4|1719.8|1720.6|1720|1720|1719.6|0
1607939450000|2020-12-14 09:50:50|1720.6|1720|1720.8|1720.4|1720.8|1720.4|1720.6|1719.8|1943
1607939460000|2020-12-14 09:51:00|1720.6|1720.2|1721|1720.6|1721|1720.8|1720.6|1720|1460
1607939470000|2020-12-14 09:51:10|1721.2|1720.8|1721.6|1721.2|1721.6|1721.2|1721.2|1720.8|757
1607939480000|2020-12-14 09:51:20||1721.4||1721.2||1721.4||1721.2|0
1607939490000|2020-12-14 09:51:30||1721.4||1721.4||1721.4||1721.4|0
1607939500000|2020-12-14 09:51:40|1721.8|1721.6|1721.6|1721.4|1721.8|1721.6|1721.4|1721.2|891
1607939510000|2020-12-14 09:51:50|1721.4|1721.2|1721.6|1721.2|1721.6|1721.2|1721.4|1721.2|34
1607939520000|2020-12-14 09:52:00|1721.4|1721.4|1722|1721.4|1722|1721.4|1721.4|1721.4|605
1607939530000|2020-12-14 09:52:10|1722.2|1721.6|1722.4|1721.8|1722.4|1722|1722.2|1721.4|551
1607939540000|2020-12-14 09:52:20|1722.2|1722|1722.4|1722.2|1722.4|1722.2|1722.2|1722|400
1607939550000|2020-12-14 09:52:30|1722.2|1722|1721.8|1721.4|1722.2|1722|1721.8|1721.4|665
1607939560000|2020-12-14 09:52:40|1721.6|1721.2|1721.6|1721|1721.6|1721.2|1721.6|1720.8|270
1607939570000|2020-12-14 09:52:50|1721.4|1721.2|1721.6|1721.2|1721.6|1721.2|1721.4|1721.2|21
1607939580000|2020-12-14 09:53:00|1721.4|1721|1721.6|1721.2|1721.6|1721.2|1721.2|1720.6|204
1607939590000|2020-12-14 09:53:10|1721.8|1721.4|1722|1721.6|1722|1721.8|1721.6|1721.2|1819
1607939600000|2020-12-14 09:53:20|1721.8|1721.4|1722|1721.6|1722|1721.6|1721.6|1721.4|709
1607939610000|2020-12-14 09:53:30|1722.2|1721.4|1722.2|1721.8|1722.2|1721.8|1722.2|1721.4|0
1607939620000|2020-12-14 09:53:40|1722.4|1722|1722.6|1722.2|1722.8|1722.4|1722.4|1722|3753
1607939630000|2020-12-14 09:53:50|1722.4|1722|1721.2|1720.6|1722.4|1722|1721.2|1720.6|1901
1607939640000|2020-12-14 09:54:00|1721.4|1720.8|1721.4|1721|1721.4|1721|1721.2|1720.8|0
1607939660000|2020-12-14 09:54:20|1721.2||1721.2||1721.2||1721.2||0
1607939670000|2020-12-14 09:54:30|1721|1720.6|1721|1720.6|1721.2|1720.6|1721|1720.6|471
1607939680000|2020-12-14 09:54:40|1720.8|1720.4|1720.8|1720.2|1720.8|1720.4|1720.6|1720|0
1607939690000|2020-12-14 09:54:50|1720.6|1720|1720.8|1720.2|1720.8|1720.4|1720.4|1720|0
1607939700000|2020-12-14 09:55:00|1720.6||1720.4||1720.6||1720.4||0
1607939710000|2020-12-14 09:55:10|1720.8|1720.4|1720.8|1720.4|1720.8|1720.4|1720.8|1720.4|1
1607939720000|2020-12-14 09:55:20|1720.6|1720.2|1720.8|1720.4|1720.8|1720.4|1720.6|1720.2|755
1607939730000|2020-12-14 09:55:30|||||||||95
1607939740000|2020-12-14 09:55:40|1721|1720.6|1722|1721.6|1722.2|1721.6|1720.8|1720.4|823
1607939750000|2020-12-14 09:55:50|1722.2|1721.8|1722.2|1721.8|1722.4|1721.8|1722.2|1721.8|0
1607939760000|2020-12-14 09:56:00|1722|1721.6|1721.4|1721.2|1722|1721.6|1721.4|1720.8|998
1607939770000|2020-12-14 09:56:10|1721.6|1721|1721.8|1721.2|1721.8|1721.2|1721.6|1721|0
1607939780000|2020-12-14 09:56:20|1721.6|1721|1721.4|1721|1721.6|1721|1721.4|1720.8|2150
1607939790000|2020-12-14 09:56:30|1721.6|1721.2|1721|1720.6|1721.6|1721.2|1721|1720.6|58
1607939800000|2020-12-14 09:56:40||1720.4||1720.6||1720.6||1720.4|0
1607939810000|2020-12-14 09:56:50|1721.2|1720.8|1721|1720.6|1721.4|1720.8|1721|1720.4|600
1607939820000|2020-12-14 09:57:00|1721.2|1720.8|1721.2|1721|1721.2|1721|1721.2|1720.8|0
1607939830000|2020-12-14 09:57:10|1721.4||1721.4||1721.6||1721.4||0
1607939840000|2020-12-14 09:57:20|1721.6|1721.2|1721.6|1721.2|1721.6|1721.4|1721.4|1721|1204
1607939850000|2020-12-14 09:57:30|1721.8|1721.4|1721.8|1721.2|1722.2|1721.6|1721.8|1721.2|303
1607939860000|2020-12-14 09:57:40|1721.6|1721|1721.8|1721.2|1721.8|1721.2|1721.4|1721|200
1607939870000|2020-12-14 09:57:50||1721.4||1721.4||1721.4||1721.4|15
1607939880000|2020-12-14 09:58:00|1722|1721.2|1722|1721.6|1722.2|1721.6|1722|1721.2|86
1607939890000|2020-12-14 09:58:10|1722.2|1721.8|1722.2|1721.6|1722.2|1721.8|1722.2|1721.6|1
1607939900000|2020-12-14 09:58:20|1722.4|1721.8|1722.2|1721.8|1722.4|1722|1722.2|1721.6|142
1607939920000|2020-12-14 09:58:40||1722||1722||1722||1722|0
1607939930000|2020-12-14 09:58:50|1722|1721.8|1721.8|1721.4|1722|1721.8|1721.8|1721.4|136
1607939940000|2020-12-14 09:59:00|1721.6|1721.2|1722|1721.8|1722.4|1722|1721|1720.8|1586
1607939950000|2020-12-14 09:59:10|1722.2|1722|1722|1721.4|1722.2|1722|1721.8|1721.4|272
1607939960000|2020-12-14 09:59:20|1722.2|1721.6|1722|1721.4|1722.2|1721.8|1722|1721.4|400
1607939970000|2020-12-14 09:59:30|1721.8|1721|1721.8|1721.4|1722|1721.4|1721.6|1721|348
1607939980000|2020-12-14 09:59:40|1721.6|1721.2|1721.6|1721|1722|1721.4|1721.6|1721|120
1607939990000|2020-12-14 09:59:50|1721.8|1721.2|1722|1721.4|1722|1721.4|1721.8|1721.2|0
1607940000000|2020-12-14 10:00:00|1721.6|1721.2|1721.6|1721|1721.6|1721.2|1721.4|1721|141
1607940010000|2020-12-14 10:00:10|1721.2|1720.6|1721.2|1720.6|1721.2|1720.6|1721|1720.6|204
1607940020000|2020-12-14 10:00:20|1721.4|1720.8|1721.4|1721|1721.6|1721|1721.4|1720.8|0
1607940030000|2020-12-14 10:00:30|1721.6|1721.2|1722.2|1721.8|1722.4|1721.8|1721.6|1721.2|2472
1607940040000|2020-12-14 10:00:40|1722.4|1722|1722.8|1722.4|1722.8|1722.6|1722.4|1722|149
1607940050000|2020-12-14 10:00:50|1723|1722.6|1722.4|1721.8|1723|1722.8|1722|1721.8|2843
1607940060000|2020-12-14 10:01:00|1722.2|1722|1722.2|1721.8|1722.2|1722|1722|1721.4|889
1607940070000|2020-12-14 10:01:10|1722|1721.4|1722.4|1721.8|1722.4|1721.8|1722|1721.4|1720
1607940080000|2020-12-14 10:01:20|1722.6|1722|1722.8|1722.2|1722.8|1722.4|1722.6|1722|0
1607940090000|2020-12-14 10:01:30|1722.6|1722|1722.4|1722|1722.6|1722.2|1722.4|1722|523
1607940100000|2020-12-14 10:01:40|1722.6|1722.2|1722.8|1722.4|1722.8|1722.4|1722.6|1722.2|0
1607940110000|2020-12-14 10:01:50|1723|1722.6|1723|1722.6|1723|1722.8|1723|1722.4|489
1607940120000|2020-12-14 10:02:00|1722.8|1722.8|1723|1722.6|1723.2|1723|1722.8|1722.4|1932
1607940130000|2020-12-14 10:02:10|1722.8|1722.4|1723|1722.6|1723|1722.6|1722.6|1722.2|426
1607940140000|2020-12-14 10:02:20|1722.8|1722.2|1723|1722.6|1723|1722.6|1722.8|1722.2|370
1607940150000|2020-12-14 10:02:30|1723.2|1722.8|1723.6|1723.4|1724|1723.6|1723.2|1722.6|855
1607940160000|2020-12-14 10:02:40|1724|1723.6|1723.4|1723|1724|1723.6|1723.4|1723|706
1607940170000|2020-12-14 10:02:50|1723.2|1722.8|1722.8|1722.2|1723.2|1722.8|1722.6|1722.2|285
1607940180000|2020-12-14 10:03:00|1723|1722.4|1723|1722.6|1723|1722.6|1723|1722.2|0
1607940200000|2020-12-14 10:03:20|1723.2|1722.8|1723.4|1723|1723.6|1723|1723.2|1722.8|401
1607940210000|2020-12-14 10:03:30|1723.2|1723.2|1723.4|1723|1723.4|1723.2|1723.2|1722.8|442
1607940220000|2020-12-14 10:03:40|1723.8|1723.2|1723.6|1723|1724|1723.6|1723.4|1723|922
1607940230000|2020-12-14 10:03:50|1723.8|1723.2|1723.6|1723|1723.8|1723.4|1723.4|1723|217
1607940240000|2020-12-14 10:04:00|1723.8|1723.2|1725.2|1724.6|1725.2|1725|1723.8|1723.2|3683
1607940250000|2020-12-14 10:04:10|1725.4|1724.8|1725.2|1724.6|1725.4|1725|1725.2|1724.4|451
1607940260000|2020-12-14 10:04:20|1725||1725.2||1725.2||1725||0
1607940280000|2020-12-14 10:04:40|1724.8|1724.4|1725|1724.6|1725.2|1724.6|1724.6|1724.2|578
1607940300000|2020-12-14 10:05:00|1724.8|1724.4|1724.8|1724.2|1725|1724.6|1724.6|1724.2|0
1607940310000|2020-12-14 10:05:10|1724.6|1724.4|1723.6|1723|1724.8|1724.4|1723.6|1723|268
1607940320000|2020-12-14 10:05:20|1723.4|1722.8|1724|1723.4|1724|1723.4|1723.2|1722.8|345
1607940330000|2020-12-14 10:05:30|1724.2|1723.2|1724.4|1723.8|1724.4|1723.8|1723.4|1723|3252
1607940340000|2020-12-14 10:05:40|1724.6|1724|1724.4|1724|1724.8|1724.4|1724.4|1723.8|600
1607940350000|2020-12-14 10:05:50|1724.6|1724.2|1724.6|1724.2|1724.6|1724.2|1724.6|1724.2|50
1607940360000|2020-12-14 10:06:00|1724.8||1724.8||1724.8||1724.6||1159
1607940370000|2020-12-14 10:06:10|1724.6|1724|1724.6|1724.2|1724.8|1724.4|1724.2|1723.8|1000
1607940380000|2020-12-14 10:06:20|1724.8|1724.4|1724.8|1724.2|1724.8|1724.4|1724.8|1724.2|400
1607940390000|2020-12-14 10:06:30|1725||1724.8||1725||1724.8||5
1607940400000|2020-12-14 10:06:40|1725|1724.4|1725.2|1724.6|1725.2|1724.8|1725|1724.4|1295
1607940410000|2020-12-14 10:06:50|1725.4|1724.8|1725.2|1724.8|1725.4|1725|1725.2|1724.8|0
1607940420000|2020-12-14 10:07:00|1725.4|1725|1725.4|1725|1726|1725.6|1725.4|1725|895
1607940430000|2020-12-14 10:07:10|1725.6|1725.2|1725.8|1725.4|1725.8|1725.6|1725.4|1725.2|884
1607940440000|2020-12-14 10:07:20|1726|1725.6|1725.8|1725.4|1726.4|1726|1725.8|1725.4|1113
1607940450000|2020-12-14 10:07:30|1726|1725.6|1725.8|1725.4|1726.2|1725.8|1725.8|1725.4|687
1607940460000|2020-12-14 10:07:40|1725.6|1725.2|1725.2|1724.8|1725.6|1725.2|1725.2|1724.8|348
1607940470000|2020-12-14 10:07:50||1725||1725||1725||1724.8|0
1607940480000|2020-12-14 10:08:00|1725|1724.8|1724.6|1724.2|1725|1724.8|1724.6|1724.2|203
1607940490000|2020-12-14 10:08:10|1724.4|1724.4|1725.8|1725.4|1726.2|1725.4|1724.4|1724.2|8272
1607940500000|2020-12-14 10:08:20|1726|1725.6|1726.2|1725.6|1726.2|1725.8|1725.8|1725.4|1922
1607940510000|2020-12-14 10:08:30|||||||||518
1607940520000|2020-12-14 10:08:40|1726|1725.8|1726.6|1726.2|1726.6|1726.2|1726|1725.8|1294
1607940530000|2020-12-14 10:08:50|1726.4|1726|1726.6|1726|1726.8|1726.2|1726|1725.6|0
1607940540000|2020-12-14 10:09:00|1726.4|1725.8|1726.4|1726|1726.4|1726.2|1726.2|1725.8|0
1607940550000|2020-12-14 10:09:10|1726.6|1726.2|1726.8|1726.4|1727|1726.4|1726.6|1726.2|1
1607940560000|2020-12-14 10:09:20|1727|1726.6|1726.4|1726|1727|1726.6|1726.4|1726|1552
1607940570000|2020-12-14 10:09:30|1726.6|1726.2|1726.4|1726|1726.8|1726.4|1726|1725.6|187
1607940580000|2020-12-14 10:09:40|1726.6|1726.2|1726.4|1726|1726.8|1726.4|1726.4|1726|385
1607940590000|2020-12-14 10:09:50|1726.2|1725.8|1726.4|1726|1726.4|1726|1726|1725.6|180
1607940600000|2020-12-14 10:10:00|1726.2|1725.8|1726|1725.6|1726.2|1725.8|1726|1725.6|0
1607940610000|2020-12-14 10:10:10|1725.8|1725.4|1725.6|1725.2|1725.8|1725.4|1725.6|1725.2|187
1607940620000|2020-12-14 10:10:20|1725.4|1725|1724.6|1724.2|1725.6|1725|1724.2|1724|5121
1607940630000|2020-12-14 10:10:30||1724.4||1724.2||1724.4||1724.2|15
1607940640000|2020-12-14 10:10:40|1724.8|1724.4|1724.8|1724.4|1724.8|1724.6|1724.8|1724.4|0
1607940650000|2020-12-14 10:10:50|1724.6|1724.2|1724.6|1724.2|1724.8|1724.2|1724.6|1724.2|0
1607940660000|2020-12-14 10:11:00|1724.4|1724.4|1724.8|1724.4|1725.2|1724.8|1724.4|1724.4|306
1607940670000|2020-12-14 10:11:10||1724.2||1724.2||1724.2||1724.2|0
1607940680000|2020-12-14 10:11:20|1724.6|1724|1724.4|1724|1724.8|1724|1724.2|1724|290
1607940690000|2020-12-14 10:11:30|1724.2|1723.8|1724.8|1724.2|1724.8|1724.4|1724.2|1723.8|2228
1607940710000|2020-12-14 10:11:50|1725.2|1724.4|1725.2|1724.6|1725.2|1724.6|1725.2|1724.4|0
1607940720000|2020-12-14 10:12:00|1725|1724.4|1724.8|1724.4|1725|1724.4|1724.8|1724.4|504
1607940730000|2020-12-14 10:12:10|1724.6|1724.2|1724.8|1724.2|1724.8|1724.4|1724.4|1724|0
1607940740000|2020-12-14 10:12:20|1725.4|1724.4|1726.4|1726|1726.8|1726.4|1725.4|1724.2|4525
1607940750000|2020-12-14 10:12:30|1726.6||1726.4||1726.6||1726.4||0
1607940760000|2020-12-14 10:12:40|1726.2|1725.8|1726.8|1726.4|1727|1726.6|1726.2|1725.8|320
1607940770000|2020-12-14 10:12:50|1726.6|1726.2|1726.8|1726.2|1726.8|1726.2|1726.4|1726|0
1607940780000|2020-12-14 10:13:00|1726.6|1726|1726|1725.6|1726.6|1726|1726|1725.4|783
1607940790000|2020-12-14 10:13:10|1725.8|1725.4|1726.6|1726.2|1726.6|1726.2|1725.4|1725.2|1104
1607940800000|2020-12-14 10:13:20|1726.8|1726|1726.4|1726|1726.8|1726.2|1725.8|1725.4|900
1607940820000|2020-12-14 10:13:40|1726.2|1725.8|1726.8|1726.2|1727|1726.6|1726|1725.8|400
1607940830000|2020-12-14 10:13:50|1727|1726.4|1727|1726.6|1727|1726.6|1726.8|1726.4|0
1607940840000|2020-12-14 10:14:00|1726.8|1726.8|1726.8|1726.2|1727|1726.8|1726.6|1726.2|1300
1607940850000|2020-12-14 10:14:10|1727|1726.4|1726.8|1726.4|1727|1726.6|1726.8|1726.2|700
1607940860000|2020-12-14 10:14:20|1727|1726.6|1727|1726.6|1727|1726.8|1726.8|1726.4|671
1607940880000|2020-12-14 10:14:40|1726.8|1726.8|1726.8|1726.6|1727|1726.8|1726.8|1726.4|319
1607940890000|2020-12-14 10:14:50|1727|1726.4|1726.8|1726.4|1727|1726.6|1726.8|1726.4|0
1607940900000|2020-12-14 10:15:00|1727|1726.6|1726.8|1726.4|1727.2|1727|1726.8|1726.4|1519
1607940910000|2020-12-14 10:15:10||1726.6||1726.6||1726.6||1726.4|0
1607940920000|2020-12-14 10:15:20|1726.6|1726.4|1725.6|1725.2|1726.6|1726.4|1724.8|1724.6|5091
1607940930000|2020-12-14 10:15:30|1725.4|1725|1726|1725.6|1726.2|1725.6|1725.4|1725|1298
1607940940000|2020-12-14 10:15:40|1726.2|1725.8|1726|1725.6|1726.2|1725.8|1726|1725.6|1
1607940960000|2020-12-14 10:16:00|1726.2|1725.8|1725.6|1725.2|1726.2|1726|1725.6|1725.2|405
1607940980000|2020-12-14 10:16:20|1725.4|1725|1725.4|1725|1725.4|1725|1725.4|1725|0
1607941000000|2020-12-14 10:16:40|1725.6|1725.2|1726|1725.6|1726.6|1726.2|1725.6|1725.2|703
1607941010000|2020-12-14 10:16:50|1726.2|1725.8|1726|1725.6|1726.4|1726|1726|1725.6|308
1607941020000|2020-12-14 10:17:00|1725.8|1725.4|1725.4|1725|1725.8|1725.4|1725.4|1725|108
1607941030000|2020-12-14 10:17:10|1725.2|1724.8|1724.8|1724.6|1725.2|1724.8|1724.6|1724.2|566
1607941040000|2020-12-14 10:17:20|1725|1724.4|1725.8|1725.4|1725.8|1725.4|1725|1724.4|1112
1607941050000|2020-12-14 10:17:30||1725.2||1725.2||1725.4||1725.2|0
1607941060000|2020-12-14 10:17:40|1725.4|1725|1725.8|1725.4|1725.8|1725.4|1725.4|1724.8|765
1607941070000|2020-12-14 10:17:50|1726|1725.6|1725.8|1725.4|1726.2|1725.8|1725.8|1725.4|536
1607941080000|2020-12-14 10:18:00|1725.6|1725.2|1725.8|1725.4|1725.8|1725.4|1725.4|1725|636
1607941090000|2020-12-14 10:18:10|1725.6|1725.2|1725.2|1724.8|1725.6|1725.2|1724.6|1724.4|7363
1607941100000|2020-12-14 10:18:20|1725|1725|1725.4|1725|1725.4|1725|1725|1724.8|30
1607941110000|2020-12-14 10:18:30||1724.8||1725||1725||1724.8|0
1607941120000|2020-12-14 10:18:40||1724.8||1725||1725||1724.8|0
1607941130000|2020-12-14 10:18:50|1725.6|1725.2|1725.8|1725.4|1725.8|1725.4|1725.6|1725.2|443
1607941140000|2020-12-14 10:19:00|1726|1725.6|1726.2|1725.4|1726.2|1725.6|1726|1725.4|0
1607941150000|2020-12-14 10:19:10|1726|1725.6|1726.8|1726.2|1726.8|1726.2|1726|1725.6|1034
1607941160000|2020-12-14 10:19:20|1727|1726.4|1727|1726.6|1727.2|1726.6|1726.8|1726.2|885
1607941170000|2020-12-14 10:19:30|1727.2|1726.4|1726.8|1726.4|1727.2|1726.6|1726.8|1726.4|545
1607941180000|2020-12-14 10:19:40|1727|1726.6|1727.2|1726.8|1727.2|1727|1727|1726.6|503
1607941190000|2020-12-14 10:19:50|1727.4|1727|1727.2|1726.8|1727.4|1727.2|1727|1726.8|603
1607941200000|2020-12-14 10:20:00|1727.4|1727|1727.8|1727.4|1727.8|1727.4|1727.2|1726.8|1995
1607941210000|2020-12-14 10:20:10|1727.6|1727|1728.2|1727.8|1728.4|1727.8|1727.6|1727|2378
1607941220000|2020-12-14 10:20:20|1728|1727.6|1728.2|1727.6|1728.2|1727.8|1728|1727.6|4610
1607941230000|2020-12-14 10:20:30|1728.4|1727.8|1728.4|1728|1728.4|1728|1728.2|1727.8|0
1607941240000|2020-12-14 10:20:40||1728.2||1728.2||1728.2||1728.2|0
1607941250000|2020-12-14 10:20:50|1728.6|1728.4|1728.6|1728|1728.8|1728.4|1728.6|1728|1023
1607941260000|2020-12-14 10:21:00|1728.8|1728.2|1728.6|1728.2|1728.8|1728.4|1728.6|1728.2|0
1607941270000|2020-12-14 10:21:10|1728.8|1728.4|1729.2|1728.8|1729.2|1728.8|1728.8|1728.2|3003
1607941280000|2020-12-14 10:21:20|1729.4|1729|1729.4|1728.8|1729.6|1729.2|1729.2|1728.8|64
1607941290000|2020-12-14 10:21:30|1729.2|1729|1729.8|1729.4|1730.2|1729.8|1729.2|1729|11171
1607941300000|2020-12-14 10:21:40|1729.6|1729.2|1730|1729.6|1730.2|1729.8|1729.2|1729|2153
1607941310000|2020-12-14 10:21:50|1730.2|1729.8|1729.8|1729.6|1730.2|1729.8|1729.8|1729.6|1235
1607941320000|2020-12-14 10:22:00|1729.6|1729.4|1729.8|1729.2|1729.8|1729.6|1729.6|1729|2777
1607941330000|2020-12-14 10:22:10|1729.6|1729|1729.2|1728.8|1729.6|1729|1729|1728.8|0
1607941340000|2020-12-14 10:22:20|1729.4|1729|1729.4|1728.8|1729.4|1729.2|1729.4|1728.8|0
1607941350000|2020-12-14 10:22:30|1729.6|1729|1729.6|1729.2|1730|1729.6|1729.6|1729|2228
1607941360000|2020-12-14 10:22:40|1729.8|1729.4|1730.8|1730.4|1730.8|1730.4|1729.8|1729.2|3875
1607941370000|2020-12-14 10:22:50|1731||1731||1731||1731||0
1607941380000|2020-12-14 10:23:00|1730.8|1730.6|1731|1730.6|1731|1730.8|1730.8|1730.4|918
1607941390000|2020-12-14 10:23:10|1730.8|1730.4|1730.6|1730.4|1730.8|1730.4|1730.6|1730.4|200
1607941400000|2020-12-14 10:23:20|1730.4|1730.2|1730.6|1730|1730.6|1730.4|1730.4|1730|798
1607941410000|2020-12-14 10:23:30|1730.4|1730.2|1730.4|1730|1730.6|1730.2|1730.4|1730|0
1607941430000|2020-12-14 10:23:50|1730.6|1730.2|1730.8|1730.2|1730.8|1730.2|1730.4|1730.2|1156
1607941440000|2020-12-14 10:24:00|1730.6|1730.4|1730.6|1730.4|1730.6|1730.4|1730.6|1730.4|159
1607941450000|2020-12-14 10:24:10|1730.8|1730.6|1730.8|1730.6|1730.8|1730.6|1730.8|1730.6|0
1607941460000|2020-12-14 10:24:20||1730.4||1730.6||1730.6||1730.4|0
1607941470000|2020-12-14 10:24:30|1731|1730.8|1730.8|1730.4|1731|1730.8|1730.8|1730.4|303
1607941480000|2020-12-14 10:24:40|1730.6|1730.2|1730.4|1730.2|1730.6|1730.4|1730.4|1730.2|667
1607941490000|2020-12-14 10:24:50|1730.6|1730.4|1730.8|1730.2|1730.8|1730.4|1730.6|1730.2|0
1607941500000|2020-12-14 10:25:00|1730.6|1730.4|1731|1730.4|1731|1730.8|1730.4|1730.4|603
1607941510000|2020-12-14 10:25:10|1730.8||1731||1731||1730.8||0
1607941530000|2020-12-14 10:25:30|1731.2|1730.8|1731|1730.8|1731.6|1731.2|1730.8|1730.6|2389
1607941540000|2020-12-14 10:25:40|1731.2|1731|1732|1731.6|1732|1731.6|1731|1730.6|3396
1607941550000|2020-12-14 10:25:50|1731.8|1731.4|1731.8|1731.4|1732|1731.6|1731.6|1731.2|553
1607941560000|2020-12-14 10:26:00|1732|1731.6|1731.8|1731.2|1732|1731.6|1731.6|1731|689
1607941570000|2020-12-14 10:26:10|1732|1731.4|1731.8|1731.4|1732|1731.8|1731.8|1731.4|600
1607941580000|2020-12-14 10:26:20|1732|1731.6|1732.4|1732|1732.4|1732.2|1732|1731.6|1451
1607941590000|2020-12-14 10:26:30|1732.2|1732.2|1732.2|1731.6|1732.2|1732.2|1732.2|1731.6|40
1607941610000|2020-12-14 10:26:50||1731.8||1731.8||1731.8||1731.8|0
1607941620000|2020-12-14 10:27:00|1732|1731.6|1731.8|1731.4|1732|1731.6|1731|1730.8|5916
1607941640000|2020-12-14 10:27:20|1732|1731.6|1732.6|1732|1732.6|1732|1732|1731.4|457
1607941650000|2020-12-14 10:27:30|1732.8||1732.6||1732.8||1732.4||0
1607941660000|2020-12-14 10:27:40|1732.8|1732.2|1733|1732.4|1733|1732.8|1732.6|1732.2|739
1607941670000|2020-12-14 10:27:50|1732.8||1733||1733||1732.6||3011
1607941680000|2020-12-14 10:28:00|1732.8|1732.6|1732.8|1732.4|1733|1732.8|1732.8|1732.2|412
1607941700000|2020-12-14 10:28:20|1733|1732.6|1732.8|1732.2|1733|1732.8|1732.4|1732.2|1839
1607941710000|2020-12-14 10:28:30||1732.4||1732.4||1732.4||1732.4|120
1607941720000|2020-12-14 10:28:40|1733|1732.6|1733|1732.4|1733|1732.6|1732.8|1732.2|44
1607941730000|2020-12-14 10:28:50|1732.8|1732.2|1732.8|1732.4|1733|1732.4|1732.8|1732.2|0
1607941740000|2020-12-14 10:29:00|1732.6|1732.2|1732.4|1732.2|1732.8|1732.4|1732.4|1732.2|34
1607941750000|2020-12-14 10:29:10|1732.2|1732|1733|1732.8|1733|1732.8|1732.2|1732|1244
1607941760000|2020-12-14 10:29:20|1733.2|1733|1734|1733.6|1734|1733.6|1733.2|1733|1062
1607941770000|2020-12-14 10:29:30|1733.8||1733.8||1734||1733.8||0
1607941780000|2020-12-14 10:29:40|1733.6|1733.4|1733.8|1733.4|1733.8|1733.4|1733.6|1733.4|777
1607941790000|2020-12-14 10:29:50|1733.6|1733.2|1733.6|1733.2|1733.8|1733.2|1733.4|1733.2|400
1607941800000|2020-12-14 10:30:00|1733.8|1733.4|1733.2|1732.8|1733.8|1733.6|1733.2|1732.8|289
1607941810000|2020-12-14 10:30:10|1733.4|1732.6|1732.8|1732.4|1733.4|1732.6|1732.8|1732.4|93
1607941830000|2020-12-14 10:30:30|1733|1732.6|1733.6|1733|1733.8|1733.4|1733|1732.4|5282
1607941840000|2020-12-14 10:30:40|1733.4|1732.8|1733.2|1732.8|1733.4|1732.8|1733.2|1732.8|421
1607941850000|2020-12-14 10:30:50|1733.4|1733|1733.8|1733.4|1734|1733.6|1733.4|1733|1059
1607941860000|2020-12-14 10:31:00|1733.6|1733.2|1733.4|1733.2|1733.8|1733.4|1733.2|1733|1373
1607941870000|2020-12-14 10:31:10|1733.6|1733|1733.4|1733|1733.6|1733|1733.4|1733|0
1607941890000|2020-12-14 10:31:30|1733.8|1733.2|1733.8|1733.2|1733.8|1733.6|1733.4|1733|2737
1607941900000|2020-12-14 10:31:40|1734|1733.4|1734|1733.6|1734|1733.6|1734|1733.4|27
1607941910000|2020-12-14 10:31:50|1733.8||1734||1734||1733.8||28
1607941920000|2020-12-14 10:32:00|1734.2|1733.8|1735.8|1735.4|1735.8|1735.4|1734.2|1733.8|15710
1607941930000|2020-12-14 10:32:10|1735.6|1735.2|1735.8|1735.4|1736|1735.6|1735.6|1735.2|1920
1607941940000|2020-12-14 10:32:20|1736|1735.6|1736.4|1736|1736.4|1736|1735.8|1735.6|1185
1607941950000|2020-12-14 10:32:30|1736.6|1736.2|1737.2|1736.8|1737.2|1736.8|1736.6|1736.2|1259
1607941960000|2020-12-14 10:32:40||1737||1737||1737||1737|5
1607941970000|2020-12-14 10:32:50|1737|1736.8|1736.4|1736|1737|1736.8|1736.2|1735.8|2722
1607941980000|2020-12-14 10:33:00|1736.6|1736.2|1736.4|1736.2|1737|1736.6|1736.4|1736|0
1607941990000|2020-12-14 10:33:10|1736.6|1736|1736.6|1736.2|1736.8|1736.4|1736.4|1736|451
1607942000000|2020-12-14 10:33:20|1736.4|1736|1736.8|1736.2|1736.8|1736.2|1736|1735.8|3212
1607942010000|2020-12-14 10:33:30|1737|1736|1736.8|1736.2|1737|1736.2|1736.2|1736|613
1607942020000|2020-12-14 10:33:40|1736.6|1736|1736.2|1735.8|1736.8|1736|1736|1735.6|666
1607942030000|2020-12-14 10:33:50|1736.4|1736|1736.8|1736.4|1736.8|1736.4|1736|1735.6|548
1607942040000|2020-12-14 10:34:00|1736.6|1736.2|1737.2|1736.8|1737.2|1737|1736.2|1736|3768
1607942050000|2020-12-14 10:34:10|1737.4|1737|1738|1737.6|1738|1737.6|1737.4|1737|2562
1607942060000|2020-12-14 10:34:20|1738.2|1737.8|1739|1738.8|1739|1738.8|1738.2|1737.8|890
1607942070000|2020-12-14 10:34:30|1739.2|1739|1739.4|1739|1739.4|1739|1739.2|1739|383
1607942080000|2020-12-14 10:34:40|1739.2|1739.2|1739.4|1739|1739.8|1739.4|1739.2|1739|2602
1607942090000|2020-12-14 10:34:50|1739.2|1739.2|1739|1738.8|1739.2|1739.2|1739|1738.8|499
1607942100000|2020-12-14 10:35:00|1739.2|1739|1739.2|1738.8|1739.6|1739|1739.2|1738.8|647
1607942110000|2020-12-14 10:35:10|1739|1738.6|1738.8|1738.2|1739|1738.8|1738.8|1738.2|759
1607942120000|2020-12-14 10:35:20|||||||||820
1607942130000|2020-12-14 10:35:30|1738.6|1738.4|1737.8|1737.6|1738.6|1738.6|1737.8|1737.6|1246
1607942150000|2020-12-14 10:35:50|1738|1737.8|1738.6|1738.2|1738.6|1738.2|1738|1737.6|602
1607942160000|2020-12-14 10:36:00|1738.8|1738.4|1738.8|1738.4|1738.8|1738.6|1738.8|1738.4|1000
1607942170000|2020-12-14 10:36:10|1738.6|1738.6|1739|1738.6|1739.2|1738.6|1738.6|1738.4|2219
1607942180000|2020-12-14 10:36:20||1738.8||1738.8||1738.8||1738.8|0
1607942190000|2020-12-14 10:36:30|1739.2|1739|1739.6|1739.2|1739.6|1739.4|1739.2|1739|1283
1607942200000|2020-12-14 10:36:40|1739.8|1739.4|1740|1739.6|1740|1739.6|1739.8|1739.4|1015
1607942220000|2020-12-14 10:37:00|1739.8|1739.4|1740|1739.8|1740|1739.8|1739.6|1739.4|5354
1607942230000|2020-12-14 10:37:10|1739.8|1739.6|1739.8|1739.4|1740|1739.8|1739.4|1739.2|5265
1607942240000|2020-12-14 10:37:20|1739.6|1739.2|1739.6|1739|1739.6|1739.2|1739.2|1738.8|106
1607942250000|2020-12-14 10:37:30|1739.4|1738.8|1739.6|1739|1739.6|1739|1739.2|1738.8|101
1607942260000|2020-12-14 10:37:40|1739.4|1739.2|1739.6|1739.2|1739.8|1739.4|1739.4|1739|1411
1607942270000|2020-12-14 10:37:50|1739.8|1739.4|1740|1739.8|1740.2|1739.8|1739.6|1739.4|7940
1607942280000|2020-12-14 10:38:00|1740.2|1739.6|1740|1739.6|1740.2|1739.8|1739.8|1739.6|5598
1607942290000|2020-12-14 10:38:10|1740.2|1739.8|1740.8|1740.2|1741|1740.6|1740|1739.8|3906
1607942300000|2020-12-14 10:38:20|1741|1740.4|1741.8|1741.4|1742|1741.8|1741|1740.2|3194
1607942310000|2020-12-14 10:38:30|1742|1741.6|1741.8|1741.4|1742|1741.8|1741.2|1741|3807
1607942320000|2020-12-14 10:38:40|1742|1741.6|1742.6|1742.2|1742.8|1742.2|1742|1741.6|610
1607942330000|2020-12-14 10:38:50|1742.8|1742.4|1743|1742.4|1743|1742.4|1742.8|1742.4|0
1607942340000|2020-12-14 10:39:00|1743.4|1742.6|1744|1743.6|1744|1743.6|1743.2|1742.6|28
1607942350000|2020-12-14 10:39:10|1744.2|1743.8|1745|1744.6|1745|1744.8|1744|1743.6|6194
1607942360000|2020-12-14 10:39:20|1744.8|1744.8|1745.4|1744.8|1745.4|1745.2|1744.8|1744.6|6562
1607942370000|2020-12-14 10:39:30|1745.2|1745.2|1745.2|1744.8|1745.6|1745.2|1745.2|1744.8|3112
1607942380000|2020-12-14 10:39:40|1745|1744.6|1744.8|1744.4|1745.2|1744.8|1744.4|1744|3474
1607942390000|2020-12-14 10:39:50|1745.2|1744.6|1745.2|1744.8|1745.2|1744.8|1744.8|1744.4|294
1607942400000|2020-12-14 10:40:00|1745|1744.6|1744.8|1744.4|1745|1744.8|1744.6|1744.4|1865
1607942410000|2020-12-14 10:40:10|1744.6|1744.2|1744.4|1744.2|1744.8|1744.4|1744.4|1744|2043
1607942420000|2020-12-14 10:40:20|1744.2|1744|1744|1743.4|1744.4|1744|1743.6|1743.2|2356
1607942430000|2020-12-14 10:40:30|1743.8|1743.2|1744.2|1743.6|1744.2|1743.8|1743.6|1743.2|1321
1607942440000|2020-12-14 10:40:40|1744|1743.4|1744|1743.4|1744.4|1743.8|1743.8|1743.4|1746
1607942450000|2020-12-14 10:40:50|1744.2|1743.6|1744|1743.6|1744.2|1743.8|1743.6|1743.2|1953
1607942460000|2020-12-14 10:41:00||1743.4||1743.4||1743.6||1743.4|0
1607942470000|2020-12-14 10:41:10||1743.6||1743.6||1743.6||1743.4|0
1607942480000|2020-12-14 10:41:20|1743.8|1743.4|1744.4|1743.8|1744.4|1744|1743.6|1743.4|2071
1607942490000|2020-12-14 10:41:30|1744.2|1743.6|1744|1743.6|1744.2|1743.8|1744|1743.6|58
1607942500000|2020-12-14 10:41:40|1744.4|1743.8|1744.4|1743.8|1744.4|1743.8|1744.2|1743.8|0
1607942520000|2020-12-14 10:42:00|1744.6|1744|1744.6|1744.2|1744.6|1744.2|1744.4|1744|0
1607942530000|2020-12-14 10:42:10|1744.4|1743.8|1745.2|1744.8|1745.2|1745|1744.4|1743.8|4862
1607942540000|2020-12-14 10:42:20|1745.4|1745|1745.8|1745.4|1745.8|1745.4|1745.2|1744.8|2103
1607942550000|2020-12-14 10:42:30|1746|1745.6|1745.8|1745.4|1746|1745.6|1745.8|1745.4|12
1607942560000|2020-12-14 10:42:40|1746|1745.6|1746|1745.6|1746|1745.8|1745.4|1745.2|2124
1607942570000|2020-12-14 10:42:50|1746.2|1745.8|1746.8|1746.6|1746.8|1746.6|1746.2|1745.8|1074
1607942580000|2020-12-14 10:43:00|1746.6|1746.4|1746.8|1746.4|1747|1746.8|1746.6|1746.2|1539
1607942590000|2020-12-14 10:43:10|1747||1746.8||1747||1746.8||29
1607942600000|2020-12-14 10:43:20|1746.6|1746.2|1746.4|1746|1746.8|1746.4|1746.2|1746|2526
1607942610000|2020-12-14 10:43:30|1746.2|1746.2|1746|1745.6|1746.6|1746.2|1745.8|1745.6|2635
1607942620000|2020-12-14 10:43:40|1745.8|1745.4|1746|1745.6|1746|1745.6|1745.6|1745.2|1249
1607942630000|2020-12-14 10:43:50||1745.8||1745.6||1745.8||1745.6|5
1607942640000|2020-12-14 10:44:00|1745.8|1745.4|1745.2|1744.8|1746|1745.4|1745|1744.8|1273
1607942650000|2020-12-14 10:44:10|1745.4|1745|1745.4|1745.2|1745.6|1745.2|1745.4|1745|79
1607942660000|2020-12-14 10:44:20|1745.2|1745|1745.2|1744.8|1745.4|1745.2|1745.2|1744.8|559
1607942670000|2020-12-14 10:44:30|1745.4|1745|1746.4|1746|1746.6|1746|1745.2|1745|1
1607942680000|2020-12-14 10:44:40|1746.2|1745.8|1746|1745.8|1746.2|1745.8|1745.8|1745.6|1183
1607942690000|2020-12-14 10:44:50|1746.2|1746|1746.4|1746|1746.6|1746|1746.2|1746|101
1607942700000|2020-12-14 10:45:00|1746.6|1746.2|1746.8|1746.4|1746.8|1746.4|1746.4|1746.2|547
1607942710000|2020-12-14 10:45:10|1747|1746.6|1746.8|1746.6|1747.8|1747.4|1746.8|1746.6|3125
1607942720000|2020-12-14 10:45:20|1747|1746.4|1747.2|1747|1747.4|1747|1746.2|1746|4540
1607942730000|2020-12-14 10:45:30|1747|1746.8|1747.4|1747.2|1747.8|1747.2|1747|1746.4|7980
1607942740000|2020-12-14 10:45:40|1747.6|1747.4|1747.4|1747.2|1747.8|1747.4|1747.2|1747|1590
1607942750000|2020-12-14 10:45:50|1747.8|1747.4|1748|1747.6|1748|1747.8|1747.4|1747.4|1671
1607942760000|2020-12-14 10:46:00|1748.2|1747.8|1747.6|1747.4|1748.6|1748|1747.6|1747.4|3208
1607942770000|2020-12-14 10:46:10|1747.4|1747.2|1747.4|1747.2|1747.4|1747.2|1747.4|1747.2|2336
1607942780000|2020-12-14 10:46:20|||||||||376
1607942790000|2020-12-14 10:46:30|1747.2|1747|1747.4|1747.2|1747.4|1747.2|1747.2|1747|1121
1607942800000|2020-12-14 10:46:40|1747.6|1747.4|1748|1747.6|1748|1747.6|1747.6|1747.4|1577
1607942810000|2020-12-14 10:46:50|1748.2|1747.8|1748.4|1748|1748.6|1748.4|1748.2|1747.8|92
1607942820000|2020-12-14 10:47:00|1748.6|1748.2|1748|1747.8|1748.6|1748.4|1748|1747.8|1095
1607942830000|2020-12-14 10:47:10|1748.2|1748|1748.4|1748|1748.6|1748.2|1748|1747.8|1560
1607942840000|2020-12-14 10:47:20|1748.6|1748.2|1748.6|1748|1748.8|1748.4|1748.6|1747.8|154
1607942850000|2020-12-14 10:47:30||1748.2||1748||1748.2||1748|500
1607942860000|2020-12-14 10:47:40|1748.4|1748.2|1747.6|1747.4|1748.6|1748.2|1747.6|1747.4|4494
1607942870000|2020-12-14 10:47:50|1747.8|1747.6|1748|1747.6|1748|1747.6|1747.8|1747.4|5411
1607942880000|2020-12-14 10:48:00|1748.2|1747.8|1748.2|1747.6|1748.6|1748|1748.2|1747.6|600
1607942890000|2020-12-14 10:48:10|1748|1747.8|1748.2|1747.6|1748.4|1748|1748|1747.6|1840
1607942900000|2020-12-14 10:48:20|1748||1747.8||1748||1747.8||33
1607942910000|2020-12-14 10:48:30|||||||||3
1607942920000|2020-12-14 10:48:40|1748|1747.4|1747.8|1747.6|1748|1747.6|1747.6|1747.4|1986
1607942930000|2020-12-14 10:48:50|1747.6|1747.4|1748.4|1748|1748.6|1748.2|1747.6|1747.4|2233
1607942940000|2020-12-14 10:49:00|1748.2|1747.6|1747.6|1747.4|1748.2|1747.8|1747.4|1747.2|1882
1607942950000|2020-12-14 10:49:10|1747.8|1747.6|1748.4|1748|1748.4|1748.2|1747.8|1747.6|1512
1607942960000|2020-12-14 10:49:20|1748.6|1748.4|1748.2|1748|1748.6|1748.4|1748.2|1747.8|134
1607942970000|2020-12-14 10:49:30|1748.4|1748.2|1748.6|1748|1748.6|1748.2|1748.4|1748|1190
1607942980000|2020-12-14 10:49:40||1748.2||1748||1748.2||1748|5
1607943000000|2020-12-14 10:50:00|1748.4|1748.2|1748.4|1748|1748.4|1748.2|1748.4|1748|420
1607943010000|2020-12-14 10:50:10|1748.2|1748.2|1748.2|1747.8|1748.4|1748.2|1747.8|1747.6|2093
1607943020000|2020-12-14 10:50:20|1748|1748|1748.2|1748|1748.6|1748.2|1748|1747.8|1297
1607943030000|2020-12-14 10:50:30|1748.4|1748.2|1748.2|1748|1748.6|1748.2|1748.2|1748|954
1607943040000|2020-12-14 10:50:40|1748.4||1748.2||1748.4||1748.2||828
1607943050000|2020-12-14 10:50:50|1748.6|1748.2|1748.6|1748.2|1748.6|1748.2|1748.2|1748|1078
1607943060000|2020-12-14 10:51:00|1748.4|1748|1748.4|1748.2|1748.4|1748.4|1748.4|1748|1371
1607943070000|2020-12-14 10:51:10|1748.6|1748|1748.6|1748|1748.6|1748|1748.6|1748|1074
1607943080000|2020-12-14 10:51:20|1748.4|1747.8|1748|1747.6|1748.4|1747.8|1747.8|1747.6|2589
1607943090000|2020-12-14 10:51:30|1747.8|1747.8|1747.8|1747.6|1747.8|1747.8|1747.8|1747.6|0
1607943100000|2020-12-14 10:51:40|1747.6|1747.2|1747.4|1747.2|1747.6|1747.2|1747.4|1747.2|1900
1607943110000|2020-12-14 10:51:50|1747.6|1747.4|1747.4|1747.2|1747.8|1747.4|1747.4|1747.2|1231
1607943120000|2020-12-14 10:52:00|1747.6|1747.4|1747.2|1747|1747.8|1747.4|1747|1746.6|3560
1607943130000|2020-12-14 10:52:10|1747|1746.8|1747.2|1747|1747.2|1747|1747|1746.6|3054
1607943140000|2020-12-14 10:52:20|1747.4|1746.8|1745.6|1745|1747.4|1747|1745.6|1745|16376
1607943150000|2020-12-14 10:52:30|1745.4|1744.8|1745.2|1744.8|1745.6|1745.4|1744.8|1744.4|10995
1607943160000|2020-12-14 10:52:40|1745.4|1745|1745.4|1745|1745.6|1745.2|1745.2|1744.8|4054
1607943170000|2020-12-14 10:52:50|1745.6|1745.2|1746|1745.6|1746.4|1746|1745.6|1745.2|597
1607943180000|2020-12-14 10:53:00|||||||||300
1607943190000|2020-12-14 10:53:10|1745.8|1745.8|1745.6|1745.2|1746|1745.8|1745.6|1745.2|2340
1607943200000|2020-12-14 10:53:20|1745.4|1745|1745.4|1745.2|1745.6|1745.2|1745.2|1745|1111
1607943210000|2020-12-14 10:53:30|1745.2|1745|1745|1744.8|1745.4|1745.2|1745|1744.8|1825
1607943220000|2020-12-14 10:53:40|1744.8|1744.6|1743.4|1743|1744.8|1744.6|1743.2|1742.6|6263
1607943230000|2020-12-14 10:53:50|1743.2|1742.8|1743.4|1743.2|1743.4|1743.2|1743|1742.8|1831
1607943240000|2020-12-14 10:54:00|1743.6|1743.4|1743.4|1743|1743.6|1743.4|1743.4|1743|280
1607943250000|2020-12-14 10:54:10|1743.2|1742.8|1743.4|1742.8|1743.4|1743|1743|1742.8|816
1607943260000|2020-12-14 10:54:20|1743.2||1743||1743.2||1743||0
1607943270000|2020-12-14 10:54:30|1742.8|1742.6|1743|1742.6|1743|1742.6|1742|1741.4|2758
1607943280000|2020-12-14 10:54:40|1742.8|1742.2|1742.6|1742.2|1742.8|1742.2|1742.6|1742.2|0
1607943290000|2020-12-14 10:54:50|1742.8|1742.4|1742.6|1742.2|1742.8|1742.4|1742.6|1742.2|755
1607943300000|2020-12-14 10:55:00|1742.4|1742.4|1742.4|1742.2|1742.6|1742.4|1742.4|1742.2|369
1607943310000|2020-12-14 10:55:10|1742.2|1742|1741.8|1741.6|1742.2|1742|1741.8|1741.6|447
1607943320000|2020-12-14 10:55:20|1741.6|1741.4|1742|1741.4|1742|1741.4|1741.2|1740.8|1028
1607943330000|2020-12-14 10:55:30|1741.8|1741.6|1743|1742.6|1743|1742.6|1741.6|1741.4|3102
1607943340000|2020-12-14 10:55:40|1743.2|1742.8|1743.8|1743.2|1743.8|1743.2|1743.2|1742.8|273
1607943350000|2020-12-14 10:55:50|1743.6|1743|1742.8|1742.4|1743.6|1743|1742.6|1742.4|1225
1607943360000|2020-12-14 10:56:00|1742.6|1742.2|1742.6|1742|1742.6|1742.4|1742.2|1742|983
1607943390000|2020-12-14 10:56:30|1742.4|1741.8|1741.4|1741|1742.4|1742|1741.4|1740.8|443
1607943400000|2020-12-14 10:56:40|1741.2|1740.6|1741.2|1740.8|1741.2|1740.8|1741|1740.6|0
1607943410000|2020-12-14 10:56:50|1741.4|1741|1741.8|1741.2|1741.8|1741.2|1741.4|1741|4253
1607943420000|2020-12-14 10:57:00|1742|1741.4|1742.2|1741.8|1742.6|1742|1742|1741.2|2369
1607943430000|2020-12-14 10:57:10|1742.4|1742|1742.6|1742|1742.6|1742|1742.2|1741.8|448
1607943440000|2020-12-14 10:57:20|1742.4|1741.8|1742.2|1741.8|1742.4|1741.8|1742.2|1741.8|641
1607943460000|2020-12-14 10:57:40|1742.6|1742|1742.6|1742.2|1743|1742.6|1742.6|1742|1227
1607943470000|2020-12-14 10:57:50|1742.4|1742|1742.2|1741.6|1742.4|1742|1742|1741.6|642
1607943480000|2020-12-14 10:58:00||1741.8||1741.8||1741.8||1741.8|0
1607943490000|2020-12-14 10:58:10|1742|1741.4|1741.6|1741.2|1742|1741.4|1741.6|1741.2|0
1607943500000|2020-12-14 10:58:20|1741.4|1741|1740.8|1740.4|1741.4|1741|1740.8|1740.4|877
1607943510000|2020-12-14 10:58:30||1740.6||1740.4||1740.6||1740.4|0
1607943520000|2020-12-14 10:58:40|1740.6|1740.2|1740.6|1740.4|1740.6|1740.4|1740.4|1740|850
1607943530000|2020-12-14 10:58:50|1740.4|1740.2|1740.4|1740|1740.4|1740.2|1740.4|1739.8|49
1607943540000|2020-12-14 10:59:00|1740.2|1739.8|1740.8|1740.4|1740.8|1740.4|1740|1739.8|123
1607943560000|2020-12-14 10:59:20|1741|1740.6|1740.8|1740.4|1741|1740.8|1740.8|1740.4|1389
1607943570000|2020-12-14 10:59:30|1741|1740.6|1741|1740.6|1741|1740.8|1741|1740.6|11
1607943580000|2020-12-14 10:59:40|1740.8||1741||1741||1740.8||0
1607943590000|2020-12-14 10:59:50|1740.8|1740.4|1740.4|1740|1740.8|1740.4|1740.4|1740|79
1607943600000|2020-12-14 11:00:00|1740.6|1740.2|1740.8|1740.4|1740.8|1740.4|1740.6|1740.2|0
1607943610000|2020-12-14 11:00:10|1741|1740.6|1741|1740.6|1741|1740.8|1741|1740.6|657
1607943620000|2020-12-14 11:00:20|1740.8|1740.4|1740.8|1740.4|1740.8|1740.6|1740.8|1740.4|56
1607943640000|2020-12-14 11:00:40|1741|1740.6|1740.8|1740.4|1741|1740.6|1740.8|1740.4|1006
1607943650000|2020-12-14 11:00:50|1740.6|1740.2|1740.4|1740.2|1740.8|1740.2|1740.4|1740.2|300
1607943660000|2020-12-14 11:01:00|1740|1739.8|1739.8|1739.6|1740|1739.8|1739.8|1739.4|3764
1607943670000|2020-12-14 11:01:10|1739.6|1739.2|1739.4|1739|1740|1739.2|1739.4|1739|401
1607943680000|2020-12-14 11:01:20|1739.2|1738.8|1737.2|1737|1739.4|1738.8|1737.2|1737|2100
1607943690000|2020-12-14 11:01:30|1737.4|1737.2|1737.8|1737.4|1738.2|1737.6|1737.4|1737.2|262
1607943700000|2020-12-14 11:01:40|1737.6|1737.2|1737.2|1737|1737.8|1737.2|1737.2|1737|493
1607943710000|2020-12-14 11:01:50|1737.4|1737.2|1737.4|1737|1737.4|1737.2|1737.2|1737|1033
1607943720000|2020-12-14 11:02:00|1737.6|1737.2|1739|1738.4|1739.4|1738.8|1737.4|1737.2|4619
1607943730000|2020-12-14 11:02:10|1739.2|1739|1740.4|1739.8|1740.6|1739.8|1739|1738.4|474
1607943740000|2020-12-14 11:02:20|1740.2|1739.6|1740.4|1739.6|1740.4|1739.6|1739.4|1739|2266
1607943750000|2020-12-14 11:02:30|1740.6|1739.8|1740.6|1740|1740.8|1740|1740.2|1739.8|453
1607943760000|2020-12-14 11:02:40|||||||||6
1607943770000|2020-12-14 11:02:50|1741.2|1740.2|1741.2|1740.8|1741.8|1741.2|1740.8|1740|8440
1607943780000|2020-12-14 11:03:00|||||||||1
1607943790000|2020-12-14 11:03:10|1741.4|1741|1742.4|1742|1742.4|1742.2|1741.4|1741|1354
1607943800000|2020-12-14 11:03:20|1742.6|1741.8|1743|1742.4|1743|1742.8|1742.6|1741.8|1299
1607943810000|2020-12-14 11:03:30|1743.2|1742.6|1744.6|1744|1744.8|1744|1743|1742.6|1565
1607943820000|2020-12-14 11:03:40|1744.8|1744.2|1745|1744.6|1745.2|1744.8|1744.8|1744.2|2544
1607943830000|2020-12-14 11:03:50|1744.8|1744.4|1744.6|1744|1744.8|1744.4|1744.6|1744|356
1607943840000|2020-12-14 11:04:00|1744.4|1744.2|1744.2|1743.6|1744.6|1744.2|1744.2|1743.6|231
1607943850000|2020-12-14 11:04:10|1744|1743.8|1744.2|1743.6|1744.2|1743.8|1743.8|1743.6|163
1607943860000|2020-12-14 11:04:20|1744|1743.8|1744.2|1743.8|1744.6|1744|1744|1743.6|401
1607943870000|2020-12-14 11:04:30|1744.4|1744|1744.6|1744|1745|1744.2|1744.2|1744|1836
1607943880000|2020-12-14 11:04:40|1744.4|1744.2|1745|1744.8|1745|1744.8|1744.2|1743.8|4379
1607943890000|2020-12-14 11:04:50|1744.8|1744.6|1744.2|1743.8|1745|1744.6|1744.2|1743.8|777
1607943900000|2020-12-14 11:05:00|1744.4|1744|1744.2|1743.8|1744.6|1744|1744.2|1743.8|0
1607943920000|2020-12-14 11:05:20|1744.4|1744|1744.6|1744|1745|1744.4|1744.4|1744|201
1607943930000|2020-12-14 11:05:30|||||||||277
1607943940000|2020-12-14 11:05:40|1744.2|1743.8|1744.2|1743.8|1744.2|1743.8|1744.2|1743.8|201
1607943950000|2020-12-14 11:05:50|1744.4|1744|1744.4|1744|1744.6|1744|1744.2|1743.8|41
1607943960000|2020-12-14 11:06:00|1744.2|1743.8|1743.8|1743.2|1744.2|1744|1743.8|1743.2|754
1607943970000|2020-12-14 11:06:10|1743.6|1743|1743.4|1742.8|1743.8|1743|1743|1742.4|1065
1607943980000|2020-12-14 11:06:20|1743.2|1742.6|1744|1743.6|1744|1743.6|1742.8|1742.4|275
1607943990000|2020-12-14 11:06:30|1744.4|1743.8|1745|1744.4|1745|1744.4|1744.2|1743.6|58
1607944000000|2020-12-14 11:06:40|1744.8|1744.2|1744.6|1744|1744.8|1744.4|1744.4|1744|0
1607944010000|2020-12-14 11:06:50|1744.8|1744.2|1745|1744.4|1745|1744.4|1744.8|1744.2|0
1607944020000|2020-12-14 11:07:00|1744.8|1744.8|1744.8|1744.4|1745|1744.8|1744.6|1744.4|2471
1607944030000|2020-12-14 11:07:10|1744.4|1744.2|1744.8|1744.4|1744.8|1744.4|1744|1743.6|1210
1607944050000|2020-12-14 11:07:30|1745|1744|1744.8|1744.4|1745|1744.4|1744.4|1743.8|465
1607944080000|2020-12-14 11:08:00|1744.6|1744.2|1744.8|1744|1744.8|1744.6|1744.2|1743.6|1397
1607944090000|2020-12-14 11:08:10|1744.6|1744.6|1744.8|1744.4|1745|1744.8|1744.4|1744|600
1607944100000|2020-12-14 11:08:20|1745|1744.6|1744.8|1744.6|1745.2|1744.8|1744.8|1744.6|2876
1607944110000|2020-12-14 11:08:30|1744.6|1744.4|1744.8|1744.4|1745|1744.4|1744.4|1744|1091
1607944120000|2020-12-14 11:08:40|||||||||60
1607944130000|2020-12-14 11:08:50|1744.6|1744.6|1744.4|1744|1745.2|1744.8|1744.4|1744|5440
1607944140000|2020-12-14 11:09:00|1744.2|1743.8|1743.6|1743.2|1744.4|1743.8|1743.6|1743.2|500
1607944150000|2020-12-14 11:09:10|1743.8|1743.4|1744.8|1744.4|1744.8|1744.4|1743.6|1743.2|262
1607944160000|2020-12-14 11:09:20|1744.6|1744.2|1743.2|1742.8|1744.8|1744.4|1743.2|1742.8|575
1607944170000|2020-12-14 11:09:30|1743|1742.6|1742.8|1742.2|1743.2|1742.8|1742.4|1741.8|14
1607944180000|2020-12-14 11:09:40|1742.6|1742|1742.2|1741.8|1742.6|1742|1742|1741.4|0
1607944190000|2020-12-14 11:09:50|1742.4|1742|1742.8|1742.2|1742.8|1742.2|1742.4|1742|0
1607944200000|2020-12-14 11:10:00|1743|1742.4|1743.2|1742.8|1743.6|1743|1742.8|1742.2|201
1607944210000|2020-12-14 11:10:10|1743.4|1743|1742.8|1742.2|1743.6|1743|1742.8|1742.2|0
1607944220000|2020-12-14 11:10:20|1743|1742.4|1742.8|1742.4|1743.2|1742.6|1742.8|1742.2|0
1607944230000|2020-12-14 11:10:30|1743|1742.6|1743.2|1742.4|1743.2|1742.8|1742.8|1742.4|0
1607944240000|2020-12-14 11:10:40|1743||1742.8||1743||1742.8||2
1607944250000|2020-12-14 11:10:50|1742.4|1742.2|1742|1741.8|1742.4|1742.2|1742|1741.6|0
1607944260000|2020-12-14 11:11:00|1741.8|1741.6|1741.8|1741.2|1741.8|1741.6|1741.8|1741|331
1607944280000|2020-12-14 11:11:20|1742|1741.4|1742.8|1742.2|1742.8|1742.2|1742|1741.4|349
1607944290000|2020-12-14 11:11:30|1742.6|1742.4|1742.8|1742.2|1742.8|1742.4|1742.2|1741.8|2563
1607944300000|2020-12-14 11:11:40|1742.6|1742|1741.8|1741.2|1742.8|1742.4|1741.8|1741.2|1371
1607944310000|2020-12-14 11:11:50|1741.6|1741|1741.6|1741|1741.6|1741.2|1741.6|1740.8|0
1607944320000|2020-12-14 11:12:00|1741.8|1741.2|1741.8|1741.2|1741.8|1741.4|1741.6|1741|0
1607944330000|2020-12-14 11:12:10|1742|1741.4|1742.4|1741.8|1742.4|1742|1742|1741.4|4628
1607944350000|2020-12-14 11:12:30|1742.6|1742|1743.2|1742.6|1743.4|1742.8|1742.6|1742|1060
1607944360000|2020-12-14 11:12:40|1743.4|1742.8|1744|1743.4|1744|1743.4|1743.4|1742.8|0
1607944370000|2020-12-14 11:12:50|1744.2|1743.6|1744.2|1743.6|1744.4|1743.8|1744|1743.4|72
1607944380000|2020-12-14 11:13:00|1744.4|1743.8|1744.6|1744.2|1744.8|1744.4|1744.2|1743.6|1012
1607944390000|2020-12-14 11:13:10|1744.4|1744|1744.2|1744|1744.8|1744|1744.2|1744|57
1607944400000|2020-12-14 11:13:20|1744|1743.8|1743.8|1743.4|1744|1743.8|1743.8|1743.4|117
1607944410000|2020-12-14 11:13:30|1744|1743.6|1744.2|1743.6|1744.2|1743.6|1744|1743.6|0
1607944420000|2020-12-14 11:13:40||1743.8||1744||1744||1743.8|0
1607944430000|2020-12-14 11:13:50|1744.4|1744.2|1744.8|1744.4|1744.8|1744.6|1744.4|1744.2|271
1607944440000|2020-12-14 11:14:00|1744.6|1744.2|1744.8|1744.2|1744.8|1744.4|1744.4|1744.2|1758
1607944450000|2020-12-14 11:14:10|1744.6|1744.4|1744.6|1744|1744.6|1744.4|1744.4|1743.8|301
1607944460000|2020-12-14 11:14:20|1744.4|1743.8|1744.6|1744|1745|1744.8|1744.2|1743.6|4436
1607944470000|2020-12-14 11:14:30|1744.2|1743.8|1744.4|1743.8|1744.8|1744.2|1744.2|1743.8|452
1607944480000|2020-12-14 11:14:40|1744.6|1744|1744.6|1744.2|1744.8|1744.2|1744.4|1744|0
1607944490000|2020-12-14 11:14:50|1745|1744.4|1744.8|1744.2|1745|1744.6|1744.2|1743.6|5719
1607944500000|2020-12-14 11:15:00|1744.6|1744|1744.6|1744.2|1745|1744.4|1744.6|1744|0
1607944510000|2020-12-14 11:15:10|1744.4|1743.8|1744.6|1744|1745|1744.4|1744.2|1743.6|2677
1607944520000|2020-12-14 11:15:20|1744.8|1744.2|1745|1744.4|1745|1744.4|1744.6|1744|201
1607944530000|2020-12-14 11:15:30|1745.2|1744.6|1745.8|1745.6|1746|1745.6|1745|1744.6|7037
1607944540000|2020-12-14 11:15:40|1745.6|1745.4|1745.6|1745.4|1745.8|1745.4|1745.4|1745.2|593
1607944550000|2020-12-14 11:15:50|1745.4|1745.2|1745.8|1745.2|1746|1745.6|1745.4|1745.2|1353
1607944560000|2020-12-14 11:16:00|1745.6|1744.8|1745|1744.4|1745.6|1744.8|1745|1744.4|308
1607944570000|2020-12-14 11:16:10|1744.8|1744.6|1745|1744.4|1745|1744.6|1744.8|1744.4|601
1607944580000|2020-12-14 11:16:20|1744.8|1744.2|1744.4|1744|1744.8|1744.2|1744.4|1743.8|201
1607944590000|2020-12-14 11:16:30|1744.2|1743.8|1744|1743.6|1744.2|1743.8|1744|1743.6|892
1607944600000|2020-12-14 11:16:40|1743.8|1743.4|1744.4|1743.8|1744.4|1744|1743.6|1743.4|1350
1607944610000|2020-12-14 11:16:50|1744.6|1744|1744.4|1744|1744.6|1744|1744.4|1743.8|0
1607944620000|2020-12-14 11:17:00|1744.6|1744.2|1745|1744.6|1745.4|1744.8|1744.4|1744|1372
1607944640000|2020-12-14 11:17:20|1745.4|1744.8|1745.2|1744.6|1745.4|1744.8|1745.2|1744.6|410
1607944650000|2020-12-14 11:17:30|1745|1744.4|1744.4|1743.8|1745|1744.6|1744.4|1743.8|465
1607944660000|2020-12-14 11:17:40|1744.6|1744|1744.8|1744.2|1744.8|1744.2|1744.6|1744|443
1607944670000|2020-12-14 11:17:50|1744.6|1744.4|1744.4|1743.8|1744.6|1744.4|1744.4|1743.8|0
1607944680000|2020-12-14 11:18:00||1744||1743.8||1744||1743.8|30
1607944690000|2020-12-14 11:18:10|1744.8|1744|1744|1743.4|1745|1744.4|1744|1743.4|2811
1607944700000|2020-12-14 11:18:20|1743.8|1743.2|1743.8|1743.2|1743.8|1743.4|1743.8|1743.2|0
1607944710000|2020-12-14 11:18:30|1743.6|1743|1743.8|1743.2|1743.8|1743.2|1743.4|1742.8|0
1607944720000|2020-12-14 11:18:40|1743.6|1743|1743.4|1742.8|1743.8|1743.2|1743.4|1742.8|145
1607944730000|2020-12-14 11:18:50|1743.6|1743|1743.8|1743.2|1743.8|1743.2|1743.6|1743|150
1607944740000|2020-12-14 11:19:00|1744|1743.4|1744|1743.2|1744|1743.6|1743.8|1743.2|2028
1607944750000|2020-12-14 11:19:10|1744.2|1743.4|1744.4|1744|1744.8|1744.2|1744.2|1743.4|0
1607944760000|2020-12-14 11:19:20|1744.6||1744.4||1744.6||1744.4||0
1607944770000|2020-12-14 11:19:30|1744.2|1743.8|1744|1743.4|1744.2|1743.8|1743.8|1743.2|505
1607944780000|2020-12-14 11:19:40|1744.2|1743.6|1744.8|1744.2|1744.8|1744.2|1744.2|1743.6|3000
1607944790000|2020-12-14 11:19:50|||||||||120
1607944800000|2020-12-14 11:20:00|1745|1744.4|1744.8|1744.4|1745|1744.6|1744.8|1744.4|501
1607944810000|2020-12-14 11:20:10|1744.6|1744.2|1744.8|1744.2|1744.8|1744.2|1744.4|1744.2|59
1607944820000|2020-12-14 11:20:20||1744.4||1744.4||1744.4||1744.4|116
1607944830000|2020-12-14 11:20:30|1744.6|1744.2|1744.4|1744|1744.8|1744.2|1744.4|1744|8
1607944840000|2020-12-14 11:20:40|1744.2|1743.8|1744|1743.4|1744.4|1743.8|1743.8|1743.4|678
1607944850000|2020-12-14 11:20:50||1743.2||1743.6||1743.6||1743.2|0
1607944860000|2020-12-14 11:21:00|1743.8|1743.4|1744|1743.4|1744|1743.4|1743.8|1743.4|300
1607944870000|2020-12-14 11:21:10|1743.8||1743.8||1744||1743.8||0
1607944880000|2020-12-14 11:21:20|||||||||150
1607944890000|2020-12-14 11:21:30|1744|1743.6|1744.2|1743.6|1744.4|1744|1744|1743.4|737
1607944900000|2020-12-14 11:21:40|1744|1743.4|1743.2|1742.8|1744.2|1743.6|1743.2|1742.8|838
1607944910000|2020-12-14 11:21:50|1743|1742.6|1743|1742.4|1743|1742.6|1743|1742.4|10
1607944920000|2020-12-14 11:22:00|1742.8|1742.2|1742.2|1741.8|1742.8|1742.2|1742.2|1741.8|2191
1607944930000|2020-12-14 11:22:10|1742.4|1742|1742.4|1741.8|1742.4|1742|1742.2|1741.8|0
1607944940000|2020-12-14 11:22:20|1742.6|1742|1743|1742.6|1743|1742.6|1742.6|1741.8|2186
1607944950000|2020-12-14 11:22:30||1742.8||1742.6||1742.8||1742.6|78
1607944960000|2020-12-14 11:22:40|1743.4|1742.8|1743.6|1743.2|1744|1743.4|1743.4|1742.6|351
1607944970000|2020-12-14 11:22:50|1743.8|1743.4|1744|1743.4|1744|1743.4|1743.4|1743.2|104
1607944990000|2020-12-14 11:23:10|1743.8|1743|1743.8|1743.4|1743.8|1743.4|1743.4|1742.8|1455
1607945000000|2020-12-14 11:23:20|1743.6|1743.2|1744|1743.4|1744|1743.6|1743.6|1743.2|0
1607945010000|2020-12-14 11:23:30|1744.2|1743.6|1744.8|1744.2|1745|1744.6|1744.2|1743.6|419
1607945020000|2020-12-14 11:23:40|1745|1744.4|1745|1744.8|1745|1744.8|1745|1744.4|0
1607945030000|2020-12-14 11:23:50|1745.2||1745.2||1745.4||1745||1160
1607945040000|2020-12-14 11:24:00|1745|1744.6|1745|1744.4|1745.6|1745|1744.6|1744.2|2421
1607945050000|2020-12-14 11:24:10|1745.2|1744.6|1744.8|1744.4|1745.2|1744.8|1744.8|1744.4|775
1607945070000|2020-12-14 11:24:30|1744.6|1744.6|1744.4|1743.8|1744.6|1744.6|1744.2|1743.6|845
1607945080000|2020-12-14 11:24:40|1744.6|1744|1744|1743.4|1744.8|1744.2|1743.8|1743.4|1275
1607945100000|2020-12-14 11:25:00|1744.2|1743.6|1744.4|1743.6|1744.6|1744|1744.2|1743.6|200
1607945110000|2020-12-14 11:25:10|1744.2|1743.8|1744|1743.4|1744.2|1743.8|1743.6|1743.2|9150
1607945120000|2020-12-14 11:25:20|1743.8|1743.2|1743.8|1743|1743.8|1743.4|1743|1742.8|583
1607945130000|2020-12-14 11:25:30|1743.6|1743.2|1744|1743.4|1744|1743.6|1743.6|1743|287
1607945140000|2020-12-14 11:25:40|1743.8|1743.2|1743.4|1743|1744|1743.2|1743.4|1743|576
1607945150000|2020-12-14 11:25:50|1743.6|1743.2|1744|1743.2|1744|1743.2|1743.6|1743.2|0
1607945160000|2020-12-14 11:26:00|1743.6|1743|1743.2|1742.6|1744|1743|1743|1742.4|787
1607945170000|2020-12-14 11:26:10|1743|1742.4|1743.4|1742.8|1743.6|1742.8|1743|1742.4|0
1607945180000|2020-12-14 11:26:20|1743.6|1743|1743.4|1742.8|1743.6|1743|1743.4|1742.8|1300
1607945190000|2020-12-14 11:26:30|1743.6|1743|1743.8|1743.2|1743.8|1743.2|1743.4|1742.8|0
1607945200000|2020-12-14 11:26:40|1743.6|1743|1743.4|1743.2|1743.8|1743.2|1743.4|1743|11
1607945210000|2020-12-14 11:26:50|1743.2|1743|1743.2|1742.6|1743.2|1743|1743.2|1742.6|105
1607945220000|2020-12-14 11:27:00|1743.4|1742.8|1743.4|1742.8|1743.4|1743|1743.2|1742.8|0
1607945230000|2020-12-14 11:27:10|1743.6|1743|1742.8|1742.2|1743.8|1743|1742.6|1742|643
1607945240000|2020-12-14 11:27:20|1743|1742.4|1743.4|1742.8|1743.6|1743|1743|1742.4|100
1607945250000|2020-12-14 11:27:30|1743.6|1743|1743.8|1743.2|1743.8|1743.2|1743.6|1743|0
1607945260000|2020-12-14 11:27:40|1743.6|1743|1743.6|1743|1743.6|1743|1743.4|1743|693
1607945270000|2020-12-14 11:27:50|1743.8|1743.2|1743.8|1743.2|1743.8|1743.2|1743.8|1743|0
1607945280000|2020-12-14 11:28:00|1744|1743.4|1744.6|1744|1744.6|1744|1744|1743.4|490
1607945290000|2020-12-14 11:28:10|1744.4||1744.6||1744.6||1744.4||0
1607945300000|2020-12-14 11:28:20|1744.8|1744.2|1744.4|1744|1744.8|1744.2|1744.4|1744|257
1607945310000|2020-12-14 11:28:30|1744.6|1744.2|1744.6|1744|1744.8|1744.2|1744.6|1744|0
1607945320000|2020-12-14 11:28:40|1744.4|1744.2|1743.8|1743.2|1744.4|1744.2|1743.8|1743.2|2234
1607945330000|2020-12-14 11:28:50|1744||1743.8||1744||1743.8||0
1607945340000|2020-12-14 11:29:00|1744|1743.4|1744|1743.6|1744|1743.6|1744|1743.4|0
1607945350000|2020-12-14 11:29:10|1744.2|1743.8|1744.4|1744|1744.6|1744|1743.6|1743.4|5508
1607945360000|2020-12-14 11:29:20|1744.6|1744.2|1744.4|1743.8|1744.6|1744.2|1744.4|1743.8|1138
1607945380000|2020-12-14 11:29:40|1744.2|1743.4|1744|1743.2|1744.2|1743.4|1743.8|1743.2|586
1607945390000|2020-12-14 11:29:50|1744.2|1743.4|1744.2|1743.8|1744.2|1743.8|1744|1743.4|0
1607945400000|2020-12-14 11:30:00|1744.4|1744|1745|1744.6|1745|1744.6|1744.4|1743.8|346
1607945420000|2020-12-14 11:30:20||1744.8||1744.8||1744.8||1744.8|0
1607945430000|2020-12-14 11:30:30|1745.2|1745|1745.2|1744.8|1745.2|1745|1745.2|1744.8|2983
1607945440000|2020-12-14 11:30:40|1745||1745||1745||1745||500
1607945450000|2020-12-14 11:30:50|1745.2|1745|1745.8|1745.4|1745.8|1745.4|1745.2|1745|2233
1607945460000|2020-12-14 11:31:00|1745.6|1745.2|1745.6|1745.2|1745.6|1745.4|1745.6|1745.2|225
1607945470000|2020-12-14 11:31:10|1745.8|1745.4|1745.8|1745.4|1746|1745.6|1745.6|1745.2|1399
1607945480000|2020-12-14 11:31:20|1746|1745.6|1745.8|1745.4|1746|1745.6|1745.8|1745.4|0
1607945490000|2020-12-14 11:31:30|1746|1745.6|1746.4|1746|1746.4|1746.2|1745.8|1745.4|1552
1607945500000|2020-12-14 11:31:40|1746.6|1746.2|1746.6|1746|1746.8|1746.4|1746.4|1745.8|2073
1607945510000|2020-12-14 11:31:50|1746.4|1745.8|1746.6|1746|1747|1746.8|1745.4|1744.8|9449
1607945520000|2020-12-14 11:32:00|1746.4|1746.2|1745.4|1744.8|1746.4|1746.2|1745.4|1744.8|2111
1607945530000|2020-12-14 11:32:10|1745.2|1745|1745.2|1744.8|1745.6|1745.2|1745.2|1744.8|751
1607945540000|2020-12-14 11:32:20||1745||1745||1745||1745|0
1607945550000|2020-12-14 11:32:30|1745|1744.8|1744.6|1744|1745|1744.8|1744.6|1744|917
1607945560000|2020-12-14 11:32:40|1744.8|1744.4|1745.2|1744.6|1745.2|1745|1744.8|1744.4|1637
1607945570000|2020-12-14 11:32:50|1745.6|1744.8|1745.8|1745.2|1746|1745.4|1745.6|1744.8|23
1607945580000|2020-12-14 11:33:00|1746|1745.4|1745.4|1745.2|1746|1745.6|1745.4|1745.2|0
1607945600000|2020-12-14 11:33:20|||||||||10
1607945610000|2020-12-14 11:33:30|1745.2|1744.8|1744.8|1744.2|1745.4|1744.8|1744.2|1744|1102
1607945620000|2020-12-14 11:33:40|1745|1744|1744.8|1744.2|1745|1744.6|1744.4|1744|62
1607945630000|2020-12-14 11:33:50|1744.6||1744.6||1744.6||1744.6||0
1607945640000|2020-12-14 11:34:00|1745|1744.4|1744.8|1744.2|1745|1744.6|1744.6|1744.2|761
1607945650000|2020-12-14 11:34:10|1745|1744.4|1744.8|1744.2|1745|1744.4|1744.6|1744.2|511
1607945660000|2020-12-14 11:34:20|1744.6|1744.4|1744.4|1744|1744.8|1744.4|1744.4|1744|116
1607945670000|2020-12-14 11:34:30|1744.6||1744.4||1744.6||1744.4||0
1607945700000|2020-12-14 11:35:00|1744.2|1743.8|1744|1743.6|1744.2|1743.8|1743.8|1743.2|317
1607945710000|2020-12-14 11:35:10||1743.4||1743.6||1743.6||1743.4|0
1607945720000|2020-12-14 11:35:20|1744.2|1743.8|1744.8|1744.4|1744.8|1744.4|1744.2|1743.8|1287
1607945750000|2020-12-14 11:35:50|1744.6|1744.2|1744.6|1744|1744.6|1744.2|1744.2|1744|1074
1607945760000|2020-12-14 11:36:00|1744.8|1744.2|1744.2|1743.8|1744.8|1744.2|1744.2|1743.8|260
1607945770000|2020-12-14 11:36:10|1744|1743.6|1742.8|1742.2|1744|1743.6|1741.8|1741.6|4946
1607945780000|2020-12-14 11:36:20|1742.6|1742|1742.8|1742.2|1742.8|1742.2|1742.4|1742|259
1607945790000|2020-12-14 11:36:30|1742.6|1742.4|1743.6|1743|1743.8|1743.4|1742.6|1742.4|140
1607945800000|2020-12-14 11:36:40|1743.8|1743.2|1743.8|1743.2|1744|1743.4|1743.4|1743.2|0
1607945810000|2020-12-14 11:36:50||1743.4||1743.4||1743.4||1743.2|0
1607945820000|2020-12-14 11:37:00|1743.6|1743.2|1743.8|1743.4|1743.8|1743.4|1743.6|1743.2|215
1607945830000|2020-12-14 11:37:10|1743.6|1743.2|1744.4|1743.8|1744.4|1743.8|1743.6|1743.2|596
1607945840000|2020-12-14 11:37:20|1744.6|1744|1744.8|1744.4|1745|1744.4|1744.6|1744|207
1607945850000|2020-12-14 11:37:30|1745|1744.6|1745.4|1745|1745.6|1745.2|1745|1744.4|6068
1607945860000|2020-12-14 11:37:40|1745.2|1744.8|1745.2|1744.8|1745.2|1744.8|1745|1744.6|311
1607945870000|2020-12-14 11:37:50|1745.4|1744.6|1745|1744.4|1745.4|1744.6|1745|1744.4|60
1607945880000|2020-12-14 11:38:00|1744.8||1745||1745||1744.8||0
1607945890000|2020-12-14 11:38:10|1744.8|1744.6|1745|1744.6|1745|1744.6|1744.8|1744.4|201
1607945900000|2020-12-14 11:38:20|1744.8|1744.4|1744.6|1744|1744.8|1744.4|1744.4|1744|230
1607945910000|2020-12-14 11:38:30|1744.4|1744.2|1744.4|1744.2|1744.4|1744.2|1744.2|1744.2|4
1607945920000|2020-12-14 11:38:40|1744.6|1744.4|1744.6|1744.2|1744.6|1744.4|1744.6|1744.2|0
1607945940000|2020-12-14 11:39:00|1744.4|1744|1744.2|1743.6|1744.4|1744|1744|1743.6|110
1607945960000|2020-12-14 11:39:20|1744||1744||1744.2||1744||80
1607945970000|2020-12-14 11:39:30|1744.2|1743.8|1744.2|1743.8|1744.2|1743.8|1744|1743.8|400
1607945980000|2020-12-14 11:39:40|1744|1743.6|1744.2|1743.6|1744.2|1743.6|1744|1743.6|0
1607945990000|2020-12-14 11:39:50||1743.8||1743.8||1743.8||1743.8|28
1607946000000|2020-12-14 11:40:00|1744.4|1744|1744.2|1744|1744.8|1744.4|1744.2|1744|902
1607946010000|2020-12-14 11:40:10|1744|1743.8|1743.8|1743.4|1744.2|1743.8|1743.6|1743.4|738
1607946040000|2020-12-14 11:40:40|1743.6||1743.8||1743.8||1743.6||401
1607946050000|2020-12-14 11:40:50|1743.6||1743.8||1743.8||1743.6||150
1607946060000|2020-12-14 11:41:00|1743.6|1743.2|1743.8|1743.4|1743.8|1743.4|1743.6|1743.2|1051
1607946070000|2020-12-14 11:41:10|1743.6|1743.2|1744.6|1744|1744.6|1744|1743.6|1743.2|216
1607946080000|2020-12-14 11:41:20|1744.4|1744.2|1744.4|1744|1744.8|1744.4|1744.4|1744|1227
1607946090000|2020-12-14 11:41:30|1744.6|1744.2|1744.6|1744.2|1744.6|1744.2|1744.4|1744.2|59
1607946100000|2020-12-14 11:41:40|1744.8|1744|1744.4|1744|1744.8|1744|1744.4|1744|411
1607946110000|2020-12-14 11:41:50|1744.6||1744.6||1744.6||1744.6||0
1607946120000|2020-12-14 11:42:00|1744.8|1744.2|1744.8|1744.4|1744.8|1744.6|1744.8|1744.2|336
1607946130000|2020-12-14 11:42:10|1745|1744.6|1746.2|1745.6|1746.2|1745.6|1745|1744.6|1193
1607946140000|2020-12-14 11:42:20|1746|1745.4|1745.6|1745.2|1746|1745.6|1745.6|1745.2|301
1607946150000|2020-12-14 11:42:30|1745.8|1745.4|1746.4|1746|1746.4|1746.2|1745.8|1745.4|1036
1607946160000|2020-12-14 11:42:40|1746.6|1746.2|1746.4|1745.8|1746.6|1746.2|1746.4|1745.8|0
1607946170000|2020-12-14 11:42:50|1746.2|1746|1746.6|1746.2|1746.6|1746.2|1746|1745.8|1750
1607946180000|2020-12-14 11:43:00|1746.8|1746.4|1746.6|1746.2|1746.8|1746.4|1746.6|1746.2|85
1607946190000|2020-12-14 11:43:10|1746.8|1746.4|1745.6|1745.2|1746.8|1746.4|1745.6|1745.2|1769
1607946200000|2020-12-14 11:43:20|1745.4|1745|1745.4|1745.2|1745.4|1745.2|1745.2|1744.8|88
1607946210000|2020-12-14 11:43:30|1745.6|1745.4|1745.6|1745.2|1746|1745.4|1745.4|1745.2|1133
1607946220000|2020-12-14 11:43:40|1745.8|1745.4|1745.6|1745.2|1745.8|1745.4|1745.6|1745.2|0
1607946230000|2020-12-14 11:43:50|1745.8|1745.4|1745.8|1745.2|1746|1745.4|1745.8|1745.2|0
1607946240000|2020-12-14 11:44:00|1746|1745.4|1745.6|1745.2|1746|1745.4|1745.6|1745.2|0
1607946250000|2020-12-14 11:44:10|1745.4|1745|1745.2|1744.6|1745.6|1745|1745|1744.6|148
1607946260000|2020-12-14 11:44:20|1745.4|1744.8|1745.2|1745|1745.6|1745.2|1745.2|1744.8|985
1607946270000|2020-12-14 11:44:30|||||||||1
1607946280000|2020-12-14 11:44:40|1745.4|1745.2|1746.4|1745.8|1746.4|1745.8|1745.2|1745.2|1991
1607946290000|2020-12-14 11:44:50|1746.6|1746|1746.8|1746.4|1747|1746.6|1746.6|1746|0
1607946300000|2020-12-14 11:45:00|1746.6|1746.2|1746.4|1746|1746.6|1746.2|1746.2|1746|38
1607946310000|2020-12-14 11:45:10|1746.2|1745.8|1746.8|1746.4|1747|1746.8|1746.2|1745.8|2718
1607946320000|2020-12-14 11:45:20|1746.6|1746.2|1746|1745.6|1746.8|1746.4|1746|1745.6|301
1607946330000|2020-12-14 11:45:30||1745.8||1745.6||1745.8||1745.6|0
1607946340000|2020-12-14 11:45:40|1745.8|1745.8|1745.6|1745.2|1746|1745.8|1745.6|1745|535
1607946360000|2020-12-14 11:46:00|1745.4|1745|1744.8|1744.2|1745.4|1745.2|1744.8|1744.2|671
1607946370000|2020-12-14 11:46:10|1744.6|1744|1745|1744.6|1745|1744.8|1744.4|1744|0
1607946380000|2020-12-14 11:46:20|1744.8|1744.4|1744.4|1744|1744.8|1744.4|1744.4|1744|0
1607946390000|2020-12-14 11:46:30|1745.2|1744.2|1745.2|1744.8|1745.2|1745|1744.8|1744|5307
1607946400000|2020-12-14 11:46:40|1745|1744.6|1744.6|1744.4|1745|1744.6|1744.6|1744.4|301
1607946410000|2020-12-14 11:46:50|1744.4|1744.2|1744.6|1744.4|1744.6|1744.4|1744.4|1744.2|0
1607946420000|2020-12-14 11:47:00|1744.4|1744.2|1744.6|1744.4|1744.6|1744.4|1744.4|1744.2|147
1607946430000|2020-12-14 11:47:10|1744.8|1744.6|1745|1744.8|1745|1744.8|1744.6|1744.4|2479
1607946450000|2020-12-14 11:47:30|1745.4|1745|1745.2|1744.8|1745.6|1745.2|1745.2|1744.8|2130
1607946460000|2020-12-14 11:47:40|1745|1744.4|1744.2|1743.8|1745.2|1744.4|1744.2|1743.8|2422
1607946470000|2020-12-14 11:47:50|1744|1743.6|1744.2|1743.8|1744.4|1744|1744|1743.6|0
1607946480000|2020-12-14 11:48:00|1744|1743.6|1743.2|1742.8|1744|1743.6|1743|1742.6|33
1607946490000|2020-12-14 11:48:10|1743.4|1742.6|1743.2|1743|1743.6|1743.2|1743.2|1742.6|0
1607946500000|2020-12-14 11:48:20|1743|1742.8|1742.8|1742.6|1743.2|1743|1742.8|1742.6|2040
1607946510000|2020-12-14 11:48:30|1743|1742.8|1742.8|1742.4|1743|1742.8|1742.6|1742.2|483
1607946520000|2020-12-14 11:48:40|1743||1743||1743||1742.8||0
1607946530000|2020-12-14 11:48:50|1742.8||1742.6||1742.8||1742.6||0
1607946540000|2020-12-14 11:49:00|1742.4|1742|1742.8|1742.6|1743.2|1743|1742.4|1742|2403
1607946550000|2020-12-14 11:49:10|1742.6|1742.4|1741.6|1741.2|1742.8|1742.4|1741.6|1741.2|706
1607946560000|2020-12-14 11:49:20|1741.8|1741|1742.4|1741.8|1742.4|1741.8|1741.8|1741|90
1607946570000|2020-12-14 11:49:30|1742.2|1741.6|1742|1741.6|1742.4|1742|1742|1741.6|0
1607946580000|2020-12-14 11:49:40|1741.8|1741.4|1742|1741.6|1742.2|1741.6|1741.8|1741.2|0
1607946590000|2020-12-14 11:49:50|1742.2||1742.2||1742.2||1742||0
1607946600000|2020-12-14 11:50:00|1742|1741.4|1740.4|1740|1742|1741.4|1740.4|1740|1450
1607946610000|2020-12-14 11:50:10|1740.2|1739.8|1740|1739.6|1740.4|1740|1739.6|1739.2|1612
1607946620000|2020-12-14 11:50:20|1739.8|1739.2|1739.8|1739.2|1739.8|1739.2|1739.8|1739.2|0
1607946630000|2020-12-14 11:50:30|1740|1739.4|1740|1739.6|1740|1739.6|1740|1739.4|400
1607946640000|2020-12-14 11:50:40|1739.8|1739.4|1739.8|1739.4|1739.8|1739.4|1739.8|1739.4|202
1607946650000|2020-12-14 11:50:50||1739.6||1739.6||1739.6||1739.6|453
1607946660000|2020-12-14 11:51:00|1739.6|1739.4|1739.8|1739.4|1739.8|1739.4|1739.6|1739.4|201
1607946670000|2020-12-14 11:51:10|1739.6|1739.2|1739.4|1739|1739.6|1739.2|1739.2|1739|426
1607946680000|2020-12-14 11:51:20|1739.6|1739.2|1739.6|1739.2|1739.6|1739.2|1739.6|1739.2|211
1607946700000|2020-12-14 11:51:40|1739.4|1739|1739.2|1739|1739.4|1739|1739.2|1739|130
1607946710000|2020-12-14 11:51:50|1739|1738.8|1739|1738.8|1739.2|1738.8|1738.8|1738.6|493
1607946720000|2020-12-14 11:52:00|1738.8|1738.6|1739.2|1738.8|1739.2|1738.8|1738.8|1738.2|2553
1607946730000|2020-12-14 11:52:10|1739|1739|1739.2|1739|1739.2|1739|1739|1739|250
1607946740000|2020-12-14 11:52:20|1739.4|1739.2|1739.2|1738.8|1739.6|1739.2|1739|1738.8|1656
1607946750000|2020-12-14 11:52:30|1739.4|1739|1739.4|1739.2|1739.8|1739.2|1739.4|1738.8|1
1607946760000|2020-12-14 11:52:40|1739.6|1739.4|1739.6|1739.2|1739.8|1739.4|1739.6|1739.2|202
1607946770000|2020-12-14 11:52:50|1739.4|1739|1739.6|1739.2|1739.6|1739.2|1739.4|1739|433
1607946780000|2020-12-14 11:53:00|1739.4|1738.8|1738.6|1738.2|1739.6|1739|1738.4|1738.2|5860
1607946790000|2020-12-14 11:53:10|1738.8|1738.4|1740|1739.8|1740|1739.8|1738.8|1738.4|597
1607946800000|2020-12-14 11:53:20||1739.6||1739.6||1739.8||1739.6|415
1607946820000|2020-12-14 11:53:40|1739.8|1739.4|1739.4|1739.2|1740|1739.4|1739.4|1739.2|314
1607946830000|2020-12-14 11:53:50|1739.6|1739|1738.6|1738.2|1739.6|1739|1738.6|1738.2|132
1607946840000|2020-12-14 11:54:00|1738.4|1738|1738.4|1738|1738.6|1738|1738.4|1738|0
1607946850000|2020-12-14 11:54:10|1738.6|1738.2|1739|1738.8|1739.4|1738.8|1738.6|1738|4938
1607946860000|2020-12-14 11:54:20|1739.2|1738.4|1739.4|1738.8|1739.6|1739.4|1739|1738.4|1057
1607946870000|2020-12-14 11:54:30|1739.2|1739|1739.6|1739.2|1739.6|1739.2|1739.2|1739|0
1607946880000|2020-12-14 11:54:40|1739.4||1739.6||1739.6||1739.4||0
1607946890000|2020-12-14 11:54:50|1739.4||1739.4||1739.6||1739.4||0
1607946900000|2020-12-14 11:55:00|1739.6|1739.4|1740.6|1740.2|1740.6|1740.2|1739.6|1739.4|1106
1607946910000|2020-12-14 11:55:10|1740.4|1740|1740|1739.8|1740.6|1740.2|1740|1739.8|459
1607946920000|2020-12-14 11:55:20|1740.6|1740.4|1740.2|1739.8|1740.8|1740.4|1740|1739.8|5371
1607946930000|2020-12-14 11:55:30|1740.4|1740|1740.6|1740.2|1740.6|1740.2|1740.2|1739.8|200
1607946940000|2020-12-14 11:55:40|1740.8||1740.8||1740.8||1740.8||0
1607946950000|2020-12-14 11:55:50|1740.6|1740|1740.6|1740.2|1740.6|1740.2|1740.4|1740|602
1607946960000|2020-12-14 11:56:00|1740.8|1740.4|1741|1740.6|1741.2|1740.6|1740.8|1740.4|166
1607946980000|2020-12-14 11:56:20|1741.2|1740.8|1741.6|1741|1741.8|1741.4|1741.2|1740.8|504
1607946990000|2020-12-14 11:56:30|1741.4||1741.2||1741.4||1741.2||0
1607947000000|2020-12-14 11:56:40|1741|1740.8|1741.2|1740.6|1741.2|1740.8|1741|1740.6|87
1607947010000|2020-12-14 11:56:50||1740.8||1741||1741||1740.8|62
1607947020000|2020-12-14 11:57:00|1741.4|1741.2|1741.8|1741.4|1741.8|1741.4|1741.4|1741.2|323
1607947040000|2020-12-14 11:57:20||1741.6||1741.6||1741.6||1741.4|2010
1607947050000|2020-12-14 11:57:30|1741.6|1741.4|1741.8|1741.2|1741.8|1741.4|1741.4|1741.2|701
1607947060000|2020-12-14 11:57:40|1741.6|1741.4|1741.8|1741.2|1741.8|1741.4|1741.4|1741.2|0
1607947070000|2020-12-14 11:57:50|1741.6|1741|1741|1740.6|1741.6|1741|1741|1740.6|796
1607947090000|2020-12-14 11:58:10|1740.8|1740.2|1740.6|1740.2|1740.8|1740.4|1740.4|1740.2|281
1607947100000|2020-12-14 11:58:20|1740.4|1740|1740.2|1739.8|1740.4|1740|1739.8|1739.4|0
1607947120000|2020-12-14 11:58:40|1740|1739.6|1740.2|1739.6|1740.2|1739.8|1739.8|1739.6|202
1607947130000|2020-12-14 11:58:50|1740|1739.8|1740.2|1739.8|1740.2|1739.8|1739.8|1739.8|186
1607947140000|2020-12-14 11:59:00|1740.4||1740.2||1740.4||1740.2||0
1607947150000|2020-12-14 11:59:10|1740.4||1740.4||1740.4||1740.4||0
1607947160000|2020-12-14 11:59:20|1740.2||1740.2||1740.2||1740.2||0
1607947170000|2020-12-14 11:59:30|1740.4|1740|1740.6|1740.2|1740.6|1740.2|1740.4|1740|0
1607947180000|2020-12-14 11:59:40|1740.8|1740|1741|1740.4|1741|1740.4|1740.8|1740|0
1607947190000|2020-12-14 11:59:50|1741.2|1740.6|1741.8|1741.2|1741.8|1741.2|1741|1740.6|456
1607947200000|2020-12-14 12:00:00|1741.6|1741|1740.2|1739.8|1741.6|1741|1740.2|1739.8|283
1607947220000|2020-12-14 12:00:20|1740|1739.6|1740.2|1739.8|1740.2|1739.8|1739.8|1739.6|492
1607947240000|2020-12-14 12:00:40|1740|1740|1740.2|1739.8|1740.2|1740|1740|1739.8|2100
1607947250000|2020-12-14 12:00:50|1740.4|1740|1740.4|1740|1740.6|1740|1740.4|1739.8|22
1607947260000|2020-12-14 12:01:00|1740.2||1740.2||1740.2||1740.2||0
1607947270000|2020-12-14 12:01:10|1740.4||1740.2||1740.6||1740.2||1
1607947280000|2020-12-14 12:01:20|1740.4||1740.2||1740.4||1740.2||0
1607947290000|2020-12-14 12:01:30||1739.8||1739.8||1739.8||1739.8|0
1607947300000|2020-12-14 12:01:40|1740|1739.6|1739.8|1739.4|1740.2|1739.6|1739.6|1739.4|652
1607947310000|2020-12-14 12:01:50|1739.6|1739.2|1739|1738.8|1739.6|1739.2|1738.6|1738.2|1066
1607947320000|2020-12-14 12:02:00|1738.8|1738.6|1739.4|1738.8|1739.4|1738.8|1738.8|1738.4|132
1607947340000|2020-12-14 12:02:20|1739.2||1739.4||1739.4||1739||0
1607947350000|2020-12-14 12:02:30|1739.2||1739||1739.2||1739||0
1607947360000|2020-12-14 12:02:40|1739.2|1739|1739.6|1739.4|1739.6|1739.4|1739.2|1739|1247
1607947370000|2020-12-14 12:02:50|1739.8||1739.8||1739.8||1739.8||302
1607947380000|2020-12-14 12:03:00|1739.4|1739|1736.4|1736|1739.4|1739|1736.2|1736|3170
1607947390000|2020-12-14 12:03:10||1736.2||1736.2||1736.2||1736.2|0
1607947400000|2020-12-14 12:03:20|1736.8|1736|1736.4|1736|1736.8|1736.4|1736.4|1736|868
1607947410000|2020-12-14 12:03:30|1736.2|1735.8|1736|1735.4|1736.2|1735.8|1735.4|1735.2|5200
1607947420000|2020-12-14 12:03:40|1736.2|1735.6|1736|1735.4|1736.4|1735.8|1736|1735.4|400
1607947430000|2020-12-14 12:03:50|1736.2|1735.6|1736.8|1736.2|1736.8|1736.2|1736.2|1735.6|410
1607947450000|2020-12-14 12:04:10|1736.6|1736|1736.6|1736|1736.6|1736|1736.2|1735.6|1366
1607947460000|2020-12-14 12:04:20|1736.4|1735.8|1736.6|1736.2|1736.6|1736.2|1736.2|1735.8|0
1607947470000|2020-12-14 12:04:30|1736.8||1736.8||1736.8||1736.6||0
1607947480000|2020-12-14 12:04:40|1736.6||1736.6||1736.6||1736.6||0
1607947490000|2020-12-14 12:04:50|1736.8|1736.4|1736.8|1736.6|1736.8|1736.6|1736.8|1736.2|400
1607947500000|2020-12-14 12:05:00|1737|1736.8|1737.4|1736.8|1737.4|1737|1737|1736.8|34
1607947510000|2020-12-14 12:05:10|1737.2|1737|1738|1737.6|1738.6|1738|1737.2|1736.8|1318
1607947520000|2020-12-14 12:05:20|1737.8|1737.4|1738|1737.6|1738.4|1737.8|1737.6|1737.4|602
1607947530000|2020-12-14 12:05:30|1738.2|1737.8|1738.4|1738|1738.4|1738|1738|1737.6|0
1607947550000|2020-12-14 12:05:50|1738.2|1737.8|1738.4|1738|1738.4|1738|1738|1737.8|400
1607947560000|2020-12-14 12:06:00|1738.6|1737.8|1738|1737.6|1738.6|1738|1738|1737.6|641
1607947580000|2020-12-14 12:06:20|1737.8|1737.4|1736.4|1735.8|1738|1737.4|1736.2|1735.6|2661
1607947590000|2020-12-14 12:06:30|1736.6|1736|1736.6|1736.2|1736.6|1736.2|1736.4|1736|0
1607947610000|2020-12-14 12:06:50|1736.8|1736.4|1736.6|1736.2|1736.8|1736.6|1736.6|1736.2|670
1607947620000|2020-12-14 12:07:00|1736.8||1736.6||1736.8||1736.6||0
1607947630000|2020-12-14 12:07:10|1736.4|1736|1736.4|1736|1736.6|1736.4|1736.4|1736|600
1607947650000|2020-12-14 12:07:30|1736.6|1736.2|1736.8|1736.2|1737|1736.4|1736.6|1736.2|150
1607947660000|2020-12-14 12:07:40|1736.6||1736.8||1736.8||1736.6||0
1607947680000|2020-12-14 12:08:00|1736.6||1736.4||1736.6||1736.4||0
1607947690000|2020-12-14 12:08:10|1736.6|1736|1737.8|1737.4|1737.8|1737.6|1736.6|1736|1002
1607947700000|2020-12-14 12:08:20|1737.6|1737.2|1737.6|1737.4|1737.8|1737.4|1737.4|1737.2|200
1607947710000|2020-12-14 12:08:30|1737.4|1737.2|1737.2|1737|1737.4|1737.2|1737.2|1737|118
1607947720000|2020-12-14 12:08:40|1737.4|1737.2|1737.4|1737|1737.4|1737.2|1737.2|1737|406
1607947730000|2020-12-14 12:08:50|1737.2|1736.8|1737|1736.4|1737.4|1736.8|1736.8|1736.4|500
1607947740000|2020-12-14 12:09:00|1736.8|1736.6|1736.4|1736.2|1737|1736.6|1736.4|1736.2|711
1607947750000|2020-12-14 12:09:10|1736.2|1736|1736.4|1736|1736.4|1736.2|1736.2|1736|867
1607947760000|2020-12-14 12:09:20|1736.6|1736.2|1736.4|1736|1736.8|1736.6|1736.4|1736|424
1607947780000|2020-12-14 12:09:40|1736.2|1735.8|1735.8|1735.4|1736.2|1736|1735.6|1735.4|473
1607947790000|2020-12-14 12:09:50|1735.6||1735.6||1735.6||1735.6||0
1607947800000|2020-12-14 12:10:00|1735.8|1735.6|1735.8|1735.4|1736.4|1735.8|1735.8|1735.4|1347
1607947810000|2020-12-14 12:10:10|1735.6|1735.2|1735.8|1735.4|1735.8|1735.4|1734.8|1734.6|202
1607947820000|2020-12-14 12:10:20|1736||1735.8||1736||1735.8||0
1607947830000|2020-12-14 12:10:30|1736|1735.6|1736|1735.4|1736.2|1735.6|1735.8|1735.4|0
1607947840000|2020-12-14 12:10:40|1735.8||1736||1736.2||1735.8||0
1607947850000|2020-12-14 12:10:50|1735.8|1735.2|1735.6|1735.2|1736|1735.2|1735|1734.6|400
1607947860000|2020-12-14 12:11:00|1735.4|1735|1735.6|1735|1735.6|1735|1735.4|1735|0
1607947870000|2020-12-14 12:11:10|1735.8|1735.2|1736.4|1736|1736.4|1736|1735.8|1735.2|52
1607947880000|2020-12-14 12:11:20|1736.2|1735.8|1735.8|1735.4|1736.2|1735.8|1735.8|1735.4|343
1607947890000|2020-12-14 12:11:30|1736|1735.2|1735.6|1735|1736|1735.2|1735.6|1735|600
1607947900000|2020-12-14 12:11:40|1735.4|1735.2|1735.6|1735|1735.6|1735.2|1735.4|1735|0
1607947920000|2020-12-14 12:12:00|1735.4|1734.8|1733.4|1732.6|1735.4|1734.8|1733|1732.4|8589
1607947930000|2020-12-14 12:12:10|1733.6|1733|1733.6|1733.2|1734|1733.4|1733.6|1733|9260
1607947940000|2020-12-14 12:12:20|1734|1733.4|1733.6|1733.2|1734|1733.4|1733.6|1733.2|0
1607947950000|2020-12-14 12:12:30|1733.8|1733.4|1734|1733.4|1734|1733.4|1733.8|1733.4|0
1607947970000|2020-12-14 12:12:50|1733.8|1733.6|1734|1733.4|1734|1733.6|1733.6|1733.4|602
1607947980000|2020-12-14 12:13:00|1733.8|1733.2|1733.2|1732.6|1733.8|1733.4|1733|1732.6|1738
1607947990000|2020-12-14 12:13:10|1733|1732.4|1732.6|1732|1733|1732.4|1732.4|1732|202
1607948000000|2020-12-14 12:13:20|1732.4|1731.8|1732.4|1732|1732.8|1732.4|1732|1731.4|33
1607948010000|2020-12-14 12:13:30|1732.2|1731.8|1732.4|1732|1732.6|1732.2|1732.2|1731.8|500
1607948020000|2020-12-14 12:13:40|1732.2|1731.8|1731.6|1731|1732.4|1731.8|1731.6|1730.8|128
1607948030000|2020-12-14 12:13:50|1731.8|1731.2|1732|1731.6|1732.4|1731.8|1731.6|1731.2|334
1607948040000|2020-12-14 12:14:00|1732.2|1731.4|1732.4|1731.8|1732.4|1731.8|1731.6|1731|502
1607948050000|2020-12-14 12:14:10|1732.8|1732|1732.8|1732.2|1733|1732.2|1732.8|1732|205
1607948060000|2020-12-14 12:14:20|1733|1732.4|1733|1732.6|1733|1732.6|1732.8|1732.4|0
1607948070000|2020-12-14 12:14:30|1733.2|1732.8|1734|1733.4|1734.4|1733.4|1733.2|1732.8|750
1607948080000|2020-12-14 12:14:40|1733.8||1733.8||1733.8||1733.8||0
1607948090000|2020-12-14 12:14:50|1734||1734||1734.2||1734||0
1607948100000|2020-12-14 12:15:00|1733.8|1733.6|1734|1733.4|1734|1733.6|1733.8|1733.4|0
1607948110000|2020-12-14 12:15:10|1733.8|1733.6|1734.4|1733.8|1734.6|1734|1733.8|1733.4|1104
1607948130000|2020-12-14 12:15:30|1734.2||1734.2||1734.2||1734.2||0
1607948140000|2020-12-14 12:15:40|1734|1733.4|1733.4|1733|1734.2|1733.4|1733.4|1733|2011
1607948150000|2020-12-14 12:15:50|1733.2|1732.8|1732.6|1732.4|1733.2|1732.8|1732.6|1732.2|0
1607948160000|2020-12-14 12:16:00|1732.8|1732.2|1732.8|1732.4|1733|1732.4|1732.6|1732.2|0
1607948170000|2020-12-14 12:16:10|1732.6|1732.2|1732.4|1732|1733|1732.4|1732.2|1732|241
1607948190000|2020-12-14 12:16:30|1732.8|1732.2|1733.4|1733|1733.4|1733|1732.8|1732|1659
1607948200000|2020-12-14 12:16:40|1733.6|1733.2|1733.6|1733.2|1734|1733.4|1733.6|1733|434
1607948210000|2020-12-14 12:16:50|1733.4|1733|1733.4|1732.8|1733.6|1733.2|1732.8|1732.2|2756
1607948220000|2020-12-14 12:17:00|1733.6|1733|1733.4|1732.8|1733.6|1733|1733.4|1732.8|30
1607948230000|2020-12-14 12:17:10|1733.6|1733|1734|1733.6|1734.2|1734|1733.6|1732.8|888
1607948240000|2020-12-14 12:17:20|1734.2|1733.8|1733.6|1733|1734.2|1733.8|1733.6|1733|0
1607948250000|2020-12-14 12:17:30|1733.4|1733.2|1733.2|1732.6|1733.6|1733.2|1733.2|1732.6|0
1607948260000|2020-12-14 12:17:40|1733|1732.4|1733|1732.6|1733|1732.8|1733|1732.4|0
1607948270000|2020-12-14 12:17:50|1733.2|1732.8|1733.2|1732.8|1733.6|1733.2|1733.2|1732.8|94
1607948280000|2020-12-14 12:18:00|1733.4|1733|1733.2|1732.8|1733.4|1733.2|1733.2|1732.8|400
1607948290000|2020-12-14 12:18:10|1733|1732.6|1733.2|1732.8|1733.4|1732.8|1732.8|1732.6|627
1607948300000|2020-12-14 12:18:20|1733.4|1733|1733.6|1733.2|1733.6|1733.2|1733.2|1733|0
1607948310000|2020-12-14 12:18:30|1733.4|1732.8|1733.2|1732.8|1733.4|1733|1733.2|1732.8|537
1607948320000|2020-12-14 12:18:40|1733|1732.6|1732.8|1732.4|1733|1732.6|1732.8|1732.4|33
1607948330000|2020-12-14 12:18:50|1732.4|1732.2|1732.4|1732|1732.4|1732.2|1732.4|1732|265
1607948340000|2020-12-14 12:19:00|1732.2|1731.8|1732.4|1732|1732.8|1732.4|1732|1731.8|818
1607948350000|2020-12-14 12:19:10|1732.2|1731.8|1732.2|1731.8|1732.4|1732|1732|1731.8|180
1607948360000|2020-12-14 12:19:20|1732.4|1732|1732.4|1732|1732.4|1732|1732.4|1731.8|0
1607948370000|2020-12-14 12:19:30|1732.2|1731.8|1732.2|1731.8|1732.2|1731.8|1732|1731.8|0
1607948380000|2020-12-14 12:19:40|1732|1731.6|1731.4|1730.8|1732|1731.8|1731.2|1730.8|590
1607948390000|2020-12-14 12:19:50|1731.6|1731|1731.4|1731|1731.6|1731.4|1731.4|1730.8|400
1607948400000|2020-12-14 12:20:00|1731.6|1731.2|1731.4|1731|1732|1731.4|1731.4|1731|573
1607948410000|2020-12-14 12:20:10|1731.2|1730.8|1731|1730.8|1731.4|1731|1731|1730.8|0
1607948420000|2020-12-14 12:20:20|1730.8|1730.6|1730.6|1730.2|1730.8|1730.6|1730.6|1730.2|200
1607948430000|2020-12-14 12:20:30|1730.8|1730.4|1730.8|1730.4|1731|1730.4|1730.6|1730.2|1351
1607948440000|2020-12-14 12:20:40|1730.6|1730.2|1731|1730.4|1731|1730.6|1730.6|1730.2|601
1607948450000|2020-12-14 12:20:50|1730.8||1731||1731||1730.8||0
1607948460000|2020-12-14 12:21:00|1731.2|1730.6|1731.2|1730.8|1731.4|1730.8|1731|1730.6|0
1607948480000|2020-12-14 12:21:20|1731||1731||1731||1731||300
1607948500000|2020-12-14 12:21:40|1731.2|1731|1731.4|1730.8|1731.6|1731|1731|1730.8|603
1607948510000|2020-12-14 12:21:50|1731.2|1731|1731.4|1731|1731.4|1731|1731.2|1731|0
1607948520000|2020-12-14 12:22:00|1731.2|1730.8|1730.8|1730.4|1731.2|1730.8|1730.8|1730.4|213
1607948530000|2020-12-14 12:22:10||1730.2||1730.4||1730.4||1730.2|0
1607948540000|2020-12-14 12:22:20|1730.6|1730.2|1730.4|1730.2|1730.6|1730.4|1730.4|1730.2|0
1607948550000|2020-12-14 12:22:30|||||||||10
1607948560000|2020-12-14 12:22:40|1730.2|1730|1729.6|1729|1730.2|1730|1729.4|1728.8|3535
1607948570000|2020-12-14 12:22:50|1729.8|1729.2|1730.4|1729.8|1730.4|1730|1729.8|1729.2|203
1607948580000|2020-12-14 12:23:00|1730.6|1730|1731.8|1731|1731.8|1731|1730.6|1730|73
1607948590000|2020-12-14 12:23:10|1731.6|1730.8|1732.4|1731.8|1732.4|1732|1731|1730.8|3389
1607948600000|2020-12-14 12:23:20|1732.2|1732|1732.4|1732|1732.4|1732|1732|1731.8|1281
1607948610000|2020-12-14 12:23:30|1732.6|1732.2|1732.6|1732.2|1733|1732.8|1732.6|1732.2|300
1607948620000|2020-12-14 12:23:40|1732.8|1732.4|1732.8|1732.6|1733.4|1732.8|1732.8|1732.2|1467
1607948630000|2020-12-14 12:23:50|1733|1732.8|1733.4|1732.8|1733.6|1732.8|1733|1732.8|0
1607948640000|2020-12-14 12:24:00||1733||1732.8||1733.2||1732.8|463
1607948650000|2020-12-14 12:24:10||1733||1733.2||1733.2||1733|507
1607948660000|2020-12-14 12:24:20|1733.6|1733.4|1733.8|1733.2|1734|1733.4|1733.6|1733.2|111
1607948670000|2020-12-14 12:24:30||1733.4||1733.2||1733.6||1733.2|400
1607948680000|2020-12-14 12:24:40|1734|1733.4|1733.8|1733.4|1734|1733.8|1733.8|1733.4|750
1607948690000|2020-12-14 12:24:50|1733.6|1733.2|1733.4|1732.8|1733.6|1733.2|1733.4|1732.8|205
1607948710000|2020-12-14 12:25:10|1733.6|1733|1734.2|1733.6|1734.4|1733.8|1733.6|1732.8|606
1607948720000|2020-12-14 12:25:20|1734|1733.8|1734.6|1734|1734.8|1734|1734|1733.8|1
1607948730000|2020-12-14 12:25:30|1734.8|1734.2|1734.4|1734.2|1735|1734.4|1734.4|1734.2|325
1607948740000|2020-12-14 12:25:40|1734.6||1734.8||1734.8||1734.6||0
1607948750000|2020-12-14 12:25:50|1734.6|1734.4|1734.6|1734.2|1734.8|1734.4|1734.4|1734.2|400
1607948760000|2020-12-14 12:26:00|1734.4||1734.4||1734.4||1734.4||0
1607948770000|2020-12-14 12:26:10|1734.2|1734|1734|1733.6|1734.4|1734|1734|1733.6|727
1607948780000|2020-12-14 12:26:20|1733.8|1733.8|1732.4|1732|1733.8|1733.8|1732.4|1732|1465
1607948790000|2020-12-14 12:26:30|1732.6||1732.4||1732.6||1732.4||0
1607948800000|2020-12-14 12:26:40|1732.6|1732.2|1732.8|1732.2|1732.8|1732.4|1732.4|1732|100
1607948810000|2020-12-14 12:26:50|1732.6|1732.4|1732.8|1732.4|1732.8|1732.4|1732.4|1732.2|142
1607948820000|2020-12-14 12:27:00|1733|1732.6|1733.2|1732.6|1733.2|1732.8|1733|1732.4|41
1607948830000|2020-12-14 12:27:10|1733||1733.2||1733.2||1733||0
1607948840000|2020-12-14 12:27:20|1733|1732.4|1733.2|1733|1733.2|1733|1732.6|1732.4|403
1607948850000|2020-12-14 12:27:30|1733|1732.8|1733.2|1732.8|1733.2|1733|1733|1732.8|208
1607948860000|2020-12-14 12:27:40|1733.4|1733|1733.6|1733|1733.6|1733.2|1733.4|1733|46
1607948870000|2020-12-14 12:27:50|1733.4|1733.2|1733.6|1733.2|1733.6|1733.2|1733.2|1733.2|6
1607948880000|2020-12-14 12:28:00|1733.8|1733.4|1734|1733.6|1734.4|1734|1733.8|1733.4|1599
1607948900000|2020-12-14 12:28:20|1733.8|1733.4|1733.4|1733|1733.8|1733.4|1733.2|1733|100
1607948910000|2020-12-14 12:28:30|1733.6|1733.2|1733.2|1732.8|1733.8|1733.2|1732.6|1732.4|4700
1607948920000|2020-12-14 12:28:40|1733.4|1733|1733.2|1733|1733.6|1733|1733.2|1732.8|689
1607948930000|2020-12-14 12:28:50|1733|1732.8|1733.6|1733.2|1733.6|1733.2|1732.8|1732.6|2031
1607948940000|2020-12-14 12:29:00|1733.4|1733|1733|1732.6|1733.6|1733|1732.8|1732.6|521
1607948950000|2020-12-14 12:29:10|1733.2|1732.8|1733.2|1732.8|1733.2|1732.8|1733|1732.6|0
1607948970000|2020-12-14 12:29:30|1733||1733||1733||1733||0
1607948980000|2020-12-14 12:29:40|1733.2|1733|1734.4|1734|1734.4|1734|1733.2|1733|1304
1607948990000|2020-12-14 12:29:50|1734.2|1734.2|1734.6|1734.4|1734.8|1734.4|1734.2|1734.2|191
1607949000000|2020-12-14 12:30:00|1734.8|1734.6|1734.6|1734.4|1735|1734.6|1734.6|1734.4|191
1607949010000|2020-12-14 12:30:10|1734.8|1734.2|1734.2|1733.8|1734.8|1734.2|1734|1733.6|501
1607949020000|2020-12-14 12:30:20||1734||1733.8||1734||1733.8|0
1607949030000|2020-12-14 12:30:30|1734.4|1734|1734.4|1734|1734.6|1734.4|1734.2|1733.8|395
1607949040000|2020-12-14 12:30:40|1734.2|1733.8|1734.2|1733.8|1734.2|1734|1734|1733.8|170
1607949050000|2020-12-14 12:30:50|1734|1734|1734.2|1733.8|1734.2|1734|1734|1733.8|398
1607949060000|2020-12-14 12:31:00|1734|1733.6|1734.2|1733.8|1734.2|1733.8|1733.8|1733.6|400
1607949070000|2020-12-14 12:31:10|1734.4|1734|1734.4|1734.2|1734.4|1734.2|1734.4|1734|0
1607949080000|2020-12-14 12:31:20|1734.6|1734.4|1734.6|1734.2|1734.8|1734.6|1734.2|1733.8|1119
1607949090000|2020-12-14 12:31:30||1734.4||1734.4||1734.4||1734.2|0
1607949100000|2020-12-14 12:31:40|1734.8|1734.6|1735.8|1735.6|1735.8|1735.6|1734.8|1734.4|2582
1607949110000|2020-12-14 12:31:50|1736|1735.8|1736|1735.6|1736|1735.8|1735.8|1735.6|71
1607949120000|2020-12-14 12:32:00|1735.8||1735.8||1735.8||1735.8||0
1607949130000|2020-12-14 12:32:10|||||||||100
1607949150000|2020-12-14 12:32:30|1736|1735.8|1735.8|1735.6|1736.2|1735.8|1735.8|1735.6|574
1607949160000|2020-12-14 12:32:40|1736|1735.8|1736.2|1735.8|1736.2|1735.8|1736|1735.8|1
1607949170000|2020-12-14 12:32:50||1736||1735.8||1736||1735.8|42
1607949180000|2020-12-14 12:33:00|1736|1736|1736|1735.6|1736.2|1736|1735.4|1735.2|4216
1607949190000|2020-12-14 12:33:10|1736.2|1735.8|1736|1735.6|1736.2|1735.8|1736|1735.6|0
1607949200000|2020-12-14 12:33:20|1736.2|1735.8|1736.2|1735.8|1736.2|1735.8|1736|1735.6|0
1607949210000|2020-12-14 12:33:30|1736|1735.6|1736.2|1735.8|1736.2|1736|1736|1735.6|202
1607949220000|2020-12-14 12:33:40|1736|1735.6|1736.2|1735.8|1736.2|1735.8|1735.8|1735.6|209
1607949230000|2020-12-14 12:33:50|1736||1736||1736.2||1736||0
1607949240000|2020-12-14 12:34:00|1735.8|1735.6|1735.6|1735.2|1736|1735.6|1735.4|1734.8|2266
1607949250000|2020-12-14 12:34:10|1735.4|1735|1735.2|1735|1735.6|1735.2|1735|1734.6|28
1607949260000|2020-12-14 12:34:20|1735|1734.8|1734.8|1734.4|1735|1734.8|1734.8|1734.4|0
1607949270000|2020-12-14 12:34:30|1734.6|1734|1732.6|1732.2|1734.6|1734|1732.6|1732|3032
1607949280000|2020-12-14 12:34:40|1732.4|1732|1732.6|1732.2|1732.6|1732.2|1732.2|1732|131
1607949290000|2020-12-14 12:34:50|1732.4|1732.4|1732.6|1732.2|1732.8|1732.6|1732.4|1732.2|1825
1607949300000|2020-12-14 12:35:00|1732.8|1732.4|1734|1733.4|1734.8|1734.2|1732.8|1732.4|5627
1607949310000|2020-12-14 12:35:10|1734.4|1733.6|1734.2|1733.8|1734.4|1733.8|1734|1733.6|1
1607949320000|2020-12-14 12:35:20|1734|1733.6|1733.6|1733.2|1734|1733.6|1733|1732.6|0
1607949330000|2020-12-14 12:35:30|1733.4|1733|1733.6|1733.2|1733.6|1733.2|1733.2|1733|400
1607949340000|2020-12-14 12:35:40|1733.4|1733|1733.6|1733.2|1733.8|1733.6|1733.4|1733|2720
1607949350000|2020-12-14 12:35:50|1733.4|1733|1733.6|1733|1733.8|1733.2|1733.2|1733|253
1607949360000|2020-12-14 12:36:00|1733.4|1733.2|1733.2|1733|1733.6|1733.2|1733.2|1733|202
1607949370000|2020-12-14 12:36:10|1733|1732.6|1733.4|1733|1733.4|1733|1733|1732.6|295
1607949380000|2020-12-14 12:36:20|1733.2|1732.8|1733.4|1733|1733.4|1733.2|1733.2|1732.8|1472
1607949390000|2020-12-14 12:36:30|1733.2|1733.2|1732.6|1732.4|1733.2|1733.2|1732.6|1732.4|250
1607949400000|2020-12-14 12:36:40|1732.8|1732.2|1733|1732.6|1733|1732.6|1732.6|1732|200
1607949410000|2020-12-14 12:36:50|1732.8||1732.8||1733||1732.8||700
1607949420000|2020-12-14 12:37:00|1733|1732.8|1733|1732.6|1733|1732.8|1732.8|1732.6|278
1607949430000|2020-12-14 12:37:10|1732.8|1732.8|1733|1732.8|1733|1732.8|1732.8|1732.8|0
1607949440000|2020-12-14 12:37:20|1733.2|1733|1733.2|1733|1733.4|1733|1733|1732.8|1710
1607949450000|2020-12-14 12:37:30|1733|1732.8|1731.8|1731.4|1733.2|1732.8|1731.6|1731.4|2618
1607949460000|2020-12-14 12:37:40|1731.6|1731.2|1731.6|1731|1731.8|1731.4|1731.4|1730.8|70
1607949470000|2020-12-14 12:37:50|1731.4||1731.4||1731.4||1731.4||0
1607949480000|2020-12-14 12:38:00|1731.2|1730.8|1731.6|1731.2|1731.6|1731.2|1731.2|1730.8|277
1607949490000|2020-12-14 12:38:10|1731.8|1731.4|1730.8|1730.4|1732.2|1731.6|1730.8|1730.4|299
1607949500000|2020-12-14 12:38:20|1731|1730.2|1730.8|1730.4|1731|1730.8|1730.6|1730.2|270
1607949510000|2020-12-14 12:38:30|1730.6|1730.2|1730.8|1730.2|1730.8|1730.2|1730.6|1730.2|0
1607949520000|2020-12-14 12:38:40||1730.4||1730.4||1730.4||1730.4|0
1607949540000|2020-12-14 12:39:00|1730.6|1730.2|1730.8|1730.6|1730.8|1730.6|1730|1729.8|1179
1607949550000|2020-12-14 12:39:10|1731|1730.8|1730.8|1730.2|1731.4|1731|1730.8|1730.2|1632
1607949560000|2020-12-14 12:39:20|1730.6|1730.6|1731.4|1731|1731.4|1731|1730.6|1730.2|72
1607949570000|2020-12-14 12:39:30|1731.6|1731.2|1732.8|1732.4|1733|1732.6|1731.6|1731|925
1607949580000|2020-12-14 12:39:40|1732.6|1732.2|1732.8|1732.2|1732.8|1732.4|1732.4|1732.2|203
1607949590000|2020-12-14 12:39:50||1732.4||1732.6||1732.6||1732.2|0
1607949600000|2020-12-14 12:40:00|1733|1732.8|1733.8|1733.2|1734|1733.4|1732.8|1732.6|658
1607949610000|2020-12-14 12:40:10|1733.6|1733|1733.4|1733|1733.6|1733|1733|1732.6|153
1607949620000|2020-12-14 12:40:20|1733.2||1733.4||1733.4||1733.2||1
1607949630000|2020-12-14 12:40:30|1733.6|1733.2|1733|1732.8|1733.6|1733.2|1733|1732.8|164
1607949640000|2020-12-14 12:40:40|1732.8|1732.6|1733|1732.6|1733.2|1732.8|1732.8|1732.4|442
1607949650000|2020-12-14 12:40:50|1733.2|1733|1733.2|1732.8|1733.8|1733.4|1733.2|1732.6|400
1607949660000|2020-12-14 12:41:00|1733|1732.6|1732.8|1732.4|1733|1732.6|1732.6|1732.4|29
1607949680000|2020-12-14 12:41:20|1732.6|1732.6|1732.8|1732.4|1732.8|1732.6|1732.4|1732.2|466
1607949690000|2020-12-14 12:41:30||1732.6||1732.4||1732.6||1732.4|90
1607949700000|2020-12-14 12:41:40|1733|1732.6|1733.2|1732.8|1733.6|1733.2|1733|1732.6|598
1607949710000|2020-12-14 12:41:50|||||||||75
1607949720000|2020-12-14 12:42:00|1733|1732.6|1733.2|1732.6|1733.2|1732.6|1732.8|1732.2|51
1607949730000|2020-12-14 12:42:10|1733|1732.4|1732.8|1732.4|1733|1732.4|1732.8|1732.4|0
1607949740000|2020-12-14 12:42:20||1732.6||1732.4||1732.6||1732.4|10
1607949750000|2020-12-14 12:42:30|1732.6|1732.2|1732.4|1732.2|1732.8|1732.2|1732.4|1732.2|958
1607949760000|2020-12-14 12:42:40|1732.6|1732.4|1731.6|1731.2|1732.6|1732.4|1731.2|1731|4948
1607949770000|2020-12-14 12:42:50|1731.4|1731.4|1731.4|1731|1731.8|1731.4|1731|1730.8|4613
1607949780000|2020-12-14 12:43:00|1731.2|1731.2|1731.4|1731|1731.4|1731.2|1731.2|1730.8|900
1607949790000|2020-12-14 12:43:10|1731.2|1730.8|1731|1730.6|1731.2|1730.8|1731|1730.6|714
1607949800000|2020-12-14 12:43:20|1730.8|1730.4|1730|1729.4|1731|1730.4|1729.6|1729.2|3818
1607949810000|2020-12-14 12:43:30|1729.8|1729.2|1729.2|1728.8|1729.8|1729.2|1729|1728.6|3837
1607949820000|2020-12-14 12:43:40|1729|1728.6|1729|1728.4|1729.2|1728.8|1728.8|1728.2|1428
1607949830000|2020-12-14 12:43:50|1729.2|1728.6|1728.8|1728.4|1729.4|1728.8|1728.6|1728.4|3235
1607949840000|2020-12-14 12:44:00|1728.6|1728.2|1728.8|1728.2|1729.2|1728.6|1728.4|1728.2|3234
1607949860000|2020-12-14 12:44:20|1728.6|1728|1728.4|1728|1728.6|1728|1728.4|1728|0
1607949870000|2020-12-14 12:44:30|1728.8|1728.2|1728.8|1728.2|1728.8|1728.2|1728.6|1728.2|65
1607949880000|2020-12-14 12:44:40|1728.6||1728.6||1728.6||1728.6||0
1607949890000|2020-12-14 12:44:50|1728.2|1728|1728.6|1728.2|1728.6|1728.2|1728.2|1728|1767
1607949900000|2020-12-14 12:45:00|1728.4|1728|1728.6|1728.2|1728.6|1728.2|1728.2|1728|826
1607949910000|2020-12-14 12:45:10|1728.8|1728.4|1729.2|1728.6|1729.2|1728.6|1728.8|1728.4|222
1607949920000|2020-12-14 12:45:20|1729||1729||1729.2||1729||0
1607949940000|2020-12-14 12:45:40|1729.2|1728.8|1728.8|1728.6|1729.6|1728.8|1728.8|1728.6|260
1607949950000|2020-12-14 12:45:50|1729|1728.8|1729.2|1728.8|1729.2|1728.8|1729|1728.6|222
1607949960000|2020-12-14 12:46:00|1729|1728.6|1728.8|1728.4|1729.2|1728.8|1728.6|1728.4|116
1607949970000|2020-12-14 12:46:10|1728.6|1728.6|1728.8|1728.4|1728.8|1728.6|1728.6|1728.4|599
1607949980000|2020-12-14 12:46:20||1728.6||1728.6||1728.6||1728.6|0
1607949990000|2020-12-14 12:46:30|1729|1728.8|1729.6|1729|1729.6|1729|1728.8|1728.6|1296
1607950000000|2020-12-14 12:46:40||1728.8||1728.8||1728.8||1728.8|0
1607950010000|2020-12-14 12:46:50|1729.4||1729.2||1729.4||1729.2||0
1607950020000|2020-12-14 12:47:00|1729|1728.6|1728.8|1728.6|1729.2|1728.6|1728.8|1728.6|626
1607950030000|2020-12-14 12:47:10|1728.6|1728.4|1728.6|1728.4|1729|1728.8|1728.6|1728.4|2399
1607950040000|2020-12-14 12:47:20|1728.8||1728.8||1728.8||1728.8||131
1607950080000|2020-12-14 12:48:00|1729|1728.6|1730|1729.6|1730.2|1729.6|1729|1728.4|3538
1607950090000|2020-12-14 12:48:10|1730.2|1729.8|1729.4|1729.2|1730.2|1729.8|1729.4|1729.2|577
1607950100000|2020-12-14 12:48:20|||||||||611
1607950110000|2020-12-14 12:48:30|||||||||7
1607950120000|2020-12-14 12:48:40|1729.2|1729|1729.2|1728.8|1729.2|1729|1729|1728.4|195
1607950140000|2020-12-14 12:49:00|1729|1728.6|1728.4|1728|1729|1728.6|1728.4|1728|0
1607950150000|2020-12-14 12:49:10||1728.2||1728.2||1728.2||1728|0
1607950170000|2020-12-14 12:49:30|1728.6|1728.4|1728.8|1728.4|1728.8|1728.4|1728.6|1728.4|106
1607950180000|2020-12-14 12:49:40|1728.6|1728.2|1728.6|1728.2|1728.8|1728.4|1728.4|1728.2|281
1607950190000|2020-12-14 12:49:50|1728.4|1728|1727.4|1727|1728.4|1728|1727.4|1727|2283
1607950200000|2020-12-14 12:50:00|||||||||6
1607950210000|2020-12-14 12:50:10|1727.2|1726.8|1727.4|1726.8|1727.4|1727|1727|1726.8|382
1607950220000|2020-12-14 12:50:20|1727.6|1727|1728|1727.4|1728|1727.6|1727.6|1727|214
1607950250000|2020-12-14 12:50:50|1728.4|1727.6|1729|1728.8|1729.4|1729|1728.4|1727.6|4282
1607950270000|2020-12-14 12:51:10|1728.8|1728.6|1728.4|1727.8|1728.8|1728.6|1728.4|1727.8|907
1607950280000|2020-12-14 12:51:20||1727.6||1727.8||1727.8||1727.6|80
1607950290000|2020-12-14 12:51:30|1728|1727.6|1728.6|1728.4|1729|1728.6|1727.8|1727.6|3493
1607950310000|2020-12-14 12:51:50|1728.8||1728.6||1728.8||1728.6||248
1607950320000|2020-12-14 12:52:00|1728.8|1728.6|1729.2|1728.6|1729.4|1728.8|1728.8|1728.6|899
1607950330000|2020-12-14 12:52:10|1729|1728.4|1729|1728.6|1729.2|1728.8|1728.8|1728.4|0
1607950340000|2020-12-14 12:52:20|1728.8|1728.4|1728.8|1728.4|1728.8|1728.6|1728.8|1728.4|40
1607950350000|2020-12-14 12:52:30|1728.6|1728.2|1728.4|1728|1728.6|1728.2|1728.4|1727.8|655
1607950360000|2020-12-14 12:52:40||1727.8||1727.8||1727.8||1727.8|0
1607950370000|2020-12-14 12:52:50|1728.2|1727.6|1727.4|1727|1728.2|1727.8|1727.4|1727|1269
1607950380000|2020-12-14 12:53:00|1727.2|1727.2|1727.2|1726.8|1727.6|1727.2|1727.2|1726.8|687
1607950390000|2020-12-14 12:53:10|1727.4|1726.6|1726.8|1726.2|1727.4|1726.6|1726.8|1726.2|203
1607950400000|2020-12-14 12:53:20||1726.4||1726.2||1726.6||1726.2|401
1607950410000|2020-12-14 12:53:30|1726.6|1726|1726.4|1726|1726.6|1726|1726|1725.4|4610
1607950420000|2020-12-14 12:53:40|1726.6|1726.2|1727.2|1726.8|1727.4|1727|1726.4|1726|1264
1607950430000|2020-12-14 12:53:50|1727.4|1727|1727.4|1727|1727.6|1727.2|1727.4|1727|200
1607950440000|2020-12-14 12:54:00|1727.2|1726.8|1727.8|1727.2|1728|1727.4|1727.2|1726.8|0
1607950450000|2020-12-14 12:54:10|1727.6|1727|1728|1727.6|1728.2|1727.6|1727.2|1726.6|3427
1607950460000|2020-12-14 12:54:20|1728.2|1727.8|1728.4|1728|1728.4|1728|1728.2|1727.6|118
1607950470000|2020-12-14 12:54:30|1728.2|1727.8|1728.6|1728|1729.2|1728.6|1728.2|1727.8|603
1607950480000|2020-12-14 12:54:40|1728.4|1727.8|1728.2|1727.8|1728.4|1727.8|1728.2|1727.8|0
1607950490000|2020-12-14 12:54:50|1728|1727.6|1727.8|1727.2|1728|1727.6|1727.6|1727.2|255
1607950500000|2020-12-14 12:55:00|1727.6|1727.4|1728.2|1727.6|1728.2|1727.6|1727.6|1727.2|0
1607950510000|2020-12-14 12:55:10|1728||1728||1728.2||1727.8||0
1607950530000|2020-12-14 12:55:30|1728.2|1727.8|1728.2|1727.6|1728.6|1728.2|1728|1727.6|740
1607950540000|2020-12-14 12:55:40|1728.4|1727.8|1728.4|1728|1729|1728.6|1728|1727.8|809
1607950550000|2020-12-14 12:55:50|1728.2|1727.6|1728.6|1728|1728.6|1728|1728.2|1727.6|28
1607950570000|2020-12-14 12:56:10|1728.4||1728.2||1728.4||1728.2||0
1607950580000|2020-12-14 12:56:20|1728.4|1727.6|1728.2|1728|1728.6|1728|1728.2|1727.6|0
1607950590000|2020-12-14 12:56:30|||||||||1
1607950630000|2020-12-14 12:57:10|1728|1727.8|1728|1727.6|1728|1727.8|1728|1727.6|130
1607950640000|2020-12-14 12:57:20|1728.2|1727.8|1728.4|1728|1728.8|1728.4|1728.2|1727.8|870
1607950650000|2020-12-14 12:57:30|1728.2|1727.8|1728.2|1728|1728.2|1728|1728.2|1727.6|0
1607950660000|2020-12-14 12:57:40|1728|1727.8|1728.2|1728|1728.2|1728|1728|1727.8|248
1607950670000|2020-12-14 12:57:50|1728.4|1727.8|1728.4|1728|1728.4|1728.2|1728.4|1727.8|57
1607950680000|2020-12-14 12:58:00|1728.6|1728.2|1728.6|1728|1728.8|1728.4|1728.6|1728|0
1607950690000|2020-12-14 12:58:10||1728.2||1728.2||1728.2||1728.2|0
1607950700000|2020-12-14 12:58:20|1728.8|1728.4|1728.6|1728.4|1729|1728.6|1728.6|1728.4|297
1607950710000|2020-12-14 12:58:30|1729|1728.6|1729|1728.6|1729|1728.6|1728.8|1728.4|1828
1607950720000|2020-12-14 12:58:40|1728.8|1728.4|1729.2|1729|1729.2|1729|1728.6|1728.4|400
1607950730000|2020-12-14 12:58:50|1729|1728.6|1729.2|1728.6|1729.2|1728.6|1729|1728.6|321
1607950740000|2020-12-14 12:59:00|1729|1728.4|1729|1728.4|1729|1728.4|1728.2|1728|2345
1607950750000|2020-12-14 12:59:10|1728.8|1728.6|1729|1728.6|1729|1728.8|1728.8|1728.4|400
1607950760000|2020-12-14 12:59:20|1728.8||1728.8||1728.8||1728.8||0
1607950770000|2020-12-14 12:59:30|1729|1728.8|1729|1728.6|1729|1728.8|1728.8|1728.6|0
1607950780000|2020-12-14 12:59:40|1728.8||1729||1729||1728.8||100
1607950790000|2020-12-14 12:59:50||1728.8||1728.6||1728.8||1728.6|0
1607950800000|2020-12-14 13:00:00|1729.2|1728.8|1729.2|1729|1729.2|1729|1729.2|1728.6|0
1607950830000|2020-12-14 13:00:30|1729.4|1729.2|1729.4|1729.2|1729.4|1729.2|1729.2|1729|330
1607950840000|2020-12-14 13:00:40|1729.6|1729.4|1729.4|1729.2|1729.8|1729.4|1729.4|1729.2|318
1607950850000|2020-12-14 13:00:50|1729.2|1729|1729.6|1729.2|1729.6|1729.2|1729.2|1729|259
1607950860000|2020-12-14 13:01:00||1729.4||1729.2||1729.4||1729.2|26
1607950870000|2020-12-14 13:01:10|1729.4|1729.4|1730.2|1729.6|1730.2|1729.8|1729.4|1729.2|798
1607950880000|2020-12-14 13:01:20|1730|1729.8|1730|1729.8|1730|1729.8|1730|1729.8|400
1607950890000|2020-12-14 13:01:30|1730.2|1730|1730.2|1730|1730.2|1730|1730|1730|453
1607950900000|2020-12-14 13:01:40|1730.4|1730.2|1731|1730.4|1731.4|1731.2|1730.4|1730|5801
1607950910000|2020-12-14 13:01:50|1730.8|1730.2|1730.6|1730|1730.8|1730.2|1730.4|1730|209
1607950920000|2020-12-14 13:02:00|1730.4||1730.4||1730.6||1730.4||0
1607950940000|2020-12-14 13:02:20|1730.2|1729.8|1730.2|1729.6|1730.6|1730|1729.6|1729.4|804
1607950950000|2020-12-14 13:02:30|1730.4|1729.8|1730.6|1730|1730.6|1730.2|1730.4|1729.8|0
1607950960000|2020-12-14 13:02:40|1730.4|1729.8|1730.2|1730|1730.4|1730|1730.2|1729.8|0
1607950970000|2020-12-14 13:02:50|1730|1729.6|1730.2|1729.6|1730.2|1729.8|1730|1729.6|1000
1607950980000|2020-12-14 13:03:00|1730.4|1729.8|1729.8|1729.6|1730.6|1730|1729.8|1729.6|0
1607950990000|2020-12-14 13:03:10|1729.6|1729.4|1729.8|1729.2|1729.8|1729.4|1729.4|1729.2|1209
1607951000000|2020-12-14 13:03:20||1729.4||1729.4||1729.4||1729.2|0
1607951010000|2020-12-14 13:03:30|1729.6||1729.6||1729.6||1729.6||0
1607951020000|2020-12-14 13:03:40|1729.4|1729.2|1729.6|1729.4|1729.6|1729.4|1729.4|1729|0
1607951040000|2020-12-14 13:04:00|1729.4|1729.2|1729.6|1729.2|1729.6|1729.2|1729.2|1728.8|699
1607951050000|2020-12-14 13:04:10|1729.8|1729.4|1729.8|1729.6|1730.2|1729.6|1729.8|1729.4|835
1607951060000|2020-12-14 13:04:20|1730|1729.8|1730.2|1729.8|1730.2|1729.8|1730|1729.8|0
1607951070000|2020-12-14 13:04:30|1730|1729.6|1729.8|1729.6|1730|1729.6|1729.8|1729.6|0
1607951080000|2020-12-14 13:04:40|1730.2|1729.8|1730.2|1729.8|1730.2|1729.8|1730.2|1729.6|0
1607951090000|2020-12-14 13:04:50|||||||||200
1607951100000|2020-12-14 13:05:00|1730.4|1730|1731|1730.6|1731.4|1730.8|1730.4|1730|518
1607951110000|2020-12-14 13:05:10|1730.8|1730.8|1731.4|1731|1731.6|1731|1730.6|1730.4|1096
1607951120000|2020-12-14 13:05:20|1731.2|1731.2|1731.4|1731|1731.4|1731.2|1731.2|1731|294
1607951140000|2020-12-14 13:05:40|1731.6|1731.2|1731.6|1731.2|1731.6|1731.2|1731.6|1731|0
1607951150000|2020-12-14 13:05:50|1731.8|1731.4|1733.2|1732.8|1733.4|1732.8|1731.8|1731.4|11025
1607951160000|2020-12-14 13:06:00|1733|1732.6|1733.2|1732.6|1733.2|1732.6|1732.6|1732.2|2320
1607951170000|2020-12-14 13:06:10|1733|1732.8|1732.8|1732.4|1733|1732.8|1732.8|1732.4|100
1607951180000|2020-12-14 13:06:20|1732.4|1732.2|1732.4|1731.8|1732.8|1732.4|1732.4|1731.8|661
1607951190000|2020-12-14 13:06:30|1732.2|1732|1732.4|1732|1732.6|1732.2|1732.2|1731.8|144
1607951200000|2020-12-14 13:06:40||1732.2||1732.2||1732.2||1732.2|0
1607951210000|2020-12-14 13:06:50|1732.6|1732.4|1732.8|1732.4|1732.8|1732.6|1732.6|1732.4|124
1607951220000|2020-12-14 13:07:00|1733|1732.6|1733|1732.4|1733.6|1733.2|1733|1732.4|504
1607951230000|2020-12-14 13:07:10|1732.8|1732.6|1732.8|1732.4|1733|1732.6|1732.6|1732.4|2381
1607951240000|2020-12-14 13:07:20|1732.6|1732.2|1732.8|1732.6|1732.8|1732.6|1732.4|1732|407
1607951250000|2020-12-14 13:07:30|1732.6|1732.4|1732.6|1732.2|1732.6|1732.4|1732.6|1732.2|700
1607951260000|2020-12-14 13:07:40|1732.4|1732|1732.6|1732|1732.6|1732.2|1731.8|1731.4|2270
1607951270000|2020-12-14 13:07:50|1732.4|1732.2|1732.6|1732|1732.6|1732.2|1732.4|1732|0
1607951280000|2020-12-14 13:08:00||1732.2||1732.2||1732.2||1732|0
1607951290000|2020-12-14 13:08:10|1733|1732.4|1733.4|1732.8|1733.4|1733|1733|1732.4|152
1607951300000|2020-12-14 13:08:20|1733.2|1733|1733|1732.6|1733.4|1733|1732.8|1732.6|1888
1607951310000|2020-12-14 13:08:30|1733.2|1732.8|1732.4|1732|1733.2|1733|1732.4|1732|1703
1607951320000|2020-12-14 13:08:40|1732.6|1732.2|1732.8|1732.2|1732.8|1732.2|1732.6|1732|0
1607951340000|2020-12-14 13:09:00||1732.4||1732.4||1732.4||1732.2|0
1607951360000|2020-12-14 13:09:20|1732.6|1732.6|1732.6|1732.4|1732.8|1732.6|1732.6|1732.4|300
1607951370000|2020-12-14 13:09:30|1732.4|1732.2|1732.6|1732.2|1732.6|1732.4|1732.4|1732.2|203
1607951380000|2020-12-14 13:09:40|1732.4|1732|1732.2|1731.8|1732.6|1732|1732|1731.6|400
1607951400000|2020-12-14 13:10:00|1732.4|1732|1732.4|1732.2|1732.6|1732.4|1732.4|1731.8|256
1607951450000|2020-12-14 13:10:50|1732.2|1732|1732.2|1731.8|1732.2|1732|1731.8|1731.6|132
1607951460000|2020-12-14 13:11:00|1732.4|1732|1732.4|1732|1732.8|1732.6|1732.4|1732|504
1607951470000|2020-12-14 13:11:10||1731.8||1732||1732||1731.8|0
1607951480000|2020-12-14 13:11:20|1732.2|1731.8|1732.4|1732|1732.4|1732|1732|1731.6|1199
1607951490000|2020-12-14 13:11:30||1732.2||1732.2||1732.2||1732.2|0
1607951500000|2020-12-14 13:11:40||1732||1732.2||1732.2||1732|815
1607951510000|2020-12-14 13:11:50||1732||1732||1732||1732|0
1607951520000|2020-12-14 13:12:00|1732.6|1732.2|1732.6|1732.4|1732.6|1732.4|1732.6|1732.2|150
1607951530000|2020-12-14 13:12:10|1732.8|1732.6|1732.4|1732|1732.8|1732.6|1732.4|1732|792
1607951570000|2020-12-14 13:12:50|1732.2|1731.8|1730.8|1730.4|1732.2|1731.8|1730.8|1730.4|2643
1607951580000|2020-12-14 13:13:00|1731|1730.6|1731.2|1730.8|1731.2|1731|1731|1730.6|699
1607951590000|2020-12-14 13:13:10|1731|1730.6|1730.8|1730.4|1731|1730.6|1730.8|1730.4|122
1607951600000|2020-12-14 13:13:20|1731|1730.2|1731.6|1731.2|1731.6|1731.2|1730.8|1730.2|401
1607951610000|2020-12-14 13:13:30|1731.4|1731|1732|1731.4|1732|1731.4|1731.4|1731|3076
1607951620000|2020-12-14 13:13:40|1732.2|1731.6|1732.8|1732.4|1732.8|1732.4|1732.2|1731.6|99
1607951630000|2020-12-14 13:13:50|1732.6|1732.2|1732.4|1732|1732.6|1732.2|1732.2|1731.8|979
1607951640000|2020-12-14 13:14:00|1732.6|1732.2|1732.8|1732.2|1733|1732.8|1732.6|1732.2|1848
1607951660000|2020-12-14 13:14:20|1732.6|1732|1730.6|1730.4|1732.6|1732|1730.4|1730.2|1475
1607951670000|2020-12-14 13:14:30|1730.8|1730.6|1730|1729.4|1731.4|1730.8|1729.8|1729.2|1119
1607951680000|2020-12-14 13:14:40|1730.2|1729.6|1730.4|1729.8|1730.4|1730|1730.2|1729.6|0
1607951690000|2020-12-14 13:14:50|1730.6|1730|1730.8|1730.2|1730.8|1730.4|1730.4|1729.8|203
1607951700000|2020-12-14 13:15:00|1730.6|1730.4|1730|1729.6|1730.8|1730.4|1729.8|1729.4|600
1607951710000|2020-12-14 13:15:10|1730.2|1729.4|1730.2|1729.8|1730.2|1730|1730|1729.4|63
1607951720000|2020-12-14 13:15:20|1730|1729.6|1730.2|1729.8|1730.2|1729.8|1729.8|1729.4|0
1607951730000|2020-12-14 13:15:30|1730|1729.6|1730.2|1729.8|1730.2|1729.8|1730|1729.4|203
1607951740000|2020-12-14 13:15:40|1730|1729.4|1730|1729.4|1730|1729.4|1729.8|1729.4|0
1607951750000|2020-12-14 13:15:50||1729.6||1729.4||1729.8||1729.4|0
1607951770000|2020-12-14 13:16:10||1729.6||1729.8||1729.8||1729.6|0
1607951780000|2020-12-14 13:16:20||1729.6||1729.4||1729.6||1729.4|0
1607951790000|2020-12-14 13:16:30||1729.8||1729.8||1729.8||1729.8|0
1607951800000|2020-12-14 13:16:40|1729.8|1729.6|1730|1729.4|1730.2|1730|1729.8|1729.4|2125
1607951810000|2020-12-14 13:16:50|1729.8|1729.2|1729.2|1728.8|1729.8|1729.2|1729.2|1728.8|102
1607951820000|2020-12-14 13:17:00|1729|1728.6|1728.4|1728|1729|1728.6|1728.4|1727.8|1
1607951830000|2020-12-14 13:17:10|1728.6|1728.2|1729.2|1728.8|1729.6|1729|1728.4|1728.2|731
1607951840000|2020-12-14 13:17:20|1729|1728.6|1728.8|1728.4|1729|1728.8|1728.8|1728.4|307
1607951850000|2020-12-14 13:17:30|1729|1728.6|1729.2|1728.8|1729.4|1728.8|1729|1728.6|0
1607951860000|2020-12-14 13:17:40|1729|1728.6|1728.6|1728|1729|1728.6|1728.6|1728|203
1607951870000|2020-12-14 13:17:50||1728.2||1728||1728.2||1728|0
1607951880000|2020-12-14 13:18:00|1728.4|1727.8|1728.6|1728.2|1728.6|1728.2|1728.2|1727.8|289
1607951890000|2020-12-14 13:18:10|1728.4|1728|1728.6|1728.2|1728.6|1728.2|1727.8|1727.6|2000
1607951900000|2020-12-14 13:18:20|1728.8|1728.4|1729|1728.4|1729|1728.6|1728.8|1728.4|0
1607951910000|2020-12-14 13:18:30|1728.8|1728.6|1729|1728.4|1729|1728.6|1728.8|1728.4|0
1607951920000|2020-12-14 13:18:40|1728.8|1728.6|1729.2|1729|1729.4|1729.2|1728.8|1728.4|133
1607951930000|2020-12-14 13:18:50|1729|1728.8|1729|1728.8|1729.2|1729|1729|1728.6|1
1607951940000|2020-12-14 13:19:00|1729.2|1729|1729|1728.8|1729.4|1729|1729|1728.4|510
1607951950000|2020-12-14 13:19:10|1729.2|1729|1729.4|1729.2|1729.4|1729.2|1729.2|1728.8|240
1607951960000|2020-12-14 13:19:20||1729||1729.2||1729.2||1729|1500
1607951970000|2020-12-14 13:19:30|1729.6|1729|1729.2|1728.8|1729.6|1729|1729.2|1728.6|48
1607951980000|2020-12-14 13:19:40|1729||1729||1729||1729||0
1607951990000|2020-12-14 13:19:50|1728.8|1728.6|1729|1728.8|1729|1728.8|1728.8|1728.6|400
1607952000000|2020-12-14 13:20:00|1728.8|1728.6|1729.2|1728.8|1729.2|1729|1728.8|1728.4|792
1607952010000|2020-12-14 13:20:10|1729||1729.2||1729.2||1729||0
1607952020000|2020-12-14 13:20:20|1729.4|1729|1729.2|1729|1729.6|1729.2|1729.2|1728.8|105
1607952030000|2020-12-14 13:20:30|1729.6|1729.4|1729.6|1729|1729.8|1729.4|1729.6|1729|0
1607952040000|2020-12-14 13:20:40|1729.8|1729.2|1729.8|1729.4|1729.8|1729.4|1729.8|1729.2|0
1607952050000|2020-12-14 13:20:50|1729.6|1729.6|1729.4|1729|1729.6|1729.6|1729.2|1729|610
1607952060000|2020-12-14 13:21:00||1729.2||1729.2||1729.2||1729|0
1607952070000|2020-12-14 13:21:10|1729.6|1729.4|1729.6|1729.2|1729.6|1729.4|1729.6|1729.2|194
1607952090000|2020-12-14 13:21:30|1729.8|1729.4|1730|1729.8|1730.2|1730|1729.8|1729.2|373
1607952100000|2020-12-14 13:21:40|1730.2|1730|1730.6|1730.4|1730.6|1730.4|1730.2|1730|150
1607952110000|2020-12-14 13:21:50|1730.4|1730.2|1730.4|1730|1730.4|1730.2|1730.4|1730|5
1607952140000|2020-12-14 13:22:20|||||||||100
1607952150000|2020-12-14 13:22:30|1730.6|1730.2|1730.4|1730|1730.6|1730.4|1730.4|1730|594
1607952160000|2020-12-14 13:22:40|1730.2|1729.8|1729.8|1729.6|1730.2|1729.8|1729.8|1729.6|83
1607952180000|2020-12-14 13:23:00|1730|1729.8|1729.8|1729.6|1730|1729.8|1729.8|1729.6|99
1607952190000|2020-12-14 13:23:10|1730|1728.6|1728.8|1728.2|1730|1729|1728.6|1728|10440
1607952200000|2020-12-14 13:23:20|1728.6|1728|1728.4|1728|1728.6|1728.2|1728.4|1728|0
1607952210000|2020-12-14 13:23:30|1728.6|1728.2|1729|1728.6|1729.6|1729.2|1728.6|1728.2|1070
1607952220000|2020-12-14 13:23:40|1728.8|1728.4|1728.8|1728.2|1728.8|1728.4|1728.6|1728.2|0
1607952230000|2020-12-14 13:23:50|1729|1728.4|1728.8|1728.4|1729|1728.8|1728.8|1728.4|45
1607952240000|2020-12-14 13:24:00|1729|1728.6|1728.6|1728.2|1729|1728.6|1728.4|1728|2
1607952250000|2020-12-14 13:24:10|1729|1728.4|1729|1728.4|1729|1728.6|1728.8|1728.4|0
1607952270000|2020-12-14 13:24:30|1728.8|1728.6|1729|1728.4|1729|1728.6|1728.8|1728.4|0
1607952280000|2020-12-14 13:24:40|1728.8|1728.6|1728.8|1728.4|1729|1728.6|1728.8|1728.4|0
1607952290000|2020-12-14 13:24:50|1728.6||1728.8||1728.8||1728.6||653
1607952330000|2020-12-14 13:25:30|1728.6||1728.6||1728.6||1728.6||0
1607952340000|2020-12-14 13:25:40|1728.4|1728.2|1728.4|1728.2|1728.4|1728.2|1728.4|1728|0
1607952350000|2020-12-14 13:25:50|1728.6|1728.4|1728.8|1728.4|1728.8|1728.6|1728.6|1728.4|1014
1607952360000|2020-12-14 13:26:00|1729|1728.6|1729|1728.4|1729|1728.6|1729|1728.4|154
1607952370000|2020-12-14 13:26:10|1728.8||1728.8||1728.8||1728.8||0
1607952380000|2020-12-14 13:26:20|1728.6||1728.6||1728.8||1728.6||1138
1607952400000|2020-12-14 13:26:40|1728.8|1728.6|1728.6|1728.4|1729|1728.6|1728.6|1728.4|248
1607952410000|2020-12-14 13:26:50|||||||||1
1607952420000|2020-12-14 13:27:00|1728.8|1728.6|1730|1729.4|1730.4|1730|1728.8|1728.4|4122
1607952430000|2020-12-14 13:27:10|1729.8|1729.2|1729.4|1729|1729.8|1729.2|1729.2|1728.8|11
1607952450000|2020-12-14 13:27:30|1729.6|1729.2|1729.6|1729.4|1729.6|1729.4|1729.6|1729.2|50
1607952460000|2020-12-14 13:27:40|1729.8|1729.6|1729.6|1729.2|1730|1729.6|1729.6|1729.2|535
1607952470000|2020-12-14 13:27:50|||||||||602
1607952480000|2020-12-14 13:28:00|1729.8|1729.4|1729.6|1729.2|1729.8|1729.4|1729.6|1729.2|0
1607952490000|2020-12-14 13:28:10|1729.8|1729.4|1729.6|1729.2|1730|1729.6|1729.6|1729.2|0
1607952500000|2020-12-14 13:28:20|1729.8|1729.4|1731|1730.6|1731.2|1730.6|1729.8|1729.4|1190
1607952510000|2020-12-14 13:28:30|1730.8|1730.4|1730.6|1730.2|1730.8|1730.4|1730.6|1730.2|0
1607952530000|2020-12-14 13:28:50|1730.8|1730.4|1730.2|1729.8|1731|1730.4|1730.2|1729.8|1640
1607952540000|2020-12-14 13:29:00|1730.4|1730|1731.4|1731.2|1731.8|1731.4|1730.4|1730|2140
1607952550000|2020-12-14 13:29:10|1731.6|1731|1731.6|1731|1731.6|1731.4|1731.2|1730.8|935
1607952560000|2020-12-14 13:29:20|1731.4|1731.2|1731.6|1731|1731.6|1731.2|1731.2|1730.8|1076
1607952570000|2020-12-14 13:29:30|1731.4|1730.8|1731|1730.4|1731.6|1730.8|1731|1730.4|899
1607952580000|2020-12-14 13:29:40|1730.8|1730.2|1730.6|1730|1730.8|1730.2|1730.2|1729.8|605
1607952590000|2020-12-14 13:29:50|1730.4|1729.8|1730.6|1730.2|1730.8|1730.6|1730.4|1729.8|567
1607952600000|2020-12-14 13:30:00|1730.4|1730|1730.2|1729.8|1730.6|1730|1729.8|1729.4|253
1607952610000|2020-12-14 13:30:10|1730|1729.6|1730.2|1729.6|1730.2|1729.8|1729.8|1729.6|405
1607952620000|2020-12-14 13:30:20|1730|1729.4|1729.8|1729.4|1730|1729.4|1729.6|1729.4|138
1607952630000|2020-12-14 13:30:30|1730|1729.6|1730.2|1730|1730.4|1730|1730|1729.6|0
1607952640000|2020-12-14 13:30:40|1730.4|1730.2|1730.4|1730.2|1730.4|1730.2|1730.4|1730.2|1
1607952650000|2020-12-14 13:30:50|1730.6|1730|1730|1729.6|1730.6|1730|1729.8|1729.6|463
1607952660000|2020-12-14 13:31:00|1729.8|1729.8|1730|1729.6|1730|1729.8|1729.8|1729.6|45
1607952670000|2020-12-14 13:31:10|1730.2|1729.8|1730.2|1729.8|1730.6|1730|1730|1729.6|150
1607952680000|2020-12-14 13:31:20|1730|1729.6|1730|1729.6|1730|1729.6|1730|1729.6|0
1607952690000|2020-12-14 13:31:30|1730.2|1729.8|1730|1729.6|1730.2|1729.8|1730|1729.6|30
1607952700000|2020-12-14 13:31:40|1730.2|1729.8|1731|1730.6|1731|1730.6|1730.2|1729.6|700
1607952710000|2020-12-14 13:31:50|1730.8|1730.4|1730.8|1730.4|1731|1730.6|1730.6|1730.2|0
1607952720000|2020-12-14 13:32:00|1731|1730.6|1730.6|1730.2|1731|1730.6|1730.4|1730.2|240
1607952730000|2020-12-14 13:32:10|1730.4|1730|1730.6|1730.2|1730.6|1730.2|1730.2|1730|417
1607952740000|2020-12-14 13:32:20|1730.4|1730|1731|1730.4|1731|1730.4|1730.4|1729.8|48
1607952750000|2020-12-14 13:32:30|1730.8|1730.2|1730.6|1730.2|1731|1730.2|1730.2|1729.8|1759
1607952760000|2020-12-14 13:32:40|1730.8|1730.4|1730.6|1730.2|1731|1730.6|1730.6|1730.2|0
1607952780000|2020-12-14 13:33:00|1730.4|1730|1729.8|1729.4|1730.6|1730|1729.8|1729.4|717
1607952790000|2020-12-14 13:33:10|1729.6|1729.2|1729.2|1728.8|1729.6|1729.2|1728.8|1728.4|0
1607952800000|2020-12-14 13:33:20||1728.6||1728.6||1728.6||1728.6|0
1607952830000|2020-12-14 13:33:50|1729||1728.8||1729||1728.8||0
1607952840000|2020-12-14 13:34:00|1729|1728.8|1729.4|1729|1729.8|1729.4|1729|1728.6|2423
1607952850000|2020-12-14 13:34:10|1729.6|1729.2|1729.8|1729.4|1730|1729.6|1729.6|1729.2|136
1607952870000|2020-12-14 13:34:30|1729.6|1729.6|1729.8|1729.4|1729.8|1729.6|1729.6|1729.4|55
1607952880000|2020-12-14 13:34:40|1729.6|1729.2|1729|1728.8|1729.6|1729.2|1729|1728.8|200
1607952890000|2020-12-14 13:34:50|1729.2|1728.6|1729|1728.6|1729.2|1728.8|1729|1728.6|0
1607952900000|2020-12-14 13:35:00||1728.4||1728.4||1728.4||1728.4|0
1607952910000|2020-12-14 13:35:10|1728.8|1728.6|1728.6|1728.2|1728.8|1728.6|1728.4|1728|0
1607952920000|2020-12-14 13:35:20|1728.8|1728.4|1729|1728.6|1729.2|1728.8|1728.8|1728.2|783
1607952930000|2020-12-14 13:35:30|1728.8|1728.4|1728.6|1728.2|1729|1728.4|1728.6|1728.2|201
1607952940000|2020-12-14 13:35:40|1728.4|1728|1728.4|1728|1728.4|1728|1728.4|1728|988
1607952950000|2020-12-14 13:35:50|1728.6|1728.2|1728.6|1728.2|1728.6|1728.2|1728.4|1728|1204
1607952970000|2020-12-14 13:36:10|1728.4|1728|1729|1728.6|1729|1728.6|1728.4|1728|305
1607952980000|2020-12-14 13:36:20|1728.8|1728.4|1728.6|1728|1729|1728.4|1728.6|1728|194
1607952990000|2020-12-14 13:36:30|1728.4|1728.2|1727|1726.6|1728.4|1728.2|1727|1726.6|1210
1607953020000|2020-12-14 13:37:00|1726.8|1726.4|1726.6|1726.4|1726.8|1726.4|1726.6|1726.2|3
1607953030000|2020-12-14 13:37:10||1726.2||1726.4||1726.4||1726.2|0
1607953040000|2020-12-14 13:37:20|1726.8|1726.2|1726.8|1726.4|1727|1726.6|1726.8|1726.2|0
1607953050000|2020-12-14 13:37:30|1727||1726.8||1727||1726.8||0
1607953060000|2020-12-14 13:37:40|1726.6|1726.2|1727|1726.6|1727|1726.6|1726.6|1726.2|236
1607953070000|2020-12-14 13:37:50|1726.8|1726.4|1727|1726.6|1727|1726.6|1726.8|1726.4|0
1607953100000|2020-12-14 13:38:20|1726.8||1726.8||1726.8||1726.8||0
1607953110000|2020-12-14 13:38:30|1726.6|1726.4|1726.6|1726.2|1726.8|1726.4|1726.6|1726.2|50
1607953130000|2020-12-14 13:38:50|1726.4|1726|1726.6|1726|1726.6|1726.2|1726.4|1726|0
1607953140000|2020-12-14 13:39:00|1726.8|1726.2|1726.6|1726.2|1727|1726.6|1726.6|1726.2|0
1607953150000|2020-12-14 13:39:10|1726.4|1726|1726.2|1726|1726.4|1726|1726.2|1726|343
1607953160000|2020-12-14 13:39:20|1726|1725.8|1725.8|1725.4|1726|1725.8|1725.8|1725.4|856
1607953170000|2020-12-14 13:39:30|1726|1725.6|1726|1725.4|1726|1725.8|1725.8|1725.4|0
1607953180000|2020-12-14 13:39:40|1725.8||1726||1726||1725.8||0
1607953190000|2020-12-14 13:39:50|1725.8|1725.2|1725.4|1725.2|1726|1725.2|1725.4|1725|374
1607953200000|2020-12-14 13:40:00|1725.8|1725|1725.4|1725.2|1725.8|1725.4|1725.2|1725|2085
1607953210000|2020-12-14 13:40:10|1725.2|1725|1725.4|1724.8|1725.4|1725|1725|1724.8|344
1607953220000|2020-12-14 13:40:20|1725.6|1725|1725.8|1725.6|1725.8|1725.6|1725.6|1725|308
1607953230000|2020-12-14 13:40:30|1726|1725.8|1726|1725.6|1726.6|1726|1725.8|1725.6|1418
1607953240000|2020-12-14 13:40:40|1725.8|1725.4|1724.8|1724.4|1725.8|1725.4|1724.8|1724.4|1548
1607953260000|2020-12-14 13:41:00|1725|1724.6|1725.4|1724.8|1725.6|1725|1725|1724.6|963
1607953270000|2020-12-14 13:41:10|1725.2|1724.6|1725|1724.6|1725.4|1724.8|1724.8|1724.6|0
1607953280000|2020-12-14 13:41:20|1725.2|1724.8|1725.4|1724.8|1725.4|1724.8|1725|1724.6|1
1607953300000|2020-12-14 13:41:40|1725.2||1725||1725.2||1725||0
1607953310000|2020-12-14 13:41:50||1724.6||1724.6||1724.6||1724.6|0
1607953320000|2020-12-14 13:42:00|1724.8|1724.8|1724.6|1724.4|1724.8|1724.8|1724.6|1724.4|1123
1607953330000|2020-12-14 13:42:10|1724.4|1724.2|1724|1723.6|1724.6|1724.2|1723.8|1723.4|3008
1607953340000|2020-12-14 13:42:20|1723.8|1723.4|1723.6|1723.2|1724|1723.4|1723.6|1723.2|0
1607953350000|2020-12-14 13:42:30|1723.8|1723.4|1724.8|1724.2|1724.8|1724.4|1723.8|1723.2|712
1607953360000|2020-12-14 13:42:40|1724.6|1724|1724.6|1724|1724.6|1724|1724.4|1724|0
1607953380000|2020-12-14 13:43:00|1725|1724.2|1725|1724.6|1725.2|1724.8|1724.6|1724|430
1607953390000|2020-12-14 13:43:10|1725.2|1724.4|1725.4|1724.8|1725.4|1725|1725|1724.4|0
1607953400000|2020-12-14 13:43:20|1725.6|1725|1725.4|1724.8|1725.6|1725.2|1725.2|1724.8|1850
1607953430000|2020-12-14 13:43:50|1725.2|1725|1725|1724.6|1725.4|1725.2|1725|1724.6|400
1607953440000|2020-12-14 13:44:00|1725.2|1724.8|1725.8|1725.4|1725.8|1725.4|1725.2|1724.8|53
1607953450000|2020-12-14 13:44:10|1725.6||1725.8||1725.8||1725.6||0
1607953460000|2020-12-14 13:44:20|||||||||204
1607953490000|2020-12-14 13:44:50|1725.6|1725.2|1725.4|1724.8|1725.6|1725.2|1725.2|1724.8|492
1607953500000|2020-12-14 13:45:00|1725.6|1725|1725.8|1725.2|1725.8|1725.4|1725.6|1725|0
1607953510000|2020-12-14 13:45:10|1726|1725.4|1725.6|1725.2|1726.6|1726.2|1725.6|1725.2|658
1607953520000|2020-12-14 13:45:20|1725.8|1725.4|1726|1725.6|1726.2|1725.6|1725.6|1725.4|45
1607953530000|2020-12-14 13:45:30|1726.2||1726.2||1726.2||1726||0
1607953540000|2020-12-14 13:45:40|1726|1725.8|1726.4|1726|1726.6|1726|1726|1725.8|0
1607953550000|2020-12-14 13:45:50|1726.2|1725.8|1726.2|1725.6|1726.2|1725.8|1726.2|1725.6|0
1607953560000|2020-12-14 13:46:00|1726.4|1725.8|1726|1725.6|1726.4|1726|1726|1725.6|600
1607953570000|2020-12-14 13:46:10|1726.2|1725.8|1726.2|1725.6|1726.2|1725.8|1726.2|1725.6|0
1607953580000|2020-12-14 13:46:20||1725.8||1725.6||1726||1725.6|50
1607953590000|2020-12-14 13:46:30|1726|1725.8|1726.2|1725.6|1726.2|1726|1726|1725.6|400
1607953600000|2020-12-14 13:46:40|1726||1726.2||1726.2||1726||0
1607953620000|2020-12-14 13:47:00|1726||1726||1726||1726||0
1607953630000|2020-12-14 13:47:10|1726.2|1725.8|1726.2|1725.6|1726.2|1726|1726|1725.6|400
1607953640000|2020-12-14 13:47:20|1726||1726||1726||1726||0
1607953650000|2020-12-14 13:47:30|1726.2||1726.2||1726.2||1726||0
1607953660000|2020-12-14 13:47:40|1726|1725.4|1726|1725.6|1726.2|1725.6|1725.6|1725.2|1301
1607953670000|2020-12-14 13:47:50|1726.2||1726.2||1726.2||1726.2||0
1607953680000|2020-12-14 13:48:00|1726|1725.4|1725.6|1725.4|1726|1725.6|1725.6|1725.2|755
1607953690000|2020-12-14 13:48:10||1725.2||1725.2||1725.2||1725.2|0
1607953710000|2020-12-14 13:48:30|1725.8|1725.4|1726.2|1725.8|1726.2|1726|1725.8|1725.2|1113
1607953720000|2020-12-14 13:48:40||1725.6||1725.8||1725.8||1725.6|0
1607953740000|2020-12-14 13:49:00|1726.4|1726|1727.6|1727|1727.6|1727.2|1726.2|1726|1039
1607953750000|2020-12-14 13:49:10|1727.8|1727.2|1727.8|1727.4|1727.8|1727.4|1727.6|1727.2|0
1607953760000|2020-12-14 13:49:20|1727.6||1727.8||1728||1727.6||0
1607953770000|2020-12-14 13:49:30|1727.6|1727|1727.2|1726.8|1727.6|1727|1727|1726.6|866
1607953780000|2020-12-14 13:49:40|1727|1726.6|1727|1726.6|1727.2|1726.6|1726.8|1726.4|600
1607953790000|2020-12-14 13:49:50|1726.8|1726.4|1727.2|1726.6|1727.2|1726.8|1726.8|1726.4|0
1607953800000|2020-12-14 13:50:00|1727|1726.4|1727|1726.6|1727.2|1726.6|1726.8|1726.4|1493
1607953810000|2020-12-14 13:50:10|1726.8|1726.4|1726.4|1726|1726.8|1726.4|1726.2|1725.8|419
1607953820000|2020-12-14 13:50:20|1726.2|1725.8|1726.2|1725.8|1726.4|1725.8|1726|1725.8|1
1607953830000|2020-12-14 13:50:30|1726.4|1726|1727|1726.4|1727|1726.4|1726.4|1726|216
1607953850000|2020-12-14 13:50:50|1726.8||1727||1727||1726.8||0
1607953860000|2020-12-14 13:51:00|1726.8|1726.2|1726.6|1726.2|1726.8|1726.2|1726.4|1726.2|603
1607953870000|2020-12-14 13:51:10|1726.4|1726|1726.2|1726|1726.4|1726|1726.2|1725.8|173
1607953880000|2020-12-14 13:51:20|1726.4|1726.2|1726.8|1726.4|1726.8|1726.4|1726.4|1726.2|0
1607953890000|2020-12-14 13:51:30|1726.6||1726.6||1726.6||1726.6||0
1607953900000|2020-12-14 13:51:40|1726.8|1726.6|1727.2|1726.8|1727.4|1727|1726.8|1726.6|205
1607953910000|2020-12-14 13:51:50|1727||1727||1727.2||1727||0
1607953920000|2020-12-14 13:52:00|1726.8|1726.6|1726.6|1726|1726.8|1726.6|1726.4|1726|759
1607953940000|2020-12-14 13:52:20|1726.8|1726.2|1726.8|1726.4|1726.8|1726.6|1726.8|1726|290
1607953950000|2020-12-14 13:52:30|1727|1726.6|1727.4|1726.8|1727.4|1727|1727|1726.6|813
1607953960000|2020-12-14 13:52:40|1727.2||1727.2||1727.2||1727.2||0
1607953970000|2020-12-14 13:52:50|1727.4|1727|1728.4|1728|1728.6|1728.2|1727.4|1727|503
1607953980000|2020-12-14 13:53:00|1728.6|1728.2|1728.6|1728|1729|1728.4|1728.4|1728|0
1607953990000|2020-12-14 13:53:10|1728.4|1728.2|1729.6|1729.2|1729.8|1729.4|1728.4|1728.2|1812
1607954000000|2020-12-14 13:53:20|1729.4|1729|1729.8|1729.2|1729.8|1729.2|1729.2|1729|603
1607954010000|2020-12-14 13:53:30|1729.6|1729.4|1730|1729.6|1730|1729.8|1729.6|1729.2|1001
1607954020000|2020-12-14 13:53:40|1730.2|1729.8|1730|1729.6|1730.6|1730|1730|1729.6|503
1607954040000|2020-12-14 13:54:00|1730.2|1729.8|1730.2|1730|1730.2|1730|1730|1729.6|266
1607954050000|2020-12-14 13:54:10|1730|1729.6|1730.8|1730.2|1730.8|1730.2|1730|1729.6|369
1607954060000|2020-12-14 13:54:20|1730.6||1730.8||1730.8||1730.6||0
1607954080000|2020-12-14 13:54:40|1730.6|1730.4|1730.8|1730.4|1730.8|1730.6|1730.6|1730.2|483
1607954090000|2020-12-14 13:54:50|1730.6|1730.6|1730.8|1730.2|1730.8|1730.6|1730.6|1730.2|0
1607954100000|2020-12-14 13:55:00|1730.6|1730|1730.4|1730|1730.6|1730|1730.2|1729.8|21
1607954120000|2020-12-14 13:55:20|1730.2|1729.8|1729.6|1729.4|1730.2|1729.8|1729.6|1729.2|499
1607954130000|2020-12-14 13:55:30|1729.8|1729.6|1729.6|1729.2|1729.8|1729.6|1729.6|1729.2|39
1607954140000|2020-12-14 13:55:40|1729.4|1729|1729.2|1729|1729.4|1729|1729.2|1729|0
1607954150000|2020-12-14 13:55:50|1729|1728.8|1729.2|1729|1729.2|1729|1729|1728.6|400
1607954160000|2020-12-14 13:56:00|1729|1728.8|1729.2|1728.8|1729.2|1728.8|1728.8|1728.4|58
1607954170000|2020-12-14 13:56:10|1729|1728.4|1729|1728.4|1729.2|1728.4|1729|1728.4|457
1607954180000|2020-12-14 13:56:20|1728.8||1729||1729||1728.8||0
1607954190000|2020-12-14 13:56:30|1728.8||1729||1729||1728.8||0
1607954200000|2020-12-14 13:56:40|1729.2|1728.6|1729.2|1728.8|1729.2|1728.8|1729.2|1728.6|140
1607954210000|2020-12-14 13:56:50|1729|1728.6|1729.2|1728.8|1729.2|1728.8|1729|1728.4|0
1607954220000|2020-12-14 13:57:00|1729.4|1729|1729.6|1729.2|1729.6|1729.2|1729.4|1729|48
1607954240000|2020-12-14 13:57:20|1729.8|1729.4|1730|1729.6|1730.4|1730|1729.8|1729.2|690
1607954250000|2020-12-14 13:57:30|1730.2|1729.8|1730.2|1729.6|1730.4|1730|1730.2|1729.6|0
1607954260000|2020-12-14 13:57:40|1730.4|1729.8|1730.8|1730.4|1731|1730.4|1730.2|1729.6|90
1607954280000|2020-12-14 13:58:00|1730.6|1730.2|1730.6|1730|1730.6|1730.2|1730.4|1730|0
1607954290000|2020-12-14 13:58:10||1730.2||1730.4||1730.4||1730.2|0
1607954300000|2020-12-14 13:58:20|1730.8|1730.6|1730.8|1730.4|1731|1730.6|1730.8|1730.4|0
1607954320000|2020-12-14 13:58:40|1731|1730.6|1731|1730.4|1731.2|1731|1731|1730.4|209
1607954330000|2020-12-14 13:58:50|1730.8|1730.6|1730.6|1730.4|1730.8|1730.6|1730.6|1730.4|0
1607954340000|2020-12-14 13:59:00|1730.4|1730.2|1730.6|1730.2|1730.6|1730.2|1730.4|1730.2|769
1607954350000|2020-12-14 13:59:10|1730.4|1730|1730.4|1730|1730.6|1730|1730.2|1729.8|1343
1607954360000|2020-12-14 13:59:20|1730.6|1730.2|1731|1730.6|1731|1730.8|1730.6|1730.2|713
1607954370000|2020-12-14 13:59:30|1730.8|1730.4|1731|1730.4|1731|1730.6|1730.8|1730.4|102
1607954380000|2020-12-14 13:59:40|1730.8|1730.6|1730.8|1730.4|1731|1730.8|1730.6|1730.2|21
1607954390000|2020-12-14 13:59:50|1730.6|1730.2|1730.6|1730.4|1730.6|1730.4|1730.6|1730.2|100
1607954400000|2020-12-14 14:00:00|1730.8|1730.6|1731|1730.6|1731|1730.6|1730.8|1730.2|195
1607954410000|2020-12-14 14:00:10|1730.8|1730.2|1730.4|1730|1731|1730.2|1730.2|1730|412
1607954420000|2020-12-14 14:00:20||1730.2||1730||1730.2||1730|0
1607954430000|2020-12-14 14:00:30|1730.2|1729.8|1730|1729.6|1730.4|1729.8|1729.8|1729.6|1598
1607954440000|2020-12-14 14:00:40|1729.8|1729.8|1729.8|1729.4|1730|1729.8|1729.8|1729.2|736
1607954450000|2020-12-14 14:00:50|1729.6|1729.2|1729.4|1729.2|1729.8|1729.2|1729.4|1729.2|0
1607954460000|2020-12-14 14:01:00|1729.2|1729|1729.6|1729.2|1729.6|1729.4|1729.2|1728.8|262
1607954470000|2020-12-14 14:01:10|1729.4||1729.6||1729.6||1729.4||0
1607954480000|2020-12-14 14:01:20|1729.4|1729|1729.4|1729.2|1729.4|1729.2|1729.2|1729|13
1607954490000|2020-12-14 14:01:30|1729.6||1729.4||1729.6||1729.4||0
1607954500000|2020-12-14 14:01:40|1729.6|1729.4|1729.8|1729.4|1730|1729.6|1729.4|1729.2|105
1607954510000|2020-12-14 14:01:50|1730|1729.6|1729.8|1729.4|1730|1729.6|1729.8|1729.4|0
1607954530000|2020-12-14 14:02:10|1729.6||1729.6||1729.8||1729.6||0
1607954540000|2020-12-14 14:02:20|1729.8||1729.6||1729.8||1729.6||0
1607954550000|2020-12-14 14:02:30|1729.4|1729.2|1729.6|1729.2|1729.6|1729.2|1729.4|1729.2|150
1607954560000|2020-12-14 14:02:40|1729.4|1729|1729.8|1729.4|1730|1729.8|1729.2|1729|2058
1607954580000|2020-12-14 14:03:00|1729.6|1729.2|1729.6|1729.2|1729.8|1729.4|1729.2|1729|1290
1607954590000|2020-12-14 14:03:10|1729.4|1729|1729.4|1729|1729.4|1729|1729.2|1728.8|0
1607954600000|2020-12-14 14:03:20|1729.2|1729.2|1729.6|1729.2|1729.8|1729.2|1729.2|1729.2|0
1607954610000|2020-12-14 14:03:30|1729.4|1729|1729.4|1729|1729.4|1729.2|1729.2|1728.8|1067
1607954620000|2020-12-14 14:03:40|1729.2|1729.2|1729.6|1729.2|1729.8|1729.4|1729.2|1729|1190
1607954630000|2020-12-14 14:03:50|1729.8|1729.4|1729.8|1729.4|1729.8|1729.4|1729.8|1729.4|100
1607954640000|2020-12-14 14:04:00|1730|1729.6|1729.8|1729.6|1730|1729.6|1729.8|1729.6|1946
1607954650000|2020-12-14 14:04:10|1730|1729.2|1729.8|1729.2|1730|1729.4|1729.6|1729.2|1406
1607954660000|2020-12-14 14:04:20||1729.4||1729.6||1729.6||1729.4|0
1607954670000|2020-12-14 14:04:30|1730|1729.8|1729.8|1729.4|1730|1729.8|1729.8|1729.4|0
1607954680000|2020-12-14 14:04:40|1729.6||1729.6||1729.6||1729.6||0
1607954690000|2020-12-14 14:04:50|1729.8|1729.6|1729.8|1729.4|1729.8|1729.6|1729.6|1729.4|680
1607954700000|2020-12-14 14:05:00||1729.6||1729.6||1729.6||1729.6|0
1607954710000|2020-12-14 14:05:10||1729.4||1729.6||1729.6||1729.4|800
1607954720000|2020-12-14 14:05:20|1730|1729.8|1730.8|1730|1730.8|1730.2|1730|1729.8|948
1607954730000|2020-12-14 14:05:30|1730.6|1730.2|1731|1730.6|1731.2|1730.8|1730.6|1730.2|0
1607954740000|2020-12-14 14:05:40|1731.2|1730.8|1731.2|1730.8|1731.4|1731.2|1730.8|1730.6|2322
1607954750000|2020-12-14 14:05:50|1731.4|1731|1731.4|1731|1731.4|1731|1731.2|1730.8|52
1607954770000|2020-12-14 14:06:10|1731.6|1731.2|1731.2|1731|1731.6|1731.4|1731.2|1731|0
1607954790000|2020-12-14 14:06:30|1731|1730.8|1730.4|1730.2|1731|1730.8|1730.4|1730|1115
1607954800000|2020-12-14 14:06:40|1730.6|1730.4|1731|1730.4|1731|1730.4|1730.4|1730|618
1607954810000|2020-12-14 14:06:50|1731.2|1730.6|1731.8|1731.4|1732|1731.4|1731.2|1730.6|134
1607954820000|2020-12-14 14:07:00|||||||||30
1607954830000|2020-12-14 14:07:10|1732|1731.6|1731.8|1731.4|1732|1731.6|1731.8|1731.4|1
1607954850000|2020-12-14 14:07:30|1731.6|1731.2|1731.8|1731.4|1731.8|1731.4|1731.2|1730.8|1063
1607954860000|2020-12-14 14:07:40|1732|1731.6|1731.8|1731.4|1732|1731.6|1731.8|1731.4|0
1607954890000|2020-12-14 14:08:10|1732|1731.6|1732|1731.6|1732|1731.6|1732|1731.6|0
1607954900000|2020-12-14 14:08:20|1732.2|1731.8|1732.4|1732|1732.6|1732.2|1732.2|1731.8|362
1607954910000|2020-12-14 14:08:30|1732.6|1732.2|1731.8|1731.4|1732.6|1732.2|1731.8|1731.4|20
1607954920000|2020-12-14 14:08:40|1732|1731.6|1732.2|1731.8|1732.2|1731.8|1732|1731.6|0
1607954940000|2020-12-14 14:09:00|1732|1732|1731.6|1731.2|1732.2|1732|1731.4|1731.2|793
1607954950000|2020-12-14 14:09:10|1731.4|1731.4|1731.6|1731.4|1731.6|1731.4|1731.4|1731.4|100
1607954960000|2020-12-14 14:09:20|1731.4|1731.2|1731.4|1730.8|1731.4|1731.2|1731.4|1730.8|0
1607954970000|2020-12-14 14:09:30|1731.6|1731|1731.8|1731.4|1732|1731.4|1731.6|1731|82
1607954980000|2020-12-14 14:09:40|1732|1731.6|1731.8|1731.6|1732|1731.6|1731.8|1731.6|500
1607954990000|2020-12-14 14:09:50|1732|1731.8|1731.4|1731.2|1732|1731.8|1731.4|1731.2|414
1607955000000|2020-12-14 14:10:00|1731.2|1731|1731.4|1731|1731.4|1731|1731|1730.8|391
1607955010000|2020-12-14 14:10:10||1731.2||1731||1731.2||1731|0
1607955020000|2020-12-14 14:10:20|1731.2|1730.8|1731.4|1731|1731.4|1731|1731|1730.8|220
1607955030000|2020-12-14 14:10:30|1731.6|1731.2|1731.4|1731|1731.6|1731.2|1731.2|1731|540
1607955040000|2020-12-14 14:10:40|1731.6|1731.2|1731.4|1731.2|1731.6|1731.2|1731.4|1731.2|378
1607955050000|2020-12-14 14:10:50|1731.2|1731|1731.2|1730.8|1731.4|1731|1731.2|1730.8|416
1607955060000|2020-12-14 14:11:00|1731.4|1731|1731.4|1730.8|1731.6|1731.2|1731.2|1730.8|200
1607955070000|2020-12-14 14:11:10|1731.2||1731.4||1731.4||1731.2||0
1607955090000|2020-12-14 14:11:30|1731.6|1731|1731.6|1731.2|1732|1731.8|1731.6|1731|468
1607955100000|2020-12-14 14:11:40|1731.8|1731.4|1731.8|1731.2|1731.8|1731.4|1731.8|1731.2|28
1607955110000|2020-12-14 14:11:50|1732|1731.4|1732|1731.6|1732|1731.6|1732|1731.4|0
1607955120000|2020-12-14 14:12:00|1731.8|1731.4|1732|1731.6|1732|1731.6|1731.6|1731.2|203
1607955130000|2020-12-14 14:12:10|1731.8|1731.4|1731.8|1731.6|1731.8|1731.6|1731.6|1731.2|0
1607955140000|2020-12-14 14:12:20|1732||1732||1732||1732||0
1607955150000|2020-12-14 14:12:30|1731.8||1731.8||1731.8||1731.8||0
1607955160000|2020-12-14 14:12:40|1731.6|1731.2|1731.8|1731.2|1731.8|1731.2|1731.6|1731.2|334
1607955170000|2020-12-14 14:12:50|1731.6|1731|1731|1730.8|1731.6|1731|1731|1730.8|410
1607955180000|2020-12-14 14:13:00|1731.2|1731|1731.2|1731|1731.2|1731|1731.2|1731|102
1607955190000|2020-12-14 14:13:10|1731|1730.8|1731|1730.6|1731.2|1730.8|1730.8|1730.6|519
1607955200000|2020-12-14 14:13:20|1731.2|1730.8|1731.2|1731|1731.2|1731|1731.2|1730.8|0
1607955210000|2020-12-14 14:13:30|||||||||115
1607955220000|2020-12-14 14:13:40|1731|1730.8|1731|1730.6|1731|1730.8|1731|1730.6|408
1607955230000|2020-12-14 14:13:50|1730.8|1730.4|1730.6|1730.2|1730.8|1730.4|1730.6|1730.2|403
1607955240000|2020-12-14 14:14:00|1730.4|1730|1730.2|1730|1730.4|1730|1730.2|1730|0
1607955250000|2020-12-14 14:14:10|1730|1729.8|1730.2|1729.8|1730.2|1730|1729.8|1729.6|528
1607955260000|2020-12-14 14:14:20|1730.4|1730|1730.6|1730.2|1730.6|1730.2|1730.4|1730|340
1607955270000|2020-12-14 14:14:30|1730.8|1730.4|1730.6|1730.2|1731|1730.6|1730.4|1729.8|1013
1607955280000|2020-12-14 14:14:40|1730.4|1729.8|1730.4|1729.8|1730.4|1729.8|1730.2|1729.8|1150
1607955290000|2020-12-14 14:14:50|1730.6|1730|1730.8|1730.4|1730.8|1730.6|1730.6|1730|238
1607955300000|2020-12-14 14:15:00||1730.6||1730.6||1730.6||1730.4|0
1607955310000|2020-12-14 14:15:10|1730.6|1730.4|1730.6|1730.2|1730.6|1730.4|1730.6|1730.2|276
1607955320000|2020-12-14 14:15:20|1730.8|1730.4|1730.8|1730.4|1730.8|1730.6|1730.6|1730.2|9
1607955330000|2020-12-14 14:15:30|1730.6|1730.6|1730.6|1730.2|1730.8|1730.6|1730.4|1730|1056
1607955340000|2020-12-14 14:15:40|1730.4|1730|1730.8|1730.4|1730.8|1730.6|1730.2|1729.8|2204
1607955350000|2020-12-14 14:15:50|1730.6|1730.2|1730.2|1729.8|1730.6|1730.2|1730.2|1729.8|614
1607955360000|2020-12-14 14:16:00|1730.4|1730|1730|1729.6|1730.4|1730.2|1730|1729.6|671
1607955370000|2020-12-14 14:16:10|1730.2|1729.4|1729.8|1729.4|1730.2|1729.4|1729.8|1729.2|0
1607955380000|2020-12-14 14:16:20|1730|1729.6|1730.2|1730|1730.2|1730|1730|1729.4|334
1607955390000|2020-12-14 14:16:30|1730.4|1730.2|1730.4|1730.2|1730.4|1730.2|1730.2|1730|136
1607955400000|2020-12-14 14:16:40|1730.6|1730.4|1731.6|1731.2|1731.6|1731.2|1730.6|1730.2|2178
1607955410000|2020-12-14 14:16:50|1731.8|1731.4|1731.8|1731.4|1731.8|1731.4|1731.8|1731.2|0
1607955420000|2020-12-14 14:17:00|1731.6|1731|1731.8|1731.4|1731.8|1731.4|1731.4|1731|2124
1607955430000|2020-12-14 14:17:10|1731.6|1731.6|1731.6|1731.2|1731.8|1731.6|1731.6|1731|772
1607955440000|2020-12-14 14:17:20|1731.4|1731|1731.2|1730.8|1731.4|1731|1730.8|1730.6|1309
1607955450000|2020-12-14 14:17:30|1731.4|1731|1731.6|1731.2|1731.6|1731.2|1731.4|1731|131
1607955460000|2020-12-14 14:17:40|1731.4|1731|1731.4|1731|1731.4|1731|1731.4|1731|0
1607955470000|2020-12-14 14:17:50|1731.2|1730.8|1730.8|1730.6|1731.2|1730.8|1730.8|1730.6|38
1607955480000|2020-12-14 14:18:00|1731|1730.8|1731|1730.8|1731|1730.8|1731|1730.6|1
1607955490000|2020-12-14 14:18:10|1730.8|1730.6|1731|1730.6|1731.2|1731|1730.8|1730.2|1543
1607955500000|2020-12-14 14:18:20|1731.2|1730.8|1731.4|1730.8|1731.4|1731|1731.2|1730.8|0
1607955510000|2020-12-14 14:18:30|1731.2|1730.6|1730.6|1730|1731.4|1730.6|1730.2|1730|2218
1607955520000|2020-12-14 14:18:40|1730.4|1729.8|1730.2|1729.8|1730.4|1730|1730.2|1729.8|28
1607955530000|2020-12-14 14:18:50||1730||1729.8||1730||1729.8|0
1607955560000|2020-12-14 14:19:20|1730|1729.6|1730|1729.6|1730|1729.6|1729.8|1729.4|0
1607955570000|2020-12-14 14:19:30|1729.8|1729.4|1730|1729.6|1730|1729.6|1729.6|1729|883
1607955590000|2020-12-14 14:19:50|1729.8|1729.8|1729.6|1729.4|1730|1729.8|1729.6|1729.2|2499
1607955600000|2020-12-14 14:20:00|1729.8|1729|1728.8|1728.2|1730|1729|1728.6|1728|539
1607955610000|2020-12-14 14:20:10|1728.6|1728.4|1728.8|1728.4|1728.8|1728.6|1728.6|1728.2|200
1607955620000|2020-12-14 14:20:20|1729|1728.6|1729.2|1728.6|1729.2|1728.8|1728.8|1728.6|236
1607955630000|2020-12-14 14:20:30|1729|1728.4|1728.8|1728.4|1729|1728.6|1728.6|1728.4|203
1607955640000|2020-12-14 14:20:40|1729|1728.6|1728.4|1728|1729.2|1728.6|1728.4|1728|44
1607955650000|2020-12-14 14:20:50|1728.8|1728.2|1728.2|1727.6|1728.8|1728.2|1728.2|1727.6|456
1607955660000|2020-12-14 14:21:00|1728.4|1727.8|1728.4|1728|1728.6|1728|1728.2|1727.6|0
1607955670000|2020-12-14 14:21:10|1728.6|1728.2|1728.6|1728.2|1728.6|1728.2|1728|1727.8|1692
1607955680000|2020-12-14 14:21:20|1728.4|1728|1728.4|1728|1728.4|1728|1728|1727.6|1599
1607955690000|2020-12-14 14:21:30|1728.2|1727.8|1728.6|1728.2|1728.6|1728.2|1728|1727.6|2870
1607955700000|2020-12-14 14:21:40|1728.4|1728|1728.8|1728.4|1728.8|1728.6|1728|1727.8|1946
1607955710000|2020-12-14 14:21:50|1728.6|1728.2|1728.4|1728|1728.6|1728.2|1728.4|1728|1031
1607955720000|2020-12-14 14:22:00|1728.2|1727.8|1728.2|1728|1728.4|1728|1728|1727.8|4234
1607955730000|2020-12-14 14:22:10|1728|1727.8|1728.2|1728|1728.2|1728|1728|1727.6|6279
1607955740000|2020-12-14 14:22:20|1728.4|1727.8|1728.4|1728|1728.6|1728.4|1728.4|1727.8|1864
1607955750000|2020-12-14 14:22:30||1727.8||1727.8||1727.8||1727.8|0
1607955760000|2020-12-14 14:22:40|1728.2|1727.6|1728|1727.6|1728.2|1727.6|1727.8|1727.6|1377
1607955770000|2020-12-14 14:22:50|1727.8||1727.8||1727.8||1727.8||0
1607955780000|2020-12-14 14:23:00|1728|1727.4|1727.2|1726.8|1728|1727.6|1727.2|1726.8|2638
1607955790000|2020-12-14 14:23:10|1727|1726.6|1726.4|1726|1727|1726.8|1726|1725.6|799
1607955800000|2020-12-14 14:23:20|1726.6|1726.2|1726|1725.6|1726.6|1726.2|1725.8|1725.6|1656
1607955810000|2020-12-14 14:23:30|1725.6|1725.4|1725.6|1725.2|1726|1725.4|1725.6|1725|0
1607955820000|2020-12-14 14:23:40|1725.4|1725|1725.8|1725.2|1725.8|1725.2|1725.2|1724.6|2065
1607955830000|2020-12-14 14:23:50|1725.6|1725.4|1725.8|1725.4|1725.8|1725.4|1725.6|1725.4|0
1607955840000|2020-12-14 14:24:00|1725.6|1725.2|1724.6|1724.4|1725.8|1725.2|1724.6|1724.2|1094
1607955850000|2020-12-14 14:24:10|1724.8|1724.6|1725.2|1724.8|1725.2|1724.8|1724.6|1724.6|3
1607955860000|2020-12-14 14:24:20|1725|1725|1724.8|1724.4|1725.6|1725.2|1724.2|1723.8|2613
1607955890000|2020-12-14 14:24:50|1724.6|1724.2|1724.2|1724|1724.8|1724.4|1724.2|1723.8|2515
1607955900000|2020-12-14 14:25:00|1724|1723.8|1724.4|1723.8|1724.6|1724.2|1724|1723.8|591
1607955910000|2020-12-14 14:25:10|1724.6|1724|1724.6|1724|1724.8|1724.4|1724.6|1724|96
1607955920000|2020-12-14 14:25:20|1724.8|1724.2|1724.8|1724.4|1725.2|1724.4|1724.8|1724.2|0
1607955930000|2020-12-14 14:25:30||1724.6||1724.4||1724.6||1724.4|0
1607955940000|2020-12-14 14:25:40||1724.6||1724.4||1724.6||1724.4|0
1607955950000|2020-12-14 14:25:50|1725|1724.6|1725.8|1725.4|1726|1725.4|1724.8|1724.4|1089
1607955960000|2020-12-14 14:26:00|1726|1725.6|1726.8|1726.2|1727|1726.6|1726|1725.6|193
1607955970000|2020-12-14 14:26:10|1726.6|1726|1726.4|1726|1726.6|1726.2|1726|1725.6|1580
1607955980000|2020-12-14 14:26:20|1726.2|1725.8|1726|1725.6|1726.4|1725.8|1725.8|1725.6|952
1607955990000|2020-12-14 14:26:30|1725.8|1725.4|1726.4|1726|1726.4|1726|1725.6|1725.4|400
1607956000000|2020-12-14 14:26:40|1726.2|1725.8|1726.8|1726.2|1726.8|1726.4|1726|1725.6|726
1607956010000|2020-12-14 14:26:50|1726.6|1726|1726|1725.4|1726.6|1726|1725.8|1725.4|639
1607956020000|2020-12-14 14:27:00||1725.6||1725.6||1725.6||1725.6|0
1607956030000|2020-12-14 14:27:10|1726.4|1725.8|1726.4|1725.6|1726.4|1726|1726.4|1725.6|141
1607956040000|2020-12-14 14:27:20|1726|1725.8|1726|1725.6|1726|1725.8|1725.8|1725.6|17
1607956050000|2020-12-14 14:27:30|1725.8||1726||1726||1725.8||88
1607956060000|2020-12-14 14:27:40|1725.8|1725.8|1726.4|1726|1726.4|1726|1725.8|1725.6|616
1607956080000|2020-12-14 14:28:00|1726.2|1725.6|1725.4|1725|1726.2|1725.8|1725.4|1725|3876
1607956100000|2020-12-14 14:28:20|1725.2|1724.8|1725.4|1725|1725.4|1725|1724.8|1724.6|3523
1607956120000|2020-12-14 14:28:40|1725.6|1725.2|1725.4|1725|1725.8|1725.4|1725.2|1725|2440
1607956130000|2020-12-14 14:28:50|1725.2|1724.6|1724.6|1724.2|1725.2|1724.8|1724.4|1724|1730
1607956140000|2020-12-14 14:29:00|1724.4||1724.6||1724.6||1724.4||214
1607956160000|2020-12-14 14:29:20|1724.8|1724.4|1725|1724.4|1725.8|1725.2|1724.8|1724.4|1569
1607956170000|2020-12-14 14:29:30|1725.2|1724.6|1726.6|1726.2|1726.6|1726.2|1725.2|1724.6|3445
1607956180000|2020-12-14 14:29:40|1726.4|1726|1725|1724.8|1726.8|1726|1725|1724.4|1506
1607956190000|2020-12-14 14:29:50|1725.4|1725|1725.4|1725|1725.6|1725.2|1725|1724.8|1
1607956200000|2020-12-14 14:30:00|1725.2|1725.2|1725|1724.4|1725.4|1725.2|1724|1723.6|790
1607956210000|2020-12-14 14:30:10|1724.8|1724.2|1724.2|1723.8|1724.8|1724.2|1723.6|1723.2|901
1607956220000|2020-12-14 14:30:20|1724|1723.6|1724.2|1723.8|1724.2|1723.8|1723.4|1723|457
1607956230000|2020-12-14 14:30:30|1724.4|1724|1726.6|1726.2|1726.8|1726.2|1724.4|1723.8|3034
1607956240000|2020-12-14 14:30:40|1726.8|1726.4|1726.8|1726.4|1727.8|1727.2|1726.6|1726.2|4729
1607956250000|2020-12-14 14:30:50|1727|1726.6|1727.6|1727.2|1727.6|1727.2|1726.8|1726.4|0
1607956260000|2020-12-14 14:31:00|1727.8|1727.4|1727.6|1727.2|1727.8|1727.6|1727.6|1727.2|781
1607956270000|2020-12-14 14:31:10|1727.8|1727.4|1727.8|1727.4|1727.8|1727.4|1727|1726.6|5372
1607956280000|2020-12-14 14:31:20|1727.6|1727.2|1727.6|1727.4|1727.8|1727.4|1727.4|1727.2|0
1607956290000|2020-12-14 14:31:30|1727.8|1727.6|1727.8|1727.4|1728|1727.8|1727.6|1727.4|1479
1607956300000|2020-12-14 14:31:40|1727.6|1727.6|1727.2|1726.8|1727.6|1727.6|1727|1726.6|1163
1607956310000|2020-12-14 14:31:50|1727||1727.2||1727.2||1727||203
1607956320000|2020-12-14 14:32:00|1727.4|1727|1727.8|1727.4|1727.8|1727.4|1727.2|1727|421
1607956330000|2020-12-14 14:32:10|1727.6|1727.6|1726.8|1726.4|1727.6|1727.6|1726.8|1726.2|1017
1607956340000|2020-12-14 14:32:20|1727|1726.2|1724.6|1724.2|1727|1726.2|1724.6|1724.2|1097
1607956350000|2020-12-14 14:32:30|1724.4|1724|1724.8|1724.2|1724.8|1724.4|1724.2|1724|1766
1607956360000|2020-12-14 14:32:40|1724.6|1724|1724.6|1724.2|1725|1724.4|1724|1723.8|2418
1607956370000|2020-12-14 14:32:50|1724.8|1724.4|1725|1724.6|1725|1724.6|1724.8|1724.4|102
1607956380000|2020-12-14 14:33:00|1724.8|1724.4|1724.8|1724.4|1724.8|1724.6|1724|1723.6|1238
1607956390000|2020-12-14 14:33:10|1724.6|1724|1724|1723.6|1724.8|1724.4|1724|1723.6|469
1607956400000|2020-12-14 14:33:20|1724.2|1723.8|1722|1721.6|1724.4|1724|1722|1721.6|2902
1607956410000|2020-12-14 14:33:30|1721.8|1721.4|1719.8|1719.4|1721.8|1721.4|1719.6|1719|10743
1607956420000|2020-12-14 14:33:40|1719.6|1719.2|1719.6|1719.2|1719.8|1719.6|1719|1718.6|838
1607956430000|2020-12-14 14:33:50|1719.4|1719|1719.4|1718.8|1719.8|1719.4|1719|1718.4|130
1607956440000|2020-12-14 14:34:00|1719.2|1718.4|1719|1718.6|1719.2|1718.6|1718.6|1718.2|16
1607956450000|2020-12-14 14:34:10|1718.8|1718.4|1719|1718.6|1719.4|1718.8|1718.8|1718.4|12
1607956460000|2020-12-14 14:34:20|1719.2|1718.8|1718|1717.6|1719.6|1719.2|1717.8|1717.6|2022
1607956470000|2020-12-14 14:34:30|1717.8|1717.8|1717.4|1717|1717.8|1717.8|1717.4|1717|0
1607956480000|2020-12-14 14:34:40|1717.6|1716.8|1718.2|1717.8|1719|1718.6|1717.4|1716.8|2137
1607956490000|2020-12-14 14:34:50|1718.4|1717.6|1718.2|1717.6|1718.6|1718.4|1718|1717.6|1134
1607956500000|2020-12-14 14:35:00|1718.4|1717.8|1718.2|1717.6|1718.8|1718.4|1718.2|1717.4|64
1607956510000|2020-12-14 14:35:10|1718|1717.4|1718.6|1718|1718.6|1718|1717.8|1717.4|215
1607956520000|2020-12-14 14:35:20|1718.4|1718.2|1718.2|1717.8|1718.6|1718.4|1718|1717.8|459
1607956530000|2020-12-14 14:35:30|1718.4|1718|1718.6|1718|1718.8|1718.4|1718.4|1718|0
1607956540000|2020-12-14 14:35:40|1718.4|1717.8|1717.8|1717.6|1718.4|1718|1717.8|1717.6|1073
1607956550000|2020-12-14 14:35:50|1717.6|1717.4|1716.6|1715.8|1718.2|1717.6|1716.6|1715.6|2745
1607956560000|2020-12-14 14:36:00|1715.8|1715.6|1714.8|1714.2|1715.8|1715.6|1714.2|1714|4658
1607956570000|2020-12-14 14:36:10|1714.6|1714|1715.8|1715|1716.2|1715.4|1714.4|1714|3386
1607956580000|2020-12-14 14:36:20|1716.2|1715.4|1717|1716.4|1717|1716.4|1716.2|1715.4|0
1607956590000|2020-12-14 14:36:30|1716.8|1716.6|1716.2|1715.8|1716.8|1716.6|1715.4|1715|2094
1607956600000|2020-12-14 14:36:40|1716|1716|1715.8|1715.4|1716.2|1716|1715.8|1715|10
1607956610000|2020-12-14 14:36:50|1716|1715.6|1715.4|1715.2|1716|1715.6|1715.4|1715.2|607
1607956620000|2020-12-14 14:37:00|1715.6|1715.4|1715.8|1715|1716.6|1716|1715.4|1715|3607
1607956630000|2020-12-14 14:37:10|1715.6|1714.8|1713.2|1712.2|1715.6|1714.8|1713|1712|2778
1607956640000|2020-12-14 14:37:20|1713|1712.4|1712.8|1712|1713|1712.6|1712|1711.4|5074
1607956650000|2020-12-14 14:37:30|1713.2|1712.2|1714.8|1714.4|1714.8|1714.6|1713.2|1712.2|2392
1607956660000|2020-12-14 14:37:40|1714.6|1714|1713.8|1713.2|1714.8|1714.4|1713.8|1713.2|2107
1607956670000|2020-12-14 14:37:50|1713.6|1713|1712.4|1712|1713.6|1713|1711.8|1711.4|888
1607956680000|2020-12-14 14:38:00|1712.8|1712.2|1711.8|1711.4|1713|1712.6|1711.8|1711.2|4465
1607956690000|2020-12-14 14:38:10|1711.6|1711.2|1711.8|1711.4|1711.8|1711.4|1711.6|1710.8|429
1607956700000|2020-12-14 14:38:20|1712|1711.6|1714|1713.6|1714.4|1713.8|1712|1711.4|7117
1607956710000|2020-12-14 14:38:30|1714.2|1713.8|1714.2|1713.8|1714.2|1713.8|1713.8|1713.4|343
1607956720000|2020-12-14 14:38:40|1714|1714|1713.6|1713|1714.2|1714|1713.2|1713|1646
1607956730000|2020-12-14 14:38:50|1713.4|1713.2|1713.2|1712.8|1713.6|1713.4|1713.2|1712.8|1004
1607956740000|2020-12-14 14:39:00|1713.6|1713|1713.6|1713.2|1713.8|1713.4|1713.4|1713|1251
1607956750000|2020-12-14 14:39:10|1713.8|1713.4|1713.6|1713.2|1713.8|1713.6|1713.6|1713.2|1391
1607956760000|2020-12-14 14:39:20|1713.8|1713.4|1714.4|1713.8|1714.4|1714|1713.8|1713.4|797
1607956770000|2020-12-14 14:39:30|1714.2|1713.6|1713.2|1712.6|1714.4|1713.6|1712.8|1712.4|4191
1607956780000|2020-12-14 14:39:40|1713|1712.4|1712.8|1712.4|1713|1712.4|1712.8|1712.4|89
1607956790000|2020-12-14 14:39:50|1713.2|1712.6|1713.2|1712.8|1713.2|1712.8|1713.2|1712.6|708
1607956800000|2020-12-14 14:40:00|1713|1712.6|1712|1711.4|1714|1713.4|1712|1711.2|473
1607956810000|2020-12-14 14:40:10|1711.8|1711.6|1712|1711.4|1712|1711.6|1711.8|1711|653
1607956820000|2020-12-14 14:40:20|1712.2|1711.6|1712.8|1712.2|1713.2|1712.6|1712.2|1711.6|1264
1607956830000|2020-12-14 14:40:30|1712.6|1712|1712|1711.4|1712.8|1712|1711.8|1711.2|1776
1607956840000|2020-12-14 14:40:40|1712.4|1711.6|1712.2|1711.8|1712.8|1712.4|1712.2|1711.6|373
1607956850000|2020-12-14 14:40:50|1712.6|1712|1711|1710.4|1712.6|1712.2|1711|1710.4|1419
1607956860000|2020-12-14 14:41:00|1710.8|1710.6|1710.6|1710.2|1711|1710.8|1710.6|1710.2|2875
1607956870000|2020-12-14 14:41:10|1710.4|1710|1710.6|1710|1710.6|1710|1710.2|1709.6|3127
1607956880000|2020-12-14 14:41:20||1709.8||1710||1710.2||1709.8|0
1607956900000|2020-12-14 14:41:40|1710.4|1709.8|1710.4|1710.2|1711|1710.4|1710|1709.6|731
1607956910000|2020-12-14 14:41:50|1710.2|1710|1709.2|1708.8|1710.2|1710|1709.2|1708.8|7523
1607956920000|2020-12-14 14:42:00|1709.4|1709|1708.6|1708.2|1709.8|1709.6|1708.6|1708.2|3264
1607956930000|2020-12-14 14:42:10|1708.4|1708|1709.4|1709|1709.4|1709|1708.4|1708|1288
1607956940000|2020-12-14 14:42:20|1709.6|1709.2|1709.2|1708.6|1709.8|1709.4|1709.2|1708.6|1611
1607956950000|2020-12-14 14:42:30|1709|1708.8|1708.4|1708.2|1709|1708.8|1708.4|1708.2|3592
1607956960000|2020-12-14 14:42:40|1708.2|1708|1709.2|1708.6|1709.2|1708.6|1708.2|1708|1188
1607956970000|2020-12-14 14:42:50|1709.4|1708.8|1708.2|1707.6|1709.4|1709|1708|1707.2|1114
1607956980000|2020-12-14 14:43:00|1708|1707.8|1707.4|1707|1708|1707.8|1707.4|1707|1
1607956990000|2020-12-14 14:43:10|1707.6|1707.2|1708.6|1708|1708.6|1708|1707.4|1707|1506
1607957000000|2020-12-14 14:43:20|1708.4|1707.8|1707.4|1706.8|1708.6|1708.2|1707|1706.4|731
1607957010000|2020-12-14 14:43:30|1707.2|1707|1707|1706.4|1707.2|1707|1707|1706.4|299
1607957020000|2020-12-14 14:43:40|1706.8|1706.2|1706.8|1706.4|1707|1706.4|1706.6|1706.2|0
1607957030000|2020-12-14 14:43:50|1707.2|1706.6|1706.8|1706.6|1707.4|1707|1706.8|1706.6|1397
1607957040000|2020-12-14 14:44:00|1707|1706.8|1707.2|1706.6|1707.2|1706.8|1707|1706.6|0
1607957050000|2020-12-14 14:44:10|1707|1706.4|1705.4|1704.8|1707|1706.4|1704.8|1704.4|13687
1607957060000|2020-12-14 14:44:20|1705.8|1705|1705.4|1704.6|1705.8|1705.2|1705.4|1704.6|89
1607957070000|2020-12-14 14:44:30|1705.2|1704.8|1704.6|1704.2|1705.2|1704.8|1704.2|1704|682
1607957080000|2020-12-14 14:44:40|1704.4|1704|1704|1703.6|1704.4|1704.2|1703.8|1703.4|2285
1607957090000|2020-12-14 14:44:50|1704.2|1703.8|1704.2|1703.8|1704.4|1704.2|1704|1703.6|4413
1607957100000|2020-12-14 14:45:00|1704|1703.6|1703.6|1703.2|1704|1703.8|1703.6|1703.2|2808
1607957110000|2020-12-14 14:45:10|1703.4|1702.8|1702.6|1702.4|1703.4|1703.2|1702.6|1702.2|4521
1607957120000|2020-12-14 14:45:20|1702.4|1702.2|1702.6|1702.2|1703|1702.6|1702.4|1702|1417
1607957130000|2020-12-14 14:45:30|1702.4|1702|1703.4|1703|1703.6|1703|1701.8|1701.4|2531
1607957140000|2020-12-14 14:45:40|1703.2|1702.8|1703.4|1702.8|1703.6|1703.4|1703.2|1702.8|678
1607957150000|2020-12-14 14:45:50|1703.2|1703|1704.4|1703.8|1704.4|1703.8|1703.2|1702.8|449
1607957160000|2020-12-14 14:46:00|1704.2|1703.6|1703.2|1703|1704.2|1703.6|1702.8|1702.2|1253
1607957170000|2020-12-14 14:46:10|1703|1702.6|1703|1702.4|1703.4|1703|1702.8|1702.4|2186
1607957180000|2020-12-14 14:46:20|1702.8|1702.2|1702|1701.4|1703|1702.6|1702|1701.4|4024
1607957190000|2020-12-14 14:46:30|1702.2|1701.6|1703.2|1702.6|1703.4|1702.6|1702.2|1701.6|1708
1607957200000|2020-12-14 14:46:40|1703.4|1702.2|1701.8|1701.2|1703.4|1702.2|1701.8|1701.2|2646
1607957210000|2020-12-14 14:46:50|1701.6|1701.4|1702|1701.6|1702.6|1702|1701.6|1701.2|807
1607957220000|2020-12-14 14:47:00|1701.8||1701.8||1702||1701.8||0
1607957230000|2020-12-14 14:47:10|1701.6|1701.4|1703|1702.6|1703.6|1702.8|1701.6|1701.4|1041
1607957240000|2020-12-14 14:47:20|1703.2|1702.8|1704|1703.4|1704.2|1703.6|1703.2|1702.8|275
1607957250000|2020-12-14 14:47:30|1703.8|1703.6|1704|1703.6|1704|1703.6|1703.8|1703.4|0
1607957260000|2020-12-14 14:47:40|1704.2|1703.8|1704.2|1703.8|1704.4|1704|1703.8|1703.4|543
1607957270000|2020-12-14 14:47:50|1704.4|1703.6|1703.6|1703.2|1704.4|1703.6|1703|1702.6|956
1607957280000|2020-12-14 14:48:00|1704|1703.4|1706|1705.2|1706.2|1705.4|1703.8|1703.2|1120
1607957290000|2020-12-14 14:48:10|1706.2|1705.4|1705.8|1705.2|1706.2|1705.8|1705.6|1705.2|1110
1607957300000|2020-12-14 14:48:20|1705.6|1705|1706.2|1705.6|1706.2|1705.8|1705.4|1705|645
1607957310000|2020-12-14 14:48:30|1706||1706.2||1706.2||1706||0
1607957320000|2020-12-14 14:48:40|1706.4|1706|1706.8|1706.4|1706.8|1706.4|1706.4|1705.6|753
1607957330000|2020-12-14 14:48:50|1706.6|1706.6|1706.2|1705.6|1706.8|1706.6|1706|1705.6|1400
1607957340000|2020-12-14 14:49:00|1706|1705.8|1706.8|1706.2|1706.8|1706.2|1706|1705.8|94
1607957350000|2020-12-14 14:49:10|1706.6|1706.4|1706.6|1706.4|1706.8|1706.4|1706.6|1706.2|766
1607957360000|2020-12-14 14:49:20|1706.8|1706.2|1706|1705.8|1707.2|1706.8|1706|1705.8|647
1607957370000|2020-12-14 14:49:30|1706.2|1706|1705.6|1705|1706.2|1706|1705.6|1705|677
1607957380000|2020-12-14 14:49:40|1706|1705.2|1707|1706|1707|1706|1706|1705|464
1607957390000|2020-12-14 14:49:50|1707.2|1706.2|1707.2|1706.8|1707.2|1706.8|1707.2|1706.2|100
1607957400000|2020-12-14 14:50:00|1707.4|1707|1708.8|1708.6|1709.4|1709|1707.4|1707|4444
1607957410000|2020-12-14 14:50:10|1709|1708.4|1709.6|1709.4|1710|1709.6|1709|1708.4|3073
1607957420000|2020-12-14 14:50:20|1709.8|1709.2|1709|1708.6|1710|1709.4|1709|1708.6|10711
1607957430000|2020-12-14 14:50:30|1709.2|1708.8|1709.4|1709|1710|1709.4|1709.2|1708.6|1016
1607957440000|2020-12-14 14:50:40|1709.6|1709.2|1709.6|1709.2|1710|1709.6|1709.4|1709|205
1607957450000|2020-12-14 14:50:50|1709.4|1709|1708.6|1708|1709.6|1709.2|1708.6|1708|2299
1607957460000|2020-12-14 14:51:00|1708.4|1707.8|1708.6|1708|1708.6|1708.2|1706.8|1706.6|1682
1607957470000|2020-12-14 14:51:10|1708.8|1708.2|1709.4|1708.6|1709.4|1708.6|1708.6|1708.2|516
1607957480000|2020-12-14 14:51:20|1709|1708.4|1708.2|1707.4|1709|1708.6|1708.2|1707.4|178
1607957490000|2020-12-14 14:51:30|1708|1707|1707.6|1707.2|1708|1707.2|1707.6|1707|0
1607957500000|2020-12-14 14:51:40|1707.8|1707|1708|1707.6|1708|1707.6|1707.6|1707|1460
1607957510000|2020-12-14 14:51:50|1707.8|1707.4|1707.6|1707.2|1708.4|1708|1707.4|1707|1355
1607957520000|2020-12-14 14:52:00|1707.8|1707|1706.4|1706|1708|1707.2|1706.2|1705.8|2628
1607957530000|2020-12-14 14:52:10|1707|1705.8|1706.8|1706.4|1707.6|1707|1706.4|1705.4|3376
1607957540000|2020-12-14 14:52:20|1706.6|1706.2|1706.8|1706.2|1707.6|1707.2|1706.4|1706.2|3407
1607957550000|2020-12-14 14:52:30|1706.6|1706|1705.6|1705|1706.6|1706|1705.6|1704.8|0
1607957560000|2020-12-14 14:52:40|1705.4|1704.8|1705.4|1705|1706|1705.4|1705.2|1704.8|100
1607957570000|2020-12-14 14:52:50|1705.2|1704.8|1705.2|1704.8|1705.6|1705|1704.4|1704.2|1384
1607957580000|2020-12-14 14:53:00|1705.4|1704.6|1706.2|1705.6|1706.4|1705.8|1705.2|1704.6|3811
1607957590000|2020-12-14 14:53:10|1706|1705.8|1707.2|1706.6|1707.4|1707|1706|1705.4|2906
1607957600000|2020-12-14 14:53:20|1707|1706.4|1706.8|1706.2|1707|1706.6|1706.4|1706.2|3
1607957610000|2020-12-14 14:53:30|1706.6|1706.4|1706.4|1706|1706.6|1706.4|1706|1705.6|995
1607957620000|2020-12-14 14:53:40|1706.6|1706.2|1706|1705.2|1706.6|1706.2|1706|1705.2|108
1607957630000|2020-12-14 14:53:50|1705.8|1705.4|1703.4|1703|1705.8|1705.4|1703.4|1702.8|9977
1607957640000|2020-12-14 14:54:00|1703.2|1702.8|1703.4|1702.8|1703.4|1703|1703|1702.4|600
1607957650000|2020-12-14 14:54:10|1703.2|1703|1702.8|1702.2|1703.4|1703|1702.4|1701.6|3567
1607957660000|2020-12-14 14:54:20|1702.6|1702|1703|1702.4|1703.6|1703|1702.4|1702|696
1607957670000|2020-12-14 14:54:30|1702.8|1702.2|1703.6|1703|1703.8|1703.2|1702.6|1702|246
1607957680000|2020-12-14 14:54:40|1703.8|1703.2|1704.4|1703.8|1704.4|1703.8|1703.6|1703.2|0
1607957690000|2020-12-14 14:54:50|1704.2|1703.6|1702.4|1701.6|1704.2|1703.6|1702.2|1701.4|633
1607957700000|2020-12-14 14:55:00|1702.2|1701.8|1703.2|1702.4|1703.4|1702.8|1702.2|1701.6|908
1607957710000|2020-12-14 14:55:10|1703|1702.8|1702|1701.6|1703.2|1702.8|1701.6|1701|15249
1607957720000|2020-12-14 14:55:20|1702.2|1701.4|1701.4|1701|1702.2|1701.6|1701.2|1701|827
1607957730000|2020-12-14 14:55:30|1701.2|1700.8|1700.6|1700.2|1701.4|1700.8|1700.2|1700|1743
1607957740000|2020-12-14 14:55:40|1700.8|1700.4|1701.2|1700.8|1701.8|1701.2|1700.6|1700.2|3494
1607957750000|2020-12-14 14:55:50|1701.4|1701|1700.6|1700|1701.6|1701|1700.6|1700|33
1607957760000|2020-12-14 14:56:00|1700.4|1700.2|1698.6|1698|1700.4|1700.2|1698.6|1698|10998
1607957770000|2020-12-14 14:56:10|1698.8|1698.2|1699.8|1699.4|1700|1699.4|1698.6|1698|1821
1607957780000|2020-12-14 14:56:20|1699.6|1699.2|1699.6|1699|1699.6|1699.2|1699.4|1698.8|210
1607957790000|2020-12-14 14:56:30|1699.8|1699.2|1699.6|1699|1700.2|1699.6|1699.4|1699|1159
1607957800000|2020-12-14 14:56:40|1699.8|1699.2|1700.2|1699.4|1700.4|1699.4|1699.8|1699.2|49
1607957810000|2020-12-14 14:56:50|1700.4|1699.8|1700.6|1700.2|1700.6|1700.2|1700.2|1699.4|391
1607957820000|2020-12-14 14:57:00|1700.4|1700|1700.8|1700.4|1700.8|1700.6|1700.4|1699.8|1483
1607957830000|2020-12-14 14:57:10|1700.6|1700.2|1700|1699.4|1700.6|1700.2|1699.8|1699.4|648
1607957840000|2020-12-14 14:57:20|1699.8|1699.6|1700|1699.6|1700|1699.6|1699.8|1699.4|0
1607957850000|2020-12-14 14:57:30|1699.8|1699.4|1700.2|1699.8|1700.2|1699.8|1699.8|1699.4|2427
1607957860000|2020-12-14 14:57:40|1700|1699.6|1700|1699.6|1700|1699.6|1698.8|1698.2|6823
1607957870000|2020-12-14 14:57:50|1699.8|1699.4|1700|1699.6|1700|1699.8|1699.4|1699|2951
1607957880000|2020-12-14 14:58:00|1700.2|1699.8|1700.6|1700|1701|1700.6|1700.2|1699.8|437
1607957890000|2020-12-14 14:58:10|1700.4|1699.8|1699.8|1699.4|1700.4|1700|1699.4|1699|3987
1607957900000|2020-12-14 14:58:20|1700|1699.6|1699.8|1699.4|1700.2|1699.6|1699.8|1699.4|0
1607957910000|2020-12-14 14:58:30|1699.6|1699.2|1700.4|1700|1700.6|1700.2|1699.4|1699.2|2171
1607957920000|2020-12-14 14:58:40|1700.2|1699.8|1699.8|1699.2|1700.2|1700|1699.4|1699|1176
1607957930000|2020-12-14 14:58:50||1699||1699.2||1699.2||1699|0
1607957940000|2020-12-14 14:59:00||1699||1699.4||1699.4||1699|0
1607957950000|2020-12-14 14:59:10|1700|1699.6|1700.6|1700|1701|1700.4|1700|1699.4|1300
1607957960000|2020-12-14 14:59:20||1700.2||1700.2||1700.4||1700|0
1607957970000|2020-12-14 14:59:30|1701|1700.4|1701|1700.8|1701|1700.8|1700.6|1700.4|318
1607957980000|2020-12-14 14:59:40|1701.2|1701|1703.8|1703.6|1704|1703.6|1701.2|1700.8|8680
1607957990000|2020-12-14 14:59:50|1704|1703.8|1703.2|1702.6|1704|1703.8|1703|1702.6|3959
1607958000000|2020-12-14 15:00:00|1703.4|1703|1704|1703.6|1704.2|1703.8|1703.4|1702.8|945
1607958010000|2020-12-14 15:00:10|1704.2|1703.8|1704.2|1703.6|1704.8|1704.2|1704|1703.4|460
1607958020000|2020-12-14 15:00:20|1704||1704.2||1704.2||1704||0
1607958030000|2020-12-14 15:00:30|1704|1703.4|1705.2|1704.4|1705.2|1704.4|1704|1703.4|1354
1607958040000|2020-12-14 15:00:40|1705.4|1704.6|1704.6|1704|1705.4|1704.8|1704.4|1703.8|854
1607958050000|2020-12-14 15:00:50|1705|1704.2|1704.8|1704|1705.2|1704.6|1704.8|1704|439
1607958060000|2020-12-14 15:01:00|1705|1704.2|1703.2|1702.6|1705.2|1704.6|1703|1702.2|3649
1607958070000|2020-12-14 15:01:10|1703.4|1702.4|1702.8|1702.2|1703.6|1703|1702.4|1702|3715
1607958090000|2020-12-14 15:01:30|1702.6|1702|1702|1701.4|1702.8|1702|1701.4|1701|1452
1607958100000|2020-12-14 15:01:40|1701.8|1701.2|1700.4|1699.6|1702|1701.2|1699.8|1699|2109
1607958110000|2020-12-14 15:01:50|1700.6|1699.8|1700.6|1700|1701.2|1700.6|1700.2|1699.6|41
1607958120000|2020-12-14 15:02:00|1700.4|1699.8|1700.6|1700|1700.6|1700.2|1700.2|1699.6|400
1607958130000|2020-12-14 15:02:10|1700.4|1699.6|1700|1699.6|1700.6|1699.8|1699.8|1699.6|294
1607958140000|2020-12-14 15:02:20|1699.8|1699.2|1700|1699.6|1700.2|1700|1699.8|1699.2|540
1607958150000|2020-12-14 15:02:30|1700.2|1699.8|1700.2|1699.6|1700.2|1699.8|1700|1699.6|201
1607958160000|2020-12-14 15:02:40|1700|1699.8|1700.6|1700.2|1700.6|1700.2|1700|1699.6|1123
1607958170000|2020-12-14 15:02:50|1700.8|1700.4|1702.4|1701.8|1702.4|1702|1700.8|1700.4|968
1607958180000|2020-12-14 15:03:00|1702.2|1701.6|1702.8|1702.4|1703|1702.6|1702|1701.4|3454
1607958190000|2020-12-14 15:03:10|1702.6|1702.6|1701.6|1701.4|1702.6|1702.6|1701.2|1700.6|3134
1607958200000|2020-12-14 15:03:20|1701.4|1701.2|1700.6|1700|1701.6|1701.2|1700.4|1699.8|2418
1607958210000|2020-12-14 15:03:30|1700.8|1700.2|1702.2|1701.6|1702.4|1702.2|1700.6|1700.2|1502
1607958220000|2020-12-14 15:03:40|1702.4|1701.8|1702.2|1701.6|1702.4|1701.8|1701.6|1701.4|1587
1607958230000|2020-12-14 15:03:50|1702||1702||1702.2||1702||1000
1607958240000|2020-12-14 15:04:00|1701.8|1701.8|1702|1701.4|1702|1701.8|1701.6|1701.2|84
1607958250000|2020-12-14 15:04:10|1702.2|1701.6|1702.8|1702|1703|1702.6|1702.2|1701.6|500
1607958260000|2020-12-14 15:04:20|1702.6|1702.2|1702.8|1702|1703|1702.4|1702.6|1702|0
1607958270000|2020-12-14 15:04:30|1703|1702.2|1702.6|1702.2|1703.4|1703.2|1702.2|1701.8|2817
1607958280000|2020-12-14 15:04:40|1702.8|1702.4|1702.6|1702|1703.4|1702.8|1702.4|1702|1237
1607958290000|2020-12-14 15:04:50|1703.4|1701.8|1704.2|1703.8|1704.2|1704|1703.2|1701.8|10153
1607958300000|2020-12-14 15:05:00|1704|1703.4|1702.2|1701.8|1704.2|1703.4|1701.6|1700.6|4980
1607958310000|2020-12-14 15:05:10|1702.4|1702|1703.6|1703.4|1703.6|1703.4|1702.4|1701.8|2623
1607958320000|2020-12-14 15:05:20|1703.8|1703.2|1704.4|1704|1704.4|1704|1702.8|1702|6543
1607958330000|2020-12-14 15:05:30|1704.6|1704.2|1704.2|1703.4|1706.2|1705.4|1703|1702.8|13583
1607958340000|2020-12-14 15:05:40|1704|1703.2|1704.4|1703.6|1704.4|1703.6|1703.4|1703|949
1607958350000|2020-12-14 15:05:50|1704.6|1703.8|1705|1704.4|1705.2|1704.4|1704.4|1703.8|0
1607958360000|2020-12-14 15:06:00|1705.2|1704.6|1706.4|1706|1706.4|1706|1705.2|1704.6|365
1607958370000|2020-12-14 15:06:10|1706.6|1706.2|1707|1706.6|1707.2|1706.6|1706.4|1706|3113
1607958380000|2020-12-14 15:06:20|1706.8|1706.8|1707.8|1707|1708|1707.4|1706.8|1706.6|2657
1607958390000|2020-12-14 15:06:30|1707.6|1706.8|1706.8|1706.6|1707.6|1707|1706.6|1706.4|2170
1607958400000|2020-12-14 15:06:40|1707|1706.8|1706|1705.6|1707.4|1706.8|1705.8|1705.2|2380
1607958410000|2020-12-14 15:06:50|1706.2|1705.8|1706.2|1705.6|1706.6|1706|1705.8|1705.4|3184
1607958420000|2020-12-14 15:07:00|1706|1705.4|1706|1705.4|1706.2|1706|1705.8|1705.4|575
1607958430000|2020-12-14 15:07:10|1705.8|1705.2|1705.6|1705|1705.8|1705.2|1705.2|1705|608
1607958440000|2020-12-14 15:07:20|1706|1705.2|1705.6|1705.2|1706|1705.6|1705.6|1705|19
1607958450000|2020-12-14 15:07:30|1705.4|1705.4|1705.6|1705.2|1705.6|1705.4|1705.4|1705.2|330
1607958460000|2020-12-14 15:07:40|1705.4|1705|1704.6|1704|1705.4|1705|1704.2|1704|2090
1607958470000|2020-12-14 15:07:50|1704.4|1703.8|1703.6|1703|1704.6|1704|1703.4|1702.8|1372
1607958480000|2020-12-14 15:08:00|1703.4|1703.2|1702.8|1702.2|1703.8|1703.4|1702.8|1702|1560
1607958490000|2020-12-14 15:08:10|1703|1702.4|1705|1704.4|1705.2|1704.4|1703|1702.4|1660
1607958500000|2020-12-14 15:08:20|1704.8|1704.2|1705.6|1704.8|1706|1705.6|1704.8|1704.2|816
1607958510000|2020-12-14 15:08:30|1705.4|1704.4|1706|1705.2|1706|1705.2|1705.2|1704.4|35
1607958520000|2020-12-14 15:08:40|1705.8|1705|1705.8|1705.4|1706|1705.4|1705.8|1705|100
1607958530000|2020-12-14 15:08:50|1705.6|1705.2|1705.6|1705|1705.8|1705.2|1705.4|1704.8|782
1607958540000|2020-12-14 15:09:00|1705.4|1704.8|1705.6|1705|1705.6|1705|1705|1704.8|10
1607958550000|2020-12-14 15:09:10|1705.4|1704.8|1705.4|1704.6|1705.4|1704.8|1704.8|1704.4|861
1607958560000|2020-12-14 15:09:20|1705.6|1704.8|1706|1705.4|1706.4|1705.6|1705.6|1704.8|1487
1607958570000|2020-12-14 15:09:30|1706.2|1705.6|1705.2|1704.8|1706.4|1705.8|1705.2|1704.8|2879
1607958580000|2020-12-14 15:09:40|1705.4|1705|1705.4|1704.8|1705.6|1705|1704.8|1704|639
1607958590000|2020-12-14 15:09:50|1705.2|1704.4|1705.6|1705|1705.8|1705.4|1705|1704.4|496
1607958600000|2020-12-14 15:10:00|1705.8|1705.2|1706.2|1705.6|1706.4|1705.6|1705.6|1705|0
1607958610000|2020-12-14 15:10:10|1706|1705.4|1706|1705.4|1706.2|1705.8|1705.8|1705.4|600
1607958620000|2020-12-14 15:10:20|1706.2|1705.6|1706.4|1705.6|1706.6|1706|1706.2|1705.4|600
1607958630000|2020-12-14 15:10:30|1706.6|1706|1706.4|1705.8|1707|1706.4|1706|1705.6|1394
1607958640000|2020-12-14 15:10:40|1706.2|1706|1705.6|1705|1706.8|1706.2|1705.6|1705|1393
1607958650000|2020-12-14 15:10:50|1705.8|1705.2|1705.2|1704.6|1706|1705.2|1704.8|1704|568
1607958660000|2020-12-14 15:11:00|1705.6|1704.8|1705.2|1704.8|1705.6|1704.8|1705.2|1704.2|0
1607958670000|2020-12-14 15:11:10|1705|1704.4|1704.6|1704|1705|1704.4|1704|1703.8|1782
1607958680000|2020-12-14 15:11:20|1704.8|1704.2|1704.2|1703.6|1705|1704.4|1704|1703.4|374
1607958690000|2020-12-14 15:11:30|1704|1703.4|1703.6|1703|1704|1703.4|1703.6|1702.8|0
1607958700000|2020-12-14 15:11:40|1703.8|1703.2|1701.6|1701|1703.8|1703.2|1701.6|1701|1154
1607958710000|2020-12-14 15:11:50|1701.4|1700.8|1701.8|1701.2|1702|1701.2|1701.2|1700.6|0
1607958730000|2020-12-14 15:12:10|1702.2|1701.4|1703.6|1703|1703.6|1703|1702.2|1701.4|566
1607958740000|2020-12-14 15:12:20|1703.8|1703.2|1704|1703.4|1704.4|1703.8|1703.8|1703.2|200
1607958750000|2020-12-14 15:12:30|1703.8|1703.6|1703.2|1703|1703.8|1703.8|1703.2|1703|0
1607958760000|2020-12-14 15:12:40|1703|1702.8|1703.6|1703|1703.6|1703|1702.8|1702.4|427
1607958770000|2020-12-14 15:12:50|1703.8|1703.2|1703.8|1703|1704.2|1703.6|1703.6|1703|1523
1607958780000|2020-12-14 15:13:00|1704|1703.2|1704.4|1703.8|1704.4|1703.8|1704|1703.2|169
1607958790000|2020-12-14 15:13:10|1704.6|1704|1705.6|1705|1706.6|1705.8|1704.6|1704|3207
1607958800000|2020-12-14 15:13:20|1705.8|1705.2|1706|1705.4|1706|1705.4|1705.6|1705|107
1607958810000|2020-12-14 15:13:30|1706.2|1705.6|1706.4|1705.8|1706.4|1705.8|1705.8|1705.4|183
1607958820000|2020-12-14 15:13:40|1706.2|1705.6|1705.8|1705.4|1706.4|1705.8|1705.8|1705.4|1498
1607958830000|2020-12-14 15:13:50|1705.6|1705.2|1705.8|1705.4|1705.8|1705.6|1705.6|1705|530
1607958850000|2020-12-14 15:14:10|1705.6|1705.2|1705.8|1705.4|1705.8|1705.4|1704.8|1704.6|2698
1607958860000|2020-12-14 15:14:20|1705.6|1705.2|1705.8|1705.2|1705.8|1705.4|1705.4|1705|64
1607958870000|2020-12-14 15:14:30|1706|1705.4|1707.6|1707|1707.6|1707|1706|1705.4|787
1607958880000|2020-12-14 15:14:40|1707.4|1706.6|1707.4|1706.6|1707.4|1706.6|1707.2|1706.6|0
1607958890000|2020-12-14 15:14:50|1707.2||1707.2||1707.4||1707.2||0
1607958900000|2020-12-14 15:15:00|1707.4|1706.8|1707.4|1706.8|1707.4|1706.8|1707.2|1706.8|0
1607958910000|2020-12-14 15:15:10|1707.6|1707|1708.8|1708.2|1708.8|1708.6|1707.6|1707|201
1607958920000|2020-12-14 15:15:20|1708.6|1708.4|1708.6|1708.2|1708.8|1708.4|1708.6|1708.2|497
1607958930000|2020-12-14 15:15:30|1708.8|1708.4|1708.8|1708.4|1708.8|1708.6|1708.6|1708.2|347
1607958940000|2020-12-14 15:15:40|1709.2|1708.2|1709.2|1708.8|1709.4|1708.8|1708.8|1708.2|634
1607958950000|2020-12-14 15:15:50|1709.6|1709|1710.6|1710|1710.6|1710|1709.6|1709|903
1607958960000|2020-12-14 15:16:00|1710.8|1710.4|1711.6|1710.8|1711.8|1711|1710.8|1710|800
1607958970000|2020-12-14 15:16:10|1711.2|1710.6|1711.2|1710.8|1711.4|1710.8|1711|1710.6|2200
1607958980000|2020-12-14 15:16:20|1711.4|1711|1711|1710.6|1711.4|1711|1710.8|1710.6|2540
1607958990000|2020-12-14 15:16:30|1711.2|1710.8|1712|1711.4|1712|1711.8|1711.2|1710.8|289
1607959000000|2020-12-14 15:16:40|1712.2|1711.6|1711.2|1710.8|1712.6|1712|1710.6|1710.4|7260
1607959010000|2020-12-14 15:16:50|1711|1710.6|1710.4|1709.8|1711|1710.6|1710.4|1709.8|772
1607959020000|2020-12-14 15:17:00|1710.2|1710|1710.4|1710|1710.4|1710|1710.2|1710|1
1607959030000|2020-12-14 15:17:10|1710.6|1710.2|1712|1711.6|1712|1711.8|1710.6|1710.2|945
1607959040000|2020-12-14 15:17:20|1712.4|1711.8|1713|1712.2|1713|1712.2|1712.2|1711.6|502
1607959050000|2020-12-14 15:17:30|1713.4|1712.4|1713.6|1712.8|1713.6|1713|1713.2|1712.4|36
1607959060000|2020-12-14 15:17:40|1713.8|1713|1714.6|1714|1714.8|1714.2|1713.8|1713|130
1607959070000|2020-12-14 15:17:50|1714.8|1714.2|1714.6|1714|1714.8|1714.2|1714|1713.8|507
1607959080000|2020-12-14 15:18:00|1714.8|1713.8|1714.8|1714.2|1714.8|1714.2|1714.6|1713.8|0
1607959090000|2020-12-14 15:18:10|1714.6|1714.4|1715.6|1715|1715.8|1715|1714.6|1714.2|442
1607959100000|2020-12-14 15:18:20|1715.2|1714.8|1715|1714.6|1715.2|1715|1715|1714.6|614
1607959110000|2020-12-14 15:18:30|1714.8|1714.8|1716.4|1715.6|1716.4|1715.6|1714.8|1714.8|1077
1607959120000|2020-12-14 15:18:40|1716.6|1715.8|1716.8|1716.2|1717|1716.4|1716.4|1715.8|2000
1607959130000|2020-12-14 15:18:50|1717|1716.4|1717|1716.4|1717.2|1716.4|1716.8|1716.2|0
1607959140000|2020-12-14 15:19:00|1716.8|1716.2|1716.6|1715.8|1717|1716.4|1716|1715.8|3085
1607959150000|2020-12-14 15:19:10|1716.8|1716|1716.6|1716.4|1716.8|1716.6|1716.6|1716|991
1607959160000|2020-12-14 15:19:20|1716.8|1716.6|1717.2|1716.8|1717.2|1716.8|1716.8|1716.2|2508
1607959170000|2020-12-14 15:19:30|1717|1716.6|1716.6|1716.2|1717|1716.6|1716.4|1716.2|1288
1607959180000|2020-12-14 15:19:40|1716.8|1716.4|1716.2|1715.4|1717|1716.4|1715.6|1715|5213
1607959190000|2020-12-14 15:19:50|1716.4|1715.6|1716.4|1715.8|1716.8|1716|1716|1715.4|600
1607959200000|2020-12-14 15:20:00|1716.2|1715.6|1717.2|1716.2|1717.4|1716.2|1716|1715.6|1
1607959210000|2020-12-14 15:20:10|1717|1716.4|1717|1716.2|1717.2|1716.4|1716.6|1716|67
1607959220000|2020-12-14 15:20:20|1716.8|1716|1716.6|1716|1716.8|1716|1716.4|1715.8|850
1607959230000|2020-12-14 15:20:30|1716.8|1716.2|1716.8|1716.4|1717.2|1716.4|1716.6|1716.2|200
1607959240000|2020-12-14 15:20:40|1717|1716.6|1717.8|1717.4|1717.8|1717.4|1717|1716.6|1325
1607959250000|2020-12-14 15:20:50|1717.6|1717|1717.6|1717|1717.8|1717.2|1717.6|1717|55
1607959260000|2020-12-14 15:21:00|1717.4|1716.8|1716.4|1715.6|1717.4|1716.8|1716|1715.4|2243
1607959270000|2020-12-14 15:21:10|1716|1715.4|1715.2|1715|1716|1715.4|1715.2|1715|122
1607959280000|2020-12-14 15:21:20|1715.4|1715.4|1715.4|1715.2|1715.6|1715.4|1715.2|1715|1296
1607959290000|2020-12-14 15:21:30|1715.6|1715.4|1714.6|1713.8|1715.8|1715.6|1714|1713.8|5690
1607959300000|2020-12-14 15:21:40|1714.4|1713.6|1713|1712.2|1714.4|1713.6|1713|1712.2|1614
1607959310000|2020-12-14 15:21:50|1713.2|1712.4|1711.6|1711.2|1713.2|1712.4|1711|1710.2|8736
1607959320000|2020-12-14 15:22:00|1711.8|1711.4|1713.2|1712.6|1713.2|1712.6|1711.6|1711.2|2629
1607959330000|2020-12-14 15:22:10|1713.4|1712.8|1712.6|1712.2|1713.6|1713.2|1712.4|1712|325
1607959340000|2020-12-14 15:22:20|1712.4|1712|1712.8|1712.2|1713|1712.4|1712.2|1711.8|2164
1607959350000|2020-12-14 15:22:30|1712.6|1712.4|1712.4|1712.2|1712.8|1712.6|1712.4|1712.2|4561
1607959360000|2020-12-14 15:22:40|1712.6|1712.4|1713.2|1712.4|1713.2|1712.8|1712.6|1712.2|356
1607959370000|2020-12-14 15:22:50|1713||1713||1713.2||1712.6||1043
1607959380000|2020-12-14 15:23:00|1712.8|1712.2|1712.6|1712|1713.2|1712.8|1711.8|1711.2|1930
1607959390000|2020-12-14 15:23:10|1712.8|1711.8|1711.8|1711.2|1712.8|1711.8|1711.4|1711|470
1607959400000|2020-12-14 15:23:20|1712|1711.4|1712|1711.6|1712.4|1711.8|1712|1711.4|390
1607959410000|2020-12-14 15:23:30|1711.8|1711.4|1713|1712.2|1713|1712.2|1711.6|1711.4|1678
1607959420000|2020-12-14 15:23:40|1713.2|1712.4|1713.8|1713|1713.8|1713|1713.2|1712.4|0
1607959430000|2020-12-14 15:23:50|1713.6|1712.8|1714.4|1713.8|1714.4|1713.8|1713.4|1712.8|550
1607959440000|2020-12-14 15:24:00|1714.2|1713.6|1714|1713.2|1714.6|1713.8|1713.6|1713.2|1867
1607959450000|2020-12-14 15:24:10|1713.8|1712.8|1712.8|1712.2|1713.8|1712.8|1712.4|1712|2931
1607959460000|2020-12-14 15:24:20|1713|1712.4|1713.2|1712.2|1713.2|1712.4|1712.4|1712.2|584
1607959470000|2020-12-14 15:24:30|1713|1712.4|1712.4|1712.2|1713|1712.6|1712.4|1712.2|597
1607959480000|2020-12-14 15:24:40|1712.2|1712|1712.8|1712.2|1713.2|1712.4|1712.2|1712|349
1607959490000|2020-12-14 15:24:50|1712.6|1712|1712.4|1711.8|1712.6|1712|1712|1711.6|1081
1607959500000|2020-12-14 15:25:00|1712.2|1711.6|1711.4|1711|1712.4|1712|1711.4|1711|992
1607959510000|2020-12-14 15:25:10|1711.6|1711.2|1713.2|1712.6|1713.2|1712.6|1711.6|1711|330
1607959520000|2020-12-14 15:25:20|1713.4|1712.8|1714.4|1713.8|1714.6|1713.8|1713.4|1712.8|845
1607959530000|2020-12-14 15:25:30|1714.6|1714|1715.4|1715.2|1716|1715.4|1714.6|1714|666
1607959540000|2020-12-14 15:25:40|1715.6||1715.6||1716.2||1715.6||0
1607959550000|2020-12-14 15:25:50|1715.4|1715|1716.4|1715.8|1716.6|1716|1715.2|1715|665
1607959560000|2020-12-14 15:26:00|1716.2|1715.6|1716.2|1715.8|1716.2|1715.8|1716.2|1715.6|200
1607959570000|2020-12-14 15:26:10|1716.6|1716|1716.6|1716|1716.8|1716.2|1716.4|1716|201
1607959580000|2020-12-14 15:26:20|1716.4|1715.8|1716.2|1715.6|1716.4|1715.8|1716.2|1715.6|301
1607959590000|2020-12-14 15:26:30|1715.8|1715.4|1715.8|1715.2|1716|1715.6|1715.2|1715|4037
1607959600000|2020-12-14 15:26:40|1716|1715.4|1716.8|1716.4|1716.8|1716.4|1716|1715.4|704
1607959610000|2020-12-14 15:26:50|1717|1716.6|1717.4|1717|1717.4|1717|1717|1716.6|0
1607959620000|2020-12-14 15:27:00|1717.2|1716.8|1716.8|1716.4|1717.2|1716.8|1716.8|1716.4|3485
1607959630000|2020-12-14 15:27:10|1717|1716.6|1716.8|1716.2|1717|1716.6|1716.4|1716.2|1317
1607959640000|2020-12-14 15:27:20|1717|1716.4|1717.8|1717.4|1717.8|1717.6|1717|1716.4|1914
1607959650000|2020-12-14 15:27:30|1717.6|1717|1717.2|1716.6|1717.6|1717|1716.8|1716.2|1731
1607959660000|2020-12-14 15:27:40|1717.4|1717|1717.8|1717.2|1717.8|1717.4|1717|1716.6|827
1607959670000|2020-12-14 15:27:50|1717.6|1717|1718|1717.6|1718|1717.6|1717.6|1717|478
1607959680000|2020-12-14 15:28:00|1718.2|1717.8|1718.2|1718|1718.4|1718|1718.2|1717.6|673
1607959690000|2020-12-14 15:28:10|1718|1717.8|1718.2|1717.6|1718.2|1717.8|1718|1717.6|3463
1607959700000|2020-12-14 15:28:20|1718.4|1717.8|1719.4|1719|1719.6|1719|1718.4|1717.6|1712
1607959710000|2020-12-14 15:28:30|1719.6|1718.8|1719.2|1718.8|1719.6|1718.8|1719|1718.8|0
1607959720000|2020-12-14 15:28:40|1719|1719|1719.2|1718.8|1719.4|1719|1719|1718.8|1118
1607959730000|2020-12-14 15:28:50|1719|1718.6|1719|1718.6|1719.2|1718.8|1718.8|1718.6|507
1607959740000|2020-12-14 15:29:00|1718.8|1718.4|1719.4|1719|1719.4|1719|1718.8|1718.4|3846
1607959750000|2020-12-14 15:29:10|1719.2|1719.2|1719.2|1718.6|1719.2|1719.2|1719.2|1718.6|978
1607959760000|2020-12-14 15:29:20|1719.4|1719|1719.6|1719|1719.6|1719.4|1719.4|1719|791
1607959770000|2020-12-14 15:29:30|1719.8|1719.4|1720.8|1720.4|1721.2|1720.8|1719.8|1719|3255
1607959780000|2020-12-14 15:29:40|1720.6|1720.2|1721|1720.4|1721.4|1720.8|1720.4|1720.2|1461
1607959790000|2020-12-14 15:29:50|1721.2|1720.6|1722|1721.2|1722|1721.2|1721.2|1720.4|3
1607959800000|2020-12-14 15:30:00|1721.8|1721.4|1722.6|1722.2|1722.8|1722.6|1721.8|1721.4|658
1607959810000|2020-12-14 15:30:10|1723|1722.4|1722.4|1722|1723.2|1722.4|1722.4|1722|600
1607959820000|2020-12-14 15:30:20|1722.6|1722.2|1722|1721.6|1722.6|1722.2|1721.8|1721.6|2992
1607959830000|2020-12-14 15:30:30|1721.8|1721.2|1722.2|1721.8|1722.2|1721.8|1721.6|1721|365
1607959840000|2020-12-14 15:30:40|1722.6|1722|1722|1721.6|1722.6|1722.2|1721.8|1721.4|4281
1607959850000|2020-12-14 15:30:50|1722.4|1721.8|1722.6|1722|1722.6|1722.4|1722.2|1721.8|1167
1607959860000|2020-12-14 15:31:00|1722.4|1721.8|1722|1721.6|1722.4|1721.8|1721.4|1720.8|1865
1607959870000|2020-12-14 15:31:10|1721.8|1721.4|1721.8|1721.4|1721.8|1721.4|1721.6|1721|2727
1607959880000|2020-12-14 15:31:20|1722|1721.6|1722.8|1722.4|1723.6|1722.8|1722|1721.2|1633
1607959890000|2020-12-14 15:31:30|1723|1722.2|1722.8|1722.4|1723.2|1722.4|1722.8|1722.2|0
1607959900000|2020-12-14 15:31:40|1722.6|1722.2|1722.6|1722.2|1722.8|1722.4|1722.2|1721.8|597
1607959910000|2020-12-14 15:31:50|1722.4|1722|1720.8|1720.2|1722.4|1722|1720.8|1720|2082
1607959920000|2020-12-14 15:32:00|1721|1720.4|1722|1721|1722|1721.4|1721|1720.4|657
1607959930000|2020-12-14 15:32:10|1721.8|1720.8|1721|1720.4|1721.8|1720.8|1720.6|1720.2|618
1607959950000|2020-12-14 15:32:30|1721.2|1720.6|1721.2|1720.8|1721.6|1720.8|1721.2|1720.6|333
1607959960000|2020-12-14 15:32:40|1721.4|1721|1722.2|1721.6|1722.6|1722|1721.4|1721|1069
1607959970000|2020-12-14 15:32:50|1722.4|1721.8|1727.4|1726.8|1729|1728.8|1722.4|1721.8|72043
1607959980000|2020-12-14 15:33:00|1728|1727.2|1733|1732.4|1733|1732.4|1727.6|1726.8|23115
1607959990000|2020-12-14 15:33:10|1733.6|1732.6|1737.2|1736.6|1737.8|1736.8|1733|1732|50032
1607960000000|2020-12-14 15:33:20|1737.4|1736.8|1736.6|1736|1738.2|1737.2|1736|1735.8|14695
1607960010000|2020-12-14 15:33:30|1736.4|1735.8|1735.2|1734.6|1737.6|1736.8|1735.2|1734.6|15555
1607960020000|2020-12-14 15:33:40|1735|1734.4|1736.4|1735.2|1736.6|1735.8|1734.4|1733.4|6225
1607960030000|2020-12-14 15:33:50|1736.2|1734.8|1736|1735.2|1736.4|1735.6|1734.6|1733.6|9850
1607960040000|2020-12-14 15:34:00|1735.8|1735|1735.6|1734.8|1736|1735.4|1735.2|1734.2|2135
1607960050000|2020-12-14 15:34:10|1735.8|1735|1737|1736|1737|1736|1735.4|1734.6|4073
1607960060000|2020-12-14 15:34:20|1737.4|1736.2|1737.4|1737|1737.8|1737.2|1736.8|1736.2|3673
1607960070000|2020-12-14 15:34:30|1737.8|1737.2|1739.6|1738.6|1739.6|1738.8|1737.4|1737|4291
1607960080000|2020-12-14 15:34:40|1739.8|1739|1742|1741.2|1742.8|1742|1739.8|1738.6|13786
1607960090000|2020-12-14 15:34:50|1742.2|1741.6|1739.6|1738.8|1743.2|1742.6|1738.6|1737.6|9332
1607960100000|2020-12-14 15:35:00|1739.4|1738.4|1738.2|1736.6|1739.4|1738.4|1738.2|1736.6|1170
1607960110000|2020-12-14 15:35:10|1737.8|1737|1736.6|1736|1738.2|1737.2|1736.6|1736|1392
1607960120000|2020-12-14 15:35:20|1736.8|1736.2|1737.4|1736.6|1738.2|1737.2|1736.6|1736.2|1170
1607960130000|2020-12-14 15:35:30|1737|1736.4|1736.8|1736|1737.2|1736.4|1736.4|1736|6187
1607960140000|2020-12-14 15:35:40|1736.6|1736.2|1736.6|1736|1736.8|1736.2|1736.6|1736|0
1607960150000|2020-12-14 15:35:50|1736.8|1736.2|1736.6|1736|1736.8|1736.4|1736.2|1735.8|2569
1607960160000|2020-12-14 15:36:00|1736.4|1735.8|1734.8|1734.2|1736.4|1735.8|1734.8|1734.2|3168
1607960170000|2020-12-14 15:36:10|1734.6|1734|1732.8|1732.4|1734.6|1734|1732.8|1732.2|986
1607960180000|2020-12-14 15:36:20|1733|1732.8|1733.6|1732.8|1734.6|1733.8|1732.8|1732.6|1953
1607960190000|2020-12-14 15:36:30|1733.4|1732.6|1733.2|1732.2|1733.4|1732.6|1732.8|1732|598
1607960200000|2020-12-14 15:36:40|1733|1732|1734.2|1733.2|1734.4|1733.6|1732.8|1732|2912
1607960210000|2020-12-14 15:36:50|1734|1733.4|1733.4|1732.4|1734.2|1733.8|1732.6|1732.2|2100
1607960220000|2020-12-14 15:37:00|1733|1732|1731.6|1730.8|1733|1732|1731|1730.6|915
1607960230000|2020-12-14 15:37:10|1731.8|1731|1732.8|1731.8|1733.4|1732.4|1731.8|1731|495
1607960240000|2020-12-14 15:37:20|1732.6|1732|1732.4|1731.2|1732.6|1732|1732.4|1730.8|0
1607960250000|2020-12-14 15:37:30|1731.8|1731|1732.4|1731|1732.4|1731.2|1731.8|1730.8|600
1607960260000|2020-12-14 15:37:40||1731.2||1731||1731.2||1731|0
1607960270000|2020-12-14 15:37:50|1732|1731.2|1731.2|1730.8|1732|1731.2|1730.8|1730.4|682
1607960280000|2020-12-14 15:38:00|1731.4|1731|1732|1731.2|1732.2|1731.6|1731.4|1730.8|1041
1607960290000|2020-12-14 15:38:10|1732.2|1731.4|1731.6|1730.6|1732.2|1731.6|1731.2|1730.4|1105
1607960300000|2020-12-14 15:38:20|1731.4|1730.4|1730.4|1729.4|1731.4|1730.4|1730|1729|868
1607960310000|2020-12-14 15:38:30|1730.8|1729.8|1731.2|1730.2|1731.4|1730.6|1730.8|1729.8|112
1607960320000|2020-12-14 15:38:40|1730.8|1730|1730.8|1729.6|1731.2|1730|1730.8|1729.4|359
1607960330000|2020-12-14 15:38:50|1730.6|1729|1729.2|1728.4|1730.6|1729|1729.2|1727.8|0
1607960340000|2020-12-14 15:39:00|1728.4|1728.2|1730.6|1729.6|1730.6|1729.6|1728.4|1728|686
1607960350000|2020-12-14 15:39:10|1730.4|1729.4|1729.8|1729.2|1730.4|1729.4|1729.8|1729.2|581
1607960360000|2020-12-14 15:39:20|1729.6|1728.8|1729|1728|1729.6|1728.8|1728.8|1728|1501
1607960370000|2020-12-14 15:39:30|1729.2|1728.2|1729.8|1729.2|1729.8|1729.4|1729.2|1728.2|958
1607960380000|2020-12-14 15:39:40|1730|1729.6|1730.4|1729.2|1730.6|1729.8|1729.8|1729.2|308
1607960390000|2020-12-14 15:39:50|1730.6|1729.4|1730.6|1729.8|1730.6|1729.8|1730.4|1729.2|0
1607960400000|2020-12-14 15:40:00|1731|1730|1730.6|1730.2|1731.4|1730.6|1730.6|1730|50
1607960410000|2020-12-14 15:40:10|1730.4|1729.8|1729.2|1728.4|1730.4|1730.4|1729.2|1728.2|5391
1607960420000|2020-12-14 15:40:20||1728.6||1728.6||1728.6||1728.6|0
1607960430000|2020-12-14 15:40:30|1729|1728.4|1728.2|1727.2|1729|1728.6|1728.2|1727|417
1607960440000|2020-12-14 15:40:40|1727.8|1727|1727.2|1726.4|1727.8|1727|1726.8|1726.2|1562
1607960460000|2020-12-14 15:41:00|1727|1726.6|1726.6|1726|1727|1726.6|1726.2|1725.4|753
1607960470000|2020-12-14 15:41:10|1726.4|1725.8|1726.2|1726|1726.4|1726|1726.2|1725.4|0
1607960480000|2020-12-14 15:41:20|1726|1725.8|1725.8|1725.2|1726.2|1725.8|1725.6|1725.2|1497
1607960490000|2020-12-14 15:41:30|1725.6|1725.4|1726.2|1725.4|1726.6|1726.2|1725.6|1725.4|2392
1607960500000|2020-12-14 15:41:40|1726|1725.2|1726.2|1724.8|1726.2|1725.2|1726|1724.6|0
1607960510000|2020-12-14 15:41:50|1726.4|1725|1727|1725.8|1727.6|1726.4|1726|1725|5678
1607960520000|2020-12-14 15:42:00|1726.8|1726|1726.6|1725.6|1726.8|1726.2|1726.6|1725.4|0
1607960530000|2020-12-14 15:42:10|1726.4|1725.4|1727|1726.2|1727|1726.2|1725.6|1724.8|402
1607960540000|2020-12-14 15:42:20|1727.2|1726|1727|1725.8|1727.2|1726|1727|1725.8|0
1607960550000|2020-12-14 15:42:30|1726.8|1725.6|1727|1726.2|1727.2|1726.8|1726.2|1725.6|2843
1607960560000|2020-12-14 15:42:40|1727.2|1726.4|1727|1726.4|1727.2|1726.4|1727|1726.4|0
1607960570000|2020-12-14 15:42:50|1726.8|1726.2|1726.8|1726.2|1726.8|1726.2|1726.4|1726|316
1607960580000|2020-12-14 15:43:00|1727|1726.4|1727|1726.4|1727|1726.6|1727|1726.4|0
1607960590000|2020-12-14 15:43:10|1727.2|1726.6|1730.4|1729.4|1730.6|1729.8|1727.2|1726.6|1574
1607960600000|2020-12-14 15:43:20|1730.6|1729.6|1730|1729.2|1730.6|1729.8|1730|1729.2|779
1607960610000|2020-12-14 15:43:30|1729.6|1729|1727.6|1727|1729.6|1729|1727.6|1727|4839
1607960620000|2020-12-14 15:43:40|1727.4|1726.8|1727.4|1726.4|1727.6|1727|1726.4|1726.2|470
1607960630000|2020-12-14 15:43:50|1727.2|1726.6|1726.8|1726.2|1727.2|1726.6|1726.8|1726.2|414
1607960640000|2020-12-14 15:44:00|1726.6|1726.4|1726.8|1726.2|1726.8|1726.4|1726.6|1726.2|1800
1607960650000|2020-12-14 15:44:10|1726.4|1726|1726.8|1726.4|1726.8|1726.4|1726.2|1725.8|1204
1607960660000|2020-12-14 15:44:20|1727|1726.6|1727.2|1726.6|1728.4|1727.6|1727|1726.6|1649
1607960670000|2020-12-14 15:44:30|1727.4|1726.4|1726.6|1726|1727.4|1726.4|1726.6|1725.8|786
1607960680000|2020-12-14 15:44:40|1726.2|1725.8|1726.2|1725.4|1726.2|1725.8|1726|1725.2|1415
1607960690000|2020-12-14 15:44:50|1726|1725.6|1725.8|1725|1726.2|1725.6|1725.6|1724.8|458
1607960700000|2020-12-14 15:45:00|1726.2|1725.2|1726|1725.6|1726.2|1725.8|1725.8|1725.2|402
1607960710000|2020-12-14 15:45:10|1725.8|1725.4|1723.8|1723.4|1725.8|1725.4|1723.8|1723.4|3468
1607960720000|2020-12-14 15:45:20|1724|1723.2|1723.8|1723.2|1724|1723.2|1723.6|1723|414
1607960730000|2020-12-14 15:45:30|1723.4|1723|1722.8|1722|1723.4|1723|1722.6|1721.8|400
1607960740000|2020-12-14 15:45:40|1722.2|1721.8|1722.4|1721.8|1722.8|1722|1722.2|1721.6|994
1607960750000|2020-12-14 15:45:50|1722.8|1722|1722.4|1722|1722.8|1722.2|1722.4|1722|1091
1607960760000|2020-12-14 15:46:00|1722.2|1721.8|1721.2|1720.6|1722.2|1721.8|1721|1720.4|4640
1607960770000|2020-12-14 15:46:10|1721.6|1720.8|1721.4|1720.6|1721.8|1721|1721.2|1720.6|2
1607960780000|2020-12-14 15:46:20|1721.2|1720.4|1720.8|1720.2|1721.2|1720.4|1720.4|1720|1101
1607960790000|2020-12-14 15:46:30|1720.6|1720|1720|1719.2|1720.6|1720|1720|1719|692
1607960800000|2020-12-14 15:46:40|1720.2|1719|1719.8|1719.4|1720.2|1719.6|1719.8|1718.8|0
1607960810000|2020-12-14 15:46:50|1719.6|1719.2|1720.4|1719.8|1721|1720.4|1719.2|1718.8|2563
1607960820000|2020-12-14 15:47:00|1720.2|1719.6|1719.6|1719.2|1720.4|1719.6|1719.2|1718.4|538
1607960830000|2020-12-14 15:47:10|1720|1719|1720|1719.6|1720|1719.6|1720|1718.8|560
1607960840000|2020-12-14 15:47:20|1719.8|1719.4|1719.8|1718.8|1719.8|1719.4|1719.8|1718.8|0
1607960850000|2020-12-14 15:47:30|1719.6||1719.4||1719.6||1719.4||0
1607960860000|2020-12-14 15:47:40|1719.6|1719|1721.4|1720.8|1721.8|1721.2|1719.4|1719|4342
1607960870000|2020-12-14 15:47:50|1721.2|1720.6|1720.8|1720|1721.2|1720.6|1720.6|1720|806
1607960880000|2020-12-14 15:48:00|1720.6|1719.8|1720|1719.4|1720.6|1720|1720|1719.4|0
1607960890000|2020-12-14 15:48:10|1720.4|1719.8|1719.4|1718.6|1720.6|1720.2|1719.4|1718.6|937
1607960900000|2020-12-14 15:48:20|1719.2|1718.4|1719.2|1718.4|1719.2|1718.8|1719|1718.2|0
1607960910000|2020-12-14 15:48:30|1718.8|1718.6|1719.2|1718.6|1719.4|1718.8|1718.8|1718.6|5000
1607960920000|2020-12-14 15:48:40|1719.4|1718.8|1719.8|1719.4|1720.4|1719.8|1719.2|1718.6|9723
1607960930000|2020-12-14 15:48:50|1719.6|1719.2|1719.2|1718.6|1719.8|1719.2|1719.2|1718.6|1449
1607960940000|2020-12-14 15:49:00|1719.4|1718.8|1718.8|1718.2|1719.6|1718.8|1718.8|1718|201
1607960950000|2020-12-14 15:49:10|1719|1718.4|1719.6|1719|1719.8|1719.2|1718.8|1718.4|300
1607960960000|2020-12-14 15:49:20|1719.2|1718.8|1719|1718.6|1719.2|1718.8|1719|1718.6|0
1607960970000|2020-12-14 15:49:30|1718.8|1718.4|1719|1718.2|1719.2|1718.4|1718.6|1718.2|249
1607960980000|2020-12-14 15:49:40|1718.8|1717.8|1717.8|1717|1718.8|1717.8|1717.4|1716.8|2404
1607960990000|2020-12-14 15:49:50|1717.4|1716.6|1717.2|1716.6|1717.4|1716.8|1717.2|1716.6|1003
1607961000000|2020-12-14 15:50:00|1716.8|1716.4|1715.2|1714.6|1717.2|1716.4|1715|1714.6|2362
1607961010000|2020-12-14 15:50:10|1715|1714.8|1715|1714.6|1715|1714.8|1714.8|1714.6|644
1607961020000|2020-12-14 15:50:20|1715.2|1714.8|1715|1714.6|1715.2|1714.8|1715|1714.6|880
1607961030000|2020-12-14 15:50:30|1714.8|1714.4|1716|1715|1716|1715.4|1714.2|1713.2|5863
1607961040000|2020-12-14 15:50:40|1715.8|1715.2|1716|1715.2|1716|1715.4|1715.8|1715|0
1607961050000|2020-12-14 15:50:50|1716.2|1715.4|1717.8|1717|1718|1717|1716.2|1715.4|1246
1607961060000|2020-12-14 15:51:00|1718.2|1717.6|1716.2|1715.4|1718.4|1718|1716|1715.4|1169
1607961070000|2020-12-14 15:51:10|1716|1715.2|1715.4|1714.6|1716.2|1715.6|1715.2|1714.6|883
1607961080000|2020-12-14 15:51:20|1715.6|1714.8|1715.6|1714.8|1715.6|1715|1715.4|1714.6|292
1607961090000|2020-12-14 15:51:30||1715||1715||1715.2||1714.8|0
1607961100000|2020-12-14 15:51:40|1715.4|1714.8|1715|1714.2|1715.4|1714.8|1714.6|1713.8|525
1607961110000|2020-12-14 15:51:50|1715.2|1714.4|1714.6|1714|1715.2|1714.6|1714.6|1714|269
1607961120000|2020-12-14 15:52:00|1714.4|1713.8|1714|1713.6|1715|1714.2|1712|1711.8|4488
1607961130000|2020-12-14 15:52:10|1714.2|1713.8|1714.6|1713.6|1715|1714.4|1713.4|1712.4|5766
1607961140000|2020-12-14 15:52:20|1714.4|1713.8|1715.2|1714.4|1715.4|1714.8|1714.4|1713.8|1017
1607961150000|2020-12-14 15:52:30|1715.4|1714.6|1716.2|1715.4|1716.2|1716|1715.4|1714.6|1561
1607961160000|2020-12-14 15:52:40|1716|1715.6|1716.2|1715.8|1716.2|1715.8|1715.8|1715.4|650
1607961170000|2020-12-14 15:52:50|1716.4|1716|1716.2|1715.2|1716.4|1716|1716.2|1715.2|657
1607961180000|2020-12-14 15:53:00|1716|1715.4|1718|1717.6|1718.4|1717.8|1715.8|1715.2|3264
1607961190000|2020-12-14 15:53:10|1717.8|1717.4|1717|1716.4|1718|1717.4|1717|1716.4|3614
1607961200000|2020-12-14 15:53:20|1716.8|1716.2|1716|1715.2|1716.8|1716.2|1715.8|1715.2|259
1607961210000|2020-12-14 15:53:30|1715.6|1715|1715.4|1714.6|1715.6|1715|1715.2|1714.6|525
1607961220000|2020-12-14 15:53:40|||||||||809
1607961230000|2020-12-14 15:53:50|1715.2|1714.4|1715|1714.4|1715.2|1714.6|1714.8|1714.2|801
1607961240000|2020-12-14 15:54:00|1714.8|1714.2|1714.6|1714.2|1714.8|1714.6|1714.6|1714.2|65
1607961250000|2020-12-14 15:54:10|1714.4|1714|1713.6|1713.2|1714.6|1714|1713.6|1713.2|450
1607961260000|2020-12-14 15:54:20|1713.4|1713.4|1714.4|1713.6|1714.4|1713.6|1712.6|1712|1580
1607961270000|2020-12-14 15:54:30|1714|1713.2|1713.6|1713.2|1714|1713.2|1713.4|1713|313
1607961280000|2020-12-14 15:54:40|1713.4|1713|1713.4|1712.8|1713.6|1713|1713|1712.8|1298
1607961290000|2020-12-14 15:54:50|1713.2|1713|1713.4|1712.8|1713.4|1713|1713.2|1712.8|308
1607961300000|2020-12-14 15:55:00|1713.2|1712.6|1714.8|1714|1714.8|1714.2|1712.6|1712|1608
1607961310000|2020-12-14 15:55:10|1715.2|1714.2|1714.8|1714.2|1715.2|1714.6|1714.4|1714|1177
1607961320000|2020-12-14 15:55:20|1714.4|1714|1714.6|1713.8|1714.6|1714|1714.2|1713.8|335
1607961330000|2020-12-14 15:55:30|1714.4|1714|1714.6|1714.2|1714.6|1714.2|1714.4|1714|1632
1607961340000|2020-12-14 15:55:40|1714.8|1714.4|1715.2|1714.6|1715.2|1714.8|1714.8|1714.2|469
1607961350000|2020-12-14 15:55:50|1715|1714|1715|1714.2|1715.2|1714.6|1714.8|1714|2030
1607961360000|2020-12-14 15:56:00|1714.8|1714.4|1714.6|1713.8|1714.8|1714.4|1714.6|1713.8|0
1607961370000|2020-12-14 15:56:10||1714||1714||1714||1714|0
1607961380000|2020-12-14 15:56:20|1714.8|1714.4|1716|1715.6|1716.4|1715.8|1714.8|1714.4|642
1607961390000|2020-12-14 15:56:30|1716.2|1715.8|1715.6|1714.8|1716.2|1715.8|1715.6|1714.6|556
1607961400000|2020-12-14 15:56:40|1715.8|1715.2|1717.2|1716.6|1717.4|1716.8|1715.8|1715.2|9047
1607961410000|2020-12-14 15:56:50|1717.4|1716.8|1717.8|1717.2|1717.8|1717.2|1717.2|1716.8|1405
1607961420000|2020-12-14 15:57:00|1717.6|1717.4|1717.8|1717.2|1717.8|1717.4|1717.6|1717.2|11
1607961430000|2020-12-14 15:57:10|1717.4|1717|1717|1716.4|1717.4|1717|1716.6|1716.2|2144
1607961440000|2020-12-14 15:57:20|1716.8|1716|1716.4|1715.8|1717|1716.4|1716.4|1715.8|682
1607961450000|2020-12-14 15:57:30|1716.2|1715.6|1716.4|1716|1716.4|1716|1715.4|1714.8|6603
1607961460000|2020-12-14 15:57:40|1716.2|1715.8|1716.2|1715.8|1716.8|1716.2|1716.2|1715.6|1643
1607961470000|2020-12-14 15:57:50|1716.4|1716|1716.4|1716|1716.4|1716.2|1716.2|1715.8|536
1607961480000|2020-12-14 15:58:00|1716.6|1716.2|1718|1717.4|1718|1717.4|1716.6|1716|1351
1607961490000|2020-12-14 15:58:10|1718.2|1717.6|1717.4|1716.8|1718.4|1718|1717.2|1716.6|4187
1607961500000|2020-12-14 15:58:20|1717.2|1716.4|1716.2|1715.8|1717.4|1716.4|1716.2|1715.8|1864
1607961510000|2020-12-14 15:58:30|1716.4|1716|1718.2|1717.4|1719.2|1718.6|1716.2|1716|1996
1607961520000|2020-12-14 15:58:40|1718|1717.6|1718|1717.8|1718.4|1717.8|1717.8|1717.4|365
1607961530000|2020-12-14 15:58:50|1717.8|1717.6|1717.8|1717.4|1718.2|1717.8|1717.8|1717|1265
1607961540000|2020-12-14 15:59:00|1717.6|1717|1717.2|1716.8|1717.6|1717.2|1716.8|1716|5213
1607961550000|2020-12-14 15:59:10|1717|1716.6|1717.4|1717|1717.8|1717.6|1716|1715.2|16762
1607961560000|2020-12-14 15:59:20|1717.6|1716.8|1717|1716.8|1717.6|1717|1717|1716.4|9547
1607961570000|2020-12-14 15:59:30|1717.2|1716.4|1717.2|1716.6|1717.6|1717.4|1716.8|1716.2|7345
1607961580000|2020-12-14 15:59:40|1717.4|1716.8|1717|1716.6|1717.4|1717|1717|1716.6|718
1607961590000|2020-12-14 15:59:50|1717.2|1716.8|1717.2|1716.8|1717.4|1717|1717|1716.6|7493
1607961600000|2020-12-14 16:00:00|1717|1717|1716.8|1716.4|1717.2|1717|1716.2|1715.8|8442
1607961610000|2020-12-14 16:00:10|1717|1716.6|1716.6|1716|1717.6|1717.4|1716.6|1716|6294
1607961620000|2020-12-14 16:00:20|1716.4|1715.6|1716.2|1715.6|1716.4|1715.6|1716.2|1715.4|0
1607961630000|2020-12-14 16:00:30|1716.4|1715.8|1716.6|1716.2|1716.6|1716.4|1716.4|1715.8|1486
1607961640000|2020-12-14 16:00:40|1716.4|1715.8|1715.8|1715|1716.4|1716|1715.2|1715|2057
1607961650000|2020-12-14 16:00:50|1715.6|1715.2|1715.4|1714.6|1715.6|1715.2|1715|1714.6|608
1607961660000|2020-12-14 16:01:00|1715.6|1715|1716|1715.4|1716|1715.4|1715.4|1714.6|2773
1607961670000|2020-12-14 16:01:10|1716.2|1715.6|1717|1716.2|1717.6|1717|1716.2|1715.6|1758
1607961680000|2020-12-14 16:01:20|1716.8|1715.8|1714.8|1714.2|1716.8|1715.8|1714.8|1714|2252
1607961690000|2020-12-14 16:01:30|1714.6|1714.4|1714.8|1714.4|1714.8|1714.4|1714.2|1713.4|0
1607961700000|2020-12-14 16:01:40||1714.2||1714.4||1714.4||1714|0
1607961710000|2020-12-14 16:01:50|1715|1714.2|1715.2|1714.8|1715.2|1714.8|1714.8|1714.2|205
1607961720000|2020-12-14 16:02:00|1715|1714.6|1714.8|1714.4|1715.2|1714.8|1714.8|1714.4|105
1607961730000|2020-12-14 16:02:10|1715|1714.6|1715|1714.4|1715.2|1714.8|1714.8|1714.4|2017
1607961740000|2020-12-14 16:02:20|1714.8|1714.2|1715|1714.4|1715|1714.4|1714.4|1714.2|730
1607961750000|2020-12-14 16:02:30|1715.2|1714.6|1714.4|1714|1715.4|1715.2|1714.4|1714|878
1607961760000|2020-12-14 16:02:40|1714.2|1713.6|1712.8|1712.2|1714.2|1713.6|1712.6|1711.8|2017
1607961770000|2020-12-14 16:02:50|1712.6|1712.4|1713.2|1712.6|1713.2|1712.8|1712.6|1712.4|5190
1607961780000|2020-12-14 16:03:00|1713.4|1712.8|1713.6|1713.2|1714|1713.4|1713.4|1712.8|937
1607961790000|2020-12-14 16:03:10|1713.2|1713|1713.6|1713|1713.6|1713|1713.2|1713|542
1607961800000|2020-12-14 16:03:20|1713.4|1712.8|1713.4|1713|1713.6|1713|1712.6|1712|830
1607961810000|2020-12-14 16:03:30|1713.6|1713.2|1713.6|1713.2|1714|1713.4|1713.6|1712.8|200
1607961820000|2020-12-14 16:03:40|1713.8|1713.4|1713.8|1713.4|1713.8|1713.4|1713.6|1713.2|0
1607961830000|2020-12-14 16:03:50|1713.6|1713.6|1713.6|1713.2|1713.6|1713.6|1713.4|1713.2|1013
1607961840000|2020-12-14 16:04:00|1713.4|1713|1712.8|1712.4|1713.4|1713|1712.8|1712.2|222
1607961850000|2020-12-14 16:04:10|1713|1712.6|1713|1712.4|1713|1712.8|1712.8|1712.4|59
1607961860000|2020-12-14 16:04:20|1712.8|1712.6|1712.8|1712.2|1713|1712.6|1712.6|1712.2|291
1607961870000|2020-12-14 16:04:30|1713|1712.6|1713.2|1713|1713.4|1713.2|1713|1712.2|4046
1607961880000|2020-12-14 16:04:40|1713|1712.8|1713|1712.4|1713.4|1713|1712.6|1712.4|1184
1607961890000|2020-12-14 16:04:50|1712.8|1712.6|1711.8|1711.4|1712.8|1712.6|1711.8|1711.2|261
1607961900000|2020-12-14 16:05:00|1711.6|1711.2|1711.6|1711.4|1711.6|1711.4|1711.6|1711.2|0
1607961910000|2020-12-14 16:05:10||1711.2||1711.4||1711.4||1711.2|218
1607961920000|2020-12-14 16:05:20|1711.4|1711.2|1711.6|1711.2|1711.6|1711.4|1711.2|1711|8928
1607961930000|2020-12-14 16:05:30|1711.8|1711.4|1711.8|1711.6|1711.8|1711.6|1711.8|1711.2|1391
1607961940000|2020-12-14 16:05:40|1711.6|1711.2|1711.6|1711.2|1712|1711.6|1711.2|1711|3143
1607961950000|2020-12-14 16:05:50|1711.8|1711.4|1711.6|1711|1711.8|1711.4|1711.6|1711|1150
1607961960000|2020-12-14 16:06:00|1711.4|1711.2|1711.6|1711|1711.6|1711.2|1711.2|1711|319
1607961970000|2020-12-14 16:06:10|1711.8|1711.2|1711.2|1710.8|1711.8|1711.4|1711|1710.8|1128
1607961980000|2020-12-14 16:06:20|1711|1710.6|1711.2|1710.8|1711.4|1711|1710.8|1710.4|1337
1607961990000|2020-12-14 16:06:30|1711.4|1710.6|1711.8|1711.4|1711.8|1711.4|1711.4|1710.6|1919
1607962000000|2020-12-14 16:06:40|1712|1711.6|1712|1711.6|1712.4|1711.8|1712|1711.6|1
1607962010000|2020-12-14 16:06:50|1712.2|1711.8|1711.4|1710.8|1712.2|1711.8|1711.2|1710.8|4522
1607962020000|2020-12-14 16:07:00|1711.6|1711|1710.6|1710.2|1711.6|1711|1710.6|1710.2|792
1607962030000|2020-12-14 16:07:10|1710.8|1710.4|1710.8|1710.4|1711.4|1710.8|1710.6|1710.2|833
1607962040000|2020-12-14 16:07:20|1710.6|1710.6|1710.8|1710.4|1711.2|1710.8|1710.6|1710.4|781
1607962050000|2020-12-14 16:07:30|1711|1710.6|1709.8|1709.2|1711|1710.6|1709.6|1709|1648
1607962060000|2020-12-14 16:07:40|1709.6|1708.8|1709|1708.6|1709.8|1708.8|1708.6|1708.2|1798
1607962070000|2020-12-14 16:07:50|1708.8|1708.4|1708.6|1708.2|1708.8|1708.4|1708.6|1708.2|347
1607962080000|2020-12-14 16:08:00|1708.8|1708.4|1709.6|1709.2|1709.6|1709.2|1708.6|1708.4|532
1607962090000|2020-12-14 16:08:10|1709.8|1709.4|1709.6|1709|1710.4|1709.8|1709.4|1709|1338
1607962100000|2020-12-14 16:08:20|1709.4|1708.8|1709|1708.4|1709.6|1709|1708.8|1708.4|442
1607962110000|2020-12-14 16:08:30|1709.2|1708.6|1708.6|1708.2|1709.2|1708.6|1708.4|1708.2|171
1607962120000|2020-12-14 16:08:40|1708.4|1708|1708.2|1707.6|1708.4|1708|1708.2|1707.6|3719
1607962130000|2020-12-14 16:08:50|1708|1707.4|1708|1707.6|1708.2|1707.6|1707.8|1707.2|0
1607962140000|2020-12-14 16:09:00|1707.8|1707.4|1708.8|1708.2|1708.8|1708.6|1707.8|1707.4|1877
1607962150000|2020-12-14 16:09:10|1708.6|1708|1707.6|1707|1708.6|1708|1707.4|1706.8|840
1607962160000|2020-12-14 16:09:20|1707.8|1707.2|1708.2|1707.8|1708.2|1707.8|1707.6|1707|526
1607962170000|2020-12-14 16:09:30|1708|1707.6|1707.2|1706.6|1708.2|1707.8|1707.2|1706.6|2059
1607962180000|2020-12-14 16:09:40|1707|1706.4|1707.2|1706.6|1707.2|1706.6|1706.6|1706.2|399
1607962190000|2020-12-14 16:09:50|1707|1706.4|1706.2|1705.6|1707.2|1706.6|1706|1705.4|4968
1607962200000|2020-12-14 16:10:00|1706|1705.4|1707|1706.6|1707|1706.6|1705.8|1705.2|8092
1607962210000|2020-12-14 16:10:10|1707.2|1706.8|1707|1706.6|1708.2|1707.8|1707|1706.4|7034
1607962220000|2020-12-14 16:10:20|1707.2|1706.8|1708.4|1707.8|1708.8|1708.2|1707.2|1706.8|857
1607962230000|2020-12-14 16:10:30|1708.2|1707.4|1707.8|1707.4|1708.2|1707.6|1707.6|1707|2133
1607962240000|2020-12-14 16:10:40|1708|1707.2|1708.4|1707.8|1708.6|1708.2|1707.8|1707.2|399
1607962250000|2020-12-14 16:10:50|1708.2||1708.2||1708.4||1708||211
1607962260000|2020-12-14 16:11:00|1708|1707.6|1708|1707.4|1708.2|1707.8|1707.8|1707.4|195
1607962270000|2020-12-14 16:11:10|1707.8|1707.6|1708.4|1708|1708.6|1708|1707.8|1707.6|823
1607962280000|2020-12-14 16:11:20|1708.2|1707.6|1708.6|1708|1708.6|1708|1708|1707.6|768
1607962290000|2020-12-14 16:11:30|1708.4||1708.6||1708.6||1708.4||0
1607962300000|2020-12-14 16:11:40|1708.8|1708.2|1708.8|1708.4|1708.8|1708.4|1708.8|1708.2|3250
1607962310000|2020-12-14 16:11:50|1708.6|1708|1708.8|1708.4|1708.8|1708.4|1708.6|1708|50
1607962320000|2020-12-14 16:12:00|1708.6|1708|1708.6|1708.2|1708.8|1708.4|1708.6|1708|400
1607962330000|2020-12-14 16:12:10|1708.8|1708.4|1709.2|1708.8|1709.2|1709|1708.6|1708.2|8240
1607962340000|2020-12-14 16:12:20|1709.4|1709|1709.4|1709|1709.6|1709.2|1709|1708.8|4147
1607962350000|2020-12-14 16:12:30|1709.6|1708.8|1709.2|1708.8|1709.6|1708.8|1709.2|1708.8|873
1607962360000|2020-12-14 16:12:40|1709.4|1709|1709.6|1709.4|1709.8|1709.4|1709.4|1708.8|2492
1607962370000|2020-12-14 16:12:50|1709.2|1709|1709.4|1709|1709.6|1709.2|1708.6|1708.4|16254
1607962380000|2020-12-14 16:13:00|1709.2|1709.2|1709.4|1709|1709.4|1709.2|1709.2|1709|1719
1607962390000|2020-12-14 16:13:10|1709.2||1709.2||1709.4||1709.2||0
1607962400000|2020-12-14 16:13:20|1709.4||1709.4||1709.4||1709.2||714
1607962410000|2020-12-14 16:13:30|1709.6|1709.2|1709.2|1709|1709.6|1709.2|1709.2|1709|1261
1607962420000|2020-12-14 16:13:40|1709.4||1709.2||1709.4||1709.2||170
1607962430000|2020-12-14 16:13:50|1709.4||1709.4||1709.4||1709.4||0
1607962440000|2020-12-14 16:14:00|1709.2||1709.2||1709.2||1709.2||0
1607962450000|2020-12-14 16:14:10|1709.4|1709.2|1709|1708.8|1709.4|1709.2|1708.8|1708.4|4184
1607962460000|2020-12-14 16:14:20|1708.8|1708.4|1709|1708.6|1709|1708.8|1708.8|1708.4|1062
1607962470000|2020-12-14 16:14:30|1709.2|1708.8|1710|1709.8|1710|1709.8|1709.2|1708.8|5510
1607962480000|2020-12-14 16:14:40|1710.2|1710|1710.2|1709.8|1710.2|1710|1710|1709.8|1911
1607962490000|2020-12-14 16:14:50|1710|1710|1710|1709.6|1710.2|1710|1710|1709.6|1158
1607962500000|2020-12-14 16:15:00|1709.8|1709.2|1709.4|1709|1709.8|1709.2|1709.4|1709|947
1607962510000|2020-12-14 16:15:10|1709.6|1709.2|1709.2|1708.6|1709.6|1709.2|1709.2|1708.6|30
1607962520000|2020-12-14 16:15:20|1709.4|1709|1709.4|1708.8|1709.4|1709|1709.4|1708.8|617
1607962530000|2020-12-14 16:15:30|1709.6|1709|1710.2|1709.4|1710.2|1709.4|1709.6|1709|263
1607962540000|2020-12-14 16:15:40|1710.4|1709.8|1710.4|1709.8|1710.4|1709.8|1710.4|1709.6|40
1607962550000|2020-12-14 16:15:50|1711.2|1710.4|1711.4|1711|1711.4|1711|1711.2|1710.4|679
1607962560000|2020-12-14 16:16:00|1711.6|1710.8|1712|1711.4|1712.2|1711.6|1711.6|1710.8|821
1607962570000|2020-12-14 16:16:10|1710.4|1710|1710.4|1710|1710.4|1710|1710.4|1710|1058
1607962580000|2020-12-14 16:16:20|1710|1709.2|1710.8|1710|1710.8|1710|1710|1709.2|138
1607962590000|2020-12-14 16:16:30|1711.2|1710.4|1711|1710.4|1711.2|1710.8|1711|1710.4|0
1607962600000|2020-12-14 16:16:40|1710.8||1710.8||1710.8||1710.8||0
1607962610000|2020-12-14 16:16:50|1711|1710.2|1711|1710.2|1711|1710.2|1710.6|1710.2|303
1607962620000|2020-12-14 16:17:00|1710.2|1709.2|1710.2|1709.8|1710.2|1709.8|1710.2|1709.2|47
1607962630000|2020-12-14 16:17:10|1710|1709.2|1710|1709.2|1710.2|1709.4|1709.8|1709.2|362
1607962640000|2020-12-14 16:17:20|1709.8||1709.8||1709.8||1709.8||0
1607962650000|2020-12-14 16:17:30|1710|1710.2|1711|1710.2|1711|1710.2|1710|1710.2|72
1607962660000|2020-12-14 16:17:40|1710.2|1710.4|1710.4|1709.8|1710.4|1710.4|1710.2|1709.6|516
1607962670000|2020-12-14 16:17:50|1710.6|1710.2|1711.8|1711|1711.8|1711|1710.6|1710.2|430
1607962680000|2020-12-14 16:18:00|1711.6|1711.2|1711.8|1711.2|1711.8|1711.2|1711.6|1711.2|199
1607962690000|2020-12-14 16:18:10|1712.2|1711.6|1711.8|1711.2|1712.4|1711.6|1711.8|1711.2|123
1607962700000|2020-12-14 16:18:20|1712.2|1711.4|1712.2|1711.4|1712.2|1711.4|1712.2|1711.4|120
1607962710000|2020-12-14 16:18:30|1712||1712.2||1712.2||1712||0
1607962720000|2020-12-14 16:18:40|1713|1711.8|1713|1712.2|1714.2|1713.6|1713|1711.8|516
1607962730000|2020-12-14 16:18:50|1713.2|1713.4|1713.4|1712.6|1713.8|1713.4|1713.2|1712.6|11017
1607962740000|2020-12-14 16:19:00|1712.6|1711.8|1711.6|1711.2|1712.6|1711.8|1711.6|1711.2|67
1607962750000|2020-12-14 16:19:10|1711.2|1710.8|1712|1711.4|1712|1711.4|1711|1710.2|542
1607962760000|2020-12-14 16:19:20|1712.2|1711.6|1712.2|1711.6|1712.6|1712|1712.2|1711.6|1360
1607962770000|2020-12-14 16:19:30|1712.6|1711.8|1712.2|1711.6|1712.6|1711.8|1712.2|1711.6|745
1607962780000|2020-12-14 16:19:40|1711.8|1711.2|1712.4|1712|1712.4|1712|1711.8|1711.2|786
1607962790000|2020-12-14 16:19:50|1713.2|1712.6|1713|1712.4|1713.2|1712.8|1713|1712.4|197
1607962800000|2020-12-14 16:20:00|1714.2|1713.6|1714.4|1713.6|1714.6|1713.8|1713.8|1713|8783
1607962810000|2020-12-14 16:20:10|1713.8|1713|1713.4|1712.8|1713.8|1713|1713.2|1712.4|400
1607962820000|2020-12-14 16:20:20|1713.6|1713.2|1713.8|1713.2|1713.8|1713.2|1713.6|1713.2|946
1607962830000|2020-12-14 16:20:30|1713.6|1712.8|1713.6|1712.8|1713.6|1713|1713|1712.4|716
1607962840000|2020-12-14 16:20:40|1713.2|1713|1713.2|1712.4|1713.2|1713|1713.2|1712.4|42
1607962850000|2020-12-14 16:20:50|1712.8|1712|1712.8|1712.2|1713|1712.4|1712.8|1712|71
1607962860000|2020-12-14 16:21:00|1712.6|1712|1714|1713.6|1714|1713.6|1712.2|1711.8|2852
1607962870000|2020-12-14 16:21:10|1713.8|1713|1713.2|1712.8|1714|1713.4|1713.2|1712.8|647
1607962880000|2020-12-14 16:21:20|1712.2|1711.8|1711.8|1711.2|1712.4|1711.8|1711.8|1711.2|2187
1607962890000|2020-12-14 16:21:30|1712.8|1712.2|1712.8|1712.2|1712.8|1712.2|1712.8|1712|451
1607962900000|2020-12-14 16:21:40|1712.6|1712|1712|1711.4|1712.8|1712|1712|1711.4|1093
1607962910000|2020-12-14 16:21:50|1712.2|1711.8|1712|1711.4|1712.2|1711.8|1712|1711.4|984
1607962920000|2020-12-14 16:22:00|1712.2|1711.6|1713.2|1712.4|1713.2|1712.4|1712.2|1711.6|1142
1607962930000|2020-12-14 16:22:10|1712.8|1712.2|1712|1711.2|1712.8|1712.2|1712|1711.2|837
1607962940000|2020-12-14 16:22:20|1712.2|1711.4|1712|1711.4|1712.2|1711.4|1711.8|1711.4|314
1607962950000|2020-12-14 16:22:30|1711.8|1711.2|1712|1711.4|1712|1711.4|1711.8|1711.2|373
1607962960000|2020-12-14 16:22:40|1712.2|1711.6|1712.2|1711.8|1712.2|1711.8|1712|1711.4|923
1607962970000|2020-12-14 16:22:50|1711.6|1711.2|1711|1710.4|1711.6|1711.2|1711|1710.4|1065
1607962980000|2020-12-14 16:23:00|1711.2|1710.6|1711.2|1710.8|1711.2|1710.8|1711.2|1710.6|74
1607962990000|2020-12-14 16:23:10|1712|1711.4|1711.6|1711.2|1712|1711.4|1711.6|1711.2|424
1607963000000|2020-12-14 16:23:20|1711.2|1711|1711|1710.4|1711.2|1711|1711|1710.4|417
1607963010000|2020-12-14 16:23:30|1710.8|1710.2|1710.8|1710.2|1710.8|1710.2|1710.6|1710.2|505
1607963020000|2020-12-14 16:23:40|1710.6|1710|1710.4|1710|1710.6|1710.2|1710.4|1710|3392
1607963030000|2020-12-14 16:23:50|1710|1709.2|1710|1709.4|1710.2|1709.6|1709.6|1709.2|598
1607963040000|2020-12-14 16:24:00|1710.4|1709.8|1710.4|1709.8|1710.4|1709.8|1710.4|1709.8|565
1607963050000|2020-12-14 16:24:10|1710|1709.6|1710.4|1709.4|1710.4|1709.6|1710|1709.4|180
1607963060000|2020-12-14 16:24:20|1710.8|1710|1710.8|1710.2|1711.2|1710.8|1710.8|1710|238
1607963070000|2020-12-14 16:24:30|1711.2|1710.6|1710|1709.4|1711.2|1710.6|1710|1709.4|1246
1607963080000|2020-12-14 16:24:40|1710.4|1709.2|1709.8|1709.2|1710.4|1709.2|1709.6|1709.2|144
1607963090000|2020-12-14 16:24:50|1709.6|1709.4|1710.4|1709.6|1710.4|1709.6|1709.6|1709|208
1607963100000|2020-12-14 16:25:00|1710|1709.8|1710|1709.4|1710|1709.8|1710|1709.2|400
1607963110000|2020-12-14 16:25:10|1709.6|1709.2|1709.6|1709|1709.6|1709.2|1709.6|1709|102
1607963120000|2020-12-14 16:25:20|1709.2|1708.6|1709.2|1708.6|1709.4|1708.8|1709.2|1708.6|293
1607963130000|2020-12-14 16:25:30|1709.4|1708.8|1710|1709.6|1710|1709.6|1709.4|1708.8|594
1607963140000|2020-12-14 16:25:40|1710.2|1709.8|1710.8|1710|1710.8|1710|1710.2|1709.8|205
1607963150000|2020-12-14 16:25:50|1710.6|1711.2|1711.2|1710.4|1712.2|1711.6|1710.6|1710.4|646
1607963160000|2020-12-14 16:26:00|1711.4|1710.6|1711.4|1710.8|1711.8|1711.2|1711.4|1710.6|281
1607963170000|2020-12-14 16:26:10|1711.2|1710.6|1711|1710.4|1711.2|1710.6|1711|1710.4|120
1607963180000|2020-12-14 16:26:20|1711.2|1710.6|1711.4|1710.8|1711.4|1710.8|1711.2|1710.6|162
1607963190000|2020-12-14 16:26:30|1711.2|1710.6|1710.8|1710|1711.2|1710.6|1710.8|1710|457
1607963200000|2020-12-14 16:26:40|1710.4|1709.8|1710.4|1709.8|1710.4|1709.8|1710.4|1709.8|100
1607963210000|2020-12-14 16:26:50|1710|1709.4|1710.2|1709.6|1710.2|1709.6|1710|1709.4|388
1607963220000|2020-12-14 16:27:00|1710.8|1710.2|1711.2|1710.4|1711.4|1710.8|1710.8|1710.2|896
1607963230000|2020-12-14 16:27:10|1710.8|1710.6|1710.8|1710|1711.2|1710.6|1710.8|1710|577
1607963240000|2020-12-14 16:27:20|1710|1709.4|1710.4|1709.6|1710.4|1709.6|1710|1709.4|121
1607963250000|2020-12-14 16:27:30||1709.8||1709.8||1709.8||1709.8|471
1607963260000|2020-12-14 16:27:40|1710.2|1709.6|1709.8|1709.2|1710.2|1709.6|1709.8|1709.2|430
1607963270000|2020-12-14 16:27:50|1710|1709.4|1710.4|1709.6|1710.4|1710|1710|1709.4|294
1607963280000|2020-12-14 16:28:00|1710.8|1710|1710.8|1710.2|1710.8|1710.2|1710.8|1709.8|506
1607963290000|2020-12-14 16:28:10|1711|1710.4|1711.6|1711|1711.6|1711|1710.8|1710.2|2933
1607963300000|2020-12-14 16:28:20|1711.2|1710.4|1711.4|1710.8|1711.6|1710.8|1711.2|1710.4|283
1607963310000|2020-12-14 16:28:30|1711.2|1710.4|1710.6|1710|1711.2|1710.4|1710.6|1710|241
1607963320000|2020-12-14 16:28:40|1710.8|1710.2|1710.8|1710.2|1710.8|1710.4|1710.8|1710|16
1607963330000|2020-12-14 16:28:50||1710.4||1710.4||1710.4||1710.4|30
1607963340000|2020-12-14 16:29:00|1711.2|1710.8|1710.8|1710.2|1712|1711|1710.4|1710|694
1607963350000|2020-12-14 16:29:10|1710.4|1710|1710.4|1709.6|1710.4|1710.2|1710.4|1709.6|591
1607963360000|2020-12-14 16:29:20|1710.6|1710|1710.6|1710|1710.6|1710|1710.4|1710|121
1607963370000|2020-12-14 16:29:30|1711.2|1710.6|1710.2|1709.6|1711.2|1710.6|1710.2|1709.6|714
1607963380000|2020-12-14 16:29:40|1711.2|1710.6|1710.8|1710|1711.4|1710.6|1710.8|1709.8|887
1607963390000|2020-12-14 16:29:50|1710.6|1709.8|1710.8|1709.8|1710.8|1709.8|1710.6|1709.8|355
1608019200000|2020-12-15 08:00:00||1689.8||1689.8||1689.8||1689.8|0
1608019220000|2020-12-15 08:00:20|1706.2|1700.4|1698.8|1695.4|1706.2|1700.4|1698.8|1695.4|40588
1608019230000|2020-12-15 08:00:30|1697.2|1697.2|1697.8|1695.6|1698.8|1697.2|1696.6|1695|1659
1608019240000|2020-12-15 08:00:40|1697|1695.4|1697|1694.2|1697|1695.4|1695.4|1694|7045
1608019250000|2020-12-15 08:00:50|1696.8||1696.4||1696.8||1696||72
1608019260000|2020-12-15 08:01:00|1696.2|1694|1692.8|1690.6|1696.2|1694|1692|1690.2|2407
1608019270000|2020-12-15 08:01:10|1693|1690.8|1693.6|1691.6|1693.6|1691.8|1693|1690.8|887
1608019280000|2020-12-15 08:01:20|1694||1694||1694.2||1694||852
1608019290000|2020-12-15 08:01:30|1693.8|1692.8|1694|1692.2|1695.4|1694|1693.6|1691.6|10441
1608019300000|2020-12-15 08:01:40|1693.8|1692|1693.8|1692.2|1693.8|1692.2|1693.8|1692|100
1608019310000|2020-12-15 08:01:50|1694|1691.8|1692|1690|1694.4|1691.8|1692|1690|1600
1608019320000|2020-12-15 08:02:00|1691.8|1690.2|1693.6|1692.2|1693.8|1692.2|1691.8|1690.2|1101
1608019330000|2020-12-15 08:02:10|1693|1692|1693.6|1691|1693.8|1692|1692.8|1690.2|1278
1608019340000|2020-12-15 08:02:20|1694|1691.2|1695.2|1693|1696|1693|1693.6|1691.2|1200
1608019350000|2020-12-15 08:02:30|1694.6|1692.2|1694|1692.2|1694.6|1693.2|1693.4|1691|1400
1608019360000|2020-12-15 08:02:40|1694.4|1691.8|1695.2|1693.8|1695.2|1693.8|1694.2|1691.8|207
1608019370000|2020-12-15 08:02:50|1694.6|1692.8|1692.2|1690|1695.2|1692.8|1692.2|1690|618
1608019380000|2020-12-15 08:03:00|1691.8|1690.2|1692.2|1690.2|1692.2|1690.4|1691.4|1690|327
1608019390000|2020-12-15 08:03:10|1692.8|1690.6|1694|1691.4|1694|1692|1692.6|1690.6|647
1608019400000|2020-12-15 08:03:20|1693.6|1690.8|1693|1690.8|1693.6|1690.8|1693|1690.8|351
1608019410000|2020-12-15 08:03:30|1692.8|1691.4|1693|1691.6|1693|1691.6|1692.6|1691.4|0
1608019420000|2020-12-15 08:03:40|1693.6|1691.4|1693.2|1691.6|1693.6|1691.6|1692.8|1691.4|209
1608019430000|2020-12-15 08:03:50|1693.4|1692.6|1694|1692.2|1694|1692.6|1693.4|1692.2|256
1608019440000|2020-12-15 08:04:00|1693.8|1693|1695.6|1694.2|1695.6|1694.6|1693.8|1692.2|1943
1608019450000|2020-12-15 08:04:10|1696.4|1694|1693.8|1692.4|1696.8|1694.8|1693.8|1691.6|4344
1608019460000|2020-12-15 08:04:20|1693.6|1692.2|1695.6|1693.8|1695.6|1693.8|1693.6|1692.2|194
1608019470000|2020-12-15 08:04:30|1695.8|1695|1695.4|1693.6|1696.4|1695|1694.4|1692.4|805
1608019480000|2020-12-15 08:04:40|1695.6||1695.2||1695.6||1694.8||0
1608019490000|2020-12-15 08:04:50|1695.6|1693.8|1698.6|1696.6|1698.6|1696.6|1695.6|1693.8|907
1608019500000|2020-12-15 08:05:00|1698.4|1696.8|1697.8|1695.8|1698.8|1697|1696.2|1694.6|1997
1608019510000|2020-12-15 08:05:10|1698|1696.2|1701.8|1700.4|1702.8|1700.4|1698|1696.2|1734
1608019520000|2020-12-15 08:05:20|1702.8|1700.6|1704|1702.2|1704|1702.2|1702.6|1700.6|0
1608019530000|2020-12-15 08:05:30|1705|1702.4|1704.4|1702.6|1705|1702.8|1704.2|1702.4|73
1608019540000|2020-12-15 08:05:40|1705.2|1702.8|1704.2|1702.8|1706.4|1703.8|1704.2|1702.4|880
1608019550000|2020-12-15 08:05:50|1704|1702.6|1702.6|1701|1704|1702.6|1702.6|1701|2534
1608019560000|2020-12-15 08:06:00|1702.4|1700.4|1705.2|1703.6|1705.2|1703.6|1701.8|1700|3072
1608019570000|2020-12-15 08:06:10|1706.2|1703.8|1707|1705|1707.4|1705|1706.2|1703.8|1462
1608019580000|2020-12-15 08:06:20|1706.8|1704.8|1706.6|1704.8|1706.8|1705|1706.6|1704.8|65
1608019590000|2020-12-15 08:06:30|1706.8|1705|1706.8|1705.8|1706.8|1705.8|1706.8|1705|0
1608019600000|2020-12-15 08:06:40|1707.6|1706.4|1707.6|1705.6|1708|1706.4|1706.8|1705.6|725
1608019610000|2020-12-15 08:06:50|1707.8|1706.8|1709.2|1707.4|1709.2|1707.4|1707.4|1705.6|5000
1608019620000|2020-12-15 08:07:00|1709.6|1707.6|1707.4|1705.4|1710.8|1709.4|1707.4|1705.4|5527
1608019630000|2020-12-15 08:07:10|1708|1705.6|1709.2|1707.8|1709.4|1707.8|1708|1705.6|1026
1608019640000|2020-12-15 08:07:20|1710.4|1708|1712.2|1710.6|1712.2|1711.2|1710.4|1708|1134
1608019650000|2020-12-15 08:07:30|1713.2|1712|1716.8|1715|1717.2|1715.4|1712.2|1710.6|7417
1608019660000|2020-12-15 08:07:40|1716|1714.6|1716.4|1713.8|1716.8|1714.8|1715.8|1713.4|1150
1608019670000|2020-12-15 08:07:50|1716.2|1714.2|1716.2|1714.2|1716.2|1714.6|1716.2|1714.2|467
1608019680000|2020-12-15 08:08:00|1716|1713.8|1714|1712.2|1716|1713.8|1713.4|1711|1778
1608019690000|2020-12-15 08:08:10|1713.2|1711.4|1712.2|1710|1713.2|1711.4|1712.2|1710|597
1608019700000|2020-12-15 08:08:20|1711.2|1709.4|1711.2|1708.2|1711.2|1709.4|1711.2|1708|902
1608019710000|2020-12-15 08:08:30|1711|1707.2|1709.6|1708|1711|1708.4|1708.4|1706.8|500
1608019720000|2020-12-15 08:08:40||1708.2||1708||1708.2||1708|880
1608019730000|2020-12-15 08:08:50|1709.4|1708.2|1710.6|1709|1710.6|1710|1708.6|1708|1949
1608019740000|2020-12-15 08:09:00|1710.4|1708.6|1710.6|1709.2|1710.6|1709.4|1710.4|1708.2|542
1608019750000|2020-12-15 08:09:10|1711|1709.8|1714.8|1712.6|1714.8|1712.8|1711|1709.4|5180
1608019760000|2020-12-15 08:09:20||1712.8||1713.2||1713.2||1712.8|50
1608019770000|2020-12-15 08:09:30|1714.6|1712.8|1713.2|1711.4|1714.6|1713.2|1712|1711.4|1713
1608019780000|2020-12-15 08:09:40|1712.4|1711.6|1712|1710.4|1712.4|1711.6|1712|1710.4|1260
1608019790000|2020-12-15 08:09:50|||||||||200
1608019800000|2020-12-15 08:10:00|1711.2|1710|1709.6|1708|1711.2|1710|1709.6|1708|2307
1608019810000|2020-12-15 08:10:10|1710|1708.8|1710.8|1709.6|1712|1710|1710|1708.8|2625
1608019820000|2020-12-15 08:10:20|1710|1708.8|1710|1708.2|1710|1709.4|1709.4|1708|4379
1608019830000|2020-12-15 08:10:30|1709.8|1708|1709.8|1708|1709.8|1708|1709.8|1708|0
1608019840000|2020-12-15 08:10:40|1710|1708.2|1710|1708.6|1710|1708.6|1710|1708.2|0
1608019850000|2020-12-15 08:10:50|1709.8|1708.2|1709.8|1708|1709.8|1708.2|1709.8|1708|0
1608019860000|2020-12-15 08:11:00|1710|1708.2|1709.2|1708.2|1710|1708.8|1708.8|1708.2|409
1608019870000|2020-12-15 08:11:10|1709.6|1708.6|1708.6|1707.2|1709.6|1708.6|1708.6|1706.6|2441
1608019880000|2020-12-15 08:11:20|1709.4|1707.8|1709.2|1708|1709.8|1708.8|1709.2|1707.4|699
1608019890000|2020-12-15 08:11:30|1709.6|1709|1710|1708.6|1710|1709|1709.6|1708.6|1102
1608019900000|2020-12-15 08:11:40|1709.8|1708.2|1709.8|1708.2|1710|1708.2|1709.8|1708.2|0
1608019920000|2020-12-15 08:12:00|1710|1708.4|1713.2|1712.2|1713.2|1712.2|1709.4|1708.2|8541
1608019930000|2020-12-15 08:12:10||1711.6||1711.8||1711.8||1711.4|0
1608019950000|2020-12-15 08:12:30|1713.6|1712|1713.2|1712|1714|1713.2|1712.8|1712|3442
1608019960000|2020-12-15 08:12:40|1712.6|1711.6|1710.8|1708.8|1712.6|1711.6|1710.8|1708.8|1389
1608019970000|2020-12-15 08:12:50||1709.2||1708.8||1709.2||1708.8|0
1608019980000|2020-12-15 08:13:00|1711.2|1709|1713|1711.6|1713|1711.8|1710.8|1708.8|1112
1608019990000|2020-12-15 08:13:10|1712.8|1711.8|1712.8|1711.6|1712.8|1712|1712.6|1711.6|1470
1608020000000|2020-12-15 08:13:20|1713|1712.2|1712.4|1711|1714|1712.2|1712|1711|2676
1608020010000|2020-12-15 08:13:30|||||||||111
1608020020000|2020-12-15 08:13:40|1711.6|1710.2|1710.4|1708.8|1711.6|1710.2|1710.4|1708.8|756
1608020030000|2020-12-15 08:13:50|1710.6|1709|1710.8|1709.2|1711.4|1710.4|1710.6|1709|570
1608020040000|2020-12-15 08:14:00|1710.6|1709|1710.4|1709|1710.6|1709|1710.4|1709|0
1608020050000|2020-12-15 08:14:10|||||||||1
1608020060000|2020-12-15 08:14:20|||||||||99
1608020070000|2020-12-15 08:14:30|1710|1708.2|1709.4|1708.2|1710|1708.8|1708.8|1708|718
1608020080000|2020-12-15 08:14:40|1709.2|1708|1708|1707|1709.2|1708|1708|1707|2030
1608020090000|2020-12-15 08:14:50|1707.6|1706.6|1706.4|1705|1707.6|1706.6|1706.4|1704.8|1034
1608020100000|2020-12-15 08:15:00|1706.2|1704.6|1706.8|1705|1706.8|1705|1704.8|1703.2|3069
1608020110000|2020-12-15 08:15:10|1706.6|1704.4|1708.6|1707|1708.6|1707|1706|1704.4|1711
1608020120000|2020-12-15 08:15:20|1708.4|1706.8|1708|1706.4|1708.4|1706.8|1708|1706.4|58
1608020130000|2020-12-15 08:15:30|1707.2|1706.2|1705.2|1704|1707.2|1706.2|1705.2|1704|1194
1608020140000|2020-12-15 08:15:40|1704.8|1703|1703.6|1702|1704.8|1703|1703.6|1702|1191
1608020150000|2020-12-15 08:15:50|1703.4|1701.6|1702.2|1701.2|1703.4|1701.6|1701.6|1700.8|1569
1608020160000|2020-12-15 08:16:00|1702|1700.8|1701.2|1700.4|1702|1700.8|1701.2|1700|0
1608020170000|2020-12-15 08:16:10|1700.8|1700.2|1699.8|1698.8|1701.2|1700.6|1699.8|1698.6|2764
1608020180000|2020-12-15 08:16:20|1699.6|1698.4|1699.8|1698.6|1699.8|1698.6|1699.4|1698.4|0
1608020190000|2020-12-15 08:16:30|1700|1698.8|1700.8|1699.6|1700.8|1699.6|1700|1698.8|3732
1608020200000|2020-12-15 08:16:40|1700.6|1698.6|1700.4|1699.4|1700.8|1699.8|1700.2|1698.6|675
1608020210000|2020-12-15 08:16:50|1700.8|1699.8|1701|1699.4|1701|1700.2|1700.4|1699.2|437
1608020220000|2020-12-15 08:17:00|1700.8|1699.2|1701.6|1700.4|1701.8|1700.4|1700.4|1699.2|1400
1608020230000|2020-12-15 08:17:10|1701.8|1700.6|1703|1701.6|1703.2|1702|1701.8|1700.6|642
1608020240000|2020-12-15 08:17:20|1702.4|1701.2|1703.8|1702.4|1703.8|1702.4|1702.2|1700.6|50
1608020250000|2020-12-15 08:17:30|1704.2|1702.6|1706|1704.4|1706|1704.4|1704.2|1702.6|223
1608020260000|2020-12-15 08:17:40|1706.6|1704.6|1706.8|1705.4|1707|1705.8|1706.6|1704.6|1241
1608020270000|2020-12-15 08:17:50|1707|1705.6|1706.6|1705.4|1707|1705.6|1706.4|1705.2|0
1608020280000|2020-12-15 08:18:00|1706.2|1705.2|1706|1704.4|1706.6|1705.4|1704.8|1703.2|2700
1608020290000|2020-12-15 08:18:10|1705.8|1704.2|1705.4|1704|1705.8|1704.6|1705.2|1703.6|0
1608020300000|2020-12-15 08:18:20|1705.6|1704.2|1705.4|1704.2|1706|1704.8|1705.2|1703.8|55
1608020310000|2020-12-15 08:18:30|1706|1704.4|1706|1704.8|1706.4|1705.2|1705.2|1704.4|2300
1608020320000|2020-12-15 08:18:40|1705.6|1704.4|1706.2|1705|1706.2|1705|1705.2|1703.6|208
1608020330000|2020-12-15 08:18:50|1706.6|1705.6|1706.4|1705.2|1708|1706.6|1706.4|1704.8|1185
1608020340000|2020-12-15 08:19:00|1707|1704.8|1706.2|1704.8|1707.6|1706.4|1706.2|1704.8|119
1608020350000|2020-12-15 08:19:10|1706.6|1705|1706.2|1705|1706.6|1705.4|1706.2|1704.8|340
1608020360000|2020-12-15 08:19:20|1706.4|1705.2|1707|1705.6|1707.4|1706.4|1706|1704.8|31
1608020370000|2020-12-15 08:19:30|1707.2|1705.8|1709.2|1708|1709.2|1708|1707.2|1705.8|290
1608020380000|2020-12-15 08:19:40|1709.8|1708.2|1711|1709.8|1711|1710|1709.8|1708.2|446
1608020390000|2020-12-15 08:19:50|1712|1710|1714.8|1713.2|1715.2|1714.4|1712|1710|4200
1608020400000|2020-12-15 08:20:00|1714.6|1713|1712.8|1712|1715.4|1714|1712.8|1712|1971
1608020410000|2020-12-15 08:20:10|1713.2|1712.2|1714|1712.8|1714|1712.8|1713.2|1712.2|0
1608020420000|2020-12-15 08:20:20|1713.8|1712.6|1713.8|1712|1713.8|1712.6|1713.8|1712|0
1608020430000|2020-12-15 08:20:30||1712.2||1712.6||1712.6||1712.2|0
1608020440000|2020-12-15 08:20:40|1714|1713.2|1715.2|1713.6|1715.2|1713.6|1714|1712.8|700
1608020450000|2020-12-15 08:20:50||1713.4||1713.8||1713.8||1713.4|150
1608020460000|2020-12-15 08:21:00|1715|1713.4|1713.8|1712.2|1715|1713.4|1713.6|1712.2|1255
1608020470000|2020-12-15 08:21:10|1713|1711.8|1711.4|1710|1713.8|1712.2|1711.4|1709.8|4625
1608020480000|2020-12-15 08:21:20|1711.6|1710.4|1711.4|1710.8|1712.6|1711.6|1711.4|1710|223
1608020490000|2020-12-15 08:21:30|1711.8|1711.4|1713.4|1712.8|1713.4|1712.8|1711.8|1711.4|3643
1608020500000|2020-12-15 08:21:40|1713.8|1713|1712.2|1711|1714.4|1713|1712.2|1710.8|272
1608020510000|2020-12-15 08:21:50|1712.6|1711.2|1713.6|1712.2|1713.8|1712.6|1712.4|1710.8|260
1608020520000|2020-12-15 08:22:00|1713.8|1712.4|1713.6|1712.2|1714.2|1712.8|1713.2|1712.2|25
1608020530000|2020-12-15 08:22:10|1713.8|1712.4|1713.8|1712.8|1714.4|1713|1713.4|1712.2|0
1608020540000|2020-12-15 08:22:20|1714.6|1713|1717.4|1716.6|1717.4|1716.6|1714.6|1713|1167
1608020550000|2020-12-15 08:22:30|1717.8|1717.2|1719|1717.6|1719|1717.8|1717.8|1717.2|656
1608020560000|2020-12-15 08:22:40|1718.8|1717.8|1718.8|1717.6|1718.8|1718|1718.8|1717.4|190
1608020570000|2020-12-15 08:22:50|1718|1717.4|1717.8|1716.2|1718|1717.4|1717.4|1716|3078
1608020580000|2020-12-15 08:23:00|1717.6|1715.8|1717|1715.6|1717.8|1716.4|1715|1713.6|3099
1608020590000|2020-12-15 08:23:10|1717.6|1716.8|1717.2|1715.8|1717.6|1716.8|1717|1715.6|1600
1608020610000|2020-12-15 08:23:30|1717.6|1716|1718|1716.8|1718|1716.8|1717.4|1716|544
1608020620000|2020-12-15 08:23:40|1718.4|1717|1718|1716.8|1718.6|1717.6|1718|1716.8|940
1608020630000|2020-12-15 08:23:50|1717.8|1717.2|1718.6|1717.2|1718.6|1717.2|1717.8|1717.2|108
1608020640000|2020-12-15 08:24:00|1719|1717.4|1719.8|1718.8|1719.8|1718.8|1719|1717.4|1215
1608020650000|2020-12-15 08:24:10|1719.6|1718.6|1718.6|1717.6|1719.6|1718.6|1718.6|1717.2|597
1608020660000|2020-12-15 08:24:20|1718.4|1717.4|1717.6|1716.4|1718.4|1717.4|1717.2|1715.8|1609
1608020670000|2020-12-15 08:24:30|1717.4|1716.6|1717.4|1716.4|1717.4|1716.8|1717.4|1716.4|0
1608020680000|2020-12-15 08:24:40|1717|1716.2|1716.6|1715.6|1717.4|1716.2|1716.4|1715.6|1644
1608020690000|2020-12-15 08:24:50|1717.2|1715.8|1717.6|1716.4|1717.6|1716.4|1717.2|1715.8|79
1608020700000|2020-12-15 08:25:00|1718|1717|1718|1717|1718|1717.2|1717.6|1716.4|487
1608020710000|2020-12-15 08:25:10|1718.4|1717.4|1718.6|1717.6|1718.6|1717.6|1718.4|1717.4|501
1608020720000|2020-12-15 08:25:20|1719|1718|1719|1717.6|1720|1719.2|1719|1717.6|475
1608020730000|2020-12-15 08:25:30|1718.8|1717.4|1718|1716.8|1719|1717.6|1717.6|1716|675
1608020740000|2020-12-15 08:25:40|1718.2|1716.6|1717.8|1716.6|1718.4|1716.6|1717.8|1716.6|0
1608020750000|2020-12-15 08:25:50|1718.2|1716.4|1718.4|1717|1718.8|1717.2|1717.8|1716.4|5
1608020760000|2020-12-15 08:26:00|1718|1716.8|1719|1718|1719|1718|1717.8|1716.6|1183
1608020770000|2020-12-15 08:26:10|1718.4|1717.6|1718.8|1718|1719|1718.4|1718.4|1717.6|616
1608020780000|2020-12-15 08:26:20|1718.6|1717.6|1718.2|1717.6|1718.6|1717.6|1718.2|1717.6|45
1608020790000|2020-12-15 08:26:30|1718.4|1717.8|1719.4|1718.4|1719.4|1718.4|1718.4|1717.6|1899
1608020800000|2020-12-15 08:26:40|1719|1718|1718.4|1717.2|1719|1718|1718.4|1717.2|1578
1608020810000|2020-12-15 08:26:50|1717.8|1716.8|1717.2|1716.2|1717.8|1716.8|1717.2|1716.2|392
1608020820000|2020-12-15 08:27:00|1717|1715.6|1716.6|1715.4|1717|1715.6|1713.6|1712.2|2197
1608020830000|2020-12-15 08:27:10|1716.4|1715.6|1716.4|1715.2|1717|1715.8|1716|1715.2|0
1608020840000|2020-12-15 08:27:20|1716.6|1715.4|1716.2|1715.2|1717.2|1716.2|1716|1715.2|0
1608020850000|2020-12-15 08:27:30|1716.6|1715.4|1716.6|1715.6|1716.8|1715.8|1715.8|1714.8|1321
1608020860000|2020-12-15 08:27:40|1716.8|1715.8|1718|1717|1718|1717.2|1716.8|1715.8|500
1608020870000|2020-12-15 08:27:50|1717.8|1716.8|1718.8|1718.4|1718.8|1718.6|1717.8|1716.8|1094
1608020880000|2020-12-15 08:28:00|1718.6|1717.8|1717.8|1716.8|1718.6|1717.8|1717.6|1716.8|7049
1608020890000|2020-12-15 08:28:10|1718|1717|1717.8|1717|1718.2|1717.2|1717.8|1716.8|0
1608020900000|2020-12-15 08:28:20|1717.6|1716.8|1717.6|1716.8|1717.6|1717.2|1717.6|1716.8|81
1608020910000|2020-12-15 08:28:30|1717.2|1716.4|1717|1716|1717.6|1716.4|1716.2|1715|951
1608020920000|2020-12-15 08:28:40|1716.8|1715.8|1715|1714|1717|1715.8|1714.6|1713.2|1101
1608020930000|2020-12-15 08:28:50|1714.8|1713.6|1714.4|1713.4|1715|1713.6|1714.2|1712.8|0
1608020940000|2020-12-15 08:29:00|1714.6|1713.6|1713.6|1712.6|1715.4|1714.6|1713.4|1712.2|1009
1608020950000|2020-12-15 08:29:10|1713.8|1712.8|1715|1714|1715.4|1714.2|1713.8|1712.8|214
1608020960000|2020-12-15 08:29:20|1714.8|1713.8|1713.8|1712.8|1714.8|1713.8|1713.6|1712.2|500
1608020970000|2020-12-15 08:29:30|1714|1713|1714.2|1713.2|1714.6|1713.4|1713.4|1712.2|0
1608020980000|2020-12-15 08:29:40|1714.4|1713.4|1714.2|1713.2|1714.6|1713.4|1713|1712.6|2000
1608020990000|2020-12-15 08:29:50|1714.4|1713.4|1713|1712|1714.6|1713.6|1713|1711.6|25
1608021000000|2020-12-15 08:30:00|1713.2|1712.2|1713|1712|1713.4|1712.6|1712.4|1711.4|531
1608021010000|2020-12-15 08:30:10|1712.8|1711.8|1712.8|1712.2|1713.2|1712.2|1712.6|1711.8|0
1608021020000|2020-12-15 08:30:20|1712.6|1711.8|1715.2|1714.4|1715.4|1714.4|1712.6|1711.8|1068
1608021030000|2020-12-15 08:30:30|1715.4|1714.6|1715.6|1714.6|1715.6|1714.6|1714.4|1713.8|613
1608021040000|2020-12-15 08:30:40|1715.4|1714.8|1714.8|1714|1716.2|1715.2|1714.8|1714|205
1608021050000|2020-12-15 08:30:50|1714.6|1713|1714.6|1713.6|1714.8|1713.8|1713.4|1712.6|1025
1608021060000|2020-12-15 08:31:00|1714.8|1713.8|1715.6|1714.6|1716.6|1715.4|1714.4|1713.4|0
1608021070000|2020-12-15 08:31:10|1715.4|1714.4|1716.2|1715.2|1716.6|1715.4|1714.4|1713.8|185
1608021080000|2020-12-15 08:31:20|1716.4|1715.4|1719|1718|1719|1718|1716.4|1715.4|576
1608021090000|2020-12-15 08:31:30|1719.2|1718.2|1720.4|1719.2|1720.8|1720.2|1719.2|1718.2|9941
1608021100000|2020-12-15 08:31:40|1720.6|1719.4|1720.2|1719.4|1720.6|1719.8|1720.2|1719.2|625
1608021110000|2020-12-15 08:31:50|1720|1719.6|1720.6|1720|1720.6|1720.2|1720|1719.6|741
1608021120000|2020-12-15 08:32:00|1721|1720.2|1721.6|1720.8|1721.8|1720.8|1721|1720.2|1000
1608021130000|2020-12-15 08:32:10|1721.8|1721|1721|1720|1722.4|1721.6|1720.4|1719.6|1332
1608021140000|2020-12-15 08:32:20|1721.2|1720.4|1722|1721.4|1723.2|1722|1721.2|1720.4|457
1608021150000|2020-12-15 08:32:30|1721.8|1721.2|1721.8|1720.8|1722|1721.2|1721.8|1720.6|0
1608021160000|2020-12-15 08:32:40|1722|1720.6|1722|1720.8|1722|1720.8|1722|1720.6|0
1608021170000|2020-12-15 08:32:50|1722.2|1721|1723|1722|1723.2|1722.6|1722.2|1721|662
1608021180000|2020-12-15 08:33:00|1722.8|1721.8|1719.8|1718.8|1723|1721.8|1719.4|1718.6|3911
1608021190000|2020-12-15 08:33:10|1720|1718.6|1718|1717.4|1720|1718.8|1717.6|1716.6|672
1608021200000|2020-12-15 08:33:20|1718.2|1717.6|1717.6|1717|1719|1718|1717.6|1717|5
1608021210000|2020-12-15 08:33:30|1717.8|1716.8|1718.2|1717|1718.2|1717|1717.8|1716.8|229
1608021220000|2020-12-15 08:33:40|1718.4|1717.2|1717.6|1717|1718.6|1717.6|1717.6|1717|116
1608021230000|2020-12-15 08:33:50|1717.8|1717.2|1717.6|1717.2|1718.2|1717.4|1717.6|1717|0
1608021240000|2020-12-15 08:34:00|1718|1717.4|1717|1716.2|1718|1717.4|1716.8|1715.8|4412
1608021250000|2020-12-15 08:34:10|1716.8|1715.8|1717.2|1716.2|1717.6|1716.6|1716.6|1715.8|1147
1608021260000|2020-12-15 08:34:20|1717|1716|1715.4|1714.6|1717|1716|1715.2|1714|2018
1608021270000|2020-12-15 08:34:30|1715.2|1714.4|1715|1714.2|1715.4|1714.4|1715|1714.2|0
1608021280000|2020-12-15 08:34:40|1715.2|1714.6|1716.2|1715.2|1716.6|1715.6|1715.2|1714.2|313
1608021290000|2020-12-15 08:34:50|1716.4|1714.8|1715.4|1714.4|1716.4|1714.8|1715|1714.2|0
1608021300000|2020-12-15 08:35:00|1715.2|1714|1715|1714|1715.2|1714|1714.6|1713.6|262
1608021310000|2020-12-15 08:35:10|1715.6|1714.2|1715.4|1714.8|1715.8|1714.8|1715.2|1714.2|577
1608021320000|2020-12-15 08:35:20|1715.2|1714.2|1715.2|1714.2|1715.4|1714.4|1714.8|1714|438
1608021330000|2020-12-15 08:35:30|1715|1714|1715.4|1714.6|1715.4|1714.6|1715|1714|0
1608021340000|2020-12-15 08:35:40|1715.6|1714.2|1715|1714.2|1715.6|1714.2|1714.6|1713.6|0
1608021350000|2020-12-15 08:35:50|1714.8|1714.4|1715.2|1714.4|1715.4|1714.6|1714.8|1714.2|533
1608021360000|2020-12-15 08:36:00|1715.4|1714.6|1715.6|1714.8|1716|1715.2|1715.4|1714.6|173
1608021370000|2020-12-15 08:36:10|1715.8|1715|1716|1715.2|1716|1715.2|1715.8|1715|0
1608021380000|2020-12-15 08:36:20|1715.8|1715.4|1715.8|1715.4|1716|1715.4|1715.8|1715.2|205
1608021390000|2020-12-15 08:36:30|1716|1715.2|1716|1715.4|1716|1715.4|1716|1715.2|0
1608021400000|2020-12-15 08:36:40|1715.8|1715.2|1715.6|1715|1716|1715.2|1715.2|1714.8|0
1608021410000|2020-12-15 08:36:50|1715.4|1714.8|1715.4|1714.8|1715.4|1715|1715.4|1714.8|692
1608021420000|2020-12-15 08:37:00|1715.2|1714.6|1715|1714|1715.4|1714.6|1715|1714|354
1608021430000|2020-12-15 08:37:10|1715.2|1714.2|1715|1714|1715.6|1714.8|1714.6|1714|0
1608021440000|2020-12-15 08:37:20|1714.6|1713.8|1712.2|1711.4|1714.6|1713.8|1712.2|1711.4|2710
1608021450000|2020-12-15 08:37:30|1712.4|1711.2|1712|1711.4|1712.4|1711.4|1712|1711.2|0
1608021460000|2020-12-15 08:37:40|1712.2|1711.2|1712.2|1711.2|1712.6|1711.2|1711.8|1711.2|0
1608021470000|2020-12-15 08:37:50|1712.6|1711.4|1712.4|1711.4|1712.6|1711.8|1712.2|1711.4|0
1608021480000|2020-12-15 08:38:00|1712.6||1712.2||1712.6||1712.2||0
1608021490000|2020-12-15 08:38:10|1712|1711|1712|1710.8|1712.6|1711.4|1710.8|1710|7879
1608021500000|2020-12-15 08:38:20|1712.2|1711|1712.8|1712|1713.8|1713|1712.2|1711|949
1608021510000|2020-12-15 08:38:30|1712.6|1712.2|1712.8|1712.2|1713|1712.2|1712.6|1712|0
1608021520000|2020-12-15 08:38:40|1713.2|1712|1713.2|1712.8|1713.8|1713.4|1713.2|1712|876
1608021530000|2020-12-15 08:38:50|1713.6|1713|1714|1713.2|1714|1713.4|1713.6|1713|908
1608021540000|2020-12-15 08:39:00|1713.6|1713|1711.4|1710.6|1714|1713|1711.4|1710.6|1540
1608021550000|2020-12-15 08:39:10|1711.2|1710.2|1711.8|1710.6|1711.8|1710.8|1711|1710|400
1608021560000|2020-12-15 08:39:20|1711.6|1710.8|1714|1713|1714|1713|1711.4|1710.8|120
1608021570000|2020-12-15 08:39:30|1714.2|1713.8|1714.6|1713.6|1714.6|1714|1714|1713.4|690
1608021580000|2020-12-15 08:39:40|1714.4|1713.4|1714|1713.4|1714.4|1713.6|1713|1712.2|1159
1608021590000|2020-12-15 08:39:50|1714.2||1714.2||1714.2||1714.2||0
1608021600000|2020-12-15 08:40:00|1714|1713.2|1713.2|1712.6|1714|1713.2|1713.2|1712.2|284
1608021610000|2020-12-15 08:40:10|1713.4|1712.8|1713.4|1712.2|1714.2|1713.2|1713|1712.2|72
1608021620000|2020-12-15 08:40:20|1713.6|1712.4|1713.2|1712.2|1714|1713|1713|1712.2|880
1608021630000|2020-12-15 08:40:30|1713|1712|1713|1712.2|1713.2|1712.2|1713|1712|0
1608021640000|2020-12-15 08:40:40|1712.8|1712|1714.2|1713.2|1714.4|1714|1712.8|1712|1324
1608021650000|2020-12-15 08:40:50|1713.8|1713|1713.2|1712.4|1713.8|1713.2|1713|1712|417
1608021660000|2020-12-15 08:41:00|1713.4|1712.2|1714.8|1714|1714.8|1714|1713.4|1712.2|567
1608021670000|2020-12-15 08:41:10|1714.6|1713.8|1714.8|1714|1714.8|1714.2|1714.6|1713.6|20
1608021680000|2020-12-15 08:41:20|1715|1714.2|1715|1714.2|1715|1714.2|1715|1714.2|0
1608021690000|2020-12-15 08:41:30|1714.8|1713.8|1714.6|1713.8|1715|1714.2|1714.4|1713.6|0
1608021700000|2020-12-15 08:41:40|1714.8|1714|1714.8|1714|1714.8|1714|1714.2|1713.4|0
1608021710000|2020-12-15 08:41:50|1715|1714.2|1713.6|1713|1715|1714.4|1713.6|1713|700
1608021720000|2020-12-15 08:42:00|1713.4|1712.6|1713.8|1713.2|1714|1713.2|1713|1712.6|400
1608021730000|2020-12-15 08:42:10|1714|1713.4|1714.4|1713.4|1714.4|1713.8|1714|1713.2|0
1608021740000|2020-12-15 08:42:20|1714.6|1713.6|1714.6|1713.8|1714.8|1713.8|1714.6|1713.6|0
1608021750000|2020-12-15 08:42:30|1714.8|1714|1714.4|1713.4|1714.8|1714.2|1714.2|1713.4|0
1608021760000|2020-12-15 08:42:40|1714.8|1713.6|1715|1714.6|1715.6|1714.8|1714.8|1713.4|98
1608021770000|2020-12-15 08:42:50||1714.2||1714.6||1714.6||1714.2|0
1608021780000|2020-12-15 08:43:00|1715.2|1714.2|1715.4|1714.8|1715.4|1715|1715|1714.2|82
1608021790000|2020-12-15 08:43:10|1715.6|1715|1716.2|1715.4|1716.4|1715.4|1715.4|1714.8|1949
1608021800000|2020-12-15 08:43:20|1716.4|1715.6|1716.4|1716|1717|1716.6|1716.2|1715.4|574
1608021810000|2020-12-15 08:43:30|1716.6|1716.2|1716.8|1716|1716.8|1716.2|1716.6|1716|164
1608021820000|2020-12-15 08:43:40|1717|1716.2|1717.4|1717|1717.4|1717|1717|1716.2|1540
1608021830000|2020-12-15 08:43:50|1717.6|1717.2|1717.6|1717|1717.8|1717.2|1717.6|1717|50
1608021850000|2020-12-15 08:44:10|1717.4||1717.4||1717.4||1717.4||0
1608021860000|2020-12-15 08:44:20|1717|1716.6|1716.2|1715.4|1717|1716.6|1716.2|1715.4|1863
1608021870000|2020-12-15 08:44:30|1716.4|1715.6|1716.4|1715.8|1717|1716.2|1716.4|1715.6|894
1608021880000|2020-12-15 08:44:40|1716.6|1716|1716.6|1715.8|1717|1716.6|1716.4|1715.8|313
1608021890000|2020-12-15 08:44:50|1716.4|1716.4|1715.4|1714.8|1716.4|1716.4|1715.2|1714.4|1754
1608021900000|2020-12-15 08:45:00|1716|1715|1716|1715.2|1716.4|1715.8|1715.6|1714.6|874
1608021910000|2020-12-15 08:45:10|1716.2|1715.4|1715.6|1715|1716.4|1715.8|1715.6|1714.8|267
1608021920000|2020-12-15 08:45:20|1715.4|1714.6|1716.4|1715.6|1716.4|1715.6|1715.4|1714.6|96
1608021930000|2020-12-15 08:45:30|1716|1715.8|1716.2|1715.6|1716.4|1715.8|1716|1715.6|0
1608021940000|2020-12-15 08:45:40|1716.4|1715.8|1717|1716.2|1717|1716.4|1716.4|1715.6|1211
1608021950000|2020-12-15 08:45:50|1717.2|1716.6|1717.4|1716.4|1717.6|1716.8|1716.4|1716|3812
1608021960000|2020-12-15 08:46:00|1717.2|1716.2|1717|1716.4|1717.2|1716.6|1716.6|1716|414
1608021970000|2020-12-15 08:46:10|1716.8|1716.2|1716.8|1716.2|1716.8|1716.6|1716.4|1716|1417
1608021980000|2020-12-15 08:46:20|1717|1716.4|1717.4|1716.6|1717.4|1716.8|1716.6|1716.2|1000
1608021990000|2020-12-15 08:46:30|1717.6|1716.8|1716.4|1716|1717.8|1717.2|1716.2|1715.8|2243
1608022000000|2020-12-15 08:46:40|1716.6|1716.2|1716.8|1716.4|1717.6|1716.8|1716.6|1716.2|2454
1608022010000|2020-12-15 08:46:50|1717|1716|1716.2|1715.8|1717.2|1716|1716|1715.2|6
1608022020000|2020-12-15 08:47:00|1716|1715.6|1716|1715.4|1716.2|1716|1716|1715.2|705
1608022030000|2020-12-15 08:47:10|1715.8|1715.2|1716|1715.4|1716|1715.4|1715.2|1714.6|400
1608022040000|2020-12-15 08:47:20|1716.2|1715.2|1713.8|1712.8|1716.2|1715.6|1712.8|1712.2|3523
1608022050000|2020-12-15 08:47:30|1713.6|1712.6|1712.6|1712|1713.6|1712.8|1712.6|1712|1420
1608022060000|2020-12-15 08:47:40|1712.4|1711.8|1712.2|1711.8|1712.4|1711.8|1712|1711.4|335
1608022070000|2020-12-15 08:47:50|1712|1711.6|1714.2|1713.4|1714.4|1713.6|1711.8|1710.8|3202
1608022080000|2020-12-15 08:48:00|1714|1713.6|1713.8|1713.4|1714.6|1714.2|1713.8|1713.4|2653
1608022090000|2020-12-15 08:48:10|1713.6|1713|1712.2|1711.4|1713.6|1713|1712|1711.4|529
1608022100000|2020-12-15 08:48:20|1712.4|1711.6|1713|1712.6|1713|1712.6|1712.4|1711.4|0
1608022110000|2020-12-15 08:48:30|1713.4|1712.8|1715|1714.2|1715|1714.2|1713.2|1712.8|841
1608022120000|2020-12-15 08:48:40|1714.8|1713.8|1715|1714.2|1715|1714.2|1714.4|1713.8|110
1608022130000|2020-12-15 08:48:50|1714.8|1714|1714.8|1714|1715|1714.2|1714.8|1714|0
1608022140000|2020-12-15 08:49:00|1715|1714.2|1714.6|1713.8|1715|1714.2|1714.4|1713.8|418
1608022150000|2020-12-15 08:49:10|1714.8|1714|1715|1714.6|1715|1714.8|1714.8|1713.8|0
1608022160000|2020-12-15 08:49:20|1714.8|1714.2|1714.8|1714.2|1715|1714.2|1714.6|1713.8|405
1608022170000|2020-12-15 08:49:30|1714.6|1713.8|1714.8|1714|1714.8|1714|1714.2|1713.4|0
1608022180000|2020-12-15 08:49:40|1714.6|1713.8|1714.4|1714|1714.8|1714.2|1714.4|1713.8|0
1608022190000|2020-12-15 08:49:50|1714.8|1714.2|1714.6|1714|1715|1714.4|1714.4|1713.8|0
1608022200000|2020-12-15 08:50:00|1714.8|1713.8|1714.4|1713.6|1714.8|1714.2|1714.2|1713.4|0
1608022210000|2020-12-15 08:50:10|1714.2|1713.8|1713.6|1713|1714.2|1713.8|1713.6|1713|0
1608022220000|2020-12-15 08:50:20|1713.8|1713.2|1714|1713.4|1714.2|1713.4|1713.8|1713|449
1608022230000|2020-12-15 08:50:30|1714.2|1713.6|1714.8|1714.2|1714.8|1714.2|1714|1713.6|242
1608022240000|2020-12-15 08:50:40|1715|1714.4|1715.2|1714.4|1716.4|1715.6|1714.6|1714.2|2824
1608022250000|2020-12-15 08:50:50|1715.4|1714.8|1715|1714.4|1715.4|1714.8|1715|1714.4|600
1608022260000|2020-12-15 08:51:00|1715.2|1714.6|1716.4|1716|1716.4|1716.2|1715|1714.4|1969
1608022270000|2020-12-15 08:51:10|1716.2|1716.2|1718.8|1718.2|1718.8|1718.4|1716.2|1716.2|4219
1608022280000|2020-12-15 08:51:20|1718.6|1718.4|1718.8|1718.2|1719|1718.4|1718.6|1718.2|219
1608022290000|2020-12-15 08:51:30|1718.2|1718|1717.8|1717.2|1718.2|1718|1717.6|1717.2|543
1608022300000|2020-12-15 08:51:40|1718|1717.4|1717.6|1717|1718|1717.4|1717.4|1717|0
1608022310000|2020-12-15 08:51:50|1718|1717.2|1718.4|1717.8|1718.8|1718.2|1717.6|1717|1595
1608022320000|2020-12-15 08:52:00|1718.8|1718|1718.6|1718.2|1719.2|1719|1718.6|1718|1031
1608022330000|2020-12-15 08:52:10|1718.4|1718|1718|1717.4|1718.8|1718|1718|1717.4|563
1608022340000|2020-12-15 08:52:20|1718.4|1717.6|1718.8|1718.4|1719.2|1718.4|1718.4|1717.6|0
1608022350000|2020-12-15 08:52:30|1719.2|1718.6|1720.2|1719.4|1720.4|1720|1718.8|1718.6|2542
1608022360000|2020-12-15 08:52:40|1720.4|1719.6|1720.6|1720.2|1721|1720.6|1720.4|1719.6|489
1608022370000|2020-12-15 08:52:50|1721|1720.4|1720.8|1720.2|1721|1720.6|1720.4|1719.8|1340
1608022380000|2020-12-15 08:53:00|1720.6|1720|1720|1719.6|1720.6|1720|1719.8|1719.4|2264
1608022390000|2020-12-15 08:53:10|1720.4|1719.8|1721|1720.4|1721.2|1720.8|1720.4|1719.8|1578
1608022400000|2020-12-15 08:53:20|1720.8|1720.6|1720.8|1720.2|1721|1720.6|1720.8|1720.2|0
1608022410000|2020-12-15 08:53:30|1720.4|1720.4|1720.4|1720.2|1720.4|1720.4|1720.4|1720.2|519
1608022420000|2020-12-15 08:53:40|1720.8|1719.8|1720.2|1719.8|1720.8|1720|1720|1719.8|100
1608022430000|2020-12-15 08:53:50|1720|1719.6|1720|1719.6|1720.2|1720|1719.8|1719.2|1612
1608022440000|2020-12-15 08:54:00|1720.4|1719.8|1720.4|1720|1721|1720.6|1720.4|1719.8|181
1608022450000|2020-12-15 08:54:10|1720.6|1720.2|1721.4|1721|1722|1721.8|1720.4|1720|843
1608022460000|2020-12-15 08:54:20|1721.6|1721.2|1721|1720.2|1722|1721.4|1721|1720.2|202
1608022470000|2020-12-15 08:54:30|1721.2|1720.4|1721.2|1720.6|1721.2|1720.6|1721|1720.2|0
1608022480000|2020-12-15 08:54:40|1721|1721|1721|1720.6|1721.2|1721|1721|1720.6|400
1608022490000|2020-12-15 08:54:50|1720.8|1720.2|1720.6|1720|1721|1720.6|1720.4|1720|0
1608022500000|2020-12-15 08:55:00||1720.2||1720.2||1720.2||1720.2|0
1608022510000|2020-12-15 08:55:10|1721|1720.4|1721|1720.2|1721.6|1721|1720.8|1720.2|707
1608022520000|2020-12-15 08:55:20|1720.8|1720.4|1718.2|1717.6|1721|1720.4|1717.4|1717|6038
1608022530000|2020-12-15 08:55:30|1718.4|1717.8|1719|1718.4|1719.4|1718.8|1718.2|1717.6|929
1608022540000|2020-12-15 08:55:40|1718.8||1718.8||1719.2||1718.6||0
1608022550000|2020-12-15 08:55:50|1719||1719||1719||1718.8||0
1608022560000|2020-12-15 08:56:00|1719.2||1719||1719.4||1718.6||540
1608022570000|2020-12-15 08:56:10|1718.8||1718.6||1718.8||1718.6||0
1608022580000|2020-12-15 08:56:20|1718.8||1718.8||1719||1718.8||1061
1608022590000|2020-12-15 08:56:30|1718.6|1718|1718.4|1718|1718.8|1718|1718|1717.6|0
1608022600000|2020-12-15 08:56:40|1718.8|1718.2|1718|1717.4|1718.8|1718.4|1717.6|1717.2|600
1608022610000|2020-12-15 08:56:50|1718.2|1717.6|1718.4|1717.6|1718.4|1717.8|1718|1717.4|100
1608022620000|2020-12-15 08:57:00|1718.2|1717.4|1717.8|1717.2|1718.4|1717.8|1717.8|1717.2|0
1608022630000|2020-12-15 08:57:10|1718|1717.4|1718|1717.2|1718|1717.4|1717.6|1717.2|0
1608022640000|2020-12-15 08:57:20|1717.8|1717.4|1718|1717.4|1718|1717.4|1717.6|1717.2|100
1608022650000|2020-12-15 08:57:30|1717.8|1717.2|1717.8|1717.2|1718|1717.2|1717.6|1717.2|0
1608022660000|2020-12-15 08:57:40|1717.6|1717.4|1718|1717.2|1718|1717.4|1717.4|1717.2|132
1608022670000|2020-12-15 08:57:50|1718.2|1717.4|1718|1717.4|1718.2|1717.8|1718|1717.4|800
1608022680000|2020-12-15 08:58:00|1717.8|1717.2|1717.4|1716.8|1717.8|1717.4|1717|1716.2|1153
1608022690000|2020-12-15 08:58:10|1717.6|1716.6|1717.2|1716.6|1717.6|1716.6|1717|1716.6|400
1608022700000|2020-12-15 08:58:20|1717.6|1716.8|1717.2|1716.6|1717.6|1717|1717|1716.6|502
1608022710000|2020-12-15 08:58:30|1717.4|1716.8|1717.2|1716.6|1717.4|1716.8|1717.2|1716.6|0
1608022720000|2020-12-15 08:58:40|1717|1716.4|1717.4|1717|1717.6|1717.4|1716.8|1716.4|4115
1608022730000|2020-12-15 08:58:50|1717.2|1716.8|1717.6|1717.2|1717.8|1717.4|1717.2|1716.8|816
1608022740000|2020-12-15 08:59:00|1717.8|1717|1718.4|1717.8|1718.6|1718|1717.8|1717|448
1608022750000|2020-12-15 08:59:10|1718.6|1718|1719.6|1719|1719.8|1719|1718.4|1718|3436
1608022760000|2020-12-15 08:59:20|1719.8|1719.2|1720|1719.6|1721|1720.6|1719.6|1719|552
1608022770000|2020-12-15 08:59:30|1720.2|1719.8|1720.4|1720|1721|1720.4|1720.2|1719.6|625
1608022780000|2020-12-15 08:59:40|1720.6|1720.2|1721|1720.4|1721|1720.6|1720.6|1720.2|0
1608022790000|2020-12-15 08:59:50|1720.8|1720.2|1721|1720.4|1721.6|1721|1720.8|1720.2|204
1608022800000|2020-12-15 09:00:00|1720.8|1720.6|1722.6|1722.2|1722.6|1722.2|1720.8|1720.4|6105
1608022810000|2020-12-15 09:00:10|1722.4|1722|1722.6|1722.2|1722.6|1722.2|1722|1721.6|4920
1608022820000|2020-12-15 09:00:20|1722.8|1722.4|1722.6|1722.4|1723|1722.4|1722.6|1722.2|565
1608022830000|2020-12-15 09:00:30|1722.4|1722|1720.8|1720.2|1722.4|1722.2|1720|1719.4|2789
1608022840000|2020-12-15 09:00:40|1721|1720.4|1721.8|1721.2|1722.2|1721.8|1721|1720.4|940
1608022850000|2020-12-15 09:00:50|1722|1721.4|1721.8|1721.4|1722|1721.4|1721.8|1721.2|0
1608022860000|2020-12-15 09:01:00|1721.6|1721.6|1722.2|1721.6|1722.4|1722|1721.6|1721.6|0
1608022870000|2020-12-15 09:01:10|1722|1721.4|1722.4|1722|1722.4|1722|1721.8|1721.2|250
1608022880000|2020-12-15 09:01:20|1722.6|1721.8|1722|1721.4|1723|1722.4|1721.8|1721.4|581
1608022890000|2020-12-15 09:01:30|1721.8|1721|1721.6|1721|1721.8|1721|1721.2|1720.8|0
1608022900000|2020-12-15 09:01:40|1721.4|1721.2|1722.2|1721.8|1722.2|1721.8|1721.4|1721.2|455
1608022910000|2020-12-15 09:01:50|1722.6|1722|1722.8|1722.4|1723|1722.4|1722.6|1722|232
1608022920000|2020-12-15 09:02:00|1723|1722.2|1721.6|1720.8|1723|1722.4|1721.2|1720.6|1930
1608022930000|2020-12-15 09:02:10|1721.4|1721|1722.2|1721.6|1722.2|1721.8|1721.4|1721|464
1608022940000|2020-12-15 09:02:20|1722|1721.4|1721.2|1720.6|1722.2|1721.4|1721.2|1720.6|62
1608022950000|2020-12-15 09:02:30|1721.4|1720.8|1721.6|1720.8|1721.6|1721|1721.4|1720.8|0
1608022960000|2020-12-15 09:02:40|1721.8|1721|1721.6|1721|1721.8|1721.2|1721.4|1721|1380
1608022970000|2020-12-15 09:02:50|1721.8|1721.2|1722|1721.4|1722|1721.6|1721.4|1721|510
1608022980000|2020-12-15 09:03:00|1722.2|1721.6|1722|1721.6|1722.6|1722|1721.8|1721.6|942
1608022990000|2020-12-15 09:03:10|1722.2|1721.8|1721.6|1721.4|1722.4|1721.8|1721.6|1721.4|1993
1608023000000|2020-12-15 09:03:20|1721.4|1721|1722|1721.2|1722|1721.4|1721|1720.8|1491
1608023010000|2020-12-15 09:03:30|1721.8|1721.4|1722.2|1721.6|1722.2|1721.8|1721.8|1721.4|565
1608023020000|2020-12-15 09:03:40|1722|1721.4|1721.2|1720.8|1722|1721.4|1721.2|1720.8|614
1608023030000|2020-12-15 09:03:50|1721.4|1721|1721.8|1721.2|1722|1721.4|1721.4|1720.8|13
1608023040000|2020-12-15 09:04:00|1722|1721.4|1721.8|1721.2|1722|1721.6|1721.8|1721.2|0
1608023050000|2020-12-15 09:04:10|1722|1721.4|1721.6|1721.2|1722.4|1721.6|1721.6|1721.2|476
1608023060000|2020-12-15 09:04:20|1721.4|1720.8|1721.6|1721|1721.6|1721|1721|1720.8|107
1608023070000|2020-12-15 09:04:30|1721.8|1721.2|1721.2|1720.8|1721.8|1721.2|1721.2|1720.8|320
1608023080000|2020-12-15 09:04:40|1721|1720.4|1721|1720.4|1721|1720.8|1720.8|1720.2|200
1608023090000|2020-12-15 09:04:50|1721.2|1720.6|1721.6|1721.2|1721.8|1721.2|1721|1720.6|1595
1608023100000|2020-12-15 09:05:00|1721.4|1721.4|1721.2|1720.6|1722|1721.6|1721.2|1720.6|512
1608023110000|2020-12-15 09:05:10|1721.4|1720.8|1721.4|1720.8|1721.8|1721.2|1721.2|1720.8|600
1608023120000|2020-12-15 09:05:20|1721.2|1720.6|1721.6|1721.2|1721.8|1721.4|1721.2|1720.6|920
1608023130000|2020-12-15 09:05:30|1721.8|1721.4|1723.4|1722.8|1723.8|1723.4|1721.8|1721.4|741
1608023140000|2020-12-15 09:05:40|1723.2|1723|1723.2|1722.8|1723.4|1723|1723.2|1722.8|3
1608023150000|2020-12-15 09:05:50|1723.4|1723|1723.4|1723|1723.6|1723.2|1723|1722.8|1001
1608023160000|2020-12-15 09:06:00|1723.2|1722.8|1723.2|1722.8|1723.2|1722.8|1723|1722.8|0
1608023170000|2020-12-15 09:06:10|1723|1723|1722.2|1721.8|1723|1723|1721.8|1721.6|1050
1608023180000|2020-12-15 09:06:20|1722.4|1721.6|1723|1722.6|1723.2|1722.6|1722.2|1721.6|0
1608023190000|2020-12-15 09:06:30|1723.2|1722.8|1724|1723.4|1724|1723.6|1723.2|1722.8|1627
1608023200000|2020-12-15 09:06:40|1724.4|1723.6|1724.8|1724.2|1725|1724.4|1724.4|1723.6|2891
1608023210000|2020-12-15 09:06:50|1725|1724.6|1725|1724.8|1725|1724.8|1724.8|1724.6|0
1608023220000|2020-12-15 09:07:00|1724.8|1724.6|1725.8|1725.2|1726|1725.6|1724.8|1724.6|714
1608023230000|2020-12-15 09:07:10|1725.6|1725.4|1725.8|1725|1725.8|1725.6|1725.2|1725|901
1608023240000|2020-12-15 09:07:20|1725.6|1725.2|1725.8|1725.2|1725.8|1725.2|1725.6|1725|0
1608023250000|2020-12-15 09:07:30|1726|1725.4|1725.8|1725.4|1726|1725.6|1725.8|1725.2|200
1608023260000|2020-12-15 09:07:40|1726|1725.2|1729.2|1728.6|1729.2|1729|1725.8|1725.2|11295
1608023270000|2020-12-15 09:07:50||1728.4||1728.6||1728.6||1728.4|0
1608023280000|2020-12-15 09:08:00|1729|1728.4|1724.8|1724.4|1729|1728.4|1724.8|1724.4|6978
1608023290000|2020-12-15 09:08:10|1724.6|1724.2|1726.6|1726.4|1727.2|1726.6|1724.4|1724|5564
1608023300000|2020-12-15 09:08:20|1726.4|1726|1726.4|1725.6|1726.4|1726|1725.8|1725.4|58
1608023310000|2020-12-15 09:08:30|1726.6|1725.8|1729|1728.4|1729.4|1728.8|1726.6|1725.8|700
1608023320000|2020-12-15 09:08:40|1729.2|1728.6|1728.6|1728|1729.2|1728.8|1728.2|1727.8|594
1608023330000|2020-12-15 09:08:50|1728.4|1727.8|1727.8|1727.2|1728.6|1728|1727.6|1727|0
1608023340000|2020-12-15 09:09:00|1728|1727.4|1728.8|1728.2|1728.8|1728.4|1728|1727.4|500
1608023350000|2020-12-15 09:09:10|1728.6|1727.8|1728.8|1728.2|1728.8|1728.4|1728.2|1727.8|707
1608023360000|2020-12-15 09:09:20|1728.6|1728.4|1728.2|1727.6|1729|1728.6|1727.4|1727.2|1679
1608023370000|2020-12-15 09:09:30|1728.4|1727.8|1728.4|1728|1728.6|1728|1727.8|1727.2|1203
1608023380000|2020-12-15 09:09:40|1728.6|1728.2|1729|1728.4|1729.4|1729|1728.6|1728.2|674
1608023390000|2020-12-15 09:09:50|1729.2|1728.6|1728.2|1727.4|1729.2|1728.6|1728|1727.4|220
1608023400000|2020-12-15 09:10:00|1728.4|1727.6|1729.2|1728.6|1729.2|1728.6|1728.4|1727.6|0
1608023410000|2020-12-15 09:10:10|1729|1728.4|1729|1728.2|1729.8|1729.4|1728.8|1728.2|3266
1608023420000|2020-12-15 09:10:20|1728.8|1728|1728.8|1728.2|1729|1728.6|1728.6|1727.8|0
1608023430000|2020-12-15 09:10:30|1729|1728.4|1728.6|1727.8|1729.2|1728.4|1728.6|1727.8|0
1608023440000|2020-12-15 09:10:40|1728.4|1727.6|1728|1727.4|1728.4|1727.8|1728|1727.4|0
1608023450000|2020-12-15 09:10:50|1727.8|1727.6|1727.4|1726.8|1728|1727.6|1727.4|1726.8|28
1608023460000|2020-12-15 09:11:00|1727.2|1726.6|1727|1726.2|1727.2|1726.6|1726.4|1726|303
1608023470000|2020-12-15 09:11:10||1726.4||1726.2||1726.6||1726.2|0
1608023480000|2020-12-15 09:11:20|1726.8|1726.4|1727|1726.2|1727|1726.4|1726.8|1726.2|0
1608023490000|2020-12-15 09:11:30|1726.8|1726|1726.6|1725.8|1727|1726.2|1726.4|1725.8|0
1608023500000|2020-12-15 09:11:40|1726.8|1726|1726.6|1726|1726.8|1726.2|1726.4|1725.8|1040
1608023510000|2020-12-15 09:11:50|1726.4|1725.8|1725|1724.6|1726.6|1725.8|1724.8|1724.4|1576
1608023520000|2020-12-15 09:12:00|1725.2|1724.8|1725.2|1724.6|1725.4|1724.8|1725|1724.6|400
1608023530000|2020-12-15 09:12:10|1725|1724.2|1724.4|1723.8|1725|1724.2|1724.4|1723.6|22
1608023540000|2020-12-15 09:12:20|1724.8|1724|1724.8|1724.2|1724.8|1724.4|1724.4|1723.8|870
1608023550000|2020-12-15 09:12:30|1724.6|1724|1724.6|1724|1725|1724.6|1724.6|1724|201
1608023560000|2020-12-15 09:12:40|1725|1724.2|1725|1724.6|1725|1724.6|1724.8|1724.2|200
1608023570000|2020-12-15 09:12:50|1725.2|1724.4|1726.4|1725.8|1726.4|1726|1725.2|1724.4|2608
1608023580000|2020-12-15 09:13:00|1726.2|1725.6|1726|1725.4|1726.4|1725.8|1725.8|1725.2|400
1608023590000|2020-12-15 09:13:10|1726.2|1725.6|1726.4|1726|1726.4|1726|1726.2|1725.6|0
1608023600000|2020-12-15 09:13:20|1726.2|1725.8|1726|1725.2|1726.4|1725.8|1725.8|1725.2|400
1608023610000|2020-12-15 09:13:30|1725.8|1724.6|1724.4|1723.8|1725.8|1724.6|1724.4|1723.8|3699
1608023620000|2020-12-15 09:13:40|1723.8|1723.6|1723.6|1723|1724.4|1723.6|1723.6|1722.8|1514
1608023630000|2020-12-15 09:13:50|1723.8|1723.2|1723.6|1723|1724|1723.4|1723.6|1723|250
1608023640000|2020-12-15 09:14:00|1723.4|1722.8|1723.4|1722.8|1723.4|1722.8|1723.2|1722.6|0
1608023650000|2020-12-15 09:14:10|1723.6|1723|1723.2|1722.6|1723.6|1723|1722.6|1722|245
1608023660000|2020-12-15 09:14:20|1723.4|1722.8|1723.2|1722.6|1723.4|1722.8|1723|1722.6|0
1608023670000|2020-12-15 09:14:30|1723|1722.4|1723|1722.4|1723.2|1722.6|1722.8|1722.4|1603
1608023680000|2020-12-15 09:14:40|1722.8|1722.6|1721|1720.4|1723|1722.6|1720.6|1720.2|3125
1608023690000|2020-12-15 09:14:50|1721.2|1720.6|1721.8|1721.2|1722.2|1721.4|1721.2|1720.6|685
1608023700000|2020-12-15 09:15:00|1722|1721.4|1722.8|1722.2|1722.8|1722.2|1721.8|1721.4|199
1608023710000|2020-12-15 09:15:10|1722.6|1722|1723.2|1722.6|1723.2|1722.6|1722.6|1722|0
1608023720000|2020-12-15 09:15:20|1723.4|1722.8|1723.2|1722.8|1723.4|1722.8|1723.2|1722.6|0
1608023730000|2020-12-15 09:15:30|1723.4|1723|1723.4|1722.8|1723.4|1723|1723|1722.6|220
1608023740000|2020-12-15 09:15:40|1723.2|1722.6|1723.4|1722.8|1723.4|1722.8|1722.8|1722.6|0
1608023750000|2020-12-15 09:15:50|1723.6|1723.2|1723.8|1723.2|1723.8|1723.4|1723.6|1723|643
1608023760000|2020-12-15 09:16:00|1724.2|1723.4|1724.2|1723.6|1724.4|1724|1724.2|1723.4|0
1608023770000|2020-12-15 09:16:10|1724.4|1723.8|1724.8|1724.2|1725|1724.8|1724.2|1723.8|678
1608023780000|2020-12-15 09:16:20|1724.6|1724|1723.4|1723.2|1724.8|1724.2|1723.4|1723|764
1608023790000|2020-12-15 09:16:30|1723.6|1723|1723.4|1722.8|1723.8|1723.4|1723.2|1722.6|2
1608023800000|2020-12-15 09:16:40|1723.6|1723|1723.6|1722.8|1723.8|1723.2|1723.4|1722.8|20
1608023810000|2020-12-15 09:16:50|1723.4|1722.6|1722.8|1722.4|1723.4|1722.6|1722.8|1722.4|118
1608023820000|2020-12-15 09:17:00|1722.6|1722.2|1722|1721.4|1722.8|1722.2|1721.8|1721.2|2687
1608023830000|2020-12-15 09:17:10|1722.2|1721.6|1722.6|1722|1722.6|1722.2|1722|1721.4|0
1608023840000|2020-12-15 09:17:20|1722.4|1722.2|1722.8|1722.2|1723.2|1722.4|1722.4|1722|0
1608023850000|2020-12-15 09:17:30|1722.6|1722|1721.6|1721.4|1722.6|1722.2|1721.4|1720.8|1594
1608023860000|2020-12-15 09:17:40|1721.8|1721.2|1721.8|1721.2|1721.8|1721.4|1721.2|1720.8|203
1608023870000|2020-12-15 09:17:50|1722|1721.4|1722|1721.4|1722|1721.6|1722|1721.4|0
1608023880000|2020-12-15 09:18:00|1721.8|1721.6|1721.8|1721.2|1722|1721.6|1721.8|1721.2|0
1608023890000|2020-12-15 09:18:10|1721.6|1721|1721.4|1720.8|1721.8|1721.2|1721.4|1720.8|0
1608023900000|2020-12-15 09:18:20|1721.2|1720.6|1721|1720.4|1721.2|1720.6|1720.8|1720.2|183
1608023910000|2020-12-15 09:18:30|1721.2|1720.6|1721.6|1721|1721.6|1721|1721.2|1720.6|0
1608023920000|2020-12-15 09:18:40|1721.8|1721.2|1721.8|1721.2|1721.8|1721.2|1721.8|1721.2|0
1608023930000|2020-12-15 09:18:50|1722|1721.4|1722.2|1722|1722.4|1722.2|1721.6|1721.2|1373
1608023940000|2020-12-15 09:19:00|1722|1721.8|1722.2|1721.8|1722.2|1721.8|1722|1721.4|118
1608023950000|2020-12-15 09:19:10|1722.6|1722|1722.8|1722.2|1722.8|1722.2|1722.6|1722|0
1608023960000|2020-12-15 09:19:20|1723|1722.4|1722.8|1722.4|1723|1722.4|1722.8|1722.2|0
1608023970000|2020-12-15 09:19:30|1722.6|1722.2|1720.6|1720|1722.6|1722.2|1719.8|1719.4|3346
1608023980000|2020-12-15 09:19:40|1720.8|1720.4|1721.2|1721|1721.2|1721|1720.6|1720.4|568
1608023990000|2020-12-15 09:19:50|1721.4|1720.8|1721.2|1720.8|1721.4|1721.2|1721.2|1720.8|1607
1608024000000|2020-12-15 09:20:00|1721|1720.6|1719.6|1719.2|1721.2|1720.6|1719|1718.8|220
1608024010000|2020-12-15 09:20:10|1719.8|1719|1720|1719.4|1720.4|1719.8|1719.8|1719|45
1608024020000|2020-12-15 09:20:20|1720.2|1719.6|1720|1719.2|1720.2|1719.8|1719.8|1719.2|0
1608024030000|2020-12-15 09:20:30|1719.8|1719.4|1720|1719.4|1720|1719.4|1719.6|1719.4|300
1608024040000|2020-12-15 09:20:40|1720.4|1719.6|1720.6|1720|1720.6|1720|1720.4|1719.4|673
1608024050000|2020-12-15 09:20:50|1720.4|1720.2|1722.6|1722|1722.6|1722|1720.4|1720|2296
1608024060000|2020-12-15 09:21:00|1722.8|1722.2|1723|1722.4|1723.2|1722.6|1722.8|1722.2|0
1608024070000|2020-12-15 09:21:10|1722.8|1722.6|1723.2|1722.4|1723.2|1722.8|1722.8|1722.4|62
1608024080000|2020-12-15 09:21:20|1723|1722.2|1722.4|1721.6|1723|1722.2|1722.4|1721.6|443
1608024090000|2020-12-15 09:21:30|1722.6|1721.8|1723.2|1722.8|1723.2|1723|1722.4|1721.8|0
1608024100000|2020-12-15 09:21:40||1723||1722.8||1723||1722.6|0
1608024110000|2020-12-15 09:21:50|1723|1722.6|1723.2|1723|1723.2|1723|1723|1722.4|0
1608024120000|2020-12-15 09:22:00|1723|1722.8|1723|1722.4|1723|1722.8|1722|1721.4|2140
1608024130000|2020-12-15 09:22:10||1722.6||1722.6||1722.6||1722.6|0
1608024140000|2020-12-15 09:22:20|1722.8||1722.8||1722.8||1722.8||0
1608024150000|2020-12-15 09:22:30|1723|1722.8|1723.6|1723|1723.6|1723.2|1723|1722.8|0
1608024160000|2020-12-15 09:22:40||1723.2||1723||1723.2||1723|0
1608024170000|2020-12-15 09:22:50|1723|1722.8|1722|1721.4|1723.2|1722.8|1721.8|1721.4|1964
1608024180000|2020-12-15 09:23:00|1721.8|1721.2|1721.4|1720.8|1721.8|1721.2|1721|1720.6|2829
1608024190000|2020-12-15 09:23:10|1721.6|1721|1723.2|1722.8|1723.6|1723|1721.6|1721|1250
1608024200000|2020-12-15 09:23:20|1723|1722.6|1723|1722.6|1723.4|1723|1722.6|1722.2|0
1608024210000|2020-12-15 09:23:30|1723.2|1722.4|1723.2|1722.6|1723.2|1722.6|1723|1722.4|285
1608024220000|2020-12-15 09:23:40|1722.8|1722.8|1722|1721.4|1722.8|1722.8|1721.4|1720.8|4219
1608024230000|2020-12-15 09:23:50|1722.2|1721.6|1722|1721.4|1722.2|1722|1722|1721.4|66
1608024240000|2020-12-15 09:24:00|1721.8|1721.2|1721.6|1721|1721.8|1721.2|1721.6|1721|0
1608024260000|2020-12-15 09:24:20|1721.4|1721.2|1721.4|1721|1721.4|1721.2|1721.4|1721|0
1608024270000|2020-12-15 09:24:30|1721.2|1720.6|1721|1720.4|1721.2|1720.6|1720.8|1720.2|516
1608024280000|2020-12-15 09:24:40|1721.2|1720.8|1720.6|1720.2|1721.2|1721|1720.6|1720|1647
1608024290000|2020-12-15 09:24:50|1720.4|1720|1720.6|1720.2|1720.8|1720.4|1720.4|1720|0
1608024300000|2020-12-15 09:25:00|1720.4|1720.4|1721|1720.6|1721.2|1720.8|1720.4|1720.2|0
1608024310000|2020-12-15 09:25:10|1721.2|1720.8|1720|1719.6|1721.2|1721|1720|1719.6|1409
1608024320000|2020-12-15 09:25:20|1720.2|1719.8|1720.4|1719.8|1720.4|1720|1720.2|1719.6|140
1608024330000|2020-12-15 09:25:30|1720.6|1720|1720.6|1720|1721|1720.4|1720.6|1719.8|627
1608024340000|2020-12-15 09:25:40|1720.2|1719.8|1720.2|1719.6|1720.6|1719.8|1720|1719.6|628
1608024350000|2020-12-15 09:25:50|1720|1719.4|1720.2|1720|1720.2|1720|1720|1719.4|0
1608024360000|2020-12-15 09:26:00|1720.6|1720.2|1720.6|1720|1720.8|1720.4|1720.6|1720|0
1608024370000|2020-12-15 09:26:10|1720.4|1719.8|1719.8|1719.2|1720.6|1719.8|1719.6|1719|230
1608024380000|2020-12-15 09:26:20|1719.6|1719.4|1719.6|1719.2|1719.6|1719.4|1719.6|1719|0
1608024390000|2020-12-15 09:26:30|1720|1719.4|1720.2|1719.6|1720.2|1719.6|1720|1719.4|156
1608024400000|2020-12-15 09:26:40|1720.4|1719.4|1719.8|1719.4|1720.4|1719.6|1719.8|1719.4|250
1608024410000|2020-12-15 09:26:50|1720|1719.6|1720.2|1719.6|1720.2|1719.6|1719.8|1719.6|0
1608024420000|2020-12-15 09:27:00|1720|1719.4|1720|1719.6|1720.2|1719.6|1719.8|1719.4|0
1608024430000|2020-12-15 09:27:10|1719.8|1719.4|1719.4|1718.8|1719.8|1719.4|1719.2|1718.6|1660
1608024440000|2020-12-15 09:27:20|1719.2||1719.4||1719.4||1719.2||180
1608024450000|2020-12-15 09:27:30|1719.6|1719|1719.8|1719.2|1720|1719.6|1719.6|1719|381
1608024460000|2020-12-15 09:27:40|1720|1719.4|1720.2|1719.6|1720.4|1720|1720|1719.4|229
1608024470000|2020-12-15 09:27:50|1720|1719.8|1720|1719.8|1720|1719.8|1719.8|1719.4|54
1608024480000|2020-12-15 09:28:00|1719.8|1719.4|1720|1719.4|1720|1719.6|1719.8|1719.4|0
1608024490000|2020-12-15 09:28:10|1719.8||1719.8||1719.8||1719.6||0
1608024500000|2020-12-15 09:28:20|1720|1719.6|1721|1720.4|1721.2|1720.6|1720|1719.6|402
1608024510000|2020-12-15 09:28:30|1720.8|1720.6|1720.8|1720.4|1721|1720.6|1720.6|1720.4|664
1608024520000|2020-12-15 09:28:40|1721|1720.6|1721.2|1720.6|1721.2|1720.6|1721|1720.4|0
1608024530000|2020-12-15 09:28:50|1721|1720.4|1721.2|1720.6|1721.4|1720.8|1721|1720.4|15
1608024540000|2020-12-15 09:29:00|1721.4|1720.8|1721|1720.6|1721.4|1720.8|1721|1720.6|0
1608024550000|2020-12-15 09:29:10|1721.2|1720.8|1721.6|1721.2|1721.8|1721.4|1721.2|1720.6|163
1608024560000|2020-12-15 09:29:20|1721.4|1721|1720.4|1720|1721.4|1721|1720.4|1720|2567
1608024570000|2020-12-15 09:29:30|1720.2|1719.8|1720|1719.4|1720.2|1719.8|1719.6|1719.2|380
1608024580000|2020-12-15 09:29:40|1719.8|1719.6|1719.8|1719.2|1720|1719.8|1719.6|1719.2|0
1608024590000|2020-12-15 09:29:50|1720|1719.4|1720|1719.6|1720|1719.8|1720|1719.2|0
1608024600000|2020-12-15 09:30:00|1719.8|1719.4|1720|1719.4|1720|1719.8|1719.8|1719.2|0
1608024610000|2020-12-15 09:30:10|1720.4|1719.6|1721|1720.6|1721.2|1720.6|1720.4|1719.6|914
1608024620000|2020-12-15 09:30:20|1721.2|1720.8|1721|1720.4|1721.8|1721.2|1720.8|1720.4|608
1608024630000|2020-12-15 09:30:30|1720.8|1720.2|1720.6|1720.2|1720.8|1720.2|1720.4|1720|147
1608024640000|2020-12-15 09:30:40|1720.8|1720.4|1720.6|1720|1721.2|1720.8|1720.6|1720|95
1608024650000|2020-12-15 09:30:50|1720.8|1720.2|1721|1720.6|1721|1720.6|1720.8|1720.2|0
1608024660000|2020-12-15 09:31:00|1721.2|1720.8|1721.4|1721|1721.6|1721.2|1720.6|1720.4|707
1608024670000|2020-12-15 09:31:10|1721.6|1721.2|1721|1720.4|1722.8|1722.2|1720.4|1720|10121
1608024680000|2020-12-15 09:31:20|1721.2|1720.6|1721.2|1720.6|1721.2|1720.6|1721.2|1720.6|600
1608024690000|2020-12-15 09:31:30|1721|1720.8|1721.2|1720.8|1721.2|1721|1720.8|1720.6|2026
1608024700000|2020-12-15 09:31:40|1721|1721|1721|1720.4|1721|1721|1721|1720.4|369
1608024730000|2020-12-15 09:32:10|1720.8|1720.2|1720.8|1720.4|1721|1720.4|1720.6|1720.2|804
1608024740000|2020-12-15 09:32:20|1721|1720.6|1721|1720.4|1721.4|1721|1720.8|1720.4|790
1608024760000|2020-12-15 09:32:40|1720.8|1720.6|1721|1720.8|1721|1720.8|1720.8|1720.4|228
1608024770000|2020-12-15 09:32:50|1721.2|1721|1723.2|1722.8|1723.6|1722.8|1721.2|1721|715
1608024780000|2020-12-15 09:33:00|1723.4|1723|1723.8|1723.2|1723.8|1723.2|1723.2|1722.8|473
1608024790000|2020-12-15 09:33:10||1723.4||1723.6||1723.6||1723.4|0
1608024800000|2020-12-15 09:33:20|1724.2|1724|1725|1724.6|1725|1724.6|1724.2|1723.8|1251
1608024810000|2020-12-15 09:33:30|||||||||1
1608024820000|2020-12-15 09:33:40|1724.8|1724.8|1725.6|1725|1725.8|1725|1724.8|1724.8|0
1608024830000|2020-12-15 09:33:50|1725.8|1725.2|1725.6|1725.2|1726.2|1725.8|1725.6|1725.2|6489
1608024840000|2020-12-15 09:34:00|1725.8|1725.4|1725.8|1725.2|1726|1725.6|1725.8|1725.2|200
1608024850000|2020-12-15 09:34:10|1726|1725.4|1725.8|1725.2|1726|1725.4|1725.4|1725.2|329
1608024860000|2020-12-15 09:34:20|1726|1725.4|1726|1725.6|1726|1725.6|1726|1725.4|0
1608024870000|2020-12-15 09:34:30|1725.8|1725.4|1725.8|1725.6|1725.8|1725.6|1725.8|1725.4|0
1608024880000|2020-12-15 09:34:40|1726|1725.8|1724.4|1723.6|1726.4|1726|1724|1723.4|20291
1608024890000|2020-12-15 09:34:50|1724.2|1723.4|1724.8|1724|1724.8|1724|1723.6|1723.4|1215
1608024900000|2020-12-15 09:35:00|1724.6|1723.8|1725.8|1725.2|1726|1725.2|1724.2|1723.8|4162
1608024910000|2020-12-15 09:35:10|1725.6|1725|1725.8|1725.2|1726|1725.2|1725.6|1725|0
1608024920000|2020-12-15 09:35:20|1726|1725.4|1726.2|1725.8|1726.4|1726|1726|1725.4|1013
1608024930000|2020-12-15 09:35:30|1726.4|1726|1727|1726.4|1727|1726.4|1726.4|1726|150
1608024950000|2020-12-15 09:35:50|1726.8|1726.2|1725.6|1725.2|1727|1726.2|1725.6|1725.2|113
1608024960000|2020-12-15 09:36:00|1725.4|1724.8|1725.2|1724.8|1725.6|1725|1724.8|1724.2|466
1608024970000|2020-12-15 09:36:10|1725|1725|1725|1724.8|1725.2|1725|1725|1724.8|0
1608024980000|2020-12-15 09:36:20|1724.8|1724.6|1725.2|1724.8|1725.4|1724.8|1724.6|1724.2|567
1608024990000|2020-12-15 09:36:30|1725.4|1725|1726.4|1725.8|1726.4|1725.8|1725|1725|475
1608025000000|2020-12-15 09:36:40|1726.2|1726|1726.4|1726|1726.8|1726.4|1726|1726|820
1608025010000|2020-12-15 09:36:50|1726.6|1725.8|1726|1725.8|1726.6|1725.8|1726|1725.8|0
1608025020000|2020-12-15 09:37:00|1725.8|1725.6|1726|1725.4|1726|1725.6|1725.8|1725.2|143
1608025030000|2020-12-15 09:37:10|1726.2|1725.6|1726.8|1726.2|1726.8|1726.2|1726|1725.4|149
1608025040000|2020-12-15 09:37:20|1726.6|1725.8|1726.4|1725.6|1726.6|1726|1726.2|1725.6|389
1608025050000|2020-12-15 09:37:30|1726.2|1725.8|1726.2|1725.4|1726.4|1725.8|1726|1725.4|0
1608025060000|2020-12-15 09:37:40|1726|1725.6|1726.4|1725.8|1726.6|1726|1726|1725.6|0
1608025070000|2020-12-15 09:37:50|1726.6|1726|1726.8|1726.6|1726.8|1726.6|1726.6|1725.8|1713
1608025080000|2020-12-15 09:38:00|1726.6|1726.4|1726.4|1725.8|1727|1726.6|1725.6|1725.4|4561
1608025090000|2020-12-15 09:38:10|1726.2|1725.6|1726.2|1725.6|1726.4|1725.6|1726|1725.4|0
1608025100000|2020-12-15 09:38:20|1726|1725.4|1725.8|1725.2|1726|1725.4|1725.2|1725|3469
1608025110000|2020-12-15 09:38:30|1725.6|1725.4|1725.8|1725.4|1725.8|1725.4|1725.6|1725.2|4
1608025120000|2020-12-15 09:38:40|1726.2|1725.6|1726.6|1726|1726.6|1726|1726.2|1725.6|2910
1608025130000|2020-12-15 09:38:50|1726.4|1725.8|1726.6|1726|1726.6|1726.2|1725.8|1725.4|373
1608025140000|2020-12-15 09:39:00|1726.4|1725.8|1726.4|1726.2|1726.8|1726.4|1726.4|1725.8|0
1608025150000|2020-12-15 09:39:10|1726.2|1726|1726.6|1726|1726.8|1726.2|1726.2|1725.6|201
1608025160000|2020-12-15 09:39:20|1726.8|1726.2|1727.2|1726.8|1727.4|1727|1726.8|1726.2|1092
1608025170000|2020-12-15 09:39:30|1727.4|1727|1727.6|1726.8|1727.8|1727.4|1727.4|1726.8|0
1608025180000|2020-12-15 09:39:40|1727.4|1726.6|1727.4|1726.8|1727.4|1726.8|1726.8|1726.4|427
1608025190000|2020-12-15 09:39:50||1727||1727||1727.2||1726.8|0
1608025200000|2020-12-15 09:40:00|1727.2|1727.2|1727.4|1727|1727.4|1727.2|1727.2|1727|204
1608025210000|2020-12-15 09:40:10||1727.2||1727||1727.2||1727|0
1608025220000|2020-12-15 09:40:20||1727.2||1727||1727.2||1727|0
1608025230000|2020-12-15 09:40:30|1727.2|1726.8|1725.8|1725.4|1727.4|1726.8|1725.6|1725.2|1880
1608025240000|2020-12-15 09:40:40|1726|1725.6|1725.8|1725.6|1726.2|1725.6|1725.8|1725.6|0
1608025250000|2020-12-15 09:40:50|1726||1726||1726||1725.8||274
1608025260000|2020-12-15 09:41:00|1725.8|1725.8|1726.6|1726|1726.6|1726|1725.8|1725.4|3244
1608025270000|2020-12-15 09:41:10|1726.4|1725.8|1725.8|1725.2|1726.4|1725.8|1725.4|1725|355
1608025280000|2020-12-15 09:41:20|1725.6|1725|1725|1724.6|1725.6|1725|1724.6|1724.2|1215
1608025290000|2020-12-15 09:41:30|1725.2|1724.8|1725.4|1724.8|1725.6|1725|1725|1724.6|1008
1608025300000|2020-12-15 09:41:40||1725||1725||1725||1725|0
1608025310000|2020-12-15 09:41:50|1725.6|1725.2|1726|1725.6|1726|1725.6|1725.6|1725|239
1608025320000|2020-12-15 09:42:00|1726.2|1725.8|1726.2|1725.8|1726.8|1726.4|1726|1725.6|4206
1608025330000|2020-12-15 09:42:10|1726|1725.6|1725.8|1725.6|1726|1725.6|1725.6|1725.2|129
1608025340000|2020-12-15 09:42:20|1726||1726||1726.2||1725.8||445
1608025350000|2020-12-15 09:42:30||1725.8||1725.8||1725.8||1725.8|0
1608025360000|2020-12-15 09:42:40|1725.8|1725.6|1726|1725.4|1726|1725.8|1725.2|1724.8|357
1608025370000|2020-12-15 09:42:50|1725.8|1725.2|1725|1724.8|1725.8|1725.2|1724.8|1724.4|5406
1608025380000|2020-12-15 09:43:00|1725.2|1725|1725.2|1724.6|1725.2|1725|1724.4|1724|4670
1608025390000|2020-12-15 09:43:10|1725|1724.8|1726|1725.6|1726|1725.8|1725|1724.8|988
1608025400000|2020-12-15 09:43:20|1725.8|1725.4|1725.6|1725.4|1725.8|1725.6|1725.6|1725.2|98
1608025410000|2020-12-15 09:43:30|1725.8|1725.6|1726.4|1725.8|1726.6|1726.2|1725.8|1725.6|10000
1608025420000|2020-12-15 09:43:40|1726.6|1726|1726.4|1726|1726.6|1726.2|1726.2|1725.8|205
1608025430000|2020-12-15 09:43:50|1726.6|1726.2|1726.2|1725.6|1726.6|1726.2|1726|1725.4|279
1608025440000|2020-12-15 09:44:00|1726.4|1725.8|1726.2|1725.6|1726.4|1726|1726.2|1725.6|0
1608025450000|2020-12-15 09:44:10|1726|1725.4|1725.8|1725.2|1726|1725.6|1725.8|1725.2|233
1608025460000|2020-12-15 09:44:20|1725.6||1725.8||1725.8||1725.6||0
1608025470000|2020-12-15 09:44:30|1725.6||1725.4||1725.6||1725.4||0
1608025480000|2020-12-15 09:44:40|1725.6|1725.4|1725.8|1725.2|1725.8|1725.4|1725.4|1725.2|0
1608025490000|2020-12-15 09:44:50|1725.6|1725.4|1725.8|1725.4|1725.8|1725.4|1725.6|1725.2|0
1608025500000|2020-12-15 09:45:00|1725.6|1725.2|1726.2|1725.8|1726.2|1725.8|1725.6|1725.2|0
1608025510000|2020-12-15 09:45:10||1726||1725.8||1726||1725.8|200
1608025520000|2020-12-15 09:45:20|1726.6|1726|1726.8|1726.4|1726.8|1726.4|1726.6|1725.8|145
1608025530000|2020-12-15 09:45:30|||||||||628
1608025540000|2020-12-15 09:45:40|1727|1726.6|1728|1727.6|1728|1727.8|1727|1726.6|2889
1608025550000|2020-12-15 09:45:50|1728.2|1727.8|1728.2|1727.8|1728.4|1728|1728.2|1727.6|1354
1608025560000|2020-12-15 09:46:00|1728|1727.6|1728|1727.6|1728|1727.8|1727.8|1727.6|577
1608025570000|2020-12-15 09:46:10|1728.2|1727.8|1728.4|1727.8|1728.4|1728|1728|1727.6|783
1608025580000|2020-12-15 09:46:20|1728.2|1728|1728.4|1727.8|1728.4|1728|1728.2|1727.8|10
1608025590000|2020-12-15 09:46:30|1728.8|1728|1729.2|1728.6|1729.2|1728.6|1728.8|1728|53
1608025600000|2020-12-15 09:46:40|1729.4|1728.8|1729.6|1729.2|1729.6|1729.2|1729.2|1728.6|275
1608025610000|2020-12-15 09:46:50|1729.4|1729.4|1729.6|1729.4|1729.6|1729.4|1729.4|1729.2|634
1608025620000|2020-12-15 09:47:00|1729.4|1729.2|1729.2|1728.8|1729.6|1729.4|1729.2|1728.8|654
1608025630000|2020-12-15 09:47:10|1729|1728.6|1726.4|1725.8|1729|1728.6|1726.2|1725.6|8360
1608025640000|2020-12-15 09:47:20|1726.2|1726|1727.6|1727|1727.6|1727.4|1726.2|1726|1773
1608025650000|2020-12-15 09:47:30|1727.4|1726.8|1726.4|1725.8|1727.6|1727|1726.2|1725.8|578
1608025660000|2020-12-15 09:47:40|1726.6|1726|1727|1726.6|1727|1726.6|1726.4|1725.8|1601
1608025670000|2020-12-15 09:47:50|1726.8|1726.2|1726.4|1725.8|1727|1726.2|1726.2|1725.6|931
1608025680000|2020-12-15 09:48:00|1726.2|1725.6|1727.2|1726.6|1727.2|1726.8|1726|1725.6|603
1608025690000|2020-12-15 09:48:10|1727|1726.4|1727.4|1726.8|1727.4|1727|1726.8|1726.2|935
1608025700000|2020-12-15 09:48:20|1727.2|1726.6|1726.2|1725.6|1727.2|1726.6|1725.4|1724.8|9340
1608025710000|2020-12-15 09:48:30|1726|1725.4|1726|1725.6|1726.4|1726|1725.6|1725.4|600
1608025720000|2020-12-15 09:48:40|1726.2|1725.8|1727.2|1726.4|1727.2|1726.6|1726.2|1725.8|1660
1608025730000|2020-12-15 09:48:50|1727|1726.6|1727.4|1726.8|1727.6|1726.8|1727|1726.6|70
1608025740000|2020-12-15 09:49:00|1727.6|1727|1727.6|1727|1727.6|1727.2|1727.2|1727|0
1608025750000|2020-12-15 09:49:10||1727.2||1727||1727.2||1727|0
1608025760000|2020-12-15 09:49:20|1727.4|1727.2|1727.6|1727.2|1727.6|1727.2|1727.4|1727|237
1608025770000|2020-12-15 09:49:30|1727.8|1727.4|1727.6|1727|1727.8|1727.6|1727.2|1727|201
1608025780000|2020-12-15 09:49:40|1727.4|1727.2|1727|1726.4|1727.6|1727.2|1727|1726.4|434
1608025790000|2020-12-15 09:49:50|1727.2|1726.6|1727.4|1727|1727.4|1727.2|1727.2|1726.6|956
1608025800000|2020-12-15 09:50:00|1727.2|1727.2|1727.4|1727|1727.6|1727.2|1727.2|1727|0
1608025810000|2020-12-15 09:50:10|1727.2|1726.8|1726.2|1725.8|1727.4|1726.8|1725.8|1725.6|784
1608025820000|2020-12-15 09:50:20|1726|1725.6|1725.8|1725.4|1726|1725.6|1725.8|1725.2|115
1608025830000|2020-12-15 09:50:30|1725.6|1725.2|1725.6|1725|1725.6|1725.2|1725.2|1724.8|701
1608025840000|2020-12-15 09:50:40|1725.4|1725.2|1725.8|1725.2|1725.8|1725.2|1725.2|1725|1699
1608025850000|2020-12-15 09:50:50|1725.6|1725|1725.4|1725|1725.6|1725|1725.4|1724.8|0
1608025860000|2020-12-15 09:51:00||1724.8||1725||1725||1724.8|0
1608025870000|2020-12-15 09:51:10|1726.2|1725.2|1726.8|1726.6|1727|1726.8|1726.2|1725|8717
1608025880000|2020-12-15 09:51:20|1727|1726.8|1728|1727.6|1728|1727.6|1727|1726.8|1980
1608025890000|2020-12-15 09:51:30|1727.8|1727.8|1727.6|1727|1727.8|1727.8|1727.4|1727|497
1608025900000|2020-12-15 09:51:40|1727.4|1726.8|1727|1726.6|1727.6|1727|1726.8|1726.2|100
1608025910000|2020-12-15 09:51:50|1726.8|1726.4|1727|1726.6|1727.6|1727|1726.8|1726.2|302
1608025920000|2020-12-15 09:52:00|1727.2|1726.8|1726.8|1726.4|1727.2|1726.8|1726.8|1726.4|765
1608025930000|2020-12-15 09:52:10|1727|1726.6|1726.8|1726.4|1727|1726.6|1726.6|1726.4|1
1608025940000|2020-12-15 09:52:20|1727|1726.6|1727|1726.6|1727.2|1726.6|1727|1726.6|1
1608025950000|2020-12-15 09:52:30|1726.8|1726.4|1727.4|1726.8|1727.4|1726.8|1726.8|1726.4|0
1608025960000|2020-12-15 09:52:40|1727.2|1727|1727.6|1727.4|1727.8|1727.4|1727.2|1726.8|0
1608025970000|2020-12-15 09:52:50|1727.4|1727.2|1727.2|1726.6|1727.6|1727.2|1727.2|1726.6|802
1608025980000|2020-12-15 09:53:00|1727|1726.4|1727|1726.6|1727.2|1726.6|1726.2|1725.8|5120
1608025990000|2020-12-15 09:53:10|1727.2|1726.8|1727.6|1727.2|1728|1727.4|1727.2|1726.8|889
1608026000000|2020-12-15 09:53:20|1727.8|1727.4|1727.8|1727.4|1727.8|1727.4|1727.4|1727.4|182
1608026010000|2020-12-15 09:53:30|1728|1727.6|1727.8|1727.4|1728|1727.8|1727.4|1727.2|3395
1608026020000|2020-12-15 09:53:40|1728|1727.6|1728|1727.6|1728|1727.8|1727.8|1727.6|345
1608026030000|2020-12-15 09:53:50|1727.8||1728||1728||1727.8||0
1608026040000|2020-12-15 09:54:00|1727.8|1727.8|1728.6|1728.2|1728.6|1728.2|1727.8|1727.4|1978
1608026050000|2020-12-15 09:54:10|1728.4|1728|1728.4|1728|1728.4|1728|1728.2|1728|177
1608026060000|2020-12-15 09:54:20|1728.6|1728.2|1728.6|1728.2|1728.6|1728.2|1728.4|1728|0
1608026070000|2020-12-15 09:54:30|1728.8|1728.4|1729|1728.6|1729|1728.6|1728.8|1728.2|967
1608026080000|2020-12-15 09:54:40|1728.8||1729||1729||1728.8||600
1608026090000|2020-12-15 09:54:50|1728.8|1728.8|1729|1728.4|1729|1728.8|1728.4|1728.2|3079
1608026100000|2020-12-15 09:55:00|1728.8|1728.2|1727.4|1727.2|1728.8|1728.2|1727.2|1726.8|8595
1608026110000|2020-12-15 09:55:10|1727.6|1727.4|1727.4|1727|1727.6|1727.4|1727.4|1727|64
1608026120000|2020-12-15 09:55:20|1727.2|1726.8|1726.6|1726.2|1727.4|1726.8|1726.6|1726.2|1587
1608026130000|2020-12-15 09:55:30|1726.4|1726|1726.2|1725.8|1726.4|1726|1726.2|1725.6|830
1608026140000|2020-12-15 09:55:40|1726|1725.6|1724.4|1724.2|1726|1725.6|1724.4|1724|1583
1608026150000|2020-12-15 09:55:50|1724.6|1724.4|1724|1723.6|1725|1724.4|1723.6|1723.2|1074
1608026160000|2020-12-15 09:56:00|1723.8|1723.2|1724|1723.4|1724|1723.4|1723.2|1722.8|704
1608026170000|2020-12-15 09:56:10|1724.2|1723.6|1724|1723.4|1724.4|1724|1723.6|1723|1804
1608026180000|2020-12-15 09:56:20|1724.2|1723.6|1724.4|1724|1724.4|1724|1724.2|1723.4|799
1608026190000|2020-12-15 09:56:30|1724.2|1723.6|1724|1723.4|1724.2|1723.8|1723.6|1723|295
1608026200000|2020-12-15 09:56:40|1723.8|1723.6|1723.8|1723.4|1724|1723.8|1723.8|1723.4|236
1608026210000|2020-12-15 09:56:50|1724|1723.6|1724|1723.8|1724|1723.8|1724|1723.6|0
1608026220000|2020-12-15 09:57:00|1723.8|1723.6|1723.8|1723.4|1724|1723.8|1723.8|1723.4|604
1608026230000|2020-12-15 09:57:10|1723.6|1723|1723|1722.4|1723.8|1723|1722.8|1722.2|1387
1608026240000|2020-12-15 09:57:20|1722.8|1722.6|1723.4|1723|1723.6|1723.4|1722.8|1722.6|1514
1608026250000|2020-12-15 09:57:30|1723.2|1722.8|1723.6|1723.2|1723.6|1723.4|1723|1722.8|128
1608026260000|2020-12-15 09:57:40|1723.4|1723.4|1723.6|1723.4|1723.6|1723.4|1723.4|1723.4|0
1608026270000|2020-12-15 09:57:50|1723.4|1723.2|1722.8|1722.6|1723.4|1723.2|1722.8|1722.6|1909
1608026280000|2020-12-15 09:58:00|1723|1722.4|1722|1721.8|1723|1722.8|1722|1721.8|50
1608026290000|2020-12-15 09:58:10|1722.2|1722|1723.4|1723|1723.4|1723|1722|1722|3263
1608026300000|2020-12-15 09:58:20|1723.2|1723.2|1723.8|1723.2|1723.8|1723.2|1723.2|1723.2|4
1608026310000|2020-12-15 09:58:30|1723.6|1723.4|1723.4|1723|1723.8|1723.4|1723|1722.4|787
1608026320000|2020-12-15 09:58:40|1723.6|1723.2|1724|1723.8|1724|1723.8|1723.6|1723.2|204
1608026330000|2020-12-15 09:58:50|1724.4|1724|1724.2|1723.8|1724.4|1724|1724|1723.8|232
1608026340000|2020-12-15 09:59:00|1724|1723.6|1723.6|1723.2|1724|1723.8|1723.6|1723.2|1004
1608026350000|2020-12-15 09:59:10|1723.8|1723|1724|1723.6|1724|1723.6|1723.4|1723|1004
1608026360000|2020-12-15 09:59:20|1724.2|1723.8|1724.4|1724.2|1724.8|1724.4|1724.2|1723.8|2057
1608026370000|2020-12-15 09:59:30|1724.8|1724.4|1724.4|1724|1724.8|1724.4|1724.4|1724|303
1608026380000|2020-12-15 09:59:40||1724.2||1724.2||1724.2||1724.2|0
1608026390000|2020-12-15 09:59:50|1724.2|1724|1724.4|1724|1724.4|1724.2|1724.2|1724|181
1608026400000|2020-12-15 10:00:00|1724.2|1723.8|1724|1723.6|1724.2|1723.8|1724|1723.6|223
1608026410000|2020-12-15 10:00:10|1723.8|1723.8|1724|1723.6|1724.2|1723.8|1723.8|1723.6|1564
1608026420000|2020-12-15 10:00:20|1724.2|1723.8|1724.4|1724|1724.4|1724.2|1724.2|1723.8|148
1608026430000|2020-12-15 10:00:30|||||||||180
1608026440000|2020-12-15 10:00:40|1724.2|1723.8|1724|1723.4|1724.2|1723.8|1723.2|1723|4974
1608026450000|2020-12-15 10:00:50|1723.8|1723.2|1723.4|1723.2|1723.8|1723.2|1723.4|1723.2|331
1608026470000|2020-12-15 10:01:10|1723.6|1723.4|1723.8|1723.4|1724|1723.6|1723.6|1723.4|324
1608026490000|2020-12-15 10:01:30|1724|1723.6|1724|1723.6|1724.2|1724|1723.8|1723.6|473
1608026500000|2020-12-15 10:01:40|1723.8|1723.8|1723.8|1723.6|1724.2|1724|1723.8|1723.6|1655
1608026510000|2020-12-15 10:01:50|1724|1723.8|1723.6|1723.2|1724.2|1723.8|1723.4|1723.2|1122
1608026520000|2020-12-15 10:02:00|1724|1723.4|1723.8|1723.4|1724|1723.6|1723.8|1723.2|534
1608026530000|2020-12-15 10:02:10|1723.6|1723.2|1723.6|1723.2|1724|1723.6|1723.6|1723.2|69
1608026550000|2020-12-15 10:02:30|1723.4|1723|1722|1721.6|1723.4|1723|1722|1721.6|1059
1608026560000|2020-12-15 10:02:40|1721.8|1721|1721|1720.6|1721.8|1721.2|1720.8|1720.4|6146
1608026570000|2020-12-15 10:02:50|1721.2|1720.8|1720.8|1720.6|1721.4|1721|1720.8|1720.2|980
1608026580000|2020-12-15 10:03:00|1721.2|1720.8|1721.2|1720.8|1721.2|1721|1721.2|1720.8|24
1608026590000|2020-12-15 10:03:10|1721.4|1721|1721.4|1721.2|1721.4|1721.2|1721.4|1721|753
1608026600000|2020-12-15 10:03:20|1721.6|1721.4|1720.6|1720.2|1721.6|1721.4|1720.6|1720|1175
1608026620000|2020-12-15 10:03:40|1720.8|1720.4|1721.2|1720.8|1721.2|1720.8|1720.8|1720.4|0
1608026630000|2020-12-15 10:03:50|1721|1721|1721|1720.8|1721.2|1721|1721|1720.8|205
1608026640000|2020-12-15 10:04:00|1720.8|1720.6|1720.4|1720|1720.8|1720.6|1720.2|1720|595
1608026650000|2020-12-15 10:04:10|1720.6|1720.2|1720.6|1720.2|1721|1720.4|1720.4|1720|432
1608026660000|2020-12-15 10:04:20|1720.8|1720.4|1721|1720.6|1721.2|1720.8|1720.6|1720|2218
1608026670000|2020-12-15 10:04:30||1720.4||1720.4||1720.4||1720.4|0
1608026680000|2020-12-15 10:04:40|1721.2|1720.6|1722|1721.6|1722|1721.6|1721.2|1720.6|2186
1608026690000|2020-12-15 10:04:50|1721.8|1721.8|1721.8|1721.6|1721.8|1721.8|1721.8|1721.6|400
1608026700000|2020-12-15 10:05:00|||||||||300
1608026710000|2020-12-15 10:05:10|1722|1721.8|1721.8|1721.6|1722|1721.8|1721.8|1721.6|459
1608026720000|2020-12-15 10:05:20|1722|1721.8|1722.6|1722.4|1722.6|1722.4|1721.8|1721.8|909
1608026730000|2020-12-15 10:05:30|1723|1722.6|1722.6|1722.2|1723|1722.6|1722.2|1722|1496
1608026740000|2020-12-15 10:05:40|||||||||220
1608026760000|2020-12-15 10:06:00|1722.4|1722|1722.2|1721.8|1722.4|1722|1722.2|1721.6|869
1608026770000|2020-12-15 10:06:10|1722||1722.2||1722.2||1722||0
1608026780000|2020-12-15 10:06:20|1722.4|1722|1722.4|1722.2|1722.6|1722.2|1722.2|1722|350
1608026790000|2020-12-15 10:06:30|1722.6||1722.4||1722.6||1722.4||0
1608026800000|2020-12-15 10:06:40|1722.6|1722.4|1722.6|1722.2|1722.8|1722.4|1722.4|1722.2|435
1608026810000|2020-12-15 10:06:50|1722.4|1722.4|1722.6|1722.4|1722.8|1722.4|1722.4|1722.4|600
1608026820000|2020-12-15 10:07:00|1722.4|1722.2|1721.8|1721.6|1722.4|1722.2|1721.8|1721.4|180
1608026830000|2020-12-15 10:07:10|1722|1721.4|1721.8|1721.4|1722.2|1721.6|1721.4|1721.2|367
1608026850000|2020-12-15 10:07:30|1721.6|1721.6|1721.4|1721.2|1721.6|1721.6|1721.4|1721.2|645
1608026860000|2020-12-15 10:07:40|1721.6|1721.4|1721.8|1721.4|1722|1721.6|1721.6|1721.4|1243
1608026870000|2020-12-15 10:07:50|1721.6|1721.2|1721.4|1721|1721.8|1721.6|1721|1720.6|1738
1608026880000|2020-12-15 10:08:00|1721.2||1721.2||1721.4||1721.2||0
1608026890000|2020-12-15 10:08:10|1721.4|1721.2|1720.6|1720.2|1721.6|1721.2|1720.6|1720|1982
1608026900000|2020-12-15 10:08:20|1720.4|1720.4|1721.2|1720.8|1721.2|1720.8|1720.4|1720.4|806
1608026910000|2020-12-15 10:08:30|1721|1721|1721.4|1721|1721.4|1721.2|1721|1721|546
1608026920000|2020-12-15 10:08:40|1721.2|1720.8|1721.4|1721|1721.4|1721|1721|1720.8|756
1608026930000|2020-12-15 10:08:50|1721.6|1721.2|1721.8|1721.6|1721.8|1721.6|1721.6|1721.2|346
1608026940000|2020-12-15 10:09:00|1722|1721.8|1721.6|1721|1722.4|1722|1721.4|1721|440
1608026950000|2020-12-15 10:09:10||1721.2||1721.4||1721.4||1721.2|426
1608026970000|2020-12-15 10:09:30|1721.8|1721.6|1721.8|1721.4|1722.2|1721.6|1721.6|1721.4|739
1608026980000|2020-12-15 10:09:40|1721.6|1721|1721.4|1721|1721.6|1721.2|1721.4|1720.8|600
1608026990000|2020-12-15 10:09:50|1721.2|1720.8|1720.8|1720.6|1721.2|1721|1720.8|1720.2|681
1608027000000|2020-12-15 10:10:00|1720.6|1720.4|1721|1720.8|1721|1720.8|1720.4|1720.2|930
1608027010000|2020-12-15 10:10:10|1720.8|1720.6|1720.8|1720.4|1720.8|1720.6|1720.8|1720.4|0
1608027020000|2020-12-15 10:10:20|1720.6|1720.6|1721|1720.6|1721|1720.6|1720.6|1720.6|0
1608027030000|2020-12-15 10:10:30|1720.8||1720.8||1720.8||1720.8||0
1608027040000|2020-12-15 10:10:40|1721|1720.8|1722.2|1721.8|1722.2|1721.8|1721|1720.8|1819
1608027050000|2020-12-15 10:10:50|1722.4|1722|1722.6|1722|1722.6|1722|1722.4|1722|0
1608027060000|2020-12-15 10:11:00|1722.8|1722.2|1723|1722.6|1723.2|1722.8|1722.8|1722.2|526
1608027080000|2020-12-15 10:11:20|1722.8|1722.4|1722.6|1722.2|1723|1722.4|1722|1721.8|998
1608027090000|2020-12-15 10:11:30|1722.8|1722.4|1723.6|1723|1723.6|1723|1722.8|1722.4|2261
1608027100000|2020-12-15 10:11:40|1723.4|1722.6|1723|1722.6|1723.6|1722.6|1722.8|1722.4|1230
1608027110000|2020-12-15 10:11:50|1723.2|1722.8|1723|1722.6|1723.4|1722.8|1722.8|1722.6|1050
1608027120000|2020-12-15 10:12:00|1723.2|1722.8|1723.6|1723.4|1723.6|1723.4|1723.2|1722.8|0
1608027130000|2020-12-15 10:12:10|1723.4|1723|1723.4|1723|1723.4|1723.2|1723|1722.6|957
1608027140000|2020-12-15 10:12:20|1723.2|1722.8|1723|1722.8|1723.4|1723|1722.8|1722.6|512
1608027150000|2020-12-15 10:12:30|1722.8|1722.6|1722.6|1722.2|1723|1722.6|1722.6|1722.2|102
1608027160000|2020-12-15 10:12:40|1722.4|1722|1722.6|1722.2|1722.6|1722.2|1722.4|1722|0
1608027190000|2020-12-15 10:13:10|1722.4|1722|1722.2|1722|1722.4|1722|1722|1721.8|1354
1608027200000|2020-12-15 10:13:20||1721.8||1721.8||1721.8||1721.8|0
1608027210000|2020-12-15 10:13:30|1722.4|1722|1723.4|1722.8|1723.4|1723.2|1722.4|1722|793
1608027220000|2020-12-15 10:13:40|1723.2||1723.4||1723.4||1723.2||0
1608027240000|2020-12-15 10:14:00|1723.2|1723|1723.4|1723|1723.4|1723|1723.2|1723|899
1608027250000|2020-12-15 10:14:10|1723.2|1722.8|1723.2|1722.8|1723.4|1722.8|1723|1722.8|1230
1608027260000|2020-12-15 10:14:20|1723||1723||1723||1723||0
1608027270000|2020-12-15 10:14:30|1723.2|1722.4|1722.6|1722|1723.2|1722.4|1722.6|1722|1208
1608027280000|2020-12-15 10:14:40|1722.8|1722.2|1723|1722.6|1723|1722.8|1722.6|1722.2|1937
1608027290000|2020-12-15 10:14:50|1722.8|1722.4|1723|1722.4|1723|1722.4|1722.8|1722.4|0
1608027300000|2020-12-15 10:15:00|1723.2|1722.6|1723.4|1723.2|1723.6|1723.2|1723.2|1722.6|1900
1608027310000|2020-12-15 10:15:10|1723.6|1723.4|1724.6|1724.2|1724.8|1724.2|1723.6|1723.4|1635
1608027320000|2020-12-15 10:15:20|1724.4|1724|1723.8|1723.2|1724.4|1724|1723.6|1723.2|202
1608027330000|2020-12-15 10:15:30||1723.4||1723.2||1723.4||1723.2|163
1608027340000|2020-12-15 10:15:40|1723.6|1723|1724.2|1723.8|1724.2|1724|1723.4|1723|196
1608027370000|2020-12-15 10:16:10|1724|1724|1724|1723.6|1724|1724|1723.6|1723.4|415
1608027380000|2020-12-15 10:16:20|1723.8|1723.4|1724|1723.6|1724|1723.6|1723.8|1723.4|0
1608027390000|2020-12-15 10:16:30|1724.2|1723.8|1724|1723.8|1724.2|1723.8|1724|1723.6|265
1608027400000|2020-12-15 10:16:40|1724.2||1724||1724.2||1724||0
1608027410000|2020-12-15 10:16:50|1724.2|1724|1724.4|1724.2|1724.4|1724.2|1724.2|1724|23
1608027420000|2020-12-15 10:17:00|1724.6|1724.4|1724.4|1724.2|1724.6|1724.4|1724.4|1724.2|1016
1608027430000|2020-12-15 10:17:10|1724.6|1724.4|1725.2|1725|1725.2|1725|1724.6|1724.4|376
1608027450000|2020-12-15 10:17:30|1725|1724.8|1725.2|1724.8|1725.2|1724.8|1725|1724.8|621
1608027460000|2020-12-15 10:17:40|1725.4|1725|1726.8|1726.4|1727|1726.8|1725.4|1725|7310
1608027470000|2020-12-15 10:17:50|1727|1726.6|1726.8|1726.4|1727|1726.6|1726.6|1726.4|424
1608027480000|2020-12-15 10:18:00|1726.6|1726.6|1727|1726.8|1727.2|1726.8|1726.6|1726.4|0
1608027490000|2020-12-15 10:18:10|1727.2|1726.6|1727.2|1727|1727.2|1727|1727|1726.6|0
1608027500000|2020-12-15 10:18:20|1727|1726.8|1727|1726.6|1727|1726.8|1726.2|1725.8|3858
1608027510000|2020-12-15 10:18:30|1727.2|1726.8|1726.4|1726|1727.2|1726.8|1726.4|1725.8|1378
1608027520000|2020-12-15 10:18:40|1726.2|1725.8|1725.4|1725|1726.4|1726|1725|1724.6|588
1608027530000|2020-12-15 10:18:50|1725.6|1724.8|1725.2|1724.8|1725.6|1725.2|1725.2|1724.8|0
1608027540000|2020-12-15 10:19:00|1725.4|1725|1725|1724.8|1725.6|1725.2|1725|1724.8|301
1608027550000|2020-12-15 10:19:10|1725.2||1725||1725.2||1725||1080
1608027560000|2020-12-15 10:19:20|1725.2|1725|1725.6|1725|1725.8|1725.4|1725.2|1725|207
1608027570000|2020-12-15 10:19:30|1725.4|1724.8|1725.4|1725|1725.6|1725|1725.2|1724.8|0
1608027580000|2020-12-15 10:19:40|1725.2|1724.8|1725.6|1725|1725.6|1725.2|1725.2|1724.8|240
1608027590000|2020-12-15 10:19:50|1725.4|1724.8|1724.4|1724.2|1725.6|1725|1724.2|1723.8|4907
1608027600000|2020-12-15 10:20:00|1724.2|1724|1723.8|1723.4|1724.4|1724|1723.4|1723.2|1390
1608027610000|2020-12-15 10:20:10|1723.6|1723.2|1723.8|1723.4|1724.2|1724|1723.4|1723|1843
1608027620000|2020-12-15 10:20:20|1724|1723.6|1723.6|1723.2|1724|1723.6|1723.6|1723.2|0
1608027630000|2020-12-15 10:20:30|1723.8|1723.4|1724.2|1723.8|1724.2|1723.8|1723.6|1723.4|1215
1608027640000|2020-12-15 10:20:40|1724|1723.6|1724.2|1723.6|1724.2|1723.6|1724|1723.6|0
1608027650000|2020-12-15 10:20:50|1724.4|1724|1724.6|1724.4|1725|1724.6|1724.4|1724|1011
1608027660000|2020-12-15 10:21:00|1724.4|1724.2|1724.4|1724|1724.8|1724.4|1724|1723.6|518
1608027670000|2020-12-15 10:21:10|1724.6|1724.2|1724.4|1724.2|1724.8|1724.6|1724.4|1724|415
1608027680000|2020-12-15 10:21:20|1724.6|1724.4|1724.4|1724|1724.6|1724.4|1724.4|1724|60
1608027690000|2020-12-15 10:21:30|1724.2|1724.2|1724.4|1724.2|1724.4|1724.2|1724.2|1724|0
1608027700000|2020-12-15 10:21:40|1724.2|1724|1723.2|1722.6|1724.4|1724|1722.6|1722.4|7949
1608027710000|2020-12-15 10:21:50|1723.4|1722.8|1723.4|1723|1723.6|1723|1723.2|1722.8|0
1608027720000|2020-12-15 10:22:00|1723.2|1722.8|1722.8|1722.4|1723.2|1722.8|1722.6|1722.4|681
1608027730000|2020-12-15 10:22:10|1722.6|1722.6|1723.2|1722.8|1723.4|1723|1722.6|1722.4|0
1608027740000|2020-12-15 10:22:20|1723|1722.6|1723.4|1723|1723.4|1723|1722.6|1722.4|1198
1608027750000|2020-12-15 10:22:30|1723.2|1722.8|1722.2|1721.8|1723.4|1723|1722.2|1721.6|724
1608027760000|2020-12-15 10:22:40|1722.4|1721.6|1722.6|1722|1722.8|1722.4|1722|1721.4|2322
1608027770000|2020-12-15 10:22:50|1722.4|1721.8|1722.2|1721.6|1722.4|1721.8|1722|1721.6|934
1608027780000|2020-12-15 10:23:00|1722|1721.8|1721.8|1721.4|1722.4|1722|1721.8|1721.2|0
1608027790000|2020-12-15 10:23:10|1721.6|1721.2|1721.6|1721|1721.8|1721.2|1721|1720.8|2129
1608027800000|2020-12-15 10:23:20|1721.8|1721.2|1721.8|1721.4|1722.2|1721.8|1721.6|1721.2|2030
1608027810000|2020-12-15 10:23:30|1721.6|1721.6|1721.8|1721.4|1722|1721.6|1721.6|1721.4|488
1608027820000|2020-12-15 10:23:40|1722|1721.6|1722.2|1721.8|1722.2|1722|1722|1721.4|206
1608027830000|2020-12-15 10:23:50|1722.4|1722|1722.2|1721.8|1722.6|1722.2|1722.2|1721.8|490
1608027840000|2020-12-15 10:24:00|1722.4|1722|1722.6|1722|1722.6|1722|1722.2|1721.8|0
1608027850000|2020-12-15 10:24:10||1722.2||1722||1722.2||1722|0
1608027860000|2020-12-15 10:24:20|1722.4||1722.6||1722.6||1722.2||452
1608027870000|2020-12-15 10:24:30|1722.8|1722.2|1723.2|1723|1723.2|1723|1722.6|1722.2|910
1608027880000|2020-12-15 10:24:40|1723.4|1723.2|1723.4|1723|1723.6|1723.2|1723.4|1723|0
1608027910000|2020-12-15 10:25:10|1723.2|1722.8|1722.6|1722.2|1723.2|1722.8|1722.2|1721.8|1197
1608027920000|2020-12-15 10:25:20|1722.4|1722|1722.6|1722.2|1722.6|1722.2|1722.4|1722|0
1608027950000|2020-12-15 10:25:50|1722.4|1722|1722.2|1721.8|1722.6|1722|1721.8|1721.6|523
1608027960000|2020-12-15 10:26:00|1722.4|1722|1723.4|1723.2|1723.8|1723.4|1722.4|1722|777
1608027970000|2020-12-15 10:26:10|1723.6|1723.4|1724|1723.6|1724|1723.6|1723.6|1723.4|600
1608027980000|2020-12-15 10:26:20|1724.2|1723.8|1724.4|1724|1724.6|1724.2|1724.2|1723.8|0
1608027990000|2020-12-15 10:26:30|1723.8|1723.8|1723.4|1723.2|1724|1724|1723.4|1723|1063
1608028000000|2020-12-15 10:26:40|1723.6|1723|1723.2|1722.8|1723.6|1723.2|1723.2|1722.8|301
1608028010000|2020-12-15 10:26:50|1723|1722.6|1722.8|1722.4|1723|1722.6|1722.4|1722.2|1418
1608028020000|2020-12-15 10:27:00|1723|1722.6|1722.8|1722.4|1723.2|1722.8|1722.8|1722.4|0
1608028030000|2020-12-15 10:27:10|1723|1722.6|1723.2|1723|1723.2|1723|1723|1722.6|0
1608028040000|2020-12-15 10:27:20|1723.4|1722.8|1723.4|1723.2|1723.8|1723.4|1723.4|1722.8|487
1608028050000|2020-12-15 10:27:30|1723.2|1723|1722.8|1722.2|1723.2|1723|1722.6|1722.2|501
1608028060000|2020-12-15 10:27:40|1722.6|1722.4|1722.4|1722.2|1722.6|1722.4|1722.4|1722.2|0
1608028070000|2020-12-15 10:27:50|1722.6|1722.4|1722.4|1722.2|1722.6|1722.4|1722.4|1722.2|204
1608028100000|2020-12-15 10:28:20|1722.2|1722|1722|1721.6|1722.4|1722|1721.8|1721.4|2047
1608028110000|2020-12-15 10:28:30|1721.8|1721.4|1721.8|1721.4|1721.8|1721.4|1721.6|1721.4|350
1608028130000|2020-12-15 10:28:50|1721.6||1721.6||1721.6||1721.6||0
1608028140000|2020-12-15 10:29:00|1721.4|1721.2|1721|1720.6|1721.4|1721.2|1721|1720.6|268
1608028150000|2020-12-15 10:29:10|1721.2|1720.8|1721|1720.6|1721.2|1720.8|1720.6|1720.4|0
1608028160000|2020-12-15 10:29:20|1721.2|1720.8|1721.8|1721.4|1721.8|1721.4|1721.2|1720.8|0
1608028170000|2020-12-15 10:29:30||1721.2||1721.2||1721.2||1721.2|50
1608028180000|2020-12-15 10:29:40|1721.6|1721.4|1721.4|1720.8|1721.6|1721.4|1721.2|1720.8|929
1608028190000|2020-12-15 10:29:50||1721||1721||1721||1720.8|0
1608028200000|2020-12-15 10:30:00|1721.2|1721.2|1721.6|1721.2|1721.6|1721.4|1721.2|1721|100
1608028210000|2020-12-15 10:30:10|1721.4|1721.4|1721.6|1721.2|1721.6|1721.4|1721.4|1721|401
1608028220000|2020-12-15 10:30:20|1721.8|1721.4|1721.8|1721.4|1722|1721.6|1721.6|1721.2|0
1608028230000|2020-12-15 10:30:30|1721.6|1721.6|1721.8|1721.2|1721.8|1721.6|1721.4|1721.2|1474
1608028240000|2020-12-15 10:30:40|1721.6|1721.4|1721.8|1721.2|1721.8|1721.4|1721.4|1721|10
1608028250000|2020-12-15 10:30:50|1721.6|1721.4|1721.4|1721|1721.6|1721.4|1721.4|1720.8|0
1608028260000|2020-12-15 10:31:00|1721.8|1720.8|1721.8|1721.2|1721.8|1721.4|1721.6|1720.8|204
1608028270000|2020-12-15 10:31:10|1722|1721.4|1723.6|1723.2|1723.8|1723.4|1722|1721.4|1019
1608028280000|2020-12-15 10:31:20|1723.8|1723|1722.6|1722.2|1723.8|1723|1722.6|1722|767
1608028290000|2020-12-15 10:31:30|1722.4|1722|1722.8|1722.4|1722.8|1722.6|1722.4|1722|200
1608028300000|2020-12-15 10:31:40|1723|1722.6|1722.6|1722|1723|1722.6|1722.6|1722|114
1608028310000|2020-12-15 10:31:50|1722.8|1722.2|1722.6|1722|1722.8|1722.6|1722.6|1722|320
1608028320000|2020-12-15 10:32:00||1722.2||1722.2||1722.2||1722.2|0
1608028330000|2020-12-15 10:32:10|1722.4|1722|1722.6|1722.2|1722.6|1722.2|1722.2|1722|0
1608028340000|2020-12-15 10:32:20|1722.8|1722.4|1723.4|1723|1723.4|1723|1722.8|1722.4|332
1608028350000|2020-12-15 10:32:30|1723.2|1722.8|1723|1722.4|1723.4|1722.8|1723|1722.4|113
1608028360000|2020-12-15 10:32:40|1723.2|1722.6|1723|1722.6|1723.2|1722.8|1723|1722.4|400
1608028370000|2020-12-15 10:32:50|1723.2|1722.8|1723.4|1723|1724|1723.6|1723.2|1722.6|667
1608028380000|2020-12-15 10:33:00|1723.6|1723.2|1723.4|1723|1723.8|1723.4|1723.4|1723|605
1608028390000|2020-12-15 10:33:10|1723.6|1723.2|1724.4|1724|1724.6|1724|1723.6|1723.2|285
1608028400000|2020-12-15 10:33:20|1724.6|1724.2|1724.8|1724.4|1724.8|1724.4|1724.6|1724.2|0
1608028410000|2020-12-15 10:33:30|1724.6|1724.2|1725.8|1725.2|1726|1725.4|1724.6|1724.2|2897
1608028420000|2020-12-15 10:33:40|1725.6|1724.8|1725.4|1724.8|1725.6|1724.8|1725.2|1724.8|884
1608028430000|2020-12-15 10:33:50|1725.2|1724.6|1723.8|1723.4|1725.4|1724.6|1723.8|1723.2|5010
1608028440000|2020-12-15 10:34:00|1724|1723.6|1724.2|1723.6|1724.6|1724|1723.8|1723.6|403
1608028450000|2020-12-15 10:34:10|1724.4|1723.8|1724.6|1724|1724.6|1724|1724.4|1723.6|604
1608028460000|2020-12-15 10:34:20|1724.8|1724.2|1725|1724.4|1725|1724.6|1724.4|1724|926
1608028470000|2020-12-15 10:34:30|1725.2|1724.6|1725.8|1725.2|1725.8|1725.4|1725|1724.6|17
1608028480000|2020-12-15 10:34:40|1726|1725.4|1726.2|1725.6|1726.6|1726.2|1726|1725.4|5814
1608028490000|2020-12-15 10:34:50|1726.4|1725.8|1726.8|1726.4|1726.8|1726.4|1726.4|1725.8|806
1608028500000|2020-12-15 10:35:00|1726.6|1726.2|1726.8|1726.4|1726.8|1726.4|1726.4|1726|400
1608028510000|2020-12-15 10:35:10|1727|1726.6|1726.6|1726|1727|1726.6|1726.4|1726|510
1608028520000|2020-12-15 10:35:20|1726.8|1726.2|1727|1726.4|1727|1726.8|1726.6|1726.2|722
1608028530000|2020-12-15 10:35:30|1726.8|1726.6|1726.8|1726.4|1727|1726.6|1726.8|1726.4|200
1608028540000|2020-12-15 10:35:40|1726.6|1726.2|1726.6|1726.2|1726.6|1726.2|1725.8|1725.6|2595
1608028560000|2020-12-15 10:36:00|1726.4|1726.4|1726.6|1726.2|1726.6|1726.4|1726.4|1726|422
1608028570000|2020-12-15 10:36:10|1727|1726.4|1726.8|1726.6|1727|1726.6|1726.8|1726.4|0
1608028580000|2020-12-15 10:36:20|1727|1726.8|1727.2|1726.8|1727.2|1726.8|1727|1726.8|1000
1608028590000|2020-12-15 10:36:30|1727|1727|1727.8|1727.4|1728|1727.4|1727|1727|703
1608028600000|2020-12-15 10:36:40|1728|1727.6|1728|1727.6|1728|1727.6|1728|1727.6|437
1608028610000|2020-12-15 10:36:50|1727.8|1727.8|1727.6|1727.4|1728|1727.8|1727.6|1727.4|645
1608028620000|2020-12-15 10:37:00|1727.8|1727.6|1727.8|1727.4|1728|1727.8|1727.6|1727.4|402
1608028630000|2020-12-15 10:37:10|1727.6||1727.8||1727.8||1727.6||189
1608028640000|2020-12-15 10:37:20|1728|1727.6|1728.2|1727.8|1728.2|1727.8|1727.8|1727.4|803
1608028650000|2020-12-15 10:37:30|1728|1727.6|1728|1727.4|1728.4|1728.2|1727.6|1727.4|1046
1608028660000|2020-12-15 10:37:40|1728.2|1727.6|1728.8|1728.2|1728.8|1728.2|1728.2|1727.6|234
1608028670000|2020-12-15 10:37:50|1728.6|1727.8|1728.2|1727.8|1728.8|1728.2|1728.2|1727.8|932
1608028680000|2020-12-15 10:38:00|1728.4|1728|1728.8|1728.2|1728.8|1728.4|1728.4|1727.8|400
1608028690000|2020-12-15 10:38:10|1728.6||1728.4||1728.6||1728.4||0
1608028700000|2020-12-15 10:38:20|1728.2|1728|1728.2|1727.8|1728.2|1728|1728|1727.6|232
1608028710000|2020-12-15 10:38:30|1728|1727.6|1727.8|1727.4|1728|1727.6|1727.6|1727.4|1022
1608028720000|2020-12-15 10:38:40|1728|1727.6|1727.8|1727.4|1728.2|1727.8|1727.8|1727.4|260
1608028730000|2020-12-15 10:38:50|1728|1727.6|1727.8|1727.4|1728.2|1727.8|1727.8|1727.4|203
1608028740000|2020-12-15 10:39:00|1728|1727.6|1728.8|1728.4|1728.8|1728.6|1728|1727.4|862
1608028750000|2020-12-15 10:39:10|1729|1728.6|1728.8|1728.2|1729|1728.8|1728.8|1728.2|101
1608028760000|2020-12-15 10:39:20|1728.6|1728.4|1728.6|1728.2|1728.8|1728.6|1728.6|1728.2|652
1608028770000|2020-12-15 10:39:30|1728.4||1728.6||1728.6||1728.4||54
1608028780000|2020-12-15 10:39:40|1728.4|1728.4|1728.6|1728.2|1728.6|1728.4|1728.4|1728.2|145
1608028790000|2020-12-15 10:39:50|1728.4|1728.4|1728.6|1728.2|1728.6|1728.4|1728.4|1728.2|1789
1608028800000|2020-12-15 10:40:00|1728.4|1728|1727.8|1727.4|1728.4|1728|1727.8|1727.4|1180
1608028810000|2020-12-15 10:40:10|1727.6|1727.2|1726.8|1726.4|1727.6|1727.2|1726.8|1726.4|324
1608028830000|2020-12-15 10:40:30|1726.6|1726.2|1726.6|1726.4|1727.2|1726.6|1726.2|1725.8|858
1608028840000|2020-12-15 10:40:40|1726.8|1726.6|1727.2|1726.8|1727.4|1726.8|1726.8|1726.4|195
1608028850000|2020-12-15 10:40:50|1727|1726.6|1726.8|1726.4|1727.2|1726.8|1726.8|1726.4|3192
1608028860000|2020-12-15 10:41:00|1726.6|1726.2|1726.2|1726|1726.8|1726.2|1725.8|1725.4|1041
1608028870000|2020-12-15 10:41:10|1726|1725.8|1726.2|1725.8|1726.6|1726.2|1726|1725.6|193
1608028880000|2020-12-15 10:41:20|1726|1725.6|1726.2|1725.6|1726.2|1725.6|1725.8|1725.6|229
1608028890000|2020-12-15 10:41:30|1726|1725.8|1725.8|1725.2|1726.2|1725.8|1725.8|1725.2|647
1608028900000|2020-12-15 10:41:40|1725.6|1725|1725.8|1725.4|1726.2|1725.6|1725.6|1725|428
1608028910000|2020-12-15 10:41:50|1725.6|1725.6|1725.4|1724.8|1725.8|1725.6|1725.2|1724.8|235
1608028920000|2020-12-15 10:42:00|1725.2|1725|1725|1724.6|1725.4|1725|1725|1724.6|360
1608028930000|2020-12-15 10:42:10|1724.8|1724.4|1724|1723.6|1724.8|1724.4|1723.2|1722.8|2133
1608028940000|2020-12-15 10:42:20|1723.8|1723.4|1723.6|1723.4|1723.8|1723.4|1723.6|1723.2|274
1608028950000|2020-12-15 10:42:30|1723.8|1723.2|1723.8|1723.6|1724.2|1723.8|1723.8|1723.2|333
1608028960000|2020-12-15 10:42:40|||||||||214
1608028970000|2020-12-15 10:42:50|1723.6|1723.4|1723.6|1723.4|1723.8|1723.6|1723.6|1723.4|384
1608028980000|2020-12-15 10:43:00|1723.4|1723.2|1723.6|1723.4|1723.6|1723.4|1723.4|1723|461
1608028990000|2020-12-15 10:43:10|1724|1723.6|1723.8|1723.4|1724|1723.6|1723.8|1723.4|360
1608029000000|2020-12-15 10:43:20|1723.6|1723.2|1723|1722.6|1723.6|1723.4|1723|1722.6|515
1608029010000|2020-12-15 10:43:30|1723.2|1722.8|1723.6|1723.4|1723.6|1723.4|1723.2|1722.8|683
1608029020000|2020-12-15 10:43:40|1723.8|1723.2|1724|1723.6|1724.4|1724|1723.8|1723.2|1043
1608029030000|2020-12-15 10:43:50||1723.8||1723.8||1723.8||1723.6|395
1608029040000|2020-12-15 10:44:00|1724.2|1724|1724|1723.6|1724.4|1724|1724|1723.6|499
1608029050000|2020-12-15 10:44:10||1723.8||1723.8||1723.8||1723.8|277
1608029060000|2020-12-15 10:44:20|1724.2|1724|1724.2|1724|1724.4|1724|1724.2|1724|276
1608029070000|2020-12-15 10:44:30|1724|1723.8|1724|1723.6|1724.2|1723.8|1723.8|1723.4|479
1608029080000|2020-12-15 10:44:40|1723.8|1723.4|1724|1723.6|1724|1723.6|1723.6|1723.2|854
1608029090000|2020-12-15 10:44:50|1724.2|1723.8|1724|1723.6|1724.2|1723.8|1724|1723.6|0
1608029100000|2020-12-15 10:45:00|1724.2|1723.8|1724.2|1723.8|1724.2|1723.8|1724|1723.8|82
1608029110000|2020-12-15 10:45:10|1724|1723.6|1723.6|1723.2|1724.2|1723.6|1723.6|1723.2|0
1608029120000|2020-12-15 10:45:20|1723.8|1723.4|1724|1723.4|1724|1723.6|1723.8|1723.4|0
1608029130000|2020-12-15 10:45:30||1723.6||1723.6||1723.6||1723.4|0
1608029140000|2020-12-15 10:45:40|1723.8|1723.4|1723.6|1723.2|1724|1723.6|1723.6|1723.2|4
1608029150000|2020-12-15 10:45:50|1723.8|1723.4|1724|1723.6|1724|1723.6|1723.6|1723.4|224
1608029160000|2020-12-15 10:46:00|1723.8|1723.4|1724|1723.6|1724|1723.6|1723.6|1723.4|800
1608029170000|2020-12-15 10:46:10|1724.2||1724||1724.2||1724||0
1608029180000|2020-12-15 10:46:20||1723.8||1723.8||1723.8||1723.8|0
1608029190000|2020-12-15 10:46:30|1723.8|1723.6|1723.6|1723.2|1724|1723.6|1723.4|1723|1081
1608029200000|2020-12-15 10:46:40|1724|1723.4|1724.6|1724.2|1724.8|1724.6|1723.6|1723.2|1319
1608029210000|2020-12-15 10:46:50|1724.8|1724.4|1724.8|1724.4|1725|1724.6|1724.6|1724.2|200
1608029220000|2020-12-15 10:47:00|1725|1724.6|1724.6|1724.2|1725|1724.6|1724.4|1724.2|488
1608029230000|2020-12-15 10:47:10|1724.8|1724.4|1724.6|1724.2|1725|1724.6|1724.6|1724.2|547
1608029240000|2020-12-15 10:47:20|1724.8|1724.4|1725.4|1724.8|1725.4|1724.8|1724.6|1724.4|0
1608029250000|2020-12-15 10:47:30|1725.2|1725|1725|1724.8|1725.2|1725|1725|1724.6|315
1608029260000|2020-12-15 10:47:40|1725.2|1725|1725.4|1724.8|1725.4|1725|1725.2|1724.8|203
1608029270000|2020-12-15 10:47:50|1725|1725|1724.4|1724|1725.4|1725|1724.4|1724|1977
1608029280000|2020-12-15 10:48:00|1724.2|1723.6|1724.2|1723.8|1724.4|1724|1724.2|1723.6|465
1608029290000|2020-12-15 10:48:10|1724|1723.6|1723.8|1723.2|1724|1723.6|1723.8|1723.2|0
1608029300000|2020-12-15 10:48:20|1723.6|1723|1722.2|1721.8|1723.6|1723|1722.2|1721.6|845
1608029310000|2020-12-15 10:48:30|1722.4|1722|1722.8|1722.4|1722.8|1722.4|1722.2|1721.8|0
1608029320000|2020-12-15 10:48:40|1722.6|1722.2|1722.4|1721.8|1722.6|1722.2|1722.2|1721.8|173
1608029330000|2020-12-15 10:48:50|1722.2|1722|1722.6|1721.8|1722.8|1722.2|1722.2|1721.8|0
1608029340000|2020-12-15 10:49:00|1722.4|1722|1722.6|1722.2|1722.6|1722.2|1722.2|1721.8|0
1608029350000|2020-12-15 10:49:10|1722.8||1722.6||1722.8||1722.6||0
1608029360000|2020-12-15 10:49:20|1722.8|1722.4|1722|1721.6|1722.8|1722.6|1722|1721.6|1025
1608029370000|2020-12-15 10:49:30|1721.8|1721.4|1722|1721.6|1722|1721.6|1721.6|1721|731
1608029390000|2020-12-15 10:49:50|1722.2|1721.8|1722.2|1721.8|1722.2|1722|1721.8|1721.4|709
1608029400000|2020-12-15 10:50:00|1722|1721.6|1722|1721.6|1722.2|1721.6|1722|1721.6|0
1608029410000|2020-12-15 10:50:10|1722.2|1721.8|1723.6|1723.2|1723.8|1723.4|1722|1721.6|2159
1608029420000|2020-12-15 10:50:20|1723.8||1723.6||1723.8||1723.6||0
1608029430000|2020-12-15 10:50:30|1723.8|1723.4|1724|1723.6|1724|1723.6|1723.8|1723.4|0
1608029440000|2020-12-15 10:50:40|1723.8|1723.8|1723.8|1723.4|1724|1723.8|1723.8|1723.4|39
1608029460000|2020-12-15 10:51:00|1723.6|1723.2|1723.8|1723.4|1723.8|1723.4|1723.4|1723.2|495
1608029470000|2020-12-15 10:51:10|1724|1723.6|1723.8|1723.4|1724|1723.6|1723.6|1723.4|301
1608029490000|2020-12-15 10:51:30|1723.6|1723.2|1723.4|1723.2|1723.6|1723.4|1723.4|1723.2|359
1608029500000|2020-12-15 10:51:40|1723.6|1723.4|1723.8|1723.4|1723.8|1723.4|1723.6|1723.4|0
1608029510000|2020-12-15 10:51:50|1723.6|1723.2|1723.2|1722.8|1723.6|1723.2|1723|1722.8|548
1608029520000|2020-12-15 10:52:00|1723.4|1722.6|1722.2|1721.8|1723.4|1722.6|1722|1721.6|434
1608029530000|2020-12-15 10:52:10||1721.6||1721.8||1721.8||1721.6|0
1608029540000|2020-12-15 10:52:20|1722||1722||1722||1722||6
1608029550000|2020-12-15 10:52:30|1722.2|1722|1723.2|1722.8|1723.2|1723|1722.2|1722|839
1608029560000|2020-12-15 10:52:40|1723.4|1723|1724.2|1723.8|1724.4|1724|1723.4|1722.8|3104
1608029590000|2020-12-15 10:53:10|1724.4|1724|1724.2|1723.8|1724.4|1724|1724|1723.8|0
1608029600000|2020-12-15 10:53:20|1724.4|1724|1724.4|1724|1724.4|1724|1724.4|1724|0
1608029610000|2020-12-15 10:53:30|1724.2|1723.8|1723.8|1723.4|1724.2|1723.8|1723.8|1723.4|335
1608029620000|2020-12-15 10:53:40|1723.6|1723.2|1723.4|1723|1723.6|1723.2|1723.4|1722.8|827
1608029630000|2020-12-15 10:53:50|1723.2|1723.2|1723.8|1723.4|1723.8|1723.4|1723.2|1723.2|1198
1608029640000|2020-12-15 10:54:00|1723.6|1723.2|1723.4|1723|1723.6|1723.2|1723.4|1723|450
1608029670000|2020-12-15 10:54:30|||||||||53
1608029680000|2020-12-15 10:54:40|1723.6|1723.2|1723.6|1723.2|1723.6|1723.2|1723.6|1723|500
1608029690000|2020-12-15 10:54:50|1723.4|1723|1723.4|1723|1723.6|1723.2|1723.2|1723|735
1608029750000|2020-12-15 10:55:50|1723.2|1722.8|1723|1722.8|1723.4|1722.8|1723|1722.8|301
1608029760000|2020-12-15 10:56:00|1722.8|1722.6|1723.6|1723.4|1723.6|1723.4|1722.8|1722.4|629
1608029770000|2020-12-15 10:56:10|1723.4|1723.2|1723.4|1723|1723.4|1723.2|1723.4|1723|536
1608029780000|2020-12-15 10:56:20|1723.6|1722.8|1723.8|1723.2|1723.8|1723.2|1723.6|1722.8|0
1608029790000|2020-12-15 10:56:30|1724|1723.4|1724|1723.4|1724|1723.8|1723.8|1723.4|516
1608029800000|2020-12-15 10:56:40|1724.2|1723.6|1724.4|1724|1724.4|1724|1724|1723.6|0
1608029810000|2020-12-15 10:56:50|1724.6|1724.2|1724.8|1724.4|1725|1724.6|1724.6|1724.2|1627
1608029820000|2020-12-15 10:57:00|1725|1724.6|1725.2|1724.8|1725.4|1724.8|1725|1724.6|0
1608029830000|2020-12-15 10:57:10|1725|1724.6|1724.4|1724|1725.2|1724.6|1724.2|1724|203
1608029840000|2020-12-15 10:57:20|1724.6|1724.2|1724.8|1724.4|1724.8|1724.6|1724.6|1724.2|172
1608029870000|2020-12-15 10:57:50|1724.6|1724.2|1725|1724.8|1725.2|1724.8|1724.4|1724.2|439
1608029880000|2020-12-15 10:58:00|1725.2|1724.6|1725.2|1724.8|1725.2|1724.8|1725.2|1724.6|4
1608029890000|2020-12-15 10:58:10|1725.4|1725|1725.4|1725|1725.4|1725.2|1725.2|1724.8|0
1608029900000|2020-12-15 10:58:20|1725.2|1724.8|1724.8|1724.4|1725.4|1725|1724.8|1724.4|0
1608029910000|2020-12-15 10:58:30|1724.6|1724.2|1724.6|1724.2|1724.8|1724.4|1724.6|1724.2|189
1608029920000|2020-12-15 10:58:40|1724.4|1724|1723.6|1723.4|1724.4|1724|1723.6|1723.4|174
1608029930000|2020-12-15 10:58:50|1723.8|1723.6|1723.8|1723.4|1724|1723.6|1723.8|1723.4|0
1608029940000|2020-12-15 10:59:00|1724|1723.6|1724.2|1723.8|1724.4|1723.8|1724|1723.4|0
1608029950000|2020-12-15 10:59:10|1724.4||1724.4||1724.4||1724.4||0
1608029960000|2020-12-15 10:59:20|1724.2||1724.2||1724.4||1724.2||0
1608029970000|2020-12-15 10:59:30|1724|1723.6|1724.2|1723.8|1724.2|1723.8|1723.8|1723.4|517
1608029980000|2020-12-15 10:59:40|1724.4|1724|1724.4|1724|1724.4|1724.2|1724.2|1723.8|600
1608029990000|2020-12-15 10:59:50|1724.6|1724.2|1724.6|1724.2|1724.8|1724.4|1724.6|1724.2|254
1608030000000|2020-12-15 11:00:00|1724.4|1724|1724.6|1724.2|1724.8|1724.2|1724.4|1724|0
1608030010000|2020-12-15 11:00:10|1724.8|1724.4|1724.4|1724|1725.4|1725|1724.4|1724|4078
1608030020000|2020-12-15 11:00:20|1724.6|1724.2|1724.4|1724|1724.6|1724.2|1724.2|1724|600
1608030030000|2020-12-15 11:00:30|1724.2|1723.8|1723.4|1723|1724.4|1723.8|1723.4|1723|866
1608030040000|2020-12-15 11:00:40|1723.6||1723.6||1723.6||1723.6||0
1608030050000|2020-12-15 11:00:50|1723.8|1723.2|1723.4|1723|1724|1723.4|1723.4|1723|1
1608030060000|2020-12-15 11:01:00|1723.6|1723.2|1724|1723.6|1724|1723.6|1723.4|1723|0
1608030070000|2020-12-15 11:01:10|1723.8|1723.4|1723.8|1723.4|1724|1723.4|1723.8|1723.4|0
1608030080000|2020-12-15 11:01:20|1723.6||1724||1724||1723.6||0
1608030090000|2020-12-15 11:01:30|1723.8|1723.6|1723.4|1723|1723.8|1723.6|1723.4|1723|130
1608030100000|2020-12-15 11:01:40|1723.6|1723.2|1723.6|1723.2|1723.6|1723.2|1723.6|1723.2|0
1608030110000|2020-12-15 11:01:50|1723.8|1723.4|1723.6|1723.2|1723.8|1723.4|1723.6|1723.2|0
1608030120000|2020-12-15 11:02:00|1723.4|1723|1723.6|1723.2|1723.6|1723.2|1723.4|1723|0
1608030130000|2020-12-15 11:02:10|||||||||50
1608030140000|2020-12-15 11:02:20|1723.4|1723|1722.8|1722.4|1723.4|1723|1722.6|1722.2|136
1608030150000|2020-12-15 11:02:30||1722.2||1722.2||1722.2||1722.2|0
1608030160000|2020-12-15 11:02:40|1722.6|1722.4|1723.2|1722.8|1723.2|1722.8|1722.4|1722|1392
1608030170000|2020-12-15 11:02:50||1722.6||1722.6||1722.8||1722.6|0
1608030180000|2020-12-15 11:03:00|1723|1722.4|1722.8|1722.4|1723|1722.4|1722.6|1722.2|80
1608030190000|2020-12-15 11:03:10|1723|1722.6|1723|1722.6|1723|1722.6|1723|1722.6|0
1608030200000|2020-12-15 11:03:20|1722.8|1722.4|1722.6|1722|1722.8|1722.6|1722.2|1721.8|591
1608030210000|2020-12-15 11:03:30|1722.8|1722.2|1722.8|1722.4|1722.8|1722.4|1722.8|1722.2|0
1608030220000|2020-12-15 11:03:40|1722.6|1722.2|1722.6|1722.2|1722.6|1722.4|1722.2|1721.6|1776
1608030230000|2020-12-15 11:03:50|1722.8|1722.4|1722.8|1722.6|1723|1722.8|1722.8|1722.2|670
1608030240000|2020-12-15 11:04:00|1723|1722.8|1722.8|1722.4|1723|1722.8|1722.6|1722.2|329
1608030250000|2020-12-15 11:04:10|1723|1722.6|1722.6|1722.4|1723|1722.6|1722.6|1722.4|1991
1608030260000|2020-12-15 11:04:20|1722.4|1722.2|1722.4|1722|1722.6|1722.2|1722.2|1722|0
1608030270000|2020-12-15 11:04:30|1722.6|1722.2|1723|1722.6|1723|1722.6|1722.6|1722|1246
1608030280000|2020-12-15 11:04:40|1722.8|1722.4|1722.4|1722|1722.8|1722.4|1722.2|1721.8|0
1608030290000|2020-12-15 11:04:50|1722.2|1721.8|1722|1721.6|1722.2|1721.8|1722|1721.6|291
1608030300000|2020-12-15 11:05:00|1721.8|1721.4|1721.8|1721.4|1722|1721.6|1721.4|1721.2|385
1608030310000|2020-12-15 11:05:10|1722|1721.6|1722|1721.6|1722|1721.6|1722|1721.6|0
1608030320000|2020-12-15 11:05:20|1722.2|1721.8|1722|1721.6|1722.4|1722|1722|1721.6|378
1608030340000|2020-12-15 11:05:40|||||||||420
1608030350000|2020-12-15 11:05:50||1721.8||1721.8||1721.8||1721.6|0
1608030360000|2020-12-15 11:06:00|1722.2|1721.6|1721.6|1721.2|1722.4|1722|1721.6|1721.2|913
1608030370000|2020-12-15 11:06:10|1721.8|1721|1722|1721.6|1722|1721.8|1721.6|1721|400
1608030380000|2020-12-15 11:06:20|1722.2|1721.8|1721.8|1721.4|1722.2|1721.8|1721.8|1721.4|320
1608030390000|2020-12-15 11:06:30|1722|1721.6|1721.8|1721.4|1722|1721.6|1721.6|1721.2|0
1608030400000|2020-12-15 11:06:40|1721.6||1721.8||1722||1721.6||0
1608030410000|2020-12-15 11:06:50|1721.6|1721.2|1721.4|1721.2|1721.6|1721.2|1721.4|1721|191
1608030420000|2020-12-15 11:07:00|1721.6|1721.4|1721.6|1721.2|1722|1721.4|1721.6|1721.2|0
1608030430000|2020-12-15 11:07:10|1721.8|1721.4|1721.6|1721.4|1722.2|1721.8|1721.6|1721.2|120
1608030440000|2020-12-15 11:07:20|1721.8|1721.6|1722|1721.6|1722.2|1721.8|1721.8|1721.6|1000
1608030450000|2020-12-15 11:07:30|1721.8|1721.4|1721.6|1721.4|1721.8|1721.6|1721.6|1721.4|0
1608030470000|2020-12-15 11:07:50|1721.4|1721.2|1721|1720.6|1721.6|1721.2|1721|1720.4|2125
1608030490000|2020-12-15 11:08:10|1720.8|1720.4|1720|1719.6|1720.8|1720.4|1719.6|1719|4344
1608030500000|2020-12-15 11:08:20|1720.2|1719.8|1720|1719.6|1720.2|1720|1720|1719.6|306
1608030510000|2020-12-15 11:08:30|1720.2|1719.8|1720.6|1720|1721.4|1721|1720|1719.8|2099
1608030520000|2020-12-15 11:08:40|1720.4|1719.8|1720.2|1719.6|1720.6|1720|1720|1719.6|318
1608030530000|2020-12-15 11:08:50|1720|1719.8|1720.2|1719.8|1720.4|1719.8|1720|1719.8|0
1608030540000|2020-12-15 11:09:00|1720.4|1720|1720.4|1720|1720.6|1720.2|1719.8|1719.4|730
1608030550000|2020-12-15 11:09:10|1720.6|1720.2|1720.4|1720|1720.6|1720.2|1720.4|1719.8|0
1608030560000|2020-12-15 11:09:20|1720.6||1720.6||1720.6||1720.4||0
1608030580000|2020-12-15 11:09:40|1721|1720.2|1721.2|1720.8|1721.2|1720.8|1721|1720.2|1533
1608030590000|2020-12-15 11:09:50|1721.4|1721|1721.8|1721.2|1722.6|1722.2|1721.2|1721|4644
1608030600000|2020-12-15 11:10:00|1721.6|1721|1721.2|1720.8|1721.6|1721|1721|1720.8|514
1608030610000|2020-12-15 11:10:10|1721.4|1721|1721.2|1720.8|1721.4|1721|1720.8|1720.4|75
1608030620000|2020-12-15 11:10:20|1721|1720.6|1721|1720.8|1721.2|1720.8|1721|1720.6|0
1608030630000|2020-12-15 11:10:30|1721.2|1721|1721.4|1720.8|1721.6|1721.2|1721.2|1720.8|0
1608030650000|2020-12-15 11:10:50||1721||1721||1721.2||1721|400
1608030660000|2020-12-15 11:11:00|1721.2|1720.8|1721.2|1720.8|1721.2|1720.8|1721.2|1720.8|0
1608030670000|2020-12-15 11:11:10|1721||1721||1721||1721||0
1608030680000|2020-12-15 11:11:20|1720.8|1720.6|1720.6|1720.2|1720.8|1720.6|1720.6|1720|790
1608030690000|2020-12-15 11:11:30|1720.4|1720|1721|1720.6|1721|1720.6|1720|1719.6|2296
1608030710000|2020-12-15 11:11:50|1721.2|1720.8|1721.8|1721.2|1721.8|1721.4|1721.2|1720.8|819
1608030730000|2020-12-15 11:12:10|1721.4|1721|1721.4|1721.2|1721.4|1721.2|1721.2|1720.8|604
1608030740000|2020-12-15 11:12:20|1721.2|1720.8|1721.4|1721|1721.4|1721|1721|1720.6|3
1608030750000|2020-12-15 11:12:30||1721.2||1721.2||1721.2||1721|0
1608030760000|2020-12-15 11:12:40||1721||1721.2||1721.2||1721|0
1608030770000|2020-12-15 11:12:50|1721.2|1721|1721|1720.6|1721.2|1721|1721|1720.6|144
1608030780000|2020-12-15 11:13:00|1720.8||1721||1721||1720.8||0
1608030820000|2020-12-15 11:13:40|1720.8|1720.4|1721|1720.6|1721|1720.6|1720.6|1720.2|518
1608030830000|2020-12-15 11:13:50|1721.2|1721|1721.6|1721.2|1722.2|1721.6|1721.2|1721|2012
1608030840000|2020-12-15 11:14:00|1721.8|1721.4|1721.4|1721.2|1721.8|1721.4|1721.4|1721.2|0
1608030850000|2020-12-15 11:14:10|1721.2|1721|1720.8|1720.6|1721.4|1721|1720.8|1720.6|703
1608030860000|2020-12-15 11:14:20|1721|1720.8|1721|1720.6|1721.4|1720.8|1721|1720.6|400
1608030870000|2020-12-15 11:14:30|1721.2|1720.8|1721.2|1720.8|1721.4|1721|1721.2|1720.8|0
1608030880000|2020-12-15 11:14:40|1721.4|1721|1721|1720.6|1721.4|1721|1721|1720.6|0
1608030890000|2020-12-15 11:14:50|1720.8||1721||1721||1720.8||411
1608030900000|2020-12-15 11:15:00|1721.4|1720.8|1721.8|1721.4|1721.8|1721.4|1721.4|1720.8|2725
1608030910000|2020-12-15 11:15:10|1722|1721.6|1722|1721.4|1722.2|1722|1721.8|1721.4|807
1608030920000|2020-12-15 11:15:20|1721.8||1721.6||1721.8||1721.6||0
1608030930000|2020-12-15 11:15:30|1721.8|1721.6|1722|1721.4|1722|1721.6|1721.8|1721.4|0
1608030940000|2020-12-15 11:15:40|1721.8|1721.2|1720.8|1720.4|1721.8|1721.2|1720.8|1720.2|750
1608030950000|2020-12-15 11:15:50|1720.6|1720.2|1720.8|1720.4|1720.8|1720.4|1720.6|1720.2|0
1608030960000|2020-12-15 11:16:00|1720.6|1720.2|1720.4|1720|1720.6|1720.2|1720.4|1720|0
1608030970000|2020-12-15 11:16:10|1720.2|1719.8|1720.4|1719.8|1720.4|1719.8|1719.8|1719.6|154
1608030980000|2020-12-15 11:16:20|1720.6|1720|1720.4|1720|1720.6|1720.2|1720.2|1720|200
1608030990000|2020-12-15 11:16:30|1720.6|1719.8|1720.8|1720.2|1720.8|1720.2|1720.6|1719.8|0
1608031000000|2020-12-15 11:16:40|1721|1720.6|1721|1720.6|1721|1720.8|1721|1720.6|185
1608031010000|2020-12-15 11:16:50|1720.8|1720.4|1720.4|1720.2|1720.8|1720.4|1720.2|1719.8|117
1608031020000|2020-12-15 11:17:00|1720.6||1720.6||1720.8||1720.6||0
1608031030000|2020-12-15 11:17:10|1720.8|1720.4|1721|1720.6|1721|1720.8|1720.8|1720.4|0
1608031040000|2020-12-15 11:17:20|1720.8|1719.8|1720|1719.6|1721|1719.8|1720|1719.6|3044
1608031050000|2020-12-15 11:17:30|1720.2|1719.8|1720|1719.6|1720.4|1720|1720|1719.6|463
1608031060000|2020-12-15 11:17:40|1720.2|1719.8|1720.4|1720|1720.4|1720|1720.2|1719.6|511
1608031070000|2020-12-15 11:17:50|1720.2|1719.8|1720|1719.6|1720.2|1719.8|1720|1719.6|878
1608031080000|2020-12-15 11:18:00|1719.8|1719.4|1720|1719.6|1720.2|1719.6|1719.6|1719|834
1608031090000|2020-12-15 11:18:10|1719.8|1719.4|1719.6|1719.2|1719.8|1719.4|1719.6|1719.2|0
1608031100000|2020-12-15 11:18:20|1719.8|1719.4|1719.6|1719.2|1720|1719.6|1719.6|1719.2|896
1608031130000|2020-12-15 11:18:50|1719.8|1719.4|1720.2|1719.6|1720.2|1719.6|1719.8|1719.4|61
1608031140000|2020-12-15 11:19:00|1720||1720||1720.2||1720||0
1608031150000|2020-12-15 11:19:10|1720.2|1719.8|1720.2|1719.6|1720.2|1719.8|1720|1719.6|0
1608031160000|2020-12-15 11:19:20|1720|1719.8|1720.2|1720|1720.2|1720|1720|1719.8|0
1608031170000|2020-12-15 11:19:30|1720|1719.8|1720.2|1719.8|1720.2|1719.8|1720|1719.6|0
1608031180000|2020-12-15 11:19:40|1720|1719.6|1720|1719.6|1720.2|1719.8|1719.8|1719.4|575
1608031190000|2020-12-15 11:19:50|1719.8|1719.4|1720.6|1720|1720.6|1720.4|1719.6|1719.2|663
1608031200000|2020-12-15 11:20:00|1720.4|1720.2|1720.6|1720.4|1720.6|1720.4|1720.4|1720|0
1608031210000|2020-12-15 11:20:10|1720.8|1720.6|1722.4|1722|1722.6|1722|1720.8|1720.4|4394
1608031220000|2020-12-15 11:20:20|1722.6|1721.8|1722.8|1722.4|1723|1722.4|1722.6|1721.8|0
1608031230000|2020-12-15 11:20:30|1723|1722.6|1723.6|1723.2|1724.6|1724|1723|1722.6|3380
1608031240000|2020-12-15 11:20:40|1723.8|1723.4|1722.8|1722.4|1724|1723.6|1722.8|1722|712
1608031250000|2020-12-15 11:20:50|1723|1722.2|1722.4|1722|1723|1722.6|1722.4|1722|0
1608031260000|2020-12-15 11:21:00|1722.2|1722.2|1722.2|1722|1722.4|1722.2|1722.2|1722|24
1608031270000|2020-12-15 11:21:10|1722.6|1722.2|1722.6|1722.2|1722.6|1722.2|1722.6|1722|204
1608031280000|2020-12-15 11:21:20|1722.8|1722.4|1722.8|1722.4|1723|1722.4|1722.8|1722.4|0
1608031290000|2020-12-15 11:21:30|1723|1722.6|1722.8|1722.4|1723|1722.6|1722.6|1722.4|500
1608031300000|2020-12-15 11:21:40|1723|1722.6|1723.6|1723.2|1723.6|1723.2|1723|1722.6|232
1608031310000|2020-12-15 11:21:50|1723.4|1723.4|1723.8|1723.4|1723.8|1723.4|1723.4|1723.4|0
1608031320000|2020-12-15 11:22:00|1723.6|1723.2|1723.2|1722.8|1723.6|1723.2|1723|1722.6|1694
1608031330000|2020-12-15 11:22:10|1723.4|1723|1723.6|1723.2|1723.6|1723.2|1723.2|1723|0
1608031340000|2020-12-15 11:22:20|1723.4|1723|1723.2|1722.8|1723.4|1723|1723.2|1722.8|118
1608031350000|2020-12-15 11:22:30|1723.4|1723|1723.6|1723.2|1723.6|1723.2|1723.4|1723|100
1608031360000|2020-12-15 11:22:40|1723.8|1723|1723.8|1723.2|1723.8|1723.2|1723.2|1722.8|0
1608031370000|2020-12-15 11:22:50|1723.6|1723|1723.2|1722.8|1723.8|1723|1723.2|1722.8|117
1608031380000|2020-12-15 11:23:00|1723|1723|1723.4|1722.8|1723.6|1723.2|1723|1722.8|88
1608031390000|2020-12-15 11:23:10|1723.2||1723.4||1723.4||1723.2||0
1608031400000|2020-12-15 11:23:20|1723.2||1723.4||1723.4||1723.2||0
1608031410000|2020-12-15 11:23:30|1723.2|1723|1723.4|1723|1723.4|1723.2|1723.2|1723|50
1608031420000|2020-12-15 11:23:40|1723.2|1722.8|1722.4|1722|1723.4|1722.8|1722.2|1721.8|3708
1608031430000|2020-12-15 11:23:50|1722.6|1722.2|1722.8|1722.4|1722.8|1722.4|1722.6|1722|0
1608031440000|2020-12-15 11:24:00|1723|1722.6|1723.2|1722.8|1723.4|1722.8|1723|1722.6|0
1608031450000|2020-12-15 11:24:10|1723|1723|1723.2|1722.8|1723.2|1723|1723|1722.8|200
1608031470000|2020-12-15 11:24:30|||||||||30
1608031480000|2020-12-15 11:24:40|1723.4|1723|1722.8|1722.6|1723.4|1723|1722.8|1722.6|1
1608031490000|2020-12-15 11:24:50||1722.4||1722.4||1722.4||1722.4|0
1608031500000|2020-12-15 11:25:00|1722.6|1722.2|1722|1721.6|1722.8|1722.2|1722|1721.6|329
1608031510000|2020-12-15 11:25:10|1721.8|1721.4|1721.8|1721.4|1722|1721.6|1721.6|1721.2|0
1608031520000|2020-12-15 11:25:20|1722|1721.6|1722|1721.6|1722|1721.8|1721.6|1721.4|162
1608031530000|2020-12-15 11:25:30|1722.2|1721.8|1722.4|1722.2|1722.6|1722.2|1722|1721.6|232
1608031540000|2020-12-15 11:25:40|1722.2|1722|1722.2|1721.6|1722.4|1722|1722|1721.6|351
1608031550000|2020-12-15 11:25:50|1722|1721.8|1722|1721.8|1722.2|1721.8|1722|1721.6|0
1608031560000|2020-12-15 11:26:00||1721.6||1721.8||1721.8||1721.6|0
1608031570000|2020-12-15 11:26:10|1722.2|1721.4|1721.6|1721.2|1722.2|1721.4|1721.4|1721|531
1608031590000|2020-12-15 11:26:30|1721.8|1721|1721.6|1721.2|1721.8|1721.2|1721.4|1721|0
1608031600000|2020-12-15 11:26:40|1721.8||1721.6||1721.8||1721.6||0
1608031620000|2020-12-15 11:27:00|1721.8|1721.4|1722.8|1722.4|1722.8|1722.4|1721.8|1721.4|869
1608031630000|2020-12-15 11:27:10|1722.6|1722.2|1722.6|1722.4|1722.8|1722.4|1722.4|1722.2|91
1608031640000|2020-12-15 11:27:20|1722.8|1722.6|1723|1722.6|1723|1722.8|1722.8|1722.6|178
1608031650000|2020-12-15 11:27:30|1722.8|1722.8|1722.8|1722.4|1722.8|1722.8|1722.6|1722.4|853
1608031660000|2020-12-15 11:27:40|1722.6||1722.8||1722.8||1722.6||0
1608031670000|2020-12-15 11:27:50|1723|1722.6|1722.4|1722|1723|1722.6|1722.4|1722|1
1608031680000|2020-12-15 11:28:00|1722.2|1721.8|1722|1721.6|1722.2|1722|1721.6|1721.2|2103
1608031690000|2020-12-15 11:28:10|1721.8||1722||1722||1721.8||0
1608031710000|2020-12-15 11:28:30|1721.8|1721.4|1722|1721.6|1722|1721.6|1721.6|1721.4|542
1608031720000|2020-12-15 11:28:40|1722.2|1721.8|1722|1721.6|1722.2|1721.8|1721.8|1721.6|17
1608031730000|2020-12-15 11:28:50|1721.8|1720.6|1720.8|1720.2|1722|1720.8|1720.6|1720.2|4704
1608031740000|2020-12-15 11:29:00|1720.6|1720|1720|1719.6|1720.6|1720|1719.8|1719.6|650
1608031750000|2020-12-15 11:29:10|1720.2|1719.8|1720.4|1720|1720.4|1720|1720.2|1719.8|0
1608031760000|2020-12-15 11:29:20|1720.2|1719.8|1720|1719.6|1720.2|1719.8|1719.8|1719.6|0
1608031770000|2020-12-15 11:29:30|1720.2|1719.8|1720.2|1719.8|1720.4|1720.2|1720|1719.8|45
1608031780000|2020-12-15 11:29:40|1720||1720||1720.2||1720||250
1608031790000|2020-12-15 11:29:50|1719.8|1719.4|1719.6|1719.2|1719.8|1719.6|1719.2|1719|2040
1608031800000|2020-12-15 11:30:00|1719.4|1719|1719.6|1719.2|1719.8|1719.4|1719.2|1719|1174
1608031810000|2020-12-15 11:30:10|1719.4|1719.4|1719.6|1719.4|1720|1719.6|1719.4|1719.2|584
1608031820000|2020-12-15 11:30:20|1719.8|1719.6|1720|1719.6|1720.2|1719.8|1719.8|1719.4|1909
1608031840000|2020-12-15 11:30:40|1720.2|1719.8|1720.4|1720.2|1720.8|1720.4|1720.2|1719.8|556
1608031850000|2020-12-15 11:30:50|1720.2|1720|1720.2|1720|1720.2|1720|1720.2|1720|601
1608031860000|2020-12-15 11:31:00|1720|1719.8|1719.6|1719.2|1720|1719.8|1719.4|1719|1172
1608031870000|2020-12-15 11:31:10|1719.4|1719|1719.4|1719|1719.6|1719.2|1719.2|1719|206
1608031880000|2020-12-15 11:31:20|1719.2|1718.8|1719.2|1718.8|1719.4|1718.8|1718.8|1718.4|341
1608031890000|2020-12-15 11:31:30|1719.4|1719|1719.2|1719|1719.6|1719|1719.2|1719|0
1608031900000|2020-12-15 11:31:40|1719|1718.8|1719.2|1718.6|1719.2|1718.8|1718.8|1718.6|0
1608031910000|2020-12-15 11:31:50||1718.8||1718.8||1718.8||1718.6|0
1608031920000|2020-12-15 11:32:00|1719.4|1719|1720|1719.6|1720|1719.6|1719.2|1718.8|1500
1608031930000|2020-12-15 11:32:10|1720.2|1719.8|1721|1720.6|1721.2|1720.6|1720.2|1719.8|400
1608031940000|2020-12-15 11:32:20|1721.2|1720.8|1721|1720.6|1721.2|1720.8|1720.8|1720.6|1024
1608031950000|2020-12-15 11:32:30|1721.2|1720.8|1722|1721.6|1722|1721.6|1721|1720.6|0
1608031960000|2020-12-15 11:32:40|1721.8|1721.8|1722.2|1721.8|1722.4|1721.8|1721.8|1721.8|0
1608031970000|2020-12-15 11:32:50|1722.4|1722|1722.4|1722|1722.6|1722|1722.4|1722|0
1608031980000|2020-12-15 11:33:00|1722.6|1722.2|1722.6|1722|1722.8|1722.4|1722|1721.8|815
1608031990000|2020-12-15 11:33:10|1722.8|1722.2|1722.8|1722.6|1722.8|1722.6|1722.6|1722.2|206
1608032000000|2020-12-15 11:33:20|1722.6|1722.4|1722.2|1721.8|1722.6|1722.4|1722.2|1721.8|1
1608032010000|2020-12-15 11:33:30|1722|1721.4|1722.4|1722|1722.6|1722|1721.8|1721.4|1860
1608032020000|2020-12-15 11:33:40|1722.2|1721.8|1722.6|1722|1722.6|1722|1722.2|1721.8|0
1608032030000|2020-12-15 11:33:50||1722.2||1722.2||1722.2||1722.2|0
1608032040000|2020-12-15 11:34:00|1722.8|1722.4|1722.8|1722.6|1722.8|1722.6|1722.4|1722|118
1608032050000|2020-12-15 11:34:10|1723|1722.4|1723.2|1722.8|1723.2|1723|1723|1722.4|297
1608032060000|2020-12-15 11:34:20|1723|1722.6|1722.2|1721.6|1723|1722.6|1721.6|1721|3537
1608032070000|2020-12-15 11:34:30|1722|1721.8|1722|1721.6|1722.4|1722|1722|1721.6|26
1608032080000|2020-12-15 11:34:40|1722.2|1721.4|1721.8|1721.4|1722.2|1721.6|1721.6|1721.4|100
1608032090000|2020-12-15 11:34:50|1722|1721.6|1722|1721.6|1722|1721.6|1721.8|1721.4|0
1608032100000|2020-12-15 11:35:00|1721.8|1721.4|1721.2|1721|1722|1721.6|1721.2|1721|1562
1608032110000|2020-12-15 11:35:10|1721|1720.8|1720.8|1720.4|1721.2|1720.8|1720.4|1720.2|413
1608032120000|2020-12-15 11:35:20|1720.6|1720.2|1720.6|1720.2|1720.8|1720.4|1720.4|1720|0
1608032130000|2020-12-15 11:35:30|1720.8|1720.4|1720.8|1720.4|1720.8|1720.4|1720.6|1720.4|0
1608032140000|2020-12-15 11:35:40|1720.6|1720.6|1720.4|1720.2|1721.2|1720.6|1720.4|1720.2|1935
1608032150000|2020-12-15 11:35:50|1720.2|1720|1720.8|1720.2|1720.8|1720.2|1720.2|1720|66
1608032160000|2020-12-15 11:36:00|1720.6||1720.4||1720.8||1720.4||0
1608032170000|2020-12-15 11:36:10|1720.2|1720|1719.2|1718.8|1720.4|1720|1719|1718.4|682
1608032180000|2020-12-15 11:36:20|1719.4|1719|1719.2|1718.6|1719.6|1719.2|1719.2|1718.6|493
1608032190000|2020-12-15 11:36:30|1719.4|1718.8|1720.8|1720.4|1720.8|1720.4|1719.4|1718.8|1616
1608032200000|2020-12-15 11:36:40|1721|1720.6|1721|1720.6|1721|1720.6|1720.8|1720.6|0
1608032210000|2020-12-15 11:36:50|1720.8|1720.8|1720.8|1720.6|1721|1720.8|1720.8|1720.6|690
1608032220000|2020-12-15 11:37:00|1721|1720.8|1720.8|1720.6|1721.2|1720.8|1720.8|1720.6|971
1608032230000|2020-12-15 11:37:10|1721|1720.4|1721.6|1721|1721.6|1721.2|1721|1720.4|90
1608032240000|2020-12-15 11:37:20|1721.4||1721.2||1721.4||1721.2||0
1608032250000|2020-12-15 11:37:30|1721|1720.8|1721|1720.6|1721|1720.8|1720.8|1720.4|537
1608032270000|2020-12-15 11:37:50|1720.8|1720.4|1720.8|1720.4|1721|1720.4|1720.8|1720.4|0
1608032280000|2020-12-15 11:38:00|1721|1720.6|1721.2|1720.8|1721.2|1720.8|1721|1720.6|0
1608032290000|2020-12-15 11:38:10|1721|1720.6|1720.8|1720.6|1721.2|1720.6|1720.8|1720.4|97
1608032300000|2020-12-15 11:38:20|1721||1720.8||1721.2||1720.8||0
1608032310000|2020-12-15 11:38:30|1721|1720.8|1721.2|1720.8|1721.2|1720.8|1721|1720.6|0
1608032330000|2020-12-15 11:38:50|1721.4|1721|1721.2|1721|1721.4|1721|1721.2|1721|1295
1608032340000|2020-12-15 11:39:00|1721|1720.8|1721.2|1720.8|1721.2|1720.8|1720.8|1720.6|351
1608032350000|2020-12-15 11:39:10|1721|1720.6|1720.8|1720.6|1721|1720.6|1720.8|1720.4|1400
1608032360000|2020-12-15 11:39:20|1721|1720.8|1721.2|1720.8|1721.2|1720.8|1721|1720.6|0
1608032370000|2020-12-15 11:39:30|1721|1720.6|1721|1720.6|1721.2|1720.8|1720.8|1720.6|0
1608032380000|2020-12-15 11:39:40|1720.8||1721||1721.2||1720.8||0
1608032390000|2020-12-15 11:39:50|1721.2|1720.8|1721.2|1720.8|1721.2|1720.8|1721.2|1720.8|0
1608032400000|2020-12-15 11:40:00|1721|1720.6|1721|1720.6|1721|1720.8|1721|1720.6|0
1608032410000|2020-12-15 11:40:10|||||||||200
1608032420000|2020-12-15 11:40:20|1721.2|1720.8|1721.2|1721|1721.2|1721|1721.2|1720.8|0
1608032430000|2020-12-15 11:40:30|1721.4|1721.2|1721.2|1720.8|1721.4|1721.2|1721.2|1720.8|800
1608032440000|2020-12-15 11:40:40|1721.4|1721|1721.6|1721.2|1721.6|1721.2|1721.4|1720.8|267
1608032450000|2020-12-15 11:40:50|1721.8|1721.4|1721.8|1721.2|1722|1721.4|1721.4|1721.2|0
1608032460000|2020-12-15 11:41:00|1722|1721.4|1721.8|1721.6|1722|1721.6|1721.8|1721.4|0
1608032470000|2020-12-15 11:41:10|1722|1721.4|1722.2|1721.6|1722.4|1721.8|1721.8|1721.2|9
1608032480000|2020-12-15 11:41:20|1722.4|1721.8|1722.2|1721.6|1722.4|1722|1722.2|1721.6|319
1608032490000|2020-12-15 11:41:30|1722||1722.2||1722.2||1721.8||400
1608032510000|2020-12-15 11:41:50|1722.4|1721.8|1722.4|1722|1722.8|1722.2|1722.4|1721.8|0
1608032520000|2020-12-15 11:42:00|1722.2|1721.8|1722.2|1721.8|1722.2|1721.8|1722.2|1721.6|406
1608032540000|2020-12-15 11:42:20|1722||1722||1722||1722||120
1608032550000|2020-12-15 11:42:30|1722.2|1722|1722.2|1721.8|1722.6|1722|1722.2|1721.8|0
1608032560000|2020-12-15 11:42:40|1722|1721.6|1721.8|1721.6|1722|1721.6|1721.8|1721.6|0
1608032570000|2020-12-15 11:42:50|1721.6|1721.2|1721.2|1720.8|1721.6|1721.2|1721.2|1720.8|951
1608032580000|2020-12-15 11:43:00|1721|1720.6|1720.8|1720.6|1721|1720.6|1720.8|1720.6|85
1608032590000|2020-12-15 11:43:10|1720.6|1720.4|1720.8|1720.4|1720.8|1720.4|1720.6|1720|20
1608032680000|2020-12-15 11:44:40|1721|1720.6|1720.8|1720.4|1721|1720.6|1720.8|1720.4|400
1608032690000|2020-12-15 11:44:50||1720.6||1720.6||1720.6||1720.6|0
1608032700000|2020-12-15 11:45:00|1720.6|1720.4|1720.2|1720|1720.8|1720.6|1720|1719.6|205
1608032710000|2020-12-15 11:45:10|1720|1719.8|1720.2|1719.4|1720.2|1719.8|1719.8|1719.4|608
1608032720000|2020-12-15 11:45:20|1720|1719.6|1719.8|1719.4|1720.2|1719.8|1719.8|1719.2|0
1608032740000|2020-12-15 11:45:40|||||||||12
1608032750000|2020-12-15 11:45:50|1719.6|1719.6|1720.8|1720.4|1721|1720.4|1719.6|1719.6|2095
1608032760000|2020-12-15 11:46:00|1721||1721||1721||1720.8||0
1608032770000|2020-12-15 11:46:10|1720.8||1720.8||1721||1720.8||175
1608032790000|2020-12-15 11:46:30|1720.6|1720.2|1720|1719.6|1720.6|1720.2|1719.8|1719.4|0
1608032820000|2020-12-15 11:47:00||1719.8||1719.6||1719.8||1719.6|0
1608032830000|2020-12-15 11:47:10|1719.8|1719.4|1720|1719.6|1720|1719.6|1719.6|1719.4|645
1608032840000|2020-12-15 11:47:20|1719.8|1719.4|1719.6|1719.4|1720|1719.4|1719.6|1719.4|0
1608032850000|2020-12-15 11:47:30|1719.4|1719.2|1719.6|1719.2|1719.6|1719.2|1719.4|1719|1
1608032870000|2020-12-15 11:47:50|1719.8|1719.4|1719.6|1719.2|1719.8|1719.4|1719.6|1719.2|0
1608032880000|2020-12-15 11:48:00|1719.8|1719.4|1720.2|1719.8|1720.2|1719.8|1719.8|1719.4|233
1608032890000|2020-12-15 11:48:10||1720||1720||1720||1720|0
1608032900000|2020-12-15 11:48:20|1720.4|1719.8|1720.6|1720.2|1720.6|1720.2|1720.4|1719.8|232
1608032910000|2020-12-15 11:48:30|1720.8|1720.4|1721.2|1721|1721.4|1721|1720.8|1720.4|4590
1608032920000|2020-12-15 11:48:40|1721.4|1720.8|1721.4|1720.8|1721.8|1721.4|1721.4|1720.8|1436
1608032930000|2020-12-15 11:48:50|1721.2|1721|1721.4|1721|1721.4|1721|1721|1721|0
1608032950000|2020-12-15 11:49:10|1721.6|1721.2|1721.8|1721.4|1721.8|1721.4|1721.6|1721.2|0
1608032960000|2020-12-15 11:49:20|1722|1721.6|1721.8|1721.6|1722|1721.6|1721.8|1721.6|0
1608032970000|2020-12-15 11:49:30|||||||||200
1608032980000|2020-12-15 11:49:40|1722|1721.8|1723.2|1722.8|1723.2|1723|1722|1721.8|623
1608032990000|2020-12-15 11:49:50|1723.4|1723|1724.6|1724|1724.8|1724.2|1723.4|1722.8|1607
1608033000000|2020-12-15 11:50:00|1724.4|1723.8|1723.8|1723.4|1724.4|1724|1723.6|1723.2|1122
1608033010000|2020-12-15 11:50:10|1723.6|1723.2|1724.2|1723.8|1724.2|1723.8|1723.6|1723.2|0
1608033020000|2020-12-15 11:50:20|1724.4|1724|1724.2|1723.8|1724.6|1724.2|1724.2|1723.8|301
1608033030000|2020-12-15 11:50:30|1724.4|1724|1724.2|1723.8|1724.6|1724.2|1724.2|1723.8|25
1608033040000|2020-12-15 11:50:40|1724.4|1724|1724.6|1724.2|1724.6|1724.2|1724.4|1724|0
1608033060000|2020-12-15 11:51:00|1724.4|1724.4|1724.2|1723.8|1724.6|1724.4|1724.2|1723.6|793
1608033070000|2020-12-15 11:51:10|1724|1723.6|1724.2|1723.6|1724.2|1723.8|1723.6|1723.2|0
1608033080000|2020-12-15 11:51:20|1724|1723.8|1724.6|1724.2|1724.6|1724.2|1724|1723.8|0
1608033090000|2020-12-15 11:51:30|1724.4|1724|1724.6|1724.2|1724.6|1724.2|1724.2|1724|444
1608033100000|2020-12-15 11:51:40||1724.4||1724.2||1724.4||1724.2|0
1608033110000|2020-12-15 11:51:50|1724.8|1724.4|1725|1724.4|1725|1724.4|1724.8|1724.4|0
1608033120000|2020-12-15 11:52:00|1725.2|1724.6|1725.2|1724.8|1725.4|1725|1725.2|1724.6|1315
1608033140000|2020-12-15 11:52:20|1725|1724.6|1725.2|1724.8|1725.4|1724.8|1725|1724.6|23
1608033150000|2020-12-15 11:52:30|1725.4|1725|1726|1725.6|1726.2|1725.8|1725.4|1725|2356
1608033160000|2020-12-15 11:52:40|1726.2|1725.8|1728.2|1728|1728.2|1728|1726.2|1725.8|3449
1608033170000|2020-12-15 11:52:50|1728.4|1728.2|1729.2|1728.8|1729.4|1729|1728.4|1728.2|488
1608033180000|2020-12-15 11:53:00|1729.4|1729|1729.4|1729|1729.4|1729.2|1729.2|1728.8|904
1608033190000|2020-12-15 11:53:10|1729.2|1729.2|1729|1728.8|1729.4|1729.2|1729|1728.6|456
1608033200000|2020-12-15 11:53:20|1729.2|1729|1728.2|1728|1729.4|1729|1728.2|1728|301
1608033210000|2020-12-15 11:53:30|1727.8|1727.8|1728.4|1728|1728.4|1728|1727.6|1727.2|2168
1608033220000|2020-12-15 11:53:40|1728.6|1728.2|1729.2|1728.8|1729.4|1728.8|1728.6|1728|476
1608033230000|2020-12-15 11:53:50|1729||1729.2||1729.4||1729||0
1608033240000|2020-12-15 11:54:00|1729||1729.2||1729.4||1729||535
1608033250000|2020-12-15 11:54:10|1729|1728.6|1729|1728.6|1729.2|1728.8|1728.8|1728.4|560
1608033260000|2020-12-15 11:54:20|1729.2|1728.8|1728.2|1727.6|1729.2|1728.8|1727.8|1727.2|3343
1608033270000|2020-12-15 11:54:30|1728|1727.8|1728.2|1727.6|1728.2|1727.8|1727.8|1727.6|418
1608033290000|2020-12-15 11:54:50|1728.4|1727.8|1728.6|1728|1728.6|1728|1728.4|1727.8|100
1608033310000|2020-12-15 11:55:10|1728.8|1728.2|1729.4|1728.8|1729.4|1728.8|1728.8|1728.2|436
1608033320000|2020-12-15 11:55:20|||||||||5
1608033330000|2020-12-15 11:55:30||1729||1729||1729||1729|0
1608033350000|2020-12-15 11:55:50|1729.6|1729.2|1729|1728.8|1729.6|1729.2|1729|1728.6|694
1608033360000|2020-12-15 11:56:00|1729.2|1728.4|1729.6|1729|1729.6|1729.4|1729|1728.4|2618
1608033370000|2020-12-15 11:56:10|1729.4|1728.8|1729.4|1728.8|1729.6|1729.2|1729|1728.8|1062
1608033380000|2020-12-15 11:56:20|1729.2|1729|1729.2|1728.8|1729.6|1729.2|1729|1728.8|406
1608033390000|2020-12-15 11:56:30|1729.4|1729|1729.4|1729|1729.4|1729|1729.2|1728.8|0
1608033400000|2020-12-15 11:56:40|1729.6|1729.2|1729.6|1729.4|1729.6|1729.4|1729.6|1729.2|490
1608033410000|2020-12-15 11:56:50|1729.8|1729.6|1730|1729.6|1730|1729.8|1729.8|1729.4|784
1608033420000|2020-12-15 11:57:00|1729.8|1729.4|1729.8|1729.4|1729.8|1729.4|1729.8|1729.4|297
1608033430000|2020-12-15 11:57:10|1729.6|1729|1729.4|1729|1729.6|1729|1729.4|1729|0
1608033450000|2020-12-15 11:57:30|1729.2|1728.8|1728.8|1728.4|1729.4|1728.8|1728.6|1728|600
1608033460000|2020-12-15 11:57:40|1729|1728.6|1729|1728.4|1729.4|1728.8|1729|1728.4|50
1608033470000|2020-12-15 11:57:50|1729.2|1728.6|1729|1728.8|1729.4|1728.8|1729|1728.6|0
1608033480000|2020-12-15 11:58:00|1729.2||1729||1729.4||1729||0
1608033490000|2020-12-15 11:58:10|1728.8|1728.6|1728.8|1728.4|1728.8|1728.6|1728.8|1728.4|2
1608033500000|2020-12-15 11:58:20|1728.6|1728.2|1727.6|1727|1728.6|1728.2|1727.2|1726.8|1011
1608033510000|2020-12-15 11:58:30|1727.4|1726.8|1727.6|1727|1727.6|1727|1726.6|1726.4|1228
1608033520000|2020-12-15 11:58:40|1727.4||1727.2||1727.4||1727.2||0
1608033530000|2020-12-15 11:58:50|1727|1726.8|1727|1726.6|1727|1726.8|1727|1726.6|291
1608033540000|2020-12-15 11:59:00|1727.2|1726.8|1727|1726.6|1727.2|1726.8|1727|1726.6|0
1608033550000|2020-12-15 11:59:10|1726.8|1726.4|1726|1725.6|1726.8|1726.4|1726|1725.4|198
1608033560000|2020-12-15 11:59:20|1725.8|1725.8|1727.2|1726.8|1727.2|1726.8|1725.8|1725.6|1295
1608033570000|2020-12-15 11:59:30|1727|1726.6|1726|1725.4|1727.2|1726.6|1725.8|1725.4|991
1608033580000|2020-12-15 11:59:40|1725.8|1725.6|1726|1725.6|1726|1725.8|1725.8|1725.6|48
1608033590000|2020-12-15 11:59:50|1725.8|1725.8|1725.6|1725|1725.8|1725.8|1725.4|1724.8|900
1608033600000|2020-12-15 12:00:00|1725.8|1725.2|1726.4|1726|1726.6|1726.2|1725.8|1725.2|838
1608033610000|2020-12-15 12:00:10|1726.2|1725.8|1726.2|1725.8|1726.2|1725.8|1726|1725.8|826
1608033620000|2020-12-15 12:00:20|1726.4|1726|1727.2|1726.8|1727.2|1726.8|1726.2|1725.8|203
1608033630000|2020-12-15 12:00:30|1727.4|1727|1727.2|1726.6|1728|1727.6|1727|1726.6|1192
1608033640000|2020-12-15 12:00:40|1727|1726.8|1727|1726.8|1727|1726.8|1727|1726.8|0
1608033660000|2020-12-15 12:01:00|1727.2|1727|1727.6|1727|1727.6|1727.2|1727.2|1726.8|420
1608033670000|2020-12-15 12:01:10|1727.4|1727.2|1727.2|1726.8|1727.6|1727.2|1727.2|1726.8|301
1608033680000|2020-12-15 12:01:20|1727.6|1727|1727.2|1726.8|1727.6|1727.2|1727.2|1726.8|301
1608033700000|2020-12-15 12:01:40|1727.4|1727|1727.6|1727|1727.6|1727.2|1727.2|1726.8|28
1608033710000|2020-12-15 12:01:50|1728|1727.2|1728.6|1728|1728.8|1728|1728|1727.2|603
1608033720000|2020-12-15 12:02:00|1728.2|1727.8|1728|1727.4|1728.2|1727.8|1727.6|1727.2|545
1608033730000|2020-12-15 12:02:10|1727.8|1727.6|1728|1727.4|1728|1727.8|1727.8|1727.4|584
1608033740000|2020-12-15 12:02:20|1727.8|1727.2|1727|1726.6|1727.8|1727.2|1726.8|1726.4|984
1608033750000|2020-12-15 12:02:30|1727.2|1726.8|1727.6|1727|1727.6|1727.2|1727.2|1726.8|29
1608033760000|2020-12-15 12:02:40||1727.2||1727||1727.2||1727|0
1608033770000|2020-12-15 12:02:50|1727.4||1727.2||1727.4||1727.2||0
1608033780000|2020-12-15 12:03:00|1727|1726.8|1727|1726.6|1727.4|1726.8|1726.8|1726.2|327
1608033790000|2020-12-15 12:03:10|1727.2|1726.8|1727.2|1726.8|1727.2|1726.8|1727.2|1726.8|242
1608033800000|2020-12-15 12:03:20|1727|1726.6|1727|1726.6|1727|1726.6|1727|1726.6|0
1608033810000|2020-12-15 12:03:30|1727.2|1726.8|1727.8|1727.4|1727.8|1727.4|1727.2|1726.8|860
1608033820000|2020-12-15 12:03:40||1727.6||1727.4||1727.6||1727.4|0
1608033840000|2020-12-15 12:04:00|1728|1727.6|1728|1727.6|1728|1727.8|1728|1727.6|0
1608033850000|2020-12-15 12:04:10|1728.4|1727.8|1729|1728.6|1729|1728.6|1728.4|1727.8|15
1608033860000|2020-12-15 12:04:20|1729.4|1728.8|1729.2|1729|1729.4|1729|1729.2|1728.8|2125
1608033870000|2020-12-15 12:04:30|1729|1728.8|1729.2|1728.6|1729.2|1728.8|1728.8|1728.2|504
1608033880000|2020-12-15 12:04:40|1729|1728.8|1729.2|1728.8|1729.2|1728.8|1729|1728.8|45
1608033890000|2020-12-15 12:04:50|1729|1728.6|1728.8|1728.2|1729.2|1728.6|1728.4|1728.2|1301
1608033900000|2020-12-15 12:05:00|1728.6|1728|1728.6|1728.2|1728.8|1728.2|1728.2|1727.8|903
1608033910000|2020-12-15 12:05:10|1728.4|1728|1728.8|1728.4|1729.2|1728.6|1728.4|1727.8|290
1608033920000|2020-12-15 12:05:20|1729|1728.6|1728.8|1728.4|1729.2|1728.6|1728.8|1728.4|0
1608033930000|2020-12-15 12:05:30|1729|1728.6|1729.2|1728.6|1729.4|1729|1729|1728.6|1158
1608033940000|2020-12-15 12:05:40|1729||1729||1729||1728.8||199
1608033950000|2020-12-15 12:05:50|1728.8|1728.4|1729|1728.6|1729|1728.6|1728.6|1728.4|403
1608033960000|2020-12-15 12:06:00|1728.8|1728.4|1728.4|1728|1728.8|1728.4|1728.2|1727.8|0
1608033980000|2020-12-15 12:06:20|1728|1727.8|1727.6|1727.2|1728|1728|1727.6|1727.2|824
1608033990000|2020-12-15 12:06:30|1727.4|1727|1727.6|1727.4|1727.8|1727.4|1727.4|1727|458
1608034000000|2020-12-15 12:06:40|1727.4|1727.2|1727.8|1727.4|1727.8|1727.6|1727.2|1726.8|402
1608034010000|2020-12-15 12:06:50|1728|1727.6|1727.6|1727|1728|1727.6|1727.4|1727|490
1608034020000|2020-12-15 12:07:00|1727.4|1727.2|1727.4|1727|1727.4|1727.2|1727.4|1727|153
1608034030000|2020-12-15 12:07:10|1727.6|1727.2|1727.2|1727|1727.6|1727.4|1727.2|1727|584
1608034040000|2020-12-15 12:07:20|1727|1726.8|1726.8|1726.4|1727|1726.8|1726.6|1726.4|522
1608034050000|2020-12-15 12:07:30|1726.6|1726.2|1726|1725.6|1726.8|1726.2|1726|1725.6|1287
1608034060000|2020-12-15 12:07:40|1726.2|1725.8|1726.2|1725.8|1726.2|1726|1726|1725.6|1199
1608034070000|2020-12-15 12:07:50|1726.4|1726|1726.2|1725.8|1726.4|1726|1726.2|1725.8|0
1608034080000|2020-12-15 12:08:00|1726|1726|1726.4|1726|1726.4|1726.2|1726|1726|1368
1608034100000|2020-12-15 12:08:20|1726.8|1726.2|1727.2|1726.8|1727.6|1727|1726.8|1726.2|95
1608034110000|2020-12-15 12:08:30|1727.4|1727|1727.4|1727|1727.6|1727|1727.2|1726.8|821
1608034120000|2020-12-15 12:08:40|1727.2|1726.8|1726.8|1726.4|1727.4|1727.2|1726.8|1726.4|1762
1608034130000|2020-12-15 12:08:50|1727|1726.2|1726.4|1726|1727|1726.2|1726.4|1726|600
1608034140000|2020-12-15 12:09:00|1726.6|1726.2|1726.4|1726.2|1726.6|1726.4|1726.4|1726|68
1608034150000|2020-12-15 12:09:10|1726.6|1726|1726.4|1726|1726.6|1726|1726.4|1726|0
1608034160000|2020-12-15 12:09:20|1726.6|1726.2|1726.6|1726.2|1726.6|1726.2|1726.6|1726|0
1608034170000|2020-12-15 12:09:30|1726.4|1726|1725.6|1725.2|1726.4|1726|1725.6|1725.2|1702
1608034180000|2020-12-15 12:09:40|1725.8|1725.4|1725.8|1725.4|1725.8|1725.6|1725.8|1725.4|542
1608034200000|2020-12-15 12:10:00|1725.6|1725.6|1725.4|1725|1725.8|1725.6|1725.4|1725|87
1608034210000|2020-12-15 12:10:10|1725.2|1724.8|1725|1724.6|1725.2|1724.8|1725|1724.4|0
1608034220000|2020-12-15 12:10:20|1725.2|1724.8|1725|1724.6|1725.2|1725|1725|1724.6|277
1608034230000|2020-12-15 12:10:30|1724.8|1724.4|1724.2|1723.6|1725|1724.4|1723.8|1723.4|290
1608034240000|2020-12-15 12:10:40|1724.4|1723.8|1725|1724.6|1725.6|1724.8|1724.4|1723.8|2256
1608034260000|2020-12-15 12:11:00|1724.8|1724.4|1725|1724.4|1725|1724.4|1724.6|1724.2|0
1608034270000|2020-12-15 12:11:10||1724.6||1724.8||1724.8||1724.6|0
1608034280000|2020-12-15 12:11:20|1725.2|1725|1725.8|1725.2|1725.8|1725.4|1725.2|1725|257
1608034290000|2020-12-15 12:11:30|1725.6|1725.4|1725|1724.4|1725.8|1725.4|1725|1724.4|297
1608034300000|2020-12-15 12:11:40||1724.6||1724.6||1724.6||1724.6|0
1608034310000|2020-12-15 12:11:50|1724.8|1724.4|1724.8|1724.4|1724.8|1724.4|1724.6|1724.2|0
1608034320000|2020-12-15 12:12:00|1724.6|1724.2|1724.6|1724.2|1724.6|1724.2|1724.4|1724|128
1608034330000|2020-12-15 12:12:10|1724.4|1724|1724.6|1724|1724.6|1724.2|1724.4|1724|386
1608034340000|2020-12-15 12:12:20|1724.2|1723.8|1723.8|1723.2|1724.2|1723.8|1723.4|1723.2|2535
1608034360000|2020-12-15 12:12:40|1724.2|1723.4|1724.2|1723.8|1724.2|1723.8|1724.2|1723.4|14
1608034370000|2020-12-15 12:12:50|1724.4|1724|1723.4|1723|1724.6|1724.4|1723.4|1723|989
1608034380000|2020-12-15 12:13:00|1723.6|1723.2|1724|1723.6|1724.6|1724.2|1723.6|1723.2|428
1608034400000|2020-12-15 12:13:20|1723.8||1723.8||1724||1723.8||0
1608034420000|2020-12-15 12:13:40|1723.6|1723.4|1724.6|1724|1725|1724.4|1723.6|1723.4|1896
1608034430000|2020-12-15 12:13:50|1724.4|1723.8|1723.8|1723.4|1724.4|1724|1723.8|1723.2|203
1608034440000|2020-12-15 12:14:00|1724|1723.6|1723.8|1723.4|1724|1723.6|1723.8|1723.4|0
1608034450000|2020-12-15 12:14:10|1724|1723.6|1724|1723.6|1724|1723.6|1724|1723.6|0
1608034460000|2020-12-15 12:14:20|1724.2|1723.8|1725.8|1725.4|1725.8|1725.4|1724.2|1723.8|209
1608034470000|2020-12-15 12:14:30|1726||1726||1726||1725.8||0
1608034480000|2020-12-15 12:14:40|1725.8|1725.6|1726.2|1725.8|1726.2|1725.8|1725.8|1725.4|212
1608034490000|2020-12-15 12:14:50|1726|1725.6|1726|1725.8|1726|1725.8|1725.8|1725.6|203
1608034500000|2020-12-15 12:15:00|1725.8|1725.6|1725.8|1725.4|1725.8|1725.6|1725.4|1725|363
1608034510000|2020-12-15 12:15:10|1725.6|1725.2|1726.2|1725.8|1726.4|1725.8|1725.4|1725|412
1608034520000|2020-12-15 12:15:20||1725.6||1725.8||1725.8||1725.6|0
1608034530000|2020-12-15 12:15:30|1726|1725.6|1725.4|1724.8|1726.2|1725.6|1725.4|1724.6|305
1608034540000|2020-12-15 12:15:40|1725.2|1724.6|1725|1724.8|1725.2|1724.8|1724.8|1724.4|203
1608034550000|2020-12-15 12:15:50|1725.4|1725|1725.4|1725|1725.4|1725|1725.2|1724.8|199
1608034560000|2020-12-15 12:16:00|1725.2|1724.8|1724.8|1724.4|1725.4|1725|1724.6|1724.4|224
1608034570000|2020-12-15 12:16:10|1725||1725||1725||1725||0
1608034580000|2020-12-15 12:16:20|1724.8|1724.2|1724.8|1724.4|1725|1724.4|1724.6|1724.2|35
1608034590000|2020-12-15 12:16:30|1725|1724.6|1724.6|1724|1725|1724.6|1724.6|1724|506
1608034600000|2020-12-15 12:16:40|1724.4||1724.6||1724.6||1724.4||0
1608034610000|2020-12-15 12:16:50|1724.4|1724.2|1724.6|1724.4|1724.6|1724.4|1724.4|1724.2|0
1608034620000|2020-12-15 12:17:00|1724.8|1724.6|1725|1724.4|1725.4|1725|1724.8|1724.4|1055
1608034630000|2020-12-15 12:17:10|1724.8|1724.6|1724.6|1724.2|1725|1724.6|1724.4|1724|190
1608034640000|2020-12-15 12:17:20|1724.8|1724.4|1724.6|1724.4|1725|1724.6|1724.6|1724.4|1315
1608034650000|2020-12-15 12:17:30|1724.4|1724.2|1724.2|1723.6|1724.4|1724.2|1723.8|1723.4|213
1608034670000|2020-12-15 12:17:50|1724|1723.4|1723.8|1723.2|1724|1723.4|1723.6|1723.2|129
1608034680000|2020-12-15 12:18:00|1724|1723.4|1723.8|1723.4|1724.2|1723.6|1723.8|1723.2|0
1608034690000|2020-12-15 12:18:10|1724|1723.6|1723.8|1723.4|1724|1723.8|1723.8|1723.4|0
1608034700000|2020-12-15 12:18:20|1723.6|1723|1722.6|1722.2|1723.6|1723.2|1722.6|1722.2|573
1608034710000|2020-12-15 12:18:30|1722.8|1722.4|1723|1722.4|1723|1722.6|1722.8|1722|604
1608034720000|2020-12-15 12:18:40|1722.8|1722.2|1722.6|1722.2|1722.8|1722.4|1722.4|1722|0
1608034730000|2020-12-15 12:18:50|1722.4|1722|1722.2|1721.8|1722.4|1722|1722|1721.6|11
1608034740000|2020-12-15 12:19:00|1722.4|1722|1722.6|1722.4|1722.6|1722.4|1722.4|1722|121
1608034750000|2020-12-15 12:19:10|1722.8|1722.6|1723|1722.6|1723.4|1722.8|1722.8|1722.4|0
1608034760000|2020-12-15 12:19:20|1723.2|1722.8|1723.4|1722.8|1723.4|1722.8|1723|1722.6|0
1608034770000|2020-12-15 12:19:30||1723||1723||1723||1723|0
1608034780000|2020-12-15 12:19:40|1723.6|1723.2|1723.8|1723.6|1724.2|1723.6|1723.4|1723|393
1608034790000|2020-12-15 12:19:50|1724|1723.8|1724.6|1724|1724.6|1724.2|1724|1723.8|0
1608034800000|2020-12-15 12:20:00|1724.4|1723.8|1723.6|1723.2|1724.4|1724|1723.6|1723.2|117
1608034810000|2020-12-15 12:20:10|1723.4||1723.4||1723.4||1723.4||100
1608034820000|2020-12-15 12:20:20|||||||||400
1608034830000|2020-12-15 12:20:30|1723.2|1723|1722.6|1722.2|1723.4|1723|1722.6|1722|501
1608034840000|2020-12-15 12:20:40|1722.4||1722.4||1722.4||1722.4||0
1608034860000|2020-12-15 12:21:00|1722.2|1722|1721.8|1721.4|1722.4|1722.2|1721.4|1721.2|5724
1608034870000|2020-12-15 12:21:10|1721.6||1721.6||1721.6||1721.6||0
1608034880000|2020-12-15 12:21:20|1721.4|1721.2|1721.4|1721|1721.4|1721.2|1721.4|1721|0
1608034890000|2020-12-15 12:21:30|1721.2|1720.8|1721.2|1720.8|1721.2|1720.8|1721|1720.8|0
1608034900000|2020-12-15 12:21:40|1721|1720.6|1721.2|1720.8|1721.2|1720.8|1720.6|1720.4|627
1608034910000|2020-12-15 12:21:50|1721.4|1721|1721.4|1721|1721.4|1721.2|1721.4|1721|298
1608034920000|2020-12-15 12:22:00|1721.2|1720.8|1721.4|1721.2|1721.4|1721.2|1721.2|1720.8|292
1608034930000|2020-12-15 12:22:10|1721.2|1721|1721.2|1721|1721.4|1721.2|1721.2|1721|232
1608034960000|2020-12-15 12:22:40|1721|1720.8|1720.8|1720.2|1721|1720.8|1720.6|1720|201
1608034970000|2020-12-15 12:22:50|1720.6|1720|1721.2|1720.8|1721.2|1720.8|1720.4|1720|631
1608034980000|2020-12-15 12:23:00|1721.4|1721|1721.4|1721|1721.6|1721.2|1721.2|1721|538
1608034990000|2020-12-15 12:23:10|1721.2|1720.8|1721.2|1720.8|1721.4|1720.8|1721|1720.8|0
1608035000000|2020-12-15 12:23:20||1721||1720.8||1721||1720.8|600
1608035010000|2020-12-15 12:23:30|1721.4|1721|1721.6|1721.2|1721.6|1721.2|1721.4|1721|0
1608035020000|2020-12-15 12:23:40|1721.4|1721|1721.4|1721|1721.4|1721|1721.4|1721|0
1608035040000|2020-12-15 12:24:00|1721.2|1720.8|1721.2|1721|1721.4|1721|1721.2|1720.8|0
1608035050000|2020-12-15 12:24:10|1721.4|1720.8|1721.2|1720.8|1721.4|1720.8|1721.2|1720.8|35
1608035060000|2020-12-15 12:24:20|1721||1721||1721.2||1721||479
1608035070000|2020-12-15 12:24:30|1721.2|1721|1720.4|1720|1721.6|1721.2|1720.2|1720|2773
1608035080000|2020-12-15 12:24:40|1720.6|1720.2|1720.4|1720|1720.6|1720.4|1720.4|1720|400
1608035090000|2020-12-15 12:24:50|1720.6|1720.2|1720.4|1720.2|1720.6|1720.2|1720.4|1720.2|0
1608035100000|2020-12-15 12:25:00|1720.6|1720.4|1720.6|1720.4|1720.6|1720.4|1720.6|1720.4|204
1608035110000|2020-12-15 12:25:10|1720.8|1720.6|1719.8|1719.4|1721|1720.6|1719.8|1719.4|279
1608035120000|2020-12-15 12:25:20|1720||1720||1720||1719.8||0
1608035130000|2020-12-15 12:25:30|1719.8||1719.8||1720||1719.8||0
1608035140000|2020-12-15 12:25:40|1720||1720||1720||1719.8||0
1608035150000|2020-12-15 12:25:50|1720.4|1719.8|1720.4|1720|1720.4|1720|1720.4|1719.8|0
1608035160000|2020-12-15 12:26:00|1720.6|1720.2|1720.4|1720|1720.8|1720.4|1720.4|1720|344
1608035170000|2020-12-15 12:26:10|1720.2|1719.8|1720|1719.6|1720.4|1719.8|1719.6|1719|829
1608035180000|2020-12-15 12:26:20|1719.8|1719.4|1719.6|1719.2|1719.8|1719.4|1719.6|1719.2|0
1608035190000|2020-12-15 12:26:30|1719.8|1719.4|1720.2|1720|1720.2|1720|1719.8|1719.4|976
1608035200000|2020-12-15 12:26:40|1720.4|1720.2|1721|1720.6|1721.2|1721|1720.4|1720.2|200
1608035210000|2020-12-15 12:26:50|1721.2|1720.8|1721.8|1721.4|1721.8|1721.4|1721|1720.6|0
1608035220000|2020-12-15 12:27:00|1722|1721.8|1722.2|1721.8|1722.2|1721.8|1721.8|1721.4|2018
1608035230000|2020-12-15 12:27:10|1722.4|1722|1721.8|1721.4|1722.4|1722.2|1721.8|1721.4|721
1608035240000|2020-12-15 12:27:20||1721.6||1721.4||1721.6||1721.4|0
1608035250000|2020-12-15 12:27:30|1722|1721.6|1722|1721.4|1722.2|1721.8|1722|1721.4|783
1608035260000|2020-12-15 12:27:40|1721.8|1721.2|1721.8|1721.4|1722|1721.4|1721.6|1721.2|0
1608035280000|2020-12-15 12:28:00|1722|1721.6|1722|1721.4|1722|1721.8|1721.8|1721.4|604
1608035290000|2020-12-15 12:28:10||1721.6||1721.8||1721.8||1721.6|414
1608035300000|2020-12-15 12:28:20|1722.4|1722|1722.4|1722|1722.4|1722|1722.4|1722|0
1608035320000|2020-12-15 12:28:40|1722.6|1722.2|1722.4|1721.8|1722.6|1722.4|1722|1721.8|420
1608035330000|2020-12-15 12:28:50|1722.6|1722|1722.4|1721.8|1722.6|1722.2|1722.4|1721.8|0
1608035340000|2020-12-15 12:29:00|1722.2|1722|1722.4|1721.8|1722.4|1722|1722|1721.8|817
1608035350000|2020-12-15 12:29:10|1722.2||1722||1722.4||1722||0
1608035360000|2020-12-15 12:29:20|1721.8|1721.6|1722|1721.4|1722|1721.6|1721.8|1721.4|249
1608035370000|2020-12-15 12:29:30||1721.6||1721.4||1721.6||1721.4|0
1608035380000|2020-12-15 12:29:40|1721.8|1721.6|1722|1721.4|1722.6|1722.2|1721.6|1721.4|799
1608035390000|2020-12-15 12:29:50|1721.8|1721.6|1722|1721.4|1722|1721.6|1721.8|1721.4|0
1608035400000|2020-12-15 12:30:00|1721.8|1721.6|1722|1721.6|1722.2|1721.8|1721.8|1721.6|0
1608035410000|2020-12-15 12:30:10|1721.8|1721.4|1722.2|1721.8|1722.4|1722.2|1721.4|1721|4395
1608035420000|2020-12-15 12:30:20|1722.4||1722||1722.4||1722||0
1608035430000|2020-12-15 12:30:30|1721.8|1721.6|1721.8|1721.4|1721.8|1721.6|1721.6|1721.4|0
1608035440000|2020-12-15 12:30:40||1721.6||1721.4||1721.6||1721.4|0
1608035460000|2020-12-15 12:31:00|1721.6|1721.2|1721.8|1721.4|1721.8|1721.4|1721.4|1721|451
1608035470000|2020-12-15 12:31:10|1721.6|1721.2|1720.6|1720|1721.8|1721.2|1720.4|1719.8|367
1608035500000|2020-12-15 12:31:40|1720.8|1720.2|1721.4|1721|1721.4|1721.2|1720.8|1720.2|793
1608035520000|2020-12-15 12:32:00|1721.2|1720.8|1721|1720.4|1721.4|1720.8|1720.8|1720.4|917
1608035530000|2020-12-15 12:32:10|1720.8|1720.2|1720.8|1720.4|1721|1720.4|1720.6|1720.2|0
1608035540000|2020-12-15 12:32:20|1721|1720.6|1721|1720.6|1721|1720.6|1721|1720.6|0
1608035550000|2020-12-15 12:32:30||1720.8||1720.8||1720.8||1720.8|0
1608035560000|2020-12-15 12:32:40|1721.2|1721|1721|1720.8|1721.4|1721|1721|1720.8|585
1608035570000|2020-12-15 12:32:50||1720.6||1720.6||1720.6||1720.6|376
1608035600000|2020-12-15 12:33:20|1721.2|1720.8|1721.2|1721|1721.6|1721.2|1721.2|1720.8|819
1608035620000|2020-12-15 12:33:40|1721.4|1720.8|1720.6|1720.2|1721.4|1720.8|1720.4|1720|905
1608035640000|2020-12-15 12:34:00|1720.8|1720.4|1721.4|1721.2|1721.8|1721.2|1720.8|1720.4|0
1608035650000|2020-12-15 12:34:10|1721.6|1720.8|1721|1720.4|1721.8|1720.8|1720.8|1720.4|523
1608035660000|2020-12-15 12:34:20|1720.8|1720.6|1720.8|1720.6|1721|1720.6|1720.4|1720.2|162
1608035670000|2020-12-15 12:34:30|1721||1721||1721||1721||0
1608035680000|2020-12-15 12:34:40|1720.8|1720.4|1720.6|1720.4|1720.8|1720.4|1720.6|1720.4|117
1608035690000|2020-12-15 12:34:50|1720.8|1720.6|1720.8|1720.6|1721|1720.6|1720.8|1720.6|204
1608035700000|2020-12-15 12:35:00|1721|1720.4|1720.6|1720.4|1721|1720.4|1720.6|1720.4|0
1608035710000|2020-12-15 12:35:10|1720.4|1720.2|1720.6|1720.4|1720.6|1720.4|1720.4|1720|175
1608035720000|2020-12-15 12:35:20|1720.8|1720.6|1722|1721.6|1722.2|1721.6|1720.8|1720.6|448
1608035730000|2020-12-15 12:35:30|1722.2|1722|1724.2|1723.8|1724.2|1723.8|1722.2|1721.8|2903
1608035740000|2020-12-15 12:35:40|1724|1723.6|1724.4|1723.8|1724.6|1723.8|1723.8|1723.6|317
1608035760000|2020-12-15 12:36:00|1724.2|1723.6|1724.8|1724.4|1725|1724.6|1723.8|1723.6|2471
1608035770000|2020-12-15 12:36:10|1725|1724.6|1724.8|1724.4|1725|1724.6|1724.8|1724.4|0
1608035780000|2020-12-15 12:36:20|1725|1724.6|1724.8|1724.4|1725|1724.6|1724.8|1724.4|645
1608035790000|2020-12-15 12:36:30|1724.6||1724.8||1724.8||1724.6||1500
1608035800000|2020-12-15 12:36:40|||||||||2
1608035810000|2020-12-15 12:36:50|1725|1724.6|1725|1724.6|1725|1724.6|1724.8|1724.4|0
1608035820000|2020-12-15 12:37:00|1724.8|1724.4|1725|1724.6|1725|1724.6|1724.8|1724.4|100
1608035840000|2020-12-15 12:37:20|1724.8|1724.4|1724.8|1724.4|1725|1724.4|1724.6|1724.4|163
1608035850000|2020-12-15 12:37:30|1725|1724.8|1725.2|1724.8|1725.2|1724.8|1725|1724.8|356
1608035860000|2020-12-15 12:37:40|1725|1725|1725.2|1725|1725.2|1725|1725|1725|28
1608035870000|2020-12-15 12:37:50|1725.4|1724.8|1725.6|1725|1725.6|1725.4|1725.4|1724.8|537
1608035880000|2020-12-15 12:38:00|1726|1725.2|1726.6|1726.2|1726.8|1726.4|1726|1725.2|1137
1608035890000|2020-12-15 12:38:10|1726.4|1726|1725.8|1725.6|1726.4|1726|1725.8|1725.6|540
1608035900000|2020-12-15 12:38:20|1726|1725.8|1726.6|1726.2|1727.2|1726.6|1726|1725.6|1666
1608035910000|2020-12-15 12:38:30|1726.8|1726.4|1726.6|1726.2|1727|1726.6|1726.6|1726.2|290
1608035920000|2020-12-15 12:38:40|1726.8|1726.4|1726.2|1725.6|1727|1726.6|1725.6|1725.2|913
1608035930000|2020-12-15 12:38:50|1726|1725.4|1725.4|1725|1726.2|1725.4|1725|1724.4|1628
1608035940000|2020-12-15 12:39:00||1724.8||1724.8||1724.8||1724.8|0
1608035970000|2020-12-15 12:39:30|1725.2|1724.6|1724|1723.8|1725.2|1724.6|1723.8|1723.4|811
1608035980000|2020-12-15 12:39:40|1723.8|1723.6|1723.8|1723.4|1723.8|1723.6|1723.8|1723.2|1
1608035990000|2020-12-15 12:39:50|1723.6|1723.2|1723.6|1723.4|1723.6|1723.4|1723.6|1723.2|0
1608036000000|2020-12-15 12:40:00|1723.8||1723.8||1723.8||1723.8||0
1608036010000|2020-12-15 12:40:10|1724|1723.6|1723.8|1723.4|1724|1723.8|1723.6|1723.2|560
1608036020000|2020-12-15 12:40:20||1723.6||1723.4||1723.6||1723.4|1
1608036030000|2020-12-15 12:40:30|1723.6|1723.2|1723.6|1723.2|1723.6|1723.2|1723.6|1723|0
1608036040000|2020-12-15 12:40:40|1723.4||1723.6||1723.6||1723.4||0
1608036050000|2020-12-15 12:40:50|1723.4|1723|1723.4|1723|1723.6|1723.2|1723.2|1722.8|825
1608036060000|2020-12-15 12:41:00|1723.2|1722.8|1722.8|1722.4|1723.2|1722.8|1722.8|1722.2|0
1608036070000|2020-12-15 12:41:10|1722.6|1722.2|1722.2|1721.8|1722.6|1722.2|1722.2|1721.6|0
1608036080000|2020-12-15 12:41:20|1722.4|1722|1722.8|1722.4|1722.8|1722.6|1722.4|1721.8|495
1608036100000|2020-12-15 12:41:40|1722.6|1722.6|1724.6|1724|1724.6|1724|1722.6|1722.6|0
1608036110000|2020-12-15 12:41:50|1724.4|1723.8|1724.2|1724|1724.4|1724|1723.8|1723.4|1967
1608036120000|2020-12-15 12:42:00|1724|1723.8|1724|1723.6|1724|1723.8|1723.6|1723.4|94
1608036140000|2020-12-15 12:42:20|1723.8|1723.4|1723.2|1723|1723.8|1723.4|1722.8|1722.4|980
1608036150000|2020-12-15 12:42:30|1723|1722.8|1723.2|1722.8|1723.2|1722.8|1723|1722.6|1
1608036160000|2020-12-15 12:42:40|1723||1723.2||1723.2||1723||0
1608036170000|2020-12-15 12:42:50|1723|1722.6|1722.6|1722.2|1723.2|1722.6|1722.2|1721.8|1686
1608036180000|2020-12-15 12:43:00|1722.8|1722.4|1722.8|1722.6|1722.8|1722.6|1722.8|1722.4|192
1608036190000|2020-12-15 12:43:10|1722.6|1722.2|1722.8|1722.4|1722.8|1722.6|1722.4|1722.2|282
1608036200000|2020-12-15 12:43:20||1722.6||1722.6||1722.6||1722.6|0
1608036210000|2020-12-15 12:43:30|1723|1722.8|1723|1722.6|1723.2|1722.8|1723|1722.6|0
1608036220000|2020-12-15 12:43:40|1722.8|1722.4|1722.6|1722.4|1723|1722.4|1722.6|1722.2|118
1608036230000|2020-12-15 12:43:50|1722.8||1722.8||1722.8||1722.8||0
1608036240000|2020-12-15 12:44:00|1722.6|1722|1722.8|1722.4|1722.8|1722.4|1722|1721.4|291
1608036250000|2020-12-15 12:44:10|1722.6||1722.8||1723||1722.6||0
1608036260000|2020-12-15 12:44:20|1723||1723||1723||1722.8||0
1608036270000|2020-12-15 12:44:30|1722.8||1722.8||1723||1722.8||0
1608036280000|2020-12-15 12:44:40|1722.6|1722.2|1722.2|1722|1723|1722.4|1722|1721.6|1393
1608036290000|2020-12-15 12:44:50|1722|1721.8|1721.8|1721.4|1722.2|1721.8|1721.6|1721.4|487
1608036300000|2020-12-15 12:45:00|1722|1721.6|1722|1721.6|1722.4|1722|1721.8|1721.4|205
1608036320000|2020-12-15 12:45:20|1721.8|1721.8|1721.6|1721.2|1721.8|1721.8|1721.4|1721|0
1608036330000|2020-12-15 12:45:30|1721.4|1721.4|1721.6|1721.2|1721.6|1721.4|1721.4|1721|0
1608036340000|2020-12-15 12:45:40|1721.4|1721|1721.2|1721|1721.4|1721.2|1721.2|1721|0
1608036350000|2020-12-15 12:45:50|1721|1720.8|1721.2|1720.8|1721.4|1721|1721|1720.6|301
1608036360000|2020-12-15 12:46:00|1721.4|1721|1721.4|1721.2|1721.8|1721.4|1721.4|1720.8|363
1608036370000|2020-12-15 12:46:10|1721.6|1721.4|1721.8|1721.4|1722|1721.6|1721.6|1721.2|56
1608036380000|2020-12-15 12:46:20|1721.6||1721.6||1721.6||1721.6||0
1608036390000|2020-12-15 12:46:30|1721.8|1721.2|1721|1720.6|1721.8|1721.2|1721|1720.4|1181
1608036410000|2020-12-15 12:46:50|1721.2|1720.8|1722|1721.6|1722|1721.6|1721.2|1720.6|374
1608036420000|2020-12-15 12:47:00|1721.8|1721.4|1722|1721.4|1722.4|1722|1721.8|1721.4|290
1608036430000|2020-12-15 12:47:10|1721.8|1721.6|1722|1721.8|1722|1721.8|1721.6|1721.6|460
1608036440000|2020-12-15 12:47:20|1722.2|1722|1722.4|1721.8|1722.8|1722.2|1722.2|1721.8|0
1608036450000|2020-12-15 12:47:30|1722.6|1722|1722.8|1722.4|1723|1722.6|1722.4|1722|400
1608036460000|2020-12-15 12:47:40|1723|1722.6|1722.8|1722.4|1723|1722.6|1722.6|1722.4|2655
1608036470000|2020-12-15 12:47:50|1722.6|1722.2|1723|1722.6|1723|1722.6|1722.2|1721.8|467
1608036480000|2020-12-15 12:48:00|1723.2|1722.8|1723.2|1723|1723.6|1723|1723|1722.6|853
1608036490000|2020-12-15 12:48:10|1723|1722.8|1723.2|1722.6|1723.4|1723|1722.8|1722.4|177
1608036500000|2020-12-15 12:48:20|1723.4|1722.8|1723.4|1723|1723.4|1723|1723.2|1722.8|0
1608036510000|2020-12-15 12:48:30|1723.2|1722.8|1722.6|1722.2|1723.6|1722.8|1722.4|1721.8|2086
1608036520000|2020-12-15 12:48:40|1722.4|1722|1721.6|1721.2|1722.4|1722|1720.8|1720.6|8356
1608036530000|2020-12-15 12:48:50|1721.4|1721|1722|1721.6|1722|1721.6|1721.2|1720.8|700
1608036540000|2020-12-15 12:49:00|1721.8|1721.4|1722|1721.6|1722.4|1722|1721.6|1721.2|1207
1608036550000|2020-12-15 12:49:10|1722.2||1721.8||1722.4||1721.8||0
1608036560000|2020-12-15 12:49:20|1722|1721.8|1722|1721.8|1722.2|1721.8|1722|1721.8|715
1608036570000|2020-12-15 12:49:30||1721.6||1721.6||1721.6||1721.6|0
1608036590000|2020-12-15 12:49:50|1722.2|1721.8|1722|1721.8|1722.4|1722|1722|1721.6|0
1608036600000|2020-12-15 12:50:00|1721.8|1721.6|1721.6|1721.2|1722|1721.8|1721.6|1721.2|121
1608036610000|2020-12-15 12:50:10|1721.4|1721|1721|1720.4|1721.6|1721|1720.8|1720.4|556
1608036620000|2020-12-15 12:50:20||1720.6||1720.6||1720.6||1720.6|0
1608036640000|2020-12-15 12:50:40|1721.2|1720.8|1720.6|1720.4|1721.4|1721|1720.6|1720|4574
1608036650000|2020-12-15 12:50:50|1720.4|1720.2|1720.4|1720|1720.6|1720.4|1720|1719.4|1235
1608036660000|2020-12-15 12:51:00|1720.2|1719.8|1720.4|1720|1720.6|1720.4|1720.2|1719.8|1227
1608036670000|2020-12-15 12:51:10|1720.6|1720.2|1720.6|1720.4|1720.6|1720.4|1720.6|1720.2|854
1608036680000|2020-12-15 12:51:20|1720.8|1720.6|1720.8|1720.4|1720.8|1720.6|1720.6|1720.2|173
1608036690000|2020-12-15 12:51:30|1721|1720.6|1719.8|1719.6|1721|1720.6|1719.8|1719.6|3691
1608036700000|2020-12-15 12:51:40|1720|1719.8|1720.2|1720|1720.2|1720|1720|1719.8|931
1608036710000|2020-12-15 12:51:50|1720|1719.8|1720|1719.6|1720.2|1719.8|1720|1719.6|916
1608036730000|2020-12-15 12:52:10|1719.8|1719.4|1719.4|1719|1720|1719.4|1719.4|1719|1835
1608036740000|2020-12-15 12:52:20|1719.2|1718.8|1718.6|1718|1719.2|1719|1718|1717.8|1597
1608036750000|2020-12-15 12:52:30|1718.8|1718.2|1719.2|1718.8|1719.6|1719|1718.8|1718.2|0
1608036760000|2020-12-15 12:52:40|1719|1718.6|1718.8|1718.4|1719|1718.6|1718.8|1718.4|0
1608036780000|2020-12-15 12:53:00|1718.6|1718.2|1718.4|1718.2|1718.6|1718.2|1718.4|1718.2|141
1608036790000|2020-12-15 12:53:10|1718.6|1718.4|1719|1718.6|1719.2|1718.8|1718.6|1718.4|104
1608036800000|2020-12-15 12:53:20|1718.8|1718.8|1718.4|1718.2|1718.8|1718.8|1718.4|1718.2|980
1608036810000|2020-12-15 12:53:30|1718.6|1718|1718.8|1718.6|1719|1718.6|1718.2|1718|994
1608036820000|2020-12-15 12:53:40|1718.6|1718.4|1718.6|1718.2|1719|1718.4|1718.4|1718.2|1191
1608036830000|2020-12-15 12:53:50|1718.8|1718.4|1719|1718.6|1719.2|1718.8|1718.8|1718.2|1252
1608036840000|2020-12-15 12:54:00|1718.8|1718.4|1718.8|1718.4|1718.8|1718.6|1718.8|1718.4|0
1608036850000|2020-12-15 12:54:10|1718.6|1718.2|1718.2|1717.8|1718.6|1718.2|1718|1717.8|3531
1608036860000|2020-12-15 12:54:20|1718|1717.6|1717.8|1717.6|1718|1717.8|1717.4|1717.2|2088
1608036870000|2020-12-15 12:54:30|1717.6|1717.4|1717.8|1717.2|1717.8|1717.6|1717.6|1717.2|0
1608036880000|2020-12-15 12:54:40|1717.6|1717.4|1717.8|1717.4|1717.8|1717.4|1717.6|1717.4|600
1608036890000|2020-12-15 12:54:50|1717.6|1717.2|1717.8|1717.6|1717.8|1717.6|1717.6|1717.2|128
1608036900000|2020-12-15 12:55:00|1717.6|1717.4|1717.8|1717.2|1717.8|1717.4|1717.6|1717.2|195
1608036910000|2020-12-15 12:55:10|1717.6||1717.6||1717.6||1717.6||0
1608036920000|2020-12-15 12:55:20|1717.8|1717.4|1717.6|1717.2|1717.8|1717.4|1717.6|1717.2|0
1608036930000|2020-12-15 12:55:30|1717.8|1717.4|1718.8|1718.6|1718.8|1718.6|1717.8|1717.2|1300
1608036940000|2020-12-15 12:55:40|1718.6|1718.4|1718.6|1718|1718.8|1718.4|1718.4|1718|192
1608036950000|2020-12-15 12:55:50|1718.4|1718.2|1718.6|1718.2|1718.6|1718.2|1718.2|1718|855
1608036960000|2020-12-15 12:56:00||1718||1718.4||1718.4||1718|125
1608036970000|2020-12-15 12:56:10|1718.4|1718.2|1717.6|1717|1718.4|1718.2|1717.6|1717|160
1608036980000|2020-12-15 12:56:20|1717.4|1716.8|1717|1716.8|1717.4|1716.8|1716.8|1716.6|4071
1608036990000|2020-12-15 12:56:30|1717.2|1717|1717.6|1717|1717.6|1717.2|1717.2|1716.8|1274
1608037000000|2020-12-15 12:56:40|1717.4||1717.4||1717.4||1717.4||0
1608037010000|2020-12-15 12:56:50|1717.6|1717.2|1717.2|1717|1717.6|1717.4|1717.2|1717|3053
1608037020000|2020-12-15 12:57:00|1717|1716.8|1716.8|1716.2|1717|1717|1716.6|1716.2|529
1608037030000|2020-12-15 12:57:10|1717|1716.4|1717.2|1716.6|1717.6|1717.2|1717|1716.4|703
1608037040000|2020-12-15 12:57:20|1717|1716.4|1716.8|1716.4|1717|1716.4|1716.8|1716.4|0
1608037050000|2020-12-15 12:57:30|1717|1716.6|1716.8|1716.4|1717.2|1716.8|1716.8|1716.2|1
1608037070000|2020-12-15 12:57:50|1717|1716.6|1717.6|1717.2|1717.6|1717.2|1717|1716.6|0
1608037080000|2020-12-15 12:58:00|1717.4|1717|1716|1715.6|1717.6|1717|1715.8|1715.4|1280
1608037090000|2020-12-15 12:58:10|1716.2|1715.8|1716|1715.6|1716.4|1715.8|1716|1715.6|0
1608037100000|2020-12-15 12:58:20|1716.2|1715.8|1716.2|1715.8|1716.2|1716|1716|1715.6|82
1608037110000|2020-12-15 12:58:30|1716|1715.6|1716|1715.8|1716.2|1715.8|1716|1715.6|0
1608037120000|2020-12-15 12:58:40|1715.8|1715.6|1716|1715.6|1716|1715.6|1715.8|1715.6|204
1608037130000|2020-12-15 12:58:50|1716.2|1715.8|1716.2|1715.8|1716.2|1715.8|1716.2|1715.8|0
1608037140000|2020-12-15 12:59:00|1716|1715.6|1714.8|1714.4|1716|1715.6|1714.8|1714.4|1557
1608037150000|2020-12-15 12:59:10|1715|1714.6|1715.2|1714.8|1715.2|1714.8|1715|1714.6|386
1608037160000|2020-12-15 12:59:20|1715|1714.6|1715.2|1714.8|1715.2|1714.8|1715|1714.4|705
1608037170000|2020-12-15 12:59:30|1715|1714.6|1715|1714.6|1715.2|1715|1715|1714.6|0
1608037180000|2020-12-15 12:59:40|1715.2|1714.8|1715.6|1715.2|1715.8|1715.2|1715.2|1714.8|712
1608037190000|2020-12-15 12:59:50|1715.8|1715.6|1715.6|1715.4|1715.8|1715.6|1715.6|1715.2|1357
1608037200000|2020-12-15 13:00:00|1715.4|1715.2|1714|1713.6|1715.4|1715.2|1713.8|1713.4|3683
1608037210000|2020-12-15 13:00:10|1713.8|1713.4|1714.4|1714|1714.4|1714|1713.8|1713.4|554
1608037220000|2020-12-15 13:00:20|1714.6|1714.2|1715.4|1714.8|1715.4|1715.2|1714.6|1714|400
1608037230000|2020-12-15 13:00:30|1715.6|1715|1716.4|1716|1716.6|1716.2|1715.6|1715|1592
1608037240000|2020-12-15 13:00:40|1716.2|1715.8|1716|1715.6|1716.4|1716|1715.8|1715.6|262
1608037250000|2020-12-15 13:00:50|1715.8|1715.2|1715.8|1715.4|1715.8|1715.6|1715.4|1715.2|678
1608037260000|2020-12-15 13:01:00|1716|1715.6|1716.6|1716|1716.8|1716|1716|1715.4|541
1608037270000|2020-12-15 13:01:10|1716.8|1716.2|1717.2|1716.8|1717.4|1716.8|1716.4|1716|0
1608037280000|2020-12-15 13:01:20|1717.4||1717.2||1717.4||1717.2||0
1608037290000|2020-12-15 13:01:30|1717.4|1717|1717.4|1717.2|1717.4|1717.2|1717.4|1716.8|400
1608037300000|2020-12-15 13:01:40|1717.2|1716.8|1717|1716.8|1717.4|1716.8|1717|1716.8|0
1608037310000|2020-12-15 13:01:50|1717.2|1716.6|1716.6|1716|1717.4|1716.8|1716.6|1716|140
1608037320000|2020-12-15 13:02:00|1716.4|1715.8|1716.2|1715.6|1716.4|1715.8|1716.2|1715.6|0
1608037330000|2020-12-15 13:02:10|1716|1715.8|1716.8|1716.4|1717|1716.4|1716|1715.6|1429
1608037340000|2020-12-15 13:02:20|1716.6|1716.2|1716.2|1715.8|1716.6|1716.2|1716|1715.6|0
1608037350000|2020-12-15 13:02:30|1716|1716|1716.8|1716.4|1716.8|1716.4|1716|1716|543
1608037360000|2020-12-15 13:02:40|1716.6|1716.2|1715.6|1714.8|1716.6|1716.2|1715.2|1714.8|5572
1608037370000|2020-12-15 13:02:50|1715.4|1715|1714.6|1714|1715.4|1715|1714.2|1713.8|484
1608037380000|2020-12-15 13:03:00|1714.4|1714.2|1714.2|1713.8|1714.8|1714.4|1714.2|1713.6|299
1608037390000|2020-12-15 13:03:10|1714.4|1714.2|1714.8|1714.4|1715.2|1714.6|1714.4|1713.8|687
1608037400000|2020-12-15 13:03:20|1715|1714.6|1714.8|1714.6|1715|1714.6|1714.8|1714.4|0
1608037410000|2020-12-15 13:03:30|1714.6|1714.4|1714.2|1713.8|1714.6|1714.6|1713.8|1713.4|1281
1608037420000|2020-12-15 13:03:40|1714|1714|1713.6|1713.2|1714.6|1714.4|1713.6|1713.2|294
1608037430000|2020-12-15 13:03:50|1714|1713.4|1714.4|1714|1714.8|1714.2|1714|1713.4|619
1608037440000|2020-12-15 13:04:00|1714.2|1713.8|1714|1713.4|1714.2|1713.8|1714|1713.2|0
1608037450000|2020-12-15 13:04:10|1713.8|1713.2|1713.2|1713|1714|1713.6|1713.2|1713|446
1608037460000|2020-12-15 13:04:20|1713|1712.6|1713|1712.4|1713.8|1713.4|1712.8|1712.4|4619
1608037470000|2020-12-15 13:04:30|1712.8|1712.6|1711.8|1711.4|1713|1712.6|1711.8|1711.2|1661
1608037480000|2020-12-15 13:04:40|1711.6|1711.2|1712|1711.6|1712.2|1712|1711|1710.8|6385
1608037490000|2020-12-15 13:04:50|1712.2|1711.8|1712.4|1712|1713.4|1712.8|1712.2|1711.8|1644
1608037500000|2020-12-15 13:05:00|1712.6|1712.2|1713|1712.4|1713.2|1712.8|1712.6|1712.2|661
1608037510000|2020-12-15 13:05:10|1712.8|1712.6|1713.2|1712.8|1713.2|1712.8|1712.8|1712.4|500
1608037520000|2020-12-15 13:05:20|1713|1712.6|1713.4|1713.2|1713.6|1713.2|1713|1712.6|2265
1608037530000|2020-12-15 13:05:30|1713.2|1713|1713.2|1713|1713.4|1713.2|1713.2|1713|600
1608037540000|2020-12-15 13:05:40|1713|1712.6|1712.2|1711.8|1713.4|1713|1712.2|1711.8|6002
1608037550000|2020-12-15 13:05:50|1712|1711.6|1712|1711.6|1712.2|1711.6|1711.8|1711.4|0
1608037560000|2020-12-15 13:06:00|1711.8|1711.4|1712.2|1712|1712.2|1712|1711.6|1711.2|200
1608037570000|2020-12-15 13:06:10|1712.4|1712.2|1712.4|1712.2|1712.6|1712.2|1712|1711.8|788
1608037580000|2020-12-15 13:06:20|1712.6|1712.4|1713.2|1712.8|1713.4|1713|1712.4|1712|3493
1608037600000|2020-12-15 13:06:40|1713.4|1713|1713.4|1713|1713.6|1713.4|1713|1712.8|1823
1608037610000|2020-12-15 13:06:50|1713.2|1713.2|1712.8|1712.4|1713.4|1713.2|1712.6|1712.2|1783
1608037620000|2020-12-15 13:07:00|1713|1712.6|1713.2|1712.6|1713.2|1712.6|1713|1712.4|0
1608037630000|2020-12-15 13:07:10|1713||1713||1713.2||1713||10
1608037640000|2020-12-15 13:07:20|1712.8|1712.4|1713.6|1713.4|1714|1713.6|1712.6|1712.2|2175
1608037650000|2020-12-15 13:07:30|1713.8|1713|1713|1712.6|1713.8|1713.4|1712.8|1712.6|121
1608037660000|2020-12-15 13:07:40|1713.2|1712.8|1713.2|1712.8|1713.4|1713|1712.8|1712.2|536
1608037670000|2020-12-15 13:07:50|1713.4|1713|1713.6|1713.2|1714.2|1713.8|1713.2|1712.8|6728
1608037680000|2020-12-15 13:08:00|1713.8|1713.4|1713.8|1713.4|1713.8|1713.6|1713.6|1713.2|1088
1608037690000|2020-12-15 13:08:10|1714|1713.6|1714|1713.8|1714.2|1714|1713.8|1713.6|5133
1608037700000|2020-12-15 13:08:20|1714.2|1714|1714.2|1714|1714.2|1714|1714|1713.8|0
1608037710000|2020-12-15 13:08:30|1714.4|1714.2|1715.8|1715.2|1715.8|1715.2|1714.4|1714|797
1608037720000|2020-12-15 13:08:40|1716|1715.4|1717.4|1717|1717.4|1717.2|1715.8|1715.4|1262
1608037730000|2020-12-15 13:08:50|1717.6|1717.2|1718.2|1717.8|1718.2|1718|1717.6|1717.2|1223
1608037740000|2020-12-15 13:09:00|1718.4|1718|1718.6|1718|1719.2|1718.6|1718|1717.8|1611
1608037750000|2020-12-15 13:09:10|1718.4|1717.8|1718.6|1718|1719|1718.4|1718.2|1717.8|1004
1608037760000|2020-12-15 13:09:20|1718.8|1718.4|1719.8|1719.4|1720|1719.4|1718.6|1718|109
1608037770000|2020-12-15 13:09:30|1719.6|1719.2|1719|1718.4|1720|1719.4|1719|1718.4|1104
1608037780000|2020-12-15 13:09:40|1719.2|1718.6|1719|1718.4|1719.2|1718.8|1719|1718.4|271
1608037790000|2020-12-15 13:09:50|1718.8|1718|1718.2|1717.8|1718.8|1718|1718|1717.6|1909
1608037800000|2020-12-15 13:10:00|1718|1717.6|1717.8|1717.4|1718|1717.6|1717.8|1717.2|604
1608037810000|2020-12-15 13:10:10|1718|1717.6|1717.4|1717|1718|1717.8|1716.8|1716.4|5758
1608037820000|2020-12-15 13:10:20|1717.8|1717.2|1717.4|1717|1718.2|1717.6|1717.4|1717|0
1608037830000|2020-12-15 13:10:30|1717.6|1717.2|1717|1716.2|1717.8|1717.2|1716.6|1716.2|422
1608037840000|2020-12-15 13:10:40|1716.8|1716|1715.4|1714.8|1716.8|1716|1714.8|1714.2|1152
1608037850000|2020-12-15 13:10:50|1715.2|1714.6|1714.4|1714|1715.2|1714.8|1714.4|1714|293
1608037860000|2020-12-15 13:11:00|1714.6|1714.2|1715.2|1714.8|1715.6|1715|1714.6|1714.2|779
1608037870000|2020-12-15 13:11:10|1715|1714.6|1715.4|1715|1715.4|1715|1714.8|1714.4|163
1608037880000|2020-12-15 13:11:20|1715.2|1714.8|1715.2|1715|1715.4|1715|1715|1714.6|0
1608037890000|2020-12-15 13:11:30|1715.4||1715.4||1715.4||1715.2||0
1608037900000|2020-12-15 13:11:40|1715.2|1714.8|1715|1714.8|1715.2|1715|1714.8|1714.6|103
1608037910000|2020-12-15 13:11:50|1714.8|1714.4|1714.2|1713.8|1714.8|1714.4|1714|1713.4|1498
1608037920000|2020-12-15 13:12:00|1714.4|1714|1714.2|1714|1714.4|1714|1714.2|1713.8|71
1608037930000|2020-12-15 13:12:10|1714.4|1713.8|1714.4|1714|1714.4|1714|1714.2|1713.8|0
1608037940000|2020-12-15 13:12:20|1714.2||1714.2||1714.4||1714.2||0
1608037950000|2020-12-15 13:12:30|1714.4|1714.2|1714.8|1714.6|1714.8|1714.6|1714.4|1714|646
1608037960000|2020-12-15 13:12:40|1715|1714.8|1714.2|1713.6|1715.2|1714.8|1714.2|1713.6|1125
1608037970000|2020-12-15 13:12:50|1714.4|1713.8|1715.2|1714.8|1715.2|1714.8|1714.4|1713.8|779
1608037980000|2020-12-15 13:13:00|1715|1714.6|1715.2|1714.8|1715.2|1714.8|1714.6|1714|3431
1608037990000|2020-12-15 13:13:10|1715.4|1715|1715.2|1714.8|1715.8|1715.6|1715|1714.8|1565
1608038000000|2020-12-15 13:13:20|1715|1714.6|1715.6|1715|1715.6|1715|1714.8|1714.6|654
1608038020000|2020-12-15 13:13:40|1715.4||1715.4||1715.4||1715.4||0
1608038030000|2020-12-15 13:13:50|1715.2|1714.8|1714.8|1714.6|1715.4|1714.8|1714.6|1714.2|3159
1608038040000|2020-12-15 13:14:00|1714.6|1714.4|1715.8|1715.2|1715.8|1715.2|1714.4|1714|2951
1608038050000|2020-12-15 13:14:10|1715.6|1715.4|1715.8|1715.4|1715.8|1715.6|1715.6|1715.4|517
1608038070000|2020-12-15 13:14:30|1715.6|1715.2|1715.2|1714.8|1715.8|1715.2|1715.2|1714.8|0
1608038080000|2020-12-15 13:14:40|1715|1714.6|1715|1714.6|1715|1714.6|1714.8|1714.6|29
1608038090000|2020-12-15 13:14:50|1714.8|1714.4|1714.6|1714.2|1714.8|1714.6|1714.2|1714|940
1608038100000|2020-12-15 13:15:00|1714.8||1714.8||1714.8||1714.8||0
1608038110000|2020-12-15 13:15:10|1714.6|1714|1714.2|1714|1714.6|1714.2|1714.2|1714|556
1608038120000|2020-12-15 13:15:20|1714|1713.8|1713.8|1713.2|1714|1713.8|1713|1712.6|2696
1608038130000|2020-12-15 13:15:30|1713.6|1713.4|1713.8|1713.6|1714|1713.6|1713.6|1713.4|221
1608038140000|2020-12-15 13:15:40|1714|1713.2|1713.4|1712.8|1714|1713.2|1713.2|1712.8|144
1608038150000|2020-12-15 13:15:50|1713.6|1713|1713.8|1713.2|1713.8|1713.6|1713.2|1712.8|949
1608038160000|2020-12-15 13:16:00|1713.6||1713.6||1713.8||1713.6||250
1608038170000|2020-12-15 13:16:10|1713.8|1713|1713.6|1713|1713.8|1713|1713.4|1713|0
1608038180000|2020-12-15 13:16:20||1713.2||1713.2||1713.2||1713.2|0
1608038190000|2020-12-15 13:16:30|1713.8|1713|1714.4|1714|1714.6|1714.4|1713.8|1713|791
1608038200000|2020-12-15 13:16:40|1714.6|1714.2|1713.8|1713.2|1715.4|1715|1713.8|1713.2|3373
1608038210000|2020-12-15 13:16:50|1714.2|1713.4|1715.2|1715|1715.4|1715.2|1714.2|1713.4|1104
1608038220000|2020-12-15 13:17:00|1715|1714.8|1716.6|1716.4|1717.2|1716.8|1715|1714.8|3489
1608038230000|2020-12-15 13:17:10|1716.8|1716.6|1716.8|1716.4|1717.2|1716.6|1716.6|1716.4|1004
1608038240000|2020-12-15 13:17:20|1716.6|1716.6|1716|1715.4|1716.6|1716.6|1716|1715.4|118
1608038250000|2020-12-15 13:17:30|1715.8|1715.2|1716.6|1716.2|1716.8|1716.4|1715.6|1715.2|604
1608038260000|2020-12-15 13:17:40|1716.4|1716|1717.2|1716.8|1717.2|1716.8|1716.4|1716|309
1608038270000|2020-12-15 13:17:50|1717|1716.6|1717|1716.8|1717.2|1716.8|1716.8|1716.2|130
1608038280000|2020-12-15 13:18:00|1717.2|1717|1716.8|1716.4|1717.2|1717|1716.8|1716.4|0
1608038290000|2020-12-15 13:18:10|1716.6|1716.6|1716.6|1716.2|1716.6|1716.6|1716.6|1716.2|506
1608038300000|2020-12-15 13:18:20|1716.2|1716|1715.6|1715.4|1716.2|1716.2|1715.6|1715|504
1608038310000|2020-12-15 13:18:30|1715.8|1715.6|1715.8|1715.4|1716.4|1716.2|1715.4|1715|748
1608038320000|2020-12-15 13:18:40||1715.2||1715.2||1715.4||1715.2|0
1608038330000|2020-12-15 13:18:50|1715.6|1715.4|1716.6|1716|1716.6|1716|1715.4|1715.4|500
1608038340000|2020-12-15 13:19:00|1716.4|1716.2|1716.2|1715.6|1716.4|1716.2|1715.8|1715.4|1363
1608038350000|2020-12-15 13:19:10|1716.6|1715.8|1718.6|1718.2|1719|1718.8|1716.6|1715.6|4147
1608038360000|2020-12-15 13:19:20|1718.8|1718.4|1718.2|1717.6|1719|1718.4|1717.8|1717.4|1
1608038370000|2020-12-15 13:19:30|1718.4|1717.8|1719|1718.4|1719|1718.4|1718.4|1717.8|0
1608038380000|2020-12-15 13:19:40|1719.2|1718.6|1719|1718.6|1719.2|1718.8|1719|1718.6|0
1608038390000|2020-12-15 13:19:50|1718.8||1719||1719||1718.8||0
1608038400000|2020-12-15 13:20:00|1719.2|1718.8|1719|1718.8|1719.8|1719.2|1719|1718.8|130
1608038410000|2020-12-15 13:20:10|1719.2|1719|1719.4|1718.8|1719.4|1719|1719.2|1718.8|461
1608038420000|2020-12-15 13:20:20|1719.2|1718.6|1718.6|1718|1719.2|1718.6|1718.2|1717.8|1680
1608038430000|2020-12-15 13:20:30|1718.4|1718.2|1719.6|1719.2|1719.6|1719.2|1718.4|1718.2|12
1608038440000|2020-12-15 13:20:40|1719.4|1719|1719.4|1718.8|1719.6|1719.4|1719.4|1718.8|1196
1608038450000|2020-12-15 13:20:50|1719.2|1719|1719.8|1719.2|1719.8|1719.2|1719.2|1719|934
1608038460000|2020-12-15 13:21:00|1719.6|1719|1718.6|1718|1719.6|1719|1718.6|1718|561
1608038470000|2020-12-15 13:21:10||1718.2||1718||1718.4||1718|200
1608038480000|2020-12-15 13:21:20|1718.4|1718.2|1718.6|1718.4|1718.6|1718.4|1718.4|1718.2|204
1608038490000|2020-12-15 13:21:30|1719|1718.2|1718.6|1718|1719|1718.6|1718.6|1718|400
1608038500000|2020-12-15 13:21:40|1718.4|1717.8|1717|1716.6|1718.4|1718|1717|1716.4|0
1608038510000|2020-12-15 13:21:50||1716.4||1716.4||1716.4||1716.2|0
1608038520000|2020-12-15 13:22:00|1716.8|1716.2|1717|1716.4|1717|1716.8|1716.6|1715.8|551
1608038530000|2020-12-15 13:22:10|1717.4|1716.6|1717|1716.4|1717.4|1717|1716.6|1716.4|427
1608038540000|2020-12-15 13:22:20||1716.6||1716.8||1716.8||1716.6|0
1608038550000|2020-12-15 13:22:30|1717.4|1717|1717.4|1716.8|1717.6|1717.2|1717.4|1716.8|0
1608038560000|2020-12-15 13:22:40|1717.2|1716.6|1716.6|1716.2|1717.2|1716.6|1716.6|1716.2|576
1608038570000|2020-12-15 13:22:50|1716.4|1716.4|1716.6|1716|1716.6|1716.4|1716.4|1716|0
1608038580000|2020-12-15 13:23:00|1716.4|1715.8|1716.4|1716|1716.4|1716.2|1716.2|1715.8|0
1608038590000|2020-12-15 13:23:10|1716.2|1715.8|1716.2|1715.6|1716.2|1715.8|1715.8|1715.4|715
1608038600000|2020-12-15 13:23:20|1716|1715.8|1715.8|1715.4|1716|1716|1715.8|1715.4|0
1608038610000|2020-12-15 13:23:30|1715.6|1715.2|1714.2|1713.6|1715.8|1715.4|1713.8|1713.4|1038
1608038620000|2020-12-15 13:23:40|1714|1713.4|1712.8|1712.2|1714|1713.4|1712.2|1712|3479
1608038630000|2020-12-15 13:23:50|1712.6|1712.4|1714|1713.6|1714.2|1713.6|1712.6|1712.4|968
1608038640000|2020-12-15 13:24:00|1714.2|1713.8|1714.6|1714|1714.6|1714|1714|1713.8|0
1608038650000|2020-12-15 13:24:10|1714.4|1713.8|1714.4|1714|1714.6|1714|1714|1713.6|0
1608038660000|2020-12-15 13:24:20|1714.2|1713.8|1714.4|1714.2|1714.4|1714.2|1714.2|1713.6|724
1608038670000|2020-12-15 13:24:30|1714.6|1714.4|1714.4|1714|1714.6|1714.4|1714.4|1713.8|45
1608038680000|2020-12-15 13:24:40|1714.6|1714.2|1714.8|1714.4|1715|1714.4|1714.4|1714.2|301
1608038690000|2020-12-15 13:24:50|1715|1714.6|1715.4|1714.8|1715.4|1715.2|1714.8|1714.6|450
1608038700000|2020-12-15 13:25:00|1715.6|1715|1715.8|1715.2|1715.8|1715.2|1715.6|1715|0
1608038710000|2020-12-15 13:25:10|1715.6|1715|1715.8|1715.4|1715.8|1715.4|1715.4|1714.8|73
1608038720000|2020-12-15 13:25:20|1715.6|1715.6|1716.4|1716|1716.6|1716|1715.6|1715.6|102
1608038730000|2020-12-15 13:25:30|1716.6|1716.2|1716.8|1716.2|1717|1716.6|1716.6|1716.2|100
1608038740000|2020-12-15 13:25:40|1716.6|1716|1716.4|1716|1716.6|1716|1716.4|1715.8|0
1608038750000|2020-12-15 13:25:50|1716.6|1716.2|1716.8|1716.4|1716.8|1716.4|1716.6|1716.2|0
1608038760000|2020-12-15 13:26:00|1717|1716.6|1717.6|1717|1717.8|1717|1717|1716.6|407
1608038780000|2020-12-15 13:26:20|1717.4|1717.2|1717|1716.6|1717.4|1717.4|1716.2|1716|3651
1608038790000|2020-12-15 13:26:30|1717.2|1716.4|1716.8|1716.4|1717.2|1716.6|1716.8|1716.2|400
1608038800000|2020-12-15 13:26:40|1717|1716.6|1717.6|1717|1717.8|1717.4|1717|1716.6|0
1608038810000|2020-12-15 13:26:50|1717.8|1717.2|1718|1717.8|1718|1717.8|1717.6|1717.2|278
1608038820000|2020-12-15 13:27:00|1718.2|1718|1718.6|1718.2|1718.6|1718.4|1718.2|1717.8|433
1608038830000|2020-12-15 13:27:10|1718.8|1718.4|1719|1718.8|1719.2|1718.8|1718.8|1718.4|0
1608038850000|2020-12-15 13:27:30|1718.8|1718.6|1718.6|1718.2|1718.8|1718.6|1718.2|1717.8|109
1608038860000|2020-12-15 13:27:40|1718.8|1718.4|1718.8|1718.6|1718.8|1718.6|1718.8|1718.4|0
1608038870000|2020-12-15 13:27:50|1719|1718.8|1719.2|1719|1719.2|1719|1718.8|1718.6|0
1608038880000|2020-12-15 13:28:00|1719|1718.8|1717.8|1717.4|1719|1718.8|1717.4|1717|2073
1608038890000|2020-12-15 13:28:10|1718|1717.2|1718|1717.4|1718.2|1717.8|1717.8|1717.2|204
1608038900000|2020-12-15 13:28:20|1718.2|1717.6|1718.6|1718.2|1719|1718.4|1718.2|1717.6|510
1608038910000|2020-12-15 13:28:30|1718.4|1718|1718.2|1717.8|1718.4|1718|1717.8|1717.2|366
1608038920000|2020-12-15 13:28:40|1718.4|1718|1719|1718.6|1719.2|1718.6|1718.4|1718|164
1608038930000|2020-12-15 13:28:50|1719.2|1718.8|1719.2|1718.8|1719.2|1718.8|1719.2|1718.6|0
1608038940000|2020-12-15 13:29:00|1719|1718.6|1718.6|1717.8|1719|1718.6|1718.2|1717.8|385
1608038950000|2020-12-15 13:29:10|1719|1718|1719|1718.6|1719|1718.6|1719|1717.8|400
1608038990000|2020-12-15 13:29:50|1718.8|1718.4|1718.2|1717.8|1719|1718.4|1717.4|1717|849
1608039000000|2020-12-15 13:30:00|1718.4|1718|1718|1717.4|1719|1718.4|1717.8|1717.4|857
1608039010000|2020-12-15 13:30:10|1717.8||1718||1718||1717.8||0
1608039020000|2020-12-15 13:30:20|1717.8|1717.2|1717.8|1717.4|1717.8|1717.4|1717.4|1717|0
1608039030000|2020-12-15 13:30:30|1718|1717.6|1718.2|1717.8|1718.6|1718|1718|1717.6|0
1608039040000|2020-12-15 13:30:40|1718.4|1718|1719|1718.6|1719.2|1718.8|1718.4|1718|7
1608039050000|2020-12-15 13:30:50|1719.2||1719.2||1719.2||1719||0
1608039060000|2020-12-15 13:31:00|1719.6|1718.8|1719.8|1719.4|1719.8|1719.4|1719.4|1718.8|584
1608039070000|2020-12-15 13:31:10|1720|1719.2|1719.8|1719.4|1720|1719.4|1719.4|1718.8|1268
1608039090000|2020-12-15 13:31:30|1720|1719.6|1720.4|1720|1720.4|1720|1720|1719.4|1021
1608039100000|2020-12-15 13:31:40|1720.6|1720.2|1721.6|1721.2|1721.8|1721.2|1720.4|1720.2|2500
1608039110000|2020-12-15 13:31:50|1721.8|1721.4|1721.8|1721.4|1721.8|1721.4|1721.8|1721.4|0
1608039120000|2020-12-15 13:32:00|1722.2|1721.2|1722.6|1722|1722.6|1722|1722.2|1721.2|1413
1608039130000|2020-12-15 13:32:10|1722.8|1722.2|1723.2|1723|1723.4|1723|1722.8|1722.2|0
1608039140000|2020-12-15 13:32:20|1723.4|1722.8|1722.2|1721.6|1723.4|1723.2|1721.8|1721.2|3421
1608039150000|2020-12-15 13:32:30|1722|1721.4|1721.4|1720.8|1722|1721.4|1720.8|1720.6|1446
1608039160000|2020-12-15 13:32:40|1721.6|1721|1721.6|1721.2|1721.6|1721.2|1721.6|1721|0
1608039170000|2020-12-15 13:32:50|1721.8|1721.4|1722.8|1722.2|1722.8|1722.2|1721.8|1721.4|242
1608039180000|2020-12-15 13:33:00|1722.6|1722|1722.2|1721.6|1722.8|1722|1722|1721.6|528
1608039200000|2020-12-15 13:33:20|1722||1722.2||1722.2||1722||0
1608039210000|2020-12-15 13:33:30|1722.4|1721.8|1723.8|1723.6|1724|1723.6|1722.4|1721.8|106
1608039220000|2020-12-15 13:33:40|1724|1723.2|1723.8|1723.6|1724.8|1724.2|1723.8|1723.2|2263
1608039230000|2020-12-15 13:33:50||1723.4||1723.4||1723.6||1723.4|0
1608039240000|2020-12-15 13:34:00|1724|1723.6|1724.2|1723.6|1724.4|1724|1723.8|1723.4|0
1608039250000|2020-12-15 13:34:10|1724|1723.8|1724.2|1724|1724.2|1724|1724|1723.8|0
1608039260000|2020-12-15 13:34:20|1724|1723.6|1724.2|1723.6|1724.2|1723.6|1723.8|1723.6|0
1608039270000|2020-12-15 13:34:30|1724|1723.4|1724.6|1724|1724.6|1724|1723.4|1722.8|455
1608039280000|2020-12-15 13:34:40|1724.8|1724.2|1725|1724.4|1725|1724.4|1724.4|1724|830
1608039290000|2020-12-15 13:34:50|1724.8|1724|1724.6|1724.2|1724.8|1724.2|1724.2|1724|2434
1608039300000|2020-12-15 13:35:00|1724.4|1724|1724.4|1724|1724.6|1724.2|1724|1723.6|821
1608039310000|2020-12-15 13:35:10|1724.2|1723.6|1723.8|1723.4|1724.2|1723.6|1723.8|1723.4|1400
1608039320000|2020-12-15 13:35:20|1724|1723.6|1723.8|1723.4|1724|1723.6|1723.8|1723.4|0
1608039330000|2020-12-15 13:35:30|1723.6|1723.6|1723.4|1723.2|1723.8|1723.6|1723.4|1722.8|221
1608039340000|2020-12-15 13:35:40|1723|1723|1722.6|1722|1723|1723|1722.6|1721.8|276
1608039360000|2020-12-15 13:36:00|1722.4||1722.4||1722.4||1722.4||0
1608039370000|2020-12-15 13:36:10|1722.6|1721.8|1721.8|1721.4|1722.6|1721.8|1721.8|1721.2|100
1608039380000|2020-12-15 13:36:20|1722|1721.6|1722.4|1721.8|1722.4|1721.8|1722|1721.4|204
1608039390000|2020-12-15 13:36:30|1722.2|1722|1723.4|1722.6|1723.4|1722.8|1722.2|1721.8|1
1608039400000|2020-12-15 13:36:40|1723|1722.4|1722.8|1722.2|1723|1722.4|1722.8|1722.2|0
1608039410000|2020-12-15 13:36:50|1722.6|1722|1724|1723.6|1724.2|1724|1722.2|1721.8|3916
1608039420000|2020-12-15 13:37:00|1724.2|1723.4|1723.8|1723.4|1724.2|1723.8|1723.4|1723|1031
1608039430000|2020-12-15 13:37:10|1724|1723.2|1723.2|1722.6|1724|1723.4|1723|1722.6|524
1608039440000|2020-12-15 13:37:20|1723||1723||1723.2||1723||0
1608039450000|2020-12-15 13:37:30|1722.8|1722.4|1722.6|1722.2|1722.8|1722.4|1722.6|1722.2|267
1608039460000|2020-12-15 13:37:40|1722.8|1722|1722.2|1721.4|1722.8|1722|1721.8|1721.4|305
1608039470000|2020-12-15 13:37:50||1721.6||1721.6||1721.8||1721.6|0
1608039480000|2020-12-15 13:38:00||1721.4||1721.8||1721.8||1721.4|0
1608039500000|2020-12-15 13:38:20|1722.4|1722|1723.2|1722.6|1723.2|1722.6|1722.4|1721.8|295
1608039510000|2020-12-15 13:38:30|1723|1722.4|1722.8|1722.2|1723|1722.4|1722.6|1722.2|0
1608039520000|2020-12-15 13:38:40|1723|1722.4|1722.8|1722.6|1723|1722.6|1722.8|1722.4|400
1608039530000|2020-12-15 13:38:50|1723||1723||1723||1723||0
1608039540000|2020-12-15 13:39:00|1722.8|1722.4|1722.2|1721.4|1723|1722.4|1722.2|1721.4|502
1608039550000|2020-12-15 13:39:10|1722|1721.6|1722.2|1721.8|1722.2|1721.8|1722|1721.6|0
1608039560000|2020-12-15 13:39:20|1722.4|1722|1722.2|1721.8|1722.4|1722.2|1722|1721.6|978
1608039570000|2020-12-15 13:39:30|1722.4||1722||1722.4||1722||0
1608039580000|2020-12-15 13:39:40|1722.2||1722.2||1722.2||1722.2||0
1608039600000|2020-12-15 13:40:00|1722|1722|1722.2|1722|1722.4|1722.2|1722|1722|0
1608039610000|2020-12-15 13:40:10|1722.4|1722.2|1721.8|1721.2|1722.4|1722.2|1721.8|1721.2|433
1608039620000|2020-12-15 13:40:20||1721.4||1721.2||1721.4||1721|0
1608039640000|2020-12-15 13:40:40|1721.6|1721.4|1721|1720.6|1721.6|1721.4|1721|1720.6|1522
1608039650000|2020-12-15 13:40:50|1721.2|1720.8|1721|1720.4|1721.2|1720.8|1721|1720.2|0
1608039660000|2020-12-15 13:41:00|1720.8|1720.2|1720.8|1720.4|1721|1720.4|1720.6|1720.2|400
1608039670000|2020-12-15 13:41:10|1721.2|1720.6|1720.8|1720.4|1721.2|1720.8|1720.8|1720.4|934
1608039680000|2020-12-15 13:41:20|1721||1721||1721||1721||0
1608039690000|2020-12-15 13:41:30||1720.6||1720.8||1720.8||1720.6|0
1608039700000|2020-12-15 13:41:40|1721.2|1721|1721.6|1721.2|1721.8|1721.4|1721.2|1721|1000
1608039710000|2020-12-15 13:41:50|1721.4|1721|1720.8|1720.4|1721.4|1721|1720.6|1720.4|348
1608039720000|2020-12-15 13:42:00|1720.6|1720.2|1720|1719.6|1720.6|1720.4|1719.8|1719.4|3287
1608039730000|2020-12-15 13:42:10|1719.8|1719.4|1720.2|1719.8|1720.4|1720|1719.4|1719.2|5233
1608039740000|2020-12-15 13:42:20|1720.4|1720|1721|1720.6|1721|1720.6|1720.4|1720|367
1608039750000|2020-12-15 13:42:30|1721.2|1720.4|1721|1720.4|1721.2|1721|1720.8|1720.4|827
1608039760000|2020-12-15 13:42:40|1721.2|1720.6|1721.8|1721.2|1721.8|1721.6|1721|1720.6|1348
1608039770000|2020-12-15 13:42:50|1721.6|1721|1721.4|1721|1721.6|1721.4|1721.4|1721|50
1608039780000|2020-12-15 13:43:00|1721.6|1721.2|1721|1720.4|1721.8|1721.4|1721|1720.4|916
1608039790000|2020-12-15 13:43:10|1720.8|1720.6|1720.6|1720.4|1720.8|1720.6|1720.6|1720|226
1608039800000|2020-12-15 13:43:20|1720.8|1720|1720.4|1720|1720.8|1720|1720.2|1719.8|1
1608039810000|2020-12-15 13:43:30|1720.6|1720.2|1720.6|1720.2|1721|1720.6|1720.6|1720.2|657
1608039820000|2020-12-15 13:43:40|1720.8|1720.4|1720.2|1719.8|1720.8|1720.4|1720.2|1719.8|154
1608039830000|2020-12-15 13:43:50|1720.4|1720|1720.4|1720.2|1720.4|1720.2|1720.2|1720|0
1608039850000|2020-12-15 13:44:10|1720.6|1720.4|1720.6|1720.4|1720.8|1720.4|1720.4|1720.2|1258
1608039860000|2020-12-15 13:44:20|1720.8|1720.2|1720.6|1720.2|1720.8|1720.4|1720.4|1720.2|204
1608039870000|2020-12-15 13:44:30|1720.8|1720|1720.8|1720.4|1720.8|1720.6|1720.6|1720|589
1608039880000|2020-12-15 13:44:40|1720.6|1720.2|1720.8|1720.4|1720.8|1720.4|1720.6|1720.2|0
1608039890000|2020-12-15 13:44:50|1721|1720.6|1721.6|1721.4|1721.6|1721.4|1721|1720.6|468
1608039900000|2020-12-15 13:45:00|1721.8|1721.6|1721.4|1721|1722|1721.6|1721|1720.6|1206
1608039910000|2020-12-15 13:45:10|1721.8|1721.2|1721.2|1721|1721.8|1721.4|1720.8|1720.2|3753
1608039920000|2020-12-15 13:45:20|1721.4|1720.8|1721.8|1721.4|1721.8|1721.4|1721.4|1720.8|0
1608039940000|2020-12-15 13:45:40|1721.6|1721.2|1721.4|1720.8|1721.6|1721.2|1721.4|1720.8|301
1608039950000|2020-12-15 13:45:50|1721|1721|1720.6|1720.2|1721.2|1721|1720.6|1720.2|504
1608039970000|2020-12-15 13:46:10|1720.8|1720.4|1720.6|1720.2|1720.8|1720.4|1720.4|1720|188
1608039980000|2020-12-15 13:46:20|1720.4|1720|1720.4|1720.2|1720.4|1720.2|1720.4|1720|0
1608039990000|2020-12-15 13:46:30|1720.6|1720.4|1721|1720.6|1721|1720.8|1720.6|1720.4|128
1608040000000|2020-12-15 13:46:40|1720.8|1720.4|1720.4|1719.8|1720.8|1720.4|1719.6|1719.2|2015
1608040010000|2020-12-15 13:46:50|1720.2|1719.6|1720.2|1719.8|1720.4|1720|1720|1719.6|116
1608040020000|2020-12-15 13:47:00|1720.4|1720|1720.4|1720|1720.8|1720.4|1720.4|1720|113
1608040040000|2020-12-15 13:47:20|1720.2|1719.8|1720.2|1719.8|1720.4|1719.8|1719.8|1719.6|129
1608040050000|2020-12-15 13:47:30|1720|1719.6|1720.2|1719.8|1720.2|1719.8|1720|1719.6|0
1608040060000|2020-12-15 13:47:40|1720|1719.6|1720|1719.6|1720.2|1719.8|1720|1719.6|0
1608040070000|2020-12-15 13:47:50|1719.8|1719.4|1719.6|1719.4|1719.8|1719.6|1719.4|1719.2|0
1608040080000|2020-12-15 13:48:00|1719.4|1719.2|1719.2|1718.6|1719.4|1719.2|1719|1718.4|668
1608040090000|2020-12-15 13:48:10|1719|1718.4|1718.6|1718.2|1719|1718.4|1718.6|1718|74
1608040100000|2020-12-15 13:48:20|1718.4|1718|1718.4|1718|1718.4|1718|1718.4|1718|0
1608040110000|2020-12-15 13:48:30|1718.2|1718.2|1718|1717.6|1718.4|1718.2|1718|1717.6|400
1608040120000|2020-12-15 13:48:40|1718.2|1717.8|1718.6|1718.2|1718.6|1718.2|1718.2|1717.8|920
1608040130000|2020-12-15 13:48:50|1718.4|1718|1718.4|1718|1718.4|1718|1718.2|1717.8|0
1608040140000|2020-12-15 13:49:00|1718.2|1717.8|1719.2|1718.8|1719.4|1718.8|1718|1717.4|4889
1608040150000|2020-12-15 13:49:10|1719|1718.4|1718.4|1718|1719|1718.8|1718.4|1718|559
1608040170000|2020-12-15 13:49:30|1718.2|1717.8|1718.4|1718|1718.4|1718|1718.2|1717.8|328
1608040200000|2020-12-15 13:50:00|1718.6|1718.2|1718.6|1718|1718.6|1718.4|1718.6|1718|329
1608040210000|2020-12-15 13:50:10|1718.4|1717.8|1718.4|1718|1718.4|1718|1718.4|1717.8|1500
1608040220000|2020-12-15 13:50:20|1718.6|1718.2|1718.6|1718|1719|1718.6|1718.4|1718|448
1608040230000|2020-12-15 13:50:30|1718.8|1718.4|1719.4|1719|1719.4|1719|1718.8|1718.4|547
1608040240000|2020-12-15 13:50:40|1719.2|1719.2|1719.4|1719.2|1719.8|1719.4|1719.2|1719|263
1608040250000|2020-12-15 13:50:50|1719.6|1719|1719|1718.6|1719.6|1719.2|1719|1718.6|639
1608040260000|2020-12-15 13:51:00|1719.2|1718.8|1720|1719.6|1720|1719.6|1719|1718.6|638
1608040280000|2020-12-15 13:51:20|1719.8||1719.8||1719.8||1719.8||0
1608040290000|2020-12-15 13:51:30|1720|1719.8|1721|1720.6|1721|1720.6|1720|1719.6|1290
1608040300000|2020-12-15 13:51:40|1720.8|1720.4|1721|1720.6|1721|1720.6|1720.8|1720.4|0
1608040310000|2020-12-15 13:51:50|1720.8|1720.4|1720.8|1720.4|1721|1720.6|1720.8|1720.4|0
1608040320000|2020-12-15 13:52:00||1720.6||1720.6||1720.6||1720.6|0
1608040330000|2020-12-15 13:52:10|1721|1720.8|1721|1720.8|1721|1720.8|1720.8|1720.6|1
1608040340000|2020-12-15 13:52:20|1721.2|1721|1722|1721.4|1722.2|1721.6|1721.2|1721|2491
1608040350000|2020-12-15 13:52:30|1722.2|1721.6|1721.4|1721|1722.2|1722|1721.2|1720.8|2616
1608040360000|2020-12-15 13:52:40|1721.6|1721.2|1722.2|1721.8|1722.2|1721.8|1721.4|1721|428
1608040370000|2020-12-15 13:52:50|1722|1721.6|1721.2|1720.6|1722.2|1721.8|1721|1720.6|292
1608040380000|2020-12-15 13:53:00|1721.4|1720.8|1721.4|1721|1721.4|1721|1721.4|1720.8|0
1608040390000|2020-12-15 13:53:10|1721.6|1721.2|1721.2|1720.8|1722|1721.4|1721|1720.6|1042
1608040400000|2020-12-15 13:53:20|1721|1720.6|1721|1720.6|1721.2|1720.8|1721|1720.6|2
1608040440000|2020-12-15 13:54:00|1720.8|1720.4|1721.2|1720.8|1721.2|1720.8|1720.6|1720.2|732
1608040450000|2020-12-15 13:54:10|1721.6|1721|1721.4|1721.2|1721.6|1721.2|1721.4|1721|0
1608040460000|2020-12-15 13:54:20|1721.2|1721|1721.2|1720.8|1721.2|1721|1721.2|1720.6|447
1608040470000|2020-12-15 13:54:30|1721|1720.6|1720.8|1720.4|1721|1720.6|1720.4|1720|145
1608040480000|2020-12-15 13:54:40|1720.6|1720.2|1720.8|1720.4|1720.8|1720.4|1720.6|1720.2|59
1608040490000|2020-12-15 13:54:50|1721|1720.6|1720.8|1720.2|1721.2|1721|1720.6|1720.2|874
1608040500000|2020-12-15 13:55:00|1720.6|1720.4|1721.2|1721|1721.2|1721|1720.6|1720.4|0
1608040510000|2020-12-15 13:55:10|1721|1720.8|1720.4|1720.2|1721.2|1720.8|1720.2|1720|604
1608040530000|2020-12-15 13:55:30|1720.2|1720|1720.2|1720|1720.4|1720.2|1720.2|1720|438
1608040540000|2020-12-15 13:55:40|1720|1719.8|1719.8|1719.4|1720|1719.8|1719.8|1719.4|150
1608040550000|2020-12-15 13:55:50|1720|1719.6|1720.6|1720|1720.6|1720.4|1720|1719.6|582
1608040560000|2020-12-15 13:56:00|1720.4|1720.2|1720.4|1720|1720.6|1720.2|1720.4|1720|0
1608040570000|2020-12-15 13:56:10|1720.2|1719.8|1719.8|1719.4|1720.2|1719.8|1719.6|1719.2|0
1608040580000|2020-12-15 13:56:20|1719.6|1719.2|1719.4|1719.2|1719.8|1719.2|1719.4|1719.2|0
1608040590000|2020-12-15 13:56:30|1719.2|1719|1719.2|1718.8|1719.4|1719|1719|1718.6|0
1608040600000|2020-12-15 13:56:40|1719|1718.6|1719|1718.6|1719|1718.6|1719|1718.6|0
1608040610000|2020-12-15 13:56:50|1718.8|1718.4|1718.6|1718.2|1718.8|1718.4|1718.4|1718|702
1608040620000|2020-12-15 13:57:00|1718.8|1718.4|1718.8|1718.4|1718.8|1718.4|1718.6|1718.4|0
1608040650000|2020-12-15 13:57:30|1718.6||1718.6||1718.8||1718.6||0
1608040660000|2020-12-15 13:57:40|1718.4|1718.2|1717.8|1717.4|1718.4|1718.2|1717.4|1717|533
1608040670000|2020-12-15 13:57:50|1717.6|1717.6|1717.8|1717.4|1717.8|1717.6|1717.6|1717.4|0
1608040680000|2020-12-15 13:58:00|1718|1717.6|1719|1718.6|1719.2|1718.6|1718|1717.6|1717
1608040690000|2020-12-15 13:58:10|1718.8|1718.4|1718.6|1718.2|1718.8|1718.4|1718.2|1717.8|1001
1608040700000|2020-12-15 13:58:20|1718.8|1718.4|1718.6|1718.4|1718.8|1718.4|1718.6|1718.2|0
1608040710000|2020-12-15 13:58:30|1718.8|1718.6|1719.4|1718.8|1719.4|1718.8|1718.8|1718.4|367
1608040720000|2020-12-15 13:58:40|1719.6|1719|1720.2|1719.8|1720.4|1720|1719.6|1719|200
1608040730000|2020-12-15 13:58:50|1720|1719.6|1720|1719.6|1720|1719.6|1719.8|1719.6|0
1608040740000|2020-12-15 13:59:00|1719.8|1719.4|1720|1719.6|1720|1719.6|1719.8|1719.4|0
1608040750000|2020-12-15 13:59:10|1719.8|1719.4|1719.8|1719.6|1719.8|1719.6|1719.8|1719.4|0
1608040760000|2020-12-15 13:59:20|1720|1719.8|1720|1719.8|1720.2|1720|1720|1719.8|102
1608040770000|2020-12-15 13:59:30|1720.2|1720|1720|1719.6|1720.2|1720|1719.6|1719.2|213
1608040780000|2020-12-15 13:59:40|1720.2|1719.8|1720.2|1720|1720.2|1720|1720.2|1719.8|0
1608040790000|2020-12-15 13:59:50|1720|1719.8|1721|1720.6|1721.2|1720.8|1720|1719.8|46
1608040800000|2020-12-15 14:00:00|1720.8||1720.8||1720.8||1720.8||1
1608040820000|2020-12-15 14:00:20|1720.6|1720.4|1720.4|1720|1720.6|1720.4|1720.4|1720|116
1608040830000|2020-12-15 14:00:30|1720.2|1720.2|1720.4|1720|1720.4|1720.2|1720.2|1720|0
1608040840000|2020-12-15 14:00:40|1720.6|1720.2|1720.8|1720.4|1721.2|1721|1720.6|1720.2|437
1608040850000|2020-12-15 14:00:50|1721|1720.2|1720.8|1720.4|1721|1720.4|1720.6|1720|1461
1608040860000|2020-12-15 14:01:00||1720.6||1720.6||1720.6||1720.6|0
1608040870000|2020-12-15 14:01:10|1720.6|1720.4|1720.8|1720.4|1720.8|1720.6|1720.6|1720.4|0
1608040880000|2020-12-15 14:01:20|1720.6|1720.2|1719.4|1719|1720.6|1720.2|1719.2|1719|4469
1608040890000|2020-12-15 14:01:30|1719.6|1719.2|1719.6|1719.4|1719.6|1719.4|1719.4|1719.2|282
1608040900000|2020-12-15 14:01:40|||||||||90
1608040910000|2020-12-15 14:01:50|1719.8|1719.6|1720|1719.6|1720.8|1720.2|1719.8|1719.4|636
1608040920000|2020-12-15 14:02:00|1720.4|1719.8|1720.4|1720|1720.4|1720|1720.2|1719.8|0
1608040930000|2020-12-15 14:02:10|1720.6|1719.8|1720.6|1720|1720.6|1720|1720.6|1719.8|0
1608040940000|2020-12-15 14:02:20|1720.8|1720.2|1721.2|1720.8|1721.2|1720.8|1720.6|1720.2|1400
1608040950000|2020-12-15 14:02:30|1721.4|1721|1721.4|1721.2|1721.8|1721.2|1721.2|1720.8|59
1608040960000|2020-12-15 14:02:40|1721.2|1721|1721.2|1721|1721.4|1721.2|1721.2|1721|1500
1608040970000|2020-12-15 14:02:50|1721|1720.8|1720.6|1720|1721.2|1721|1720.6|1720|793
1608040980000|2020-12-15 14:03:00|1720.4|1720.2|1720.4|1720|1720.8|1720.4|1720|1719.6|3419
1608040990000|2020-12-15 14:03:10|1720.2|1719.8|1720.6|1720|1720.8|1720.4|1719.8|1719.6|819
1608041000000|2020-12-15 14:03:20|1720.8|1720.2|1721.2|1720.8|1721.2|1720.8|1720.8|1720.2|88
1608041010000|2020-12-15 14:03:30|1721.4|1721|1722.2|1721.8|1722.4|1722|1721.4|1721|1095
1608041020000|2020-12-15 14:03:40|1722|1722|1722.2|1722|1722.2|1722|1722|1721.8|10308
1608041030000|2020-12-15 14:03:50|1722|1721.8|1722.4|1722|1722.6|1722.2|1722|1721.8|860
1608041040000|2020-12-15 14:04:00|1722.6|1722.2|1723|1722.4|1723|1722.6|1722.4|1722|960
1608041050000|2020-12-15 14:04:10|1722.8||1723||1723||1722.8||0
1608041060000|2020-12-15 14:04:20|1723.2|1722.6|1723.2|1722.8|1723.4|1722.8|1723.2|1722.6|0
1608041070000|2020-12-15 14:04:30|1723.4|1723|1725|1724.6|1725|1724.8|1723.2|1722.8|4019
1608041080000|2020-12-15 14:04:40|1724.8|1724.4|1724.4|1724|1724.8|1724.4|1724.4|1724|491
1608041090000|2020-12-15 14:04:50|1724.6|1724.2|1724.8|1724.4|1724.8|1724.4|1724.6|1724.2|0
1608041100000|2020-12-15 14:05:00|1725|1724.6|1725.2|1724.6|1725.4|1725|1725|1724.6|2431
1608041110000|2020-12-15 14:05:10|1725|1724.4|1725.2|1724.6|1725.2|1725|1724.8|1724.4|8037
1608041130000|2020-12-15 14:05:30|1725|1724.4|1725|1724.6|1725|1724.6|1724.6|1724.2|801
1608041140000|2020-12-15 14:05:40|1724.8|1724.4|1725|1724.6|1725|1724.6|1724.8|1724.4|0
1608041150000|2020-12-15 14:05:50|1724.8||1724.8||1724.8||1724.8||0
1608041160000|2020-12-15 14:06:00|1725|1724.8|1725.2|1724.6|1725.4|1725|1725|1724.6|763
1608041170000|2020-12-15 14:06:10|1725|1724.8|1725|1724.6|1725.2|1724.8|1725|1724.6|140
1608041180000|2020-12-15 14:06:20|1724.8|1724.4|1725|1724.6|1725|1724.6|1724.6|1724.4|259
1608041190000|2020-12-15 14:06:30|1724.8|1724.4|1724.4|1724|1725|1724.4|1724|1723.8|1221
1608041210000|2020-12-15 14:06:50|1724.6|1724.2|1725.4|1725.2|1725.4|1725.2|1724.6|1724|3326
1608041220000|2020-12-15 14:07:00|1725.2|1725|1725.2|1724.8|1725.2|1725|1725|1724.4|859
1608041230000|2020-12-15 14:07:10|1725||1725.2||1725.2||1725||400
1608041250000|2020-12-15 14:07:30|1725.4|1725|1725.4|1725.2|1725.4|1725.2|1725.4|1725|411
1608041260000|2020-12-15 14:07:40|1725.6|1725.4|1724.6|1724.2|1726.8|1726.4|1724.4|1724|6533
1608041270000|2020-12-15 14:07:50|1724.4|1724|1723.6|1723.2|1724.4|1724|1723.6|1723|312
1608041280000|2020-12-15 14:08:00||1723||1723.2||1723.2||1722.8|0
1608041290000|2020-12-15 14:08:10|1723.4|1723|1723.2|1722.6|1723.6|1723.2|1722.6|1722.4|2132
1608041300000|2020-12-15 14:08:20|1723||1723.2||1723.2||1723||828
1608041310000|2020-12-15 14:08:30||1722.8||1722.8||1722.8||1722.8|0
1608041320000|2020-12-15 14:08:40|1723|1722.6|1722.8|1722.2|1723.2|1722.6|1722.2|1721.6|573
1608041330000|2020-12-15 14:08:50|1722.6|1722|1722.8|1722.2|1722.8|1722.4|1722.4|1722|0
1608041340000|2020-12-15 14:09:00|1722.6|1722.4|1722.8|1722.4|1722.8|1722.4|1722.6|1722.4|571
1608041350000|2020-12-15 14:09:10|1722.6|1722.2|1722.6|1722.2|1722.8|1722.2|1722.2|1721.8|725
1608041360000|2020-12-15 14:09:20|1722.4|1722|1722.4|1722.2|1722.4|1722.2|1722.4|1722|0
1608041370000|2020-12-15 14:09:30|1722.6|1722.4|1722.2|1721.8|1722.6|1722.4|1722.2|1721.8|196
1608041380000|2020-12-15 14:09:40|1722|1721.6|1722.2|1721.6|1722.4|1722|1722|1721.4|250
1608041390000|2020-12-15 14:09:50|1722.4|1721.8|1722.6|1722.2|1723|1722.6|1722.2|1721.8|2250
1608041400000|2020-12-15 14:10:00|1722.8|1722.4|1722.4|1722|1722.8|1722.6|1722.4|1722|214
1608041410000|2020-12-15 14:10:10|1722.6||1722.4||1722.6||1722.4||0
1608041420000|2020-12-15 14:10:20|1722.6|1722.2|1722.6|1722|1722.6|1722.2|1722.6|1722|0
1608041430000|2020-12-15 14:10:30||1722.2||1722.4||1722.4||1722.2|0
1608041440000|2020-12-15 14:10:40|1722.4|1722.2|1722.4|1722|1722.4|1722.2|1722.2|1721.8|60
1608041450000|2020-12-15 14:10:50|1722.6|1721.8|1722.4|1722|1722.6|1722.4|1722.4|1721.8|867
1608041460000|2020-12-15 14:11:00|1722.2|1721.8|1722|1721.4|1722.2|1721.8|1721.8|1721.2|100
1608041470000|2020-12-15 14:11:10|1721.6|1721.2|1720|1719.4|1721.6|1721.2|1720|1719.4|1422
1608041480000|2020-12-15 14:11:20|1719.8|1719.2|1720|1719.4|1720|1719.6|1719.6|1719|1100
1608041490000|2020-12-15 14:11:30|1720.2|1719.6|1720.6|1720.2|1720.6|1720.2|1720.2|1719.6|590
1608041510000|2020-12-15 14:11:50|1720.4|1720|1720.4|1720.2|1720.6|1720.2|1720.4|1720|1088
1608041520000|2020-12-15 14:12:00|1720.6||1720.6||1720.6||1720.6||0
1608041530000|2020-12-15 14:12:10|1720.4|1720.4|1721|1720.6|1721|1720.6|1720.4|1720.4|428
1608041540000|2020-12-15 14:12:20|1720.8|1720.4|1720.8|1720.2|1720.8|1720.4|1720.6|1720.2|313
1608041570000|2020-12-15 14:12:50|1721|1720.4|1721.2|1720.8|1721.6|1721|1721|1720.4|1127
1608041580000|2020-12-15 14:13:00|1721|1720.6|1720.8|1720.4|1721|1720.6|1720.8|1720.4|0
1608041590000|2020-12-15 14:13:10|1721|1720.6|1721.6|1721.4|1721.6|1721.4|1720.8|1720.6|1235
1608041600000|2020-12-15 14:13:20|1722|1721.6|1722.2|1721.4|1722.2|1721.6|1722|1721.4|232
1608041610000|2020-12-15 14:13:30|1722.4|1721.6|1722|1721.2|1722.4|1721.8|1721.6|1721|667
1608041620000|2020-12-15 14:13:40||1721.6||1721.4||1721.6||1721.2|1322
1608041630000|2020-12-15 14:13:50|1722.2|1721.6|1722.4|1721.8|1722.4|1721.8|1722|1721.4|0
1608041640000|2020-12-15 14:14:00|1722.2||1722||1722.2||1722||0
1608041650000|2020-12-15 14:14:10|1722.2|1722|1722.2|1722|1722.2|1722|1722.2|1722|0
1608041660000|2020-12-15 14:14:20|1722.4|1722.2|1723.4|1723|1723.4|1723|1722.4|1722.2|232
1608041670000|2020-12-15 14:14:30|1723.2|1722.8|1723.2|1722.8|1723.2|1722.8|1723.2|1722.8|0
1608041680000|2020-12-15 14:14:40|1723|1722.6|1722.8|1722.6|1723.2|1722.6|1722.6|1722.2|721
1608041690000|2020-12-15 14:14:50|1722.6|1722.4|1722|1721.4|1722.6|1722.4|1722|1721.4|1223
1608041720000|2020-12-15 14:15:20|1721.8|1721|1721.6|1721|1721.8|1721|1721.6|1721|0
1608041730000|2020-12-15 14:15:30|1721.4||1721.6||1721.6||1721.4||0
1608041740000|2020-12-15 14:15:40||1721.2||1721.4||1721.4||1721.2|0
1608041750000|2020-12-15 14:15:50|1721.4|1721.2|1722.4|1722|1722.4|1722|1721.4|1720.8|34
1608041760000|2020-12-15 14:16:00|1722|1721.8|1721.4|1721|1722.4|1721.8|1721.4|1720.8|1007
1608041770000|2020-12-15 14:16:10|1721.6|1721.2|1721.4|1721|1721.8|1721.4|1721.2|1720.8|1819
1608041780000|2020-12-15 14:16:20|1721.2|1720.8|1721.2|1720.8|1721.2|1720.8|1721.2|1720.8|25
1608041790000|2020-12-15 14:16:30|1721|1721|1720.6|1720.2|1721.2|1721|1720.6|1720.2|570
1608041800000|2020-12-15 14:16:40|1720.4|1720|1720.6|1720.2|1720.6|1720.2|1720.2|1720|1087
1608041820000|2020-12-15 14:17:00|1720.4|1720|1721.4|1721.2|1721.4|1721.2|1720.2|1720|4436
1608041830000|2020-12-15 14:17:10|1721.6|1721.4|1721.8|1721.4|1721.8|1721.4|1721.6|1721.4|306
1608041850000|2020-12-15 14:17:30|1721.6|1721.2|1721.8|1721.4|1721.8|1721.4|1721.4|1721.2|283
1608041860000|2020-12-15 14:17:40|1721.6|1721.2|1721.2|1720.8|1721.6|1721.4|1721.2|1720.6|1427
1608041870000|2020-12-15 14:17:50|1721|1720.6|1720.8|1720.4|1721|1720.6|1720.8|1720.4|0
1608041900000|2020-12-15 14:18:20|1721|1720.6|1721.4|1721.2|1722|1721.8|1721|1720.4|2256
1608041910000|2020-12-15 14:18:30|1721.6|1721.4|1722.8|1722.2|1723|1722.4|1721.6|1721.4|310
1608041920000|2020-12-15 14:18:40|1722.6|1722|1722.8|1722.2|1722.8|1722.2|1722.2|1721.8|535
1608041930000|2020-12-15 14:18:50|1722.6|1722|1722.2|1721.8|1722.6|1722|1722.2|1721.8|445
1608041940000|2020-12-15 14:19:00|1722|1721.6|1721.6|1721.4|1722|1721.6|1721.4|1721.2|716
1608041950000|2020-12-15 14:19:10|1721.8||1721.6||1721.8||1721.6||0
1608041960000|2020-12-15 14:19:20|1721.8||1721.6||1721.8||1721.6||400
1608041970000|2020-12-15 14:19:30|1721.8|1721.2|1720.6|1720.2|1721.8|1721.2|1720.6|1720.2|738
1608041980000|2020-12-15 14:19:40|1720.4|1720.4|1720.8|1720.4|1720.8|1720.6|1720.4|1720.2|338
1608041990000|2020-12-15 14:19:50||1720.2||1720.4||1720.4||1720.2|0
1608042000000|2020-12-15 14:20:00|1721|1720.6|1721.6|1721.2|1722|1721.4|1721|1720.4|1008
1608042010000|2020-12-15 14:20:10|1721.4|1721|1719.4|1719|1721.4|1721|1719.4|1719|5457
1608042020000|2020-12-15 14:20:20|1719.2|1718.8|1718.6|1718.2|1719.4|1718.8|1718.6|1718.2|1238
1608042030000|2020-12-15 14:20:30|1718.8|1718.4|1718.6|1718.4|1719.2|1718.8|1718.6|1718.4|1576
1608042040000|2020-12-15 14:20:40|1718.4|1718.2|1718.2|1718|1718.6|1718.2|1718.2|1718|207
1608042050000|2020-12-15 14:20:50|1718.4|1718.2|1719.4|1718.8|1720.2|1719.6|1718.4|1718|2850
1608042060000|2020-12-15 14:21:00|1719.2|1719|1719|1718.6|1719.6|1719.2|1719|1718.6|0
1608042070000|2020-12-15 14:21:10|1718.8|1718.4|1717.8|1717.4|1718.8|1718.4|1717.8|1717.4|1409
1608042080000|2020-12-15 14:21:20|1717.6|1717.2|1717.8|1717.2|1717.8|1717.6|1717.6|1717|338
1608042090000|2020-12-15 14:21:30|1717.6|1717.4|1717.6|1717.4|1717.6|1717.6|1717.2|1716.8|1519
1608042100000|2020-12-15 14:21:40|1717.4|1717.2|1717.8|1717.4|1717.8|1717.6|1717.4|1717|110
1608042110000|2020-12-15 14:21:50|1717.6|1717.6|1718.2|1717.8|1718.4|1718|1717.6|1717.4|586
1608042120000|2020-12-15 14:22:00|1718.4|1718|1720.4|1720|1721|1720.4|1718.4|1718|2735
1608042130000|2020-12-15 14:22:10|1720.6|1719.8|1719.4|1719.2|1720.6|1719.8|1719.4|1719.2|4069
1608042140000|2020-12-15 14:22:20|1719.2|1719|1718.8|1718.4|1719.4|1719|1718.6|1718.4|478
1608042150000|2020-12-15 14:22:30|1719|1718.6|1719.4|1718.8|1719.6|1719.2|1719|1718.4|52
1608042160000|2020-12-15 14:22:40|1719.6|1719.2|1719.2|1718.8|1719.6|1719.4|1719.2|1718.8|637
1608042170000|2020-12-15 14:22:50|1719.4|1719.2|1719.4|1719|1720|1719.4|1719.2|1718.8|46
1608042180000|2020-12-15 14:23:00|1719.6|1719.2|1720|1719.6|1720.4|1720|1719.6|1719|214
1608042190000|2020-12-15 14:23:10|1720.2|1719.8|1720|1719.6|1720.4|1719.8|1719.2|1719|1137
1608042200000|2020-12-15 14:23:20|1720.2||1720||1720.2||1720||0
1608042210000|2020-12-15 14:23:30|1719.8|1719.2|1719.4|1719|1720|1719.2|1719|1718.8|1545
1608042220000|2020-12-15 14:23:40|1719.6|1719.2|1720.4|1720|1720.4|1720|1719.6|1719|109
1608042230000|2020-12-15 14:23:50|1720.2|1719.8|1720.4|1719.8|1720.4|1719.8|1720|1719.8|796
1608042240000|2020-12-15 14:24:00|1720.8|1720|1720.6|1720.2|1720.8|1720.4|1720.4|1720|117
1608042250000|2020-12-15 14:24:10|1720.8|1720.4|1721.2|1720.8|1721.2|1720.8|1720.8|1720.2|590
1608042260000|2020-12-15 14:24:20|1721|1721|1720.8|1720.6|1721.2|1721|1720.8|1720.4|685
1608042270000|2020-12-15 14:24:30|1721|1720.8|1721|1720.6|1721.2|1721|1721|1720.6|315
1608042280000|2020-12-15 14:24:40|1721.2|1720.8|1721.6|1721.2|1721.8|1721.2|1721.2|1720.8|1269
1608042290000|2020-12-15 14:24:50|1721.4|1721|1720.8|1720.2|1721.4|1721|1720.8|1720.2|1062
1608042300000|2020-12-15 14:25:00|1720.6|1720|1721.2|1720.6|1721.2|1720.8|1720.4|1719.8|2830
1608042310000|2020-12-15 14:25:10|1721.4|1720.8|1720.8|1720.2|1721.4|1721|1720.8|1720.2|705
1608042320000|2020-12-15 14:25:20|1721.2|1720.4|1722|1721.4|1722|1721.6|1721.2|1720.4|288
1608042330000|2020-12-15 14:25:30||1721.6||1721.4||1721.6||1721.4|0
1608042340000|2020-12-15 14:25:40|1722.2|1721.6|1722.4|1722|1722.6|1722|1722.2|1721.6|189
1608042350000|2020-12-15 14:25:50|1722.6|1722.2|1723|1722.6|1723|1722.6|1722.6|1722.2|458
1608042360000|2020-12-15 14:26:00|1722.8|1722.4|1723.6|1723.2|1724.6|1724|1722.6|1722.4|2449
1608042370000|2020-12-15 14:26:10|1723.8|1723|1723.2|1722.6|1724|1723.4|1723.2|1722.6|1683
1608042380000|2020-12-15 14:26:20|1723.4|1722.8|1724|1723.4|1724|1723.6|1723.2|1722.8|468
1608042390000|2020-12-15 14:26:30|1723.8|1723.6|1724|1723.4|1724|1723.6|1723.2|1722.8|1070
1608042400000|2020-12-15 14:26:40|1724.2|1723.6|1724.6|1724|1724.8|1724.2|1724|1723.6|561
1608042410000|2020-12-15 14:26:50||1724.2||1724.2||1724.2||1723.8|0
1608042420000|2020-12-15 14:27:00|1724.8|1724|1724.8|1724.2|1724.8|1724.2|1724.8|1724|0
1608042430000|2020-12-15 14:27:10|1725|1724.4|1725|1724.6|1725.6|1725|1724.8|1724.4|1169
1608042440000|2020-12-15 14:27:20|1725.2|1724.8|1725.4|1725|1725.4|1725|1725.2|1724.8|0
1608042460000|2020-12-15 14:27:40|1725.6|1725.2|1725.6|1725.2|1725.6|1725.2|1725.4|1725.2|0
1608042470000|2020-12-15 14:27:50|1725.4|1725|1720.2|1719.8|1725.4|1725|1720.2|1719.6|10096
1608042480000|2020-12-15 14:28:00|1720|1719.6|1722.8|1722.2|1723|1722.6|1720|1719.4|8041
1608042490000|2020-12-15 14:28:10|1722.6|1722|1723.4|1723|1723.6|1723|1722.4|1722|780
1608042500000|2020-12-15 14:28:20|1723.6|1723.2|1724.2|1723.6|1724.2|1723.8|1723.6|1723.2|96
1608042510000|2020-12-15 14:28:30|1724.4|1723.8|1724.8|1724.6|1724.8|1724.6|1724.4|1723.6|400
1608042520000|2020-12-15 14:28:40|1725|1724.8|1725.4|1725|1725.4|1725.2|1725|1724.6|256
1608042530000|2020-12-15 14:28:50|1725.2|1724.8|1725.4|1725|1725.4|1725|1725.2|1724.8|119
1608042540000|2020-12-15 14:29:00|1725.2|1724.8|1723.8|1723.6|1725.2|1724.8|1723.8|1723.6|2918
1608042550000|2020-12-15 14:29:10|1724|1723.4|1724.6|1724.2|1724.8|1724.2|1723.6|1723.4|171
1608042560000|2020-12-15 14:29:20|1724.8|1724|1724.4|1723.8|1724.8|1724|1724.2|1723.8|0
1608042570000|2020-12-15 14:29:30|1724.2||1724.4||1724.4||1724.2||0
1608042580000|2020-12-15 14:29:40|1724.6|1724|1724.4|1723.8|1724.6|1724.2|1724.4|1723.8|1000
1608042590000|2020-12-15 14:29:50|1724.6|1724|1724.6|1724.2|1724.6|1724.2|1724.6|1724|223
1608042600000|2020-12-15 14:30:00|1724.4|1724|1723.8|1723.6|1724.6|1724.2|1723.8|1723.6|2011
1608042610000|2020-12-15 14:30:10|1723.6|1723.4|1723.2|1722.8|1723.8|1723.4|1722.8|1722.6|2397
1608042620000|2020-12-15 14:30:20|1723|1723|1723.4|1722.8|1723.6|1723.4|1723|1722.8|894
1608042630000|2020-12-15 14:30:30|1723.2|1723|1724.2|1723.6|1724.2|1724|1723.2|1723|604
1608042640000|2020-12-15 14:30:40|1724.4|1723.8|1724|1723.6|1724.6|1724|1723.8|1723.4|0
1608042650000|2020-12-15 14:30:50|1724.2|1723.8|1724.6|1724|1724.6|1724|1724.2|1723.8|0
1608042660000|2020-12-15 14:31:00|1724.4|1724.2|1724.8|1724.6|1725|1724.6|1724.4|1724.2|1308
1608042670000|2020-12-15 14:31:10|1724.6|1724.2|1724|1723.6|1724.6|1724.2|1723.6|1723|1625
1608042680000|2020-12-15 14:31:20|1723.8|1723.4|1722.8|1722.4|1724|1723.4|1722.8|1722.4|2234
1608042690000|2020-12-15 14:31:30|1723|1722.6|1723.2|1722.8|1723.6|1723.2|1723|1722.6|1509
1608042700000|2020-12-15 14:31:40|1723|1723|1723.8|1723.6|1723.8|1723.6|1723|1723|352
1608042710000|2020-12-15 14:31:50|1724|1723.8|1723.8|1723.4|1724.4|1723.8|1723.8|1723.2|1081
1608042720000|2020-12-15 14:32:00|1723.6|1723.2|1724|1723.8|1724|1723.8|1722.4|1722|3010
1608042730000|2020-12-15 14:32:10|1723.8|1723.6|1724|1723.8|1724|1723.8|1723.8|1723.4|256
1608042740000|2020-12-15 14:32:20|1724.2|1723.6|1724.4|1723.8|1724.4|1724.2|1724|1723.4|619
1608042750000|2020-12-15 14:32:30|1724.2|1723.6|1724.8|1724.4|1725|1724.4|1724|1723.6|0
1608042760000|2020-12-15 14:32:40||1724.6||1724.4||1724.6||1724.4|0
1608042770000|2020-12-15 14:32:50|1724.6|1724.2|1723.6|1723|1724.8|1724.2|1723.6|1723|2166
1608042780000|2020-12-15 14:33:00|1723.4|1722.8|1723.4|1723|1723.8|1723.4|1723|1722.8|653
1608042790000|2020-12-15 14:33:10|1723.2|1722.8|1723.2|1722.6|1723.2|1722.8|1723|1722.6|269
1608042800000|2020-12-15 14:33:20|1723|1722.8|1724.8|1724.2|1724.8|1724.4|1723|1722.8|2364
1608042810000|2020-12-15 14:33:30|1725|1724.4|1724|1723.4|1725|1724.6|1723.8|1723.4|1197
1608042820000|2020-12-15 14:33:40|1723.8|1723.2|1723.6|1723.2|1723.8|1723.4|1722.6|1722.2|1741
1608042830000|2020-12-15 14:33:50|1723.8|1723.4|1724|1723.6|1724.2|1723.8|1723.8|1723.4|0
1608042840000|2020-12-15 14:34:00|1723.8|1723.4|1723.2|1723|1724.2|1723.8|1723.2|1722.6|1705
1608042850000|2020-12-15 14:34:10|1723.4|1723.2|1723.6|1723.2|1724|1723.6|1723.4|1723|298
1608042860000|2020-12-15 14:34:20|1723.8|1723.4|1725|1724.8|1725|1724.8|1723.6|1723.2|559
1608042870000|2020-12-15 14:34:30|1725.2|1725|1725.8|1725.2|1726.2|1726|1725.2|1725|3539
1608042880000|2020-12-15 14:34:40|1726|1725.4|1726|1725.6|1726.6|1726|1725.8|1725.4|400
1608042890000|2020-12-15 14:34:50|1725.8|1725.4|1726.4|1725.8|1726.4|1726|1725.6|1725.4|742
1608042900000|2020-12-15 14:35:00|1726.2|1725.6|1726.6|1726.4|1726.8|1726.4|1725.8|1725.6|400
1608042910000|2020-12-15 14:35:10|1726.8|1726.6|1727.4|1727|1727.8|1727.4|1726.8|1726.6|710
1608042920000|2020-12-15 14:35:20|1727.2|1726.8|1727.6|1727.2|1727.6|1727.2|1727|1726.6|358
1608042930000|2020-12-15 14:35:30|1727.8|1727.4|1727.2|1727|1728.6|1728.4|1727.2|1727|2609
1608042940000|2020-12-15 14:35:40|1727.4|1727.2|1728.8|1728.4|1729|1728.4|1727.4|1727.2|1526
1608042950000|2020-12-15 14:35:50|1728.6|1728.2|1728.4|1728|1728.6|1728.4|1728.2|1728|205
1608042960000|2020-12-15 14:36:00|1728.6|1727.6|1728|1727.8|1728.6|1728|1726.8|1726.6|14272
1608042970000|2020-12-15 14:36:10|1728.2|1728|1728|1727.4|1728.4|1728|1727.6|1727.4|1155
1608042980000|2020-12-15 14:36:20|1727.8|1727|1726.2|1725.6|1727.8|1727|1725.8|1725.4|2258
1608042990000|2020-12-15 14:36:30|1726|1725.8|1727|1726.6|1727.6|1727.2|1726|1725.8|2015
1608043000000|2020-12-15 14:36:40|1726.8|1726.2|1727.4|1727|1727.6|1727|1726.2|1726|370
1608043010000|2020-12-15 14:36:50|1727.6|1727.2|1728.8|1728.2|1729.4|1729|1727.6|1727.2|2188
1608043020000|2020-12-15 14:37:00|1729|1728.4|1729.4|1729|1730|1729.6|1729|1728.4|1881
1608043030000|2020-12-15 14:37:10|1729.2|1728.8|1728.6|1728.2|1729.6|1729.2|1728.2|1727.8|1007
1608043040000|2020-12-15 14:37:20|1728.4|1728.4|1727.8|1727.6|1728.4|1728.4|1727.8|1727.6|203
1608043050000|2020-12-15 14:37:30|1727.6|1727.4|1727.4|1727.2|1727.8|1727.4|1727.2|1726.8|1916
1608043060000|2020-12-15 14:37:40|1727.6|1727.4|1728.6|1728.2|1729|1728.6|1727.6|1727.4|518
1608043070000|2020-12-15 14:37:50|1728.8|1728.4|1728.6|1728.2|1729|1728.4|1728.4|1728.2|100
1608043080000|2020-12-15 14:38:00|1728.4|1728|1727.4|1727|1728.4|1728|1727.4|1727|414
1608043090000|2020-12-15 14:38:10|1727.6|1727.2|1727.2|1727|1727.8|1727.4|1727.2|1727|115
1608043100000|2020-12-15 14:38:20|1727|1726.8|1727|1726.4|1727.2|1726.8|1726.8|1726.4|0
1608043110000|2020-12-15 14:38:30|1726.6|1726.6|1727.4|1727|1727.4|1727|1726.4|1726|97
1608043120000|2020-12-15 14:38:40|1727.2|1727.2|1726.6|1726.2|1727.2|1727.2|1726.6|1726.2|459
1608043130000|2020-12-15 14:38:50|1726.8|1726.4|1727.4|1726.8|1727.4|1726.8|1726.8|1726.4|28
1608043140000|2020-12-15 14:39:00|1727.2|1726.4|1727|1726.6|1727.2|1726.8|1726.8|1726.4|0
1608043150000|2020-12-15 14:39:10|1726.8|1726.4|1726.6|1726.4|1726.8|1726.4|1726.6|1726.2|1020
1608043160000|2020-12-15 14:39:20|1726.4|1726.2|1726.2|1726|1726.4|1726.2|1725.4|1725.2|934
1608043170000|2020-12-15 14:39:30|1726|1725.8|1726.2|1725.8|1726.2|1726|1726|1725.6|400
1608043180000|2020-12-15 14:39:40|1726|1725.6|1726.2|1725.8|1726.6|1726.2|1725.4|1725|2807
1608043190000|2020-12-15 14:39:50|1726.6|1726|1725|1724.6|1726.6|1726.2|1725|1724.4|1000
1608043200000|2020-12-15 14:40:00|1725.2|1724.8|1724.8|1724.6|1725.4|1725|1724.6|1724.2|2021
1608043210000|2020-12-15 14:40:10|1725|1724.8|1726.4|1725.6|1726.4|1725.6|1725|1724.8|296
1608043220000|2020-12-15 14:40:20|1726.6|1725.8|1726.4|1726.2|1726.6|1726.2|1726.2|1725.6|0
1608043230000|2020-12-15 14:40:30|1726.2|1726|1726.2|1726|1726.2|1726.2|1726.2|1726|0
1608043240000|2020-12-15 14:40:40|1726|1725.8|1725.6|1725.2|1726|1725.8|1724.8|1724.6|1331
1608043250000|2020-12-15 14:40:50|1726|1725.4|1725.6|1725|1726|1725.6|1725.2|1725|922
1608043260000|2020-12-15 14:41:00|1725.4|1724.8|1724.8|1724.4|1725.4|1724.8|1724.6|1724.4|700
1608043270000|2020-12-15 14:41:10|1725|1724.6|1726|1725.4|1726|1725.4|1724.6|1724.2|518
1608043280000|2020-12-15 14:41:20|1725.8|1725.2|1725|1724.8|1725.8|1725.2|1725|1724.6|0
1608043290000|2020-12-15 14:41:30|1725.2|1725|1725.6|1725|1726|1725.4|1725.2|1724.8|68
1608043300000|2020-12-15 14:41:40|1725.8|1725.2|1725|1724.8|1726|1725.8|1725|1724.6|2028
1608043310000|2020-12-15 14:41:50|1725.2|1725|1725.6|1725|1725.8|1725.2|1725.2|1724.8|231
1608043320000|2020-12-15 14:42:00|1725.8|1725.2|1726.6|1726.2|1726.6|1726.2|1725.8|1725.2|636
1608043330000|2020-12-15 14:42:10|1726.4|1726|1726.2|1725.8|1726.6|1726|1726|1725.4|691
1608043340000|2020-12-15 14:42:20|1726.4|1726|1727.4|1727|1727.6|1727.2|1726.4|1726|679
1608043350000|2020-12-15 14:42:30|1727.6|1727.2|1727.8|1727.6|1728.6|1728.2|1727.6|1727.2|2218
1608043360000|2020-12-15 14:42:40|1727.6|1727.4|1727.2|1726.8|1727.8|1727.4|1727.2|1726.8|1315
1608043370000|2020-12-15 14:42:50|1727|1726.6|1727|1726.6|1727.2|1727|1727|1726.6|818
1608043380000|2020-12-15 14:43:00|1727.2|1726.8|1727.8|1727.4|1727.8|1727.4|1727|1726.8|1410
1608043390000|2020-12-15 14:43:10|1727.6|1727.2|1727.6|1727.4|1727.8|1727.4|1727.4|1727|0
1608043400000|2020-12-15 14:43:20|1727.8|1727.6|1729|1728.4|1729|1728.4|1727.6|1727.4|565
1608043410000|2020-12-15 14:43:30|1729.2|1728.6|1728.6|1728|1729.2|1729|1728.4|1728|298
1608043420000|2020-12-15 14:43:40|1728.8|1728.2|1727.4|1726.8|1728.8|1728.4|1727.4|1726.8|403
1608043430000|2020-12-15 14:43:50|1727.2|1726.6|1727|1726.6|1727.2|1726.8|1726.8|1726.4|303
1608043440000|2020-12-15 14:44:00|1726.8|1726.4|1727|1726.4|1727|1726.4|1725.8|1725.2|382
1608043450000|2020-12-15 14:44:10|1726.8|1726.2|1726.6|1726.2|1727|1726.4|1726|1725.6|1940
1608043460000|2020-12-15 14:44:20|1726.8|1726.4|1725.6|1725.2|1727|1726.6|1725.6|1725|602
1608043470000|2020-12-15 14:44:30|1725.4|1725|1725.2|1724.6|1725.6|1725|1725|1724.4|573
1608043480000|2020-12-15 14:44:40|1725|1724.4|1724.4|1724|1725.2|1724.4|1724|1723.4|1283
1608043490000|2020-12-15 14:44:50|1724.2|1723.8|1725|1724.4|1725|1724.4|1723.8|1723|1448
1608043500000|2020-12-15 14:45:00|1724.8|1724.2|1724.6|1724.2|1725|1724.4|1724.4|1724.2|503
1608043510000|2020-12-15 14:45:10|1724.4|1724|1723.8|1723.4|1724.6|1724|1723.4|1723|1012
1608043520000|2020-12-15 14:45:20|1724|1723.6|1724.8|1724.4|1725|1724.8|1724|1723.6|521
1608043530000|2020-12-15 14:45:30|1724.4|1724.2|1724|1723.4|1724.8|1724.2|1723.2|1722.8|2138
1608043540000|2020-12-15 14:45:40||1723.6||1723.6||1723.6||1723.6|0
1608043550000|2020-12-15 14:45:50|1724.2|1723.8|1724.8|1724.6|1725|1724.8|1724|1723.6|1608
1608043560000|2020-12-15 14:46:00|1724.6|1724.4|1724|1723.8|1724.8|1724.4|1724|1723.6|542
1608043570000|2020-12-15 14:46:10|1724.2|1723.6|1722.8|1722.4|1724.2|1723.8|1722.8|1722.4|230
1608043580000|2020-12-15 14:46:20|1722.6|1722.2|1722.4|1722.2|1722.6|1722.2|1722|1721.8|1687
1608043590000|2020-12-15 14:46:30|1722.2|1722|1721.8|1721.2|1722.2|1722|1721.4|1721|634
1608043600000|2020-12-15 14:46:40|1721.6|1721|1721.6|1721.2|1721.6|1721.2|1721.2|1721|204
1608043610000|2020-12-15 14:46:50|1721.4|1721|1721.4|1721|1721.6|1721.2|1721.4|1721|112
1608043620000|2020-12-15 14:47:00|1721.2|1720.8|1719.8|1719.2|1721.2|1720.8|1719.6|1719.2|2691
1608043630000|2020-12-15 14:47:10|1719.6|1719.4|1719.4|1719|1719.6|1719.4|1719.2|1719|457
1608043640000|2020-12-15 14:47:20|1719.6|1719.2|1720|1719.6|1720.2|1720|1719.6|1719.2|1268
1608043650000|2020-12-15 14:47:30|1719.8|1719.4|1720.6|1720|1720.8|1720|1719.6|1719.2|1330
1608043660000|2020-12-15 14:47:40|1720.4|1719.8|1720.2|1720|1720.4|1720|1720.2|1719.8|0
1608043670000|2020-12-15 14:47:50|1720.4|1719.8|1719|1718.8|1720.4|1719.8|1719|1718.6|314
1608043680000|2020-12-15 14:48:00|1719.2||1719.2||1719.2||1719||391
1608043690000|2020-12-15 14:48:10|1719.6|1719|1719.8|1719.2|1719.8|1719.2|1719.4|1719|46
1608043700000|2020-12-15 14:48:20||1719.4||1719.4||1719.4||1719.4|0
1608043710000|2020-12-15 14:48:30|1719.6|1719.2|1719.8|1719.2|1719.8|1719.2|1719.4|1719.2|459
1608043720000|2020-12-15 14:48:40|1719.6|1719|1718.8|1718.2|1719.6|1719|1718.6|1718.2|1235
1608043730000|2020-12-15 14:48:50|1719|1718.4|1719.4|1719|1719.4|1719|1718.8|1718.4|23
1608043740000|2020-12-15 14:49:00|1719.2|1718.8|1719|1718.6|1719.4|1719|1718.8|1718.6|395
1608043750000|2020-12-15 14:49:10|1718.8|1718.2|1718.4|1718|1719|1718.2|1718.2|1718|519
1608043760000|2020-12-15 14:49:20||1717.8||1717.8||1718||1717.8|222
1608043770000|2020-12-15 14:49:30|1718.6|1718|1719|1718.6|1719.6|1719|1718.2|1718|1905
1608043780000|2020-12-15 14:49:40|1718.8|1718.4|1719|1718.4|1719.2|1718.6|1718.8|1718.4|493
1608043790000|2020-12-15 14:49:50|1718.8|1718.2|1718.2|1717.6|1718.8|1718.2|1718|1717.4|1011
1608043800000|2020-12-15 14:50:00|1718|1717.4|1718|1717.8|1718.2|1717.8|1717.6|1717.2|1875
1608043810000|2020-12-15 14:50:10|1718.2|1717.6|1716.6|1716|1718.2|1717.8|1716.2|1715.8|7468
1608043820000|2020-12-15 14:50:20|1716.8|1716.2|1716.6|1716.2|1717|1716.4|1716.2|1716|401
1608043830000|2020-12-15 14:50:30|1716.8|1716.4|1718.6|1718|1718.6|1718|1716.8|1716.2|4342
1608043840000|2020-12-15 14:50:40|1718.4|1718.2|1718.6|1717.8|1718.6|1718.4|1717|1716.6|3533
1608043850000|2020-12-15 14:50:50|1718.4|1717.6|1718.6|1718|1718.6|1718|1717.6|1717.2|254
1608043860000|2020-12-15 14:51:00|1718.4|1717.8|1718.2|1717.8|1718.4|1717.8|1717.8|1717.4|739
1608043870000|2020-12-15 14:51:10|1718.4|1718|1719.2|1718.6|1719.2|1718.6|1718.4|1718|0
1608043880000|2020-12-15 14:51:20|1719|1718.2|1718|1717.4|1719|1718.2|1717.4|1717|903
1608043890000|2020-12-15 14:51:30|1718.2|1717.2|1717.6|1717|1718.2|1717.4|1717.6|1717|0
1608043900000|2020-12-15 14:51:40|1717.4|1716.8|1718|1717.4|1718.4|1717.8|1717|1716.8|292
1608043910000|2020-12-15 14:51:50|1717.8|1717.2|1717.4|1717|1718|1717.6|1717.2|1717|1528
1608043920000|2020-12-15 14:52:00|1717.6|1717.2|1717.2|1716.6|1717.8|1717.2|1717|1716.6|138
1608043930000|2020-12-15 14:52:10|1717|1716.4|1716.4|1716|1717|1716.4|1716.2|1715.8|897
1608043940000|2020-12-15 14:52:20|1716.6|1716.2|1717.6|1717.2|1717.8|1717.2|1716.6|1716.2|1426
1608043950000|2020-12-15 14:52:30|1717.8|1717|1718|1717.6|1718.4|1717.6|1717.8|1717|0
1608043960000|2020-12-15 14:52:40|1718.2|1717.8|1718.6|1718|1718.6|1718|1718.2|1717.8|0
1608043970000|2020-12-15 14:52:50|1718.4|1718.2|1718.4|1718|1718.6|1718.4|1718.2|1718|400
1608043980000|2020-12-15 14:53:00|1718.6|1718.2|1718|1717.6|1718.6|1718.2|1717.8|1717.6|222
1608043990000|2020-12-15 14:53:10|1717.8|1717.4|1718.4|1718|1718.6|1718|1717|1716.6|574
1608044000000|2020-12-15 14:53:20|1718.2|1717.8|1718|1717.6|1718.4|1717.8|1717.2|1716.8|1132
1608044010000|2020-12-15 14:53:30|1718.2|1717.8|1718.2|1717.8|1718.2|1717.8|1718.2|1717.8|4
1608044020000|2020-12-15 14:53:40|1718|1717.6|1719.2|1719|1719.2|1719|1717.8|1717.6|889
1608044030000|2020-12-15 14:53:50|1719|1718.8|1720.4|1719.8|1721|1720.6|1719|1718.6|1600
1608044040000|2020-12-15 14:54:00|1720.6|1720|1720|1719.4|1720.8|1720.6|1720|1719.4|731
1608044050000|2020-12-15 14:54:10|1719.8|1719.6|1720|1719.8|1720.2|1720|1719.8|1719.4|413
1608044060000|2020-12-15 14:54:20|1720.2|1720|1720.6|1720|1720.6|1720.2|1720.2|1720|36
1608044070000|2020-12-15 14:54:30|1720.4|1719.8|1718.4|1717.8|1720.4|1719.8|1718.2|1717.6|1292
1608044080000|2020-12-15 14:54:40|1718.6|1718|1718.4|1718|1718.6|1718.4|1718.4|1718|1159
1608044090000|2020-12-15 14:54:50|1718.6|1718.2|1718.4|1718.2|1718.6|1718.4|1718.4|1718|926
1608044100000|2020-12-15 14:55:00|1718.6|1718|1719.4|1719.2|1720.2|1719.6|1718.2|1718|976
1608044110000|2020-12-15 14:55:10|1719.2|1719|1719.2|1718.6|1719.4|1719|1718.8|1718.2|1
1608044120000|2020-12-15 14:55:20|1719|1718.8|1719.2|1718.6|1719.4|1719|1719|1718.6|0
1608044130000|2020-12-15 14:55:30|1719.4|1718.8|1718.8|1718.6|1719.4|1719|1718.8|1718.6|444
1608044140000|2020-12-15 14:55:40|1718.6|1718.4|1717.8|1717.4|1719|1718.4|1717.6|1717.2|662
1608044150000|2020-12-15 14:55:50|1717.6|1717.6|1717.4|1717|1717.8|1717.6|1717.2|1716.8|320
1608044160000|2020-12-15 14:56:00|1717.2|1716.8|1718|1717.4|1718.6|1718.2|1716.8|1716.6|2690
1608044170000|2020-12-15 14:56:10|1718.2|1717.6|1717.4|1717|1718.4|1717.8|1717.2|1717|2138
1608044180000|2020-12-15 14:56:20|1717.2|1717.2|1716.8|1716.4|1717.6|1717.2|1716.8|1716.4|0
1608044190000|2020-12-15 14:56:30|1717|1716.6|1717.2|1716.8|1718|1717.8|1717|1716.6|474
1608044200000|2020-12-15 14:56:40|1717.4|1717|1717.2|1717|1717.6|1717.2|1717.2|1716.8|288
1608044210000|2020-12-15 14:56:50|1717.4|1717.2|1717.6|1717.2|1718.2|1717.6|1717.4|1717|400
1608044220000|2020-12-15 14:57:00|1717.8|1717.4|1717.6|1717.2|1718|1717.6|1717.4|1717.2|0
1608044230000|2020-12-15 14:57:10|1717.8|1717.4|1718.6|1718|1718.6|1718|1717.8|1717.2|654
1608044240000|2020-12-15 14:57:20|1718.4|1717.6|1718|1717.6|1718.4|1717.6|1717.8|1717.6|204
1608044250000|2020-12-15 14:57:30|1717.8|1717.4|1718|1717.6|1718|1717.6|1717.6|1717.2|4
1608044270000|2020-12-15 14:57:50|1718.2|1717.8|1718.4|1718|1719|1718.8|1718.2|1717.8|2586
1608044280000|2020-12-15 14:58:00|1718.2|1717.8|1717.8|1717.4|1718.2|1718|1717.4|1716.8|602
1608044290000|2020-12-15 14:58:10|1718|1717.6|1718|1717.4|1718.4|1718|1717.6|1717.4|236
1608044300000|2020-12-15 14:58:20|1717.8|1717.6|1718|1717.6|1718.2|1717.8|1717.8|1717.4|0
1608044310000|2020-12-15 14:58:30|1717.8|1717.8|1717.8|1717.4|1717.8|1717.8|1717.8|1717.4|0
1608044320000|2020-12-15 14:58:40|1717.6|1717.2|1716.2|1715.8|1717.6|1717.2|1716|1715.8|5716
1608044330000|2020-12-15 14:58:50|1716|1715.6|1716.2|1715.8|1716.4|1716|1715.8|1715.2|705
1608044340000|2020-12-15 14:59:00|1716|1715.4|1716|1715.4|1716.2|1715.6|1715.8|1715.2|0
1608044350000|2020-12-15 14:59:10|1715.8|1715.6|1715.4|1714.8|1716.2|1715.6|1715|1714.6|116
1608044360000|2020-12-15 14:59:20|1715.6|1715|1715.4|1714.8|1716.2|1715.6|1715.4|1714.8|289
1608044370000|2020-12-15 14:59:30|1715.2|1714.6|1715|1714.6|1715.4|1715|1715|1714.6|0
1608044380000|2020-12-15 14:59:40|1714.8|1714.8|1715|1714.8|1715|1714.8|1714.8|1714.6|0
1608044390000|2020-12-15 14:59:50|1715.4|1715|1717|1716.4|1717.4|1716.8|1715.4|1715|1360
1608044400000|2020-12-15 15:00:00|1716.8|1716.6|1716.6|1716.4|1717.4|1717|1716.2|1715.6|1609
1608044410000|2020-12-15 15:00:10|1717|1716.2|1718|1717.6|1718.2|1717.6|1716.6|1716.2|218
1608044420000|2020-12-15 15:00:20|1717.8|1717.4|1717.2|1716.8|1717.8|1717.4|1717|1716.4|446
1608044430000|2020-12-15 15:00:30|1717.4|1717|1717.2|1717|1717.6|1717.2|1717.2|1716.8|516
1608044440000|2020-12-15 15:00:40|1717|1716.8|1717.6|1717.2|1717.8|1717.2|1717|1716.8|905
1608044450000|2020-12-15 15:00:50|1717.4|1717|1718|1717.4|1718.4|1717.8|1717.2|1716.8|1144
1608044460000|2020-12-15 15:01:00|1718.2|1717.6|1718.2|1717.8|1718.8|1718.2|1718.2|1717.6|119
1608044470000|2020-12-15 15:01:10|1718.4|1718|1718.6|1718.2|1718.6|1718.2|1718.2|1717.8|0
1608044480000|2020-12-15 15:01:20|1718.4|1718|1717.8|1717.4|1718.4|1718|1717.6|1717|771
1608044490000|2020-12-15 15:01:30|1717.6|1717.2|1717.4|1716.8|1717.6|1717.2|1717.2|1716.8|0
1608044500000|2020-12-15 15:01:40|1717.2|1717|1717.4|1717.2|1717.4|1717.2|1717.2|1716.8|0
1608044520000|2020-12-15 15:02:00|1717.8|1717.4|1717.8|1717.4|1717.8|1717.4|1717|1716.8|1033
1608044530000|2020-12-15 15:02:10|1718.2|1717.6|1718.2|1717.8|1719|1718.6|1718.2|1717.6|2272
1608044540000|2020-12-15 15:02:20|1718.4|1718|1717.4|1717.2|1718.6|1718.2|1717.4|1717.2|317
1608044550000|2020-12-15 15:02:30|1717.2|1717|1717.2|1716.6|1717.4|1717|1717|1716.6|50
1608044560000|2020-12-15 15:02:40|1717|1716.8|1716.6|1716|1717.2|1716.8|1716.4|1716|200
1608044570000|2020-12-15 15:02:50|1716.4|1716.2|1716.4|1716|1716.8|1716.6|1716.4|1716|0
1608044580000|2020-12-15 15:03:00|1716.6|1716.4|1716.6|1716.4|1717.2|1716.8|1716.6|1716.4|601
1608044590000|2020-12-15 15:03:10|1716.4|1716.2|1716.8|1716.4|1717.2|1716.8|1716.4|1716|1531
1608044600000|2020-12-15 15:03:20|1717|1716.2|1716.8|1716.4|1717|1716.6|1716.8|1716.2|0
1608044610000|2020-12-15 15:03:30|1716.6|1716.2|1716|1715.6|1716.8|1716.4|1716|1715.6|137
1608044620000|2020-12-15 15:03:40|1716.2|1715.8|1716.4|1716|1716.4|1716|1716|1715.8|182
1608044630000|2020-12-15 15:03:50|1716.6|1716.2|1716.8|1716.6|1716.8|1716.6|1716.6|1716.2|100
1608044640000|2020-12-15 15:04:00|1717|1716.8|1717|1716.6|1717.6|1717|1717|1716.6|270
1608044650000|2020-12-15 15:04:10|1716.8|1716.8|1717|1716.6|1717.4|1717|1716.8|1716.6|111
1608044660000|2020-12-15 15:04:20|1716.8|1716.4|1716.4|1716|1716.8|1716.4|1716.4|1716|752
1608044670000|2020-12-15 15:04:30|1716.6|1716.2|1716.6|1716.2|1717|1716.6|1716.6|1716.2|293
1608044680000|2020-12-15 15:04:40|1716.8|1716.4|1716.8|1716.2|1717|1716.6|1716.6|1716.2|0
1608044690000|2020-12-15 15:04:50|1716.6|1716.4|1716.4|1716.2|1717|1716.6|1716.2|1716|206
1608044700000|2020-12-15 15:05:00|1716.2|1716|1718.4|1718|1718.6|1718|1716.2|1716|830
1608044710000|2020-12-15 15:05:10|1718.6|1718.2|1718.8|1718.4|1719.6|1719.2|1718.6|1718.2|2876
1608044720000|2020-12-15 15:05:20|1718.6|1718.2|1718.8|1718.4|1718.8|1718.4|1718.4|1718.2|205
1608044730000|2020-12-15 15:05:30|1719|1718.6|1718.8|1718.4|1719|1718.8|1718.8|1718.4|413
1608044740000|2020-12-15 15:05:40|1719|1718.6|1719|1718.6|1719|1718.8|1719|1718.6|0
1608044750000|2020-12-15 15:05:50|1719.2|1718.8|1719|1718.8|1719.2|1719|1719|1718.6|3
1608044760000|2020-12-15 15:06:00|1719.2|1719|1719|1718.6|1719.2|1719|1718.8|1718.6|0
1608044770000|2020-12-15 15:06:10|1718.8|1718.4|1718.6|1718.2|1718.8|1718.4|1718.2|1718|320
1608044780000|2020-12-15 15:06:20|1718.8|1718.4|1718.8|1718.4|1718.8|1718.4|1718.8|1718.4|400
1608044790000|2020-12-15 15:06:30|1719.2|1718.8|1719.6|1719|1719.8|1719.2|1718.8|1718.6|1756
1608044800000|2020-12-15 15:06:40||1719.2||1719.2||1719.2||1719.2|0
1608044810000|2020-12-15 15:06:50|1719.8|1719.4|1719.4|1719.2|1720.4|1719.8|1719.4|1719.2|1202
1608044820000|2020-12-15 15:07:00|1719.6|1719.4|1719|1718.6|1719.6|1719.4|1718.8|1718.6|2176
1608044830000|2020-12-15 15:07:10|1718.8|1718.4|1717.4|1717.2|1719|1718.6|1717.4|1717|2501
1608044840000|2020-12-15 15:07:20|1717.6|1717|1717.4|1717.2|1717.8|1717.6|1717.4|1716.8|1312
1608044850000|2020-12-15 15:07:30|1717.2|1717|1717|1716.6|1717.2|1717|1716.4|1716|419
1608044860000|2020-12-15 15:07:40|1716.8|1716.4|1716.6|1716.2|1716.8|1716.6|1716.6|1716|0
1608044870000|2020-12-15 15:07:50|1716.4|1716|1716.4|1716|1716.4|1716.2|1716.2|1716|0
1608044880000|2020-12-15 15:08:00|1716.2|1716.2|1715.8|1715.2|1716.4|1716.2|1715.4|1715.2|2731
1608044890000|2020-12-15 15:08:10|1715.6|1715.4|1715|1714.8|1715.6|1715.4|1715|1714.6|599
1608044900000|2020-12-15 15:08:20||1714.6||1714.6||1714.6||1714.6|0
1608044910000|2020-12-15 15:08:30|1715.2|1714.8|1715.8|1715.2|1715.8|1715.4|1715.2|1714.6|449
1608044920000|2020-12-15 15:08:40|1715.6|1715|1714.6|1714.2|1715.6|1715|1714.4|1714.2|296
1608044930000|2020-12-15 15:08:50|1714.4|1714|1713.4|1713|1714.4|1714|1713.4|1713|2049
1608044940000|2020-12-15 15:09:00|1713.2|1712.8|1713.4|1712.8|1713.4|1712.8|1712.2|1712|5923
1608044950000|2020-12-15 15:09:10|1713.2|1712.6|1711.8|1711.4|1713.2|1712.8|1711.8|1711.4|5437
1608044960000|2020-12-15 15:09:20|1711.6|1711.2|1711.4|1711.2|1711.6|1711.4|1711.4|1711|1211
1608044970000|2020-12-15 15:09:30|1711.2|1711|1711.2|1711|1711.4|1711|1711|1710.8|4550
1608044980000|2020-12-15 15:09:40|1711|1710.8|1711.8|1711.4|1711.8|1711.4|1711|1710.8|1149
1608044990000|2020-12-15 15:09:50|1711.6|1711.2|1711.6|1711.4|1712|1711.8|1711.2|1710.8|1180
1608045000000|2020-12-15 15:10:00|1711.8|1711.2|1711.6|1711.4|1711.8|1711.4|1711.4|1711.2|445
1608045010000|2020-12-15 15:10:10|1711.4|1711.2|1711.4|1710.8|1711.4|1711.2|1710.8|1710.4|4497
1608045020000|2020-12-15 15:10:20|1711.8|1711|1711.4|1711|1711.8|1711.4|1711.4|1710.8|101
1608045030000|2020-12-15 15:10:30|1711.6|1711.2|1712.2|1711.8|1712.6|1712|1711.6|1711.2|490
1608045040000|2020-12-15 15:10:40|1712.4|1712|1712.8|1712.2|1712.8|1712.4|1712.2|1711.8|743
1608045050000|2020-12-15 15:10:50|1712.6|1712.4|1713.6|1713.2|1713.8|1713.2|1712.6|1712.2|1580
1608045070000|2020-12-15 15:11:10|1713.2|1713|1713.2|1712.8|1713.6|1713.2|1713|1712.8|617
1608045090000|2020-12-15 15:11:30|1713.4|1713|1714.2|1713.8|1714.4|1713.8|1713.4|1712.8|46
1608045100000|2020-12-15 15:11:40|1714.4|1714|1715.6|1715|1715.8|1715|1714.2|1714|866
1608045110000|2020-12-15 15:11:50|1715.4|1714.8|1715.6|1715|1715.6|1715|1714.6|1714.2|775
1608045120000|2020-12-15 15:12:00|1715.8|1715.2|1715.8|1715.4|1715.8|1715.6|1715.4|1715|605
1608045130000|2020-12-15 15:12:10|1716|1715.6|1717|1716.6|1717.2|1717|1716|1715.6|1439
1608045140000|2020-12-15 15:12:20|1716.8|1716.4|1716|1715.8|1717|1716.6|1716|1715.8|1579
1608045150000|2020-12-15 15:12:30|1716.2|1716|1716.8|1716.4|1717|1716.6|1716.2|1715.8|312
1608045160000|2020-12-15 15:12:40|1716.6|1716.2|1715.8|1715.6|1716.6|1716.2|1715.8|1715.4|462
1608045170000|2020-12-15 15:12:50|1715.6|1715.4|1714|1713.6|1715.6|1715.4|1713.8|1713.6|3535
1608045180000|2020-12-15 15:13:00|1713.8|1713.8|1714.2|1713.8|1714.4|1714.2|1713.8|1713.6|436
1608045190000|2020-12-15 15:13:10|1714|1713.6|1714.2|1713.8|1714.4|1714|1714|1713.6|411
1608045200000|2020-12-15 15:13:20|1714|1713.6|1713.4|1713|1714.2|1713.6|1713.4|1712.8|849
1608045210000|2020-12-15 15:13:30|1713.6|1713.2|1713.8|1713.4|1714.2|1714|1713.4|1713|1376
1608045220000|2020-12-15 15:13:40|1713.6|1713.2|1713.6|1713.2|1713.6|1713.4|1713.4|1713|115
1608045230000|2020-12-15 15:13:50|1713.8|1713.4|1714.2|1713.6|1714.2|1714|1713.8|1713.2|303
1608045240000|2020-12-15 15:14:00|1714|1713.4|1713.6|1713.2|1714.2|1713.4|1713.6|1713.2|0
1608045250000|2020-12-15 15:14:10|1713.8|1713|1714.2|1713.6|1714.4|1714|1713.8|1713|1437
1608045260000|2020-12-15 15:14:20|1714|1713.2|1713.4|1713|1714.2|1713.6|1713.4|1713|214
1608045270000|2020-12-15 15:14:30|1713.2|1712.6|1712.8|1712.4|1713.4|1712.6|1712.6|1711.8|1357
1608045280000|2020-12-15 15:14:40|1712.6|1712.2|1712.8|1712.4|1712.8|1712.4|1712.6|1712.2|29
1608045290000|2020-12-15 15:14:50|1713|1712.6|1712.4|1712|1713.4|1712.8|1712.4|1711.8|1548
1608045300000|2020-12-15 15:15:00|1712.2|1711.8|1712|1711.6|1712.2|1711.8|1711.6|1711.4|1281
1608045310000|2020-12-15 15:15:10|1712.2|1711.8|1713.4|1712.8|1713.4|1712.8|1712.2|1711.8|208
1608045320000|2020-12-15 15:15:20|1713.2||1713||1713.2||1713||29
1608045330000|2020-12-15 15:15:30|1712.8|1712.6|1712|1711.6|1712.8|1712.8|1712|1711.6|2144
1608045340000|2020-12-15 15:15:40|1712.2|1711.8|1712.2|1711.6|1712.6|1712.2|1712|1711.6|408
1608045350000|2020-12-15 15:15:50|1712.4|1711.8|1712.2|1711.6|1712.6|1712.2|1712.2|1711.6|0
1608045360000|2020-12-15 15:16:00|1712|1711.8|1712.6|1712.4|1712.6|1712.4|1711.8|1711.8|61
1608045370000|2020-12-15 15:16:10|1712.4|1712.2|1712|1711.6|1712.6|1712.2|1711.8|1711.6|221
1608045380000|2020-12-15 15:16:20|1712.2|1711.8|1712.2|1711.8|1712.6|1712.4|1712.2|1711.8|45
1608045390000|2020-12-15 15:16:30|1712.6|1712|1713.4|1713|1713.6|1713|1712.6|1712|2430
1608045400000|2020-12-15 15:16:40|1713.6|1713.2|1712.6|1712.2|1713.6|1713.4|1712.6|1712.2|1344
1608045410000|2020-12-15 15:16:50||1712.4||1712.2||1712.4||1712.2|0
1608045420000|2020-12-15 15:17:00|1712.8|1712.4|1713.6|1713.4|1713.6|1713.4|1712.6|1712.4|505
1608045430000|2020-12-15 15:17:10|1713.4|1713.2|1712.4|1712|1713.4|1713.2|1712.4|1712|1612
1608045440000|2020-12-15 15:17:20|1712.2|1711.8|1712.2|1711.8|1712.4|1711.8|1712|1711.6|0
1608045450000|2020-12-15 15:17:30|1712|1711.6|1711.6|1711.2|1712|1711.6|1711.6|1711.2|387
1608045460000|2020-12-15 15:17:40|1711.4|1711|1711|1710.8|1711.4|1711|1711|1710.8|191
1608045470000|2020-12-15 15:17:50|1711.4|1711|1711|1710.6|1711.4|1711|1711|1710.6|2963
1608045480000|2020-12-15 15:18:00|1711.2|1710.8|1711|1710.6|1711.6|1711.2|1711|1710.6|45
1608045490000|2020-12-15 15:18:10|1711.2|1710.8|1711.8|1711.4|1712|1711.4|1710.8|1710.6|1970
1608045500000|2020-12-15 15:18:20|1712|1711.6|1712.6|1712.2|1712.8|1712.2|1711.8|1711.4|473
1608045510000|2020-12-15 15:18:30|1712.4|1712|1712.2|1712|1712.4|1712.2|1712.2|1712|1393
1608045520000|2020-12-15 15:18:40|1712|1711.8|1711.6|1711.4|1712|1711.8|1711.6|1711.4|38
1608045530000|2020-12-15 15:18:50|1711.8|1711.6|1713|1712.8|1713.4|1713|1711.6|1711.4|1917
1608045540000|2020-12-15 15:19:00|1713.2|1713|1713.6|1713.2|1713.8|1713.2|1713|1712.8|412
1608045550000|2020-12-15 15:19:10|1713.4|1713|1713.6|1713.2|1713.6|1713.2|1713|1712.8|1017
1608045570000|2020-12-15 15:19:30|1713.4|1713|1712.8|1712.2|1713.4|1713|1712.8|1712.2|667
1608045580000|2020-12-15 15:19:40|1712.4|1712|1713.2|1712.6|1713.2|1712.8|1712.2|1711.8|395
1608045590000|2020-12-15 15:19:50|1713.4|1712.8|1713.2|1712.6|1713.4|1713|1713.2|1712.6|798
1608045600000|2020-12-15 15:20:00|1713|1712.2|1712.4|1712|1713|1712.2|1712.2|1712|218
1608045610000|2020-12-15 15:20:10|1712.2|1711.8|1712.2|1711.8|1712.2|1711.8|1712|1711.4|81
1608045620000|2020-12-15 15:20:20|1712||1712.2||1712.2||1712||0
1608045630000|2020-12-15 15:20:30|1712|1712|1712.4|1712.2|1712.8|1712.2|1712|1712|35
1608045640000|2020-12-15 15:20:40|1712.2|1712|1711.4|1711.2|1712.2|1712|1711.2|1711|84
1608045650000|2020-12-15 15:20:50|1711.6|1711.4|1711.8|1711.2|1712.2|1711.6|1711.6|1711.2|381
1608045660000|2020-12-15 15:21:00|1711.6|1711|1711.2|1710.6|1711.6|1711|1711|1710.6|600
1608045670000|2020-12-15 15:21:10|1711.4|1710.8|1711.8|1711.4|1712.2|1711.8|1711.4|1710.8|148
1608045680000|2020-12-15 15:21:20|1711.6|1711.2|1711.2|1711|1711.8|1711.4|1711.2|1711|401
1608045690000|2020-12-15 15:21:30|1711.4|1710.8|1709.4|1709|1711.4|1710.8|1709.4|1708.8|6878
1608045700000|2020-12-15 15:21:40|1709.2|1708.8|1709|1708.6|1709.2|1709|1708.8|1708.4|260
1608045710000|2020-12-15 15:21:50|1709.2|1708.8|1709.4|1709|1709.8|1709.4|1709.2|1708.8|565
1608045720000|2020-12-15 15:22:00|1709.6|1709.2|1709.4|1709|1709.6|1709.4|1709.2|1709|300
1608045730000|2020-12-15 15:22:10|1709.2|1709.2|1710.2|1709.8|1710.2|1709.8|1709.2|1709.2|387
1608045740000|2020-12-15 15:22:20|1710|1709.6|1709.8|1709.6|1710|1709.6|1709.8|1709.6|0
1608045750000|2020-12-15 15:22:30|1710.2|1709.8|1710.6|1710.2|1710.8|1710.2|1709.8|1709.6|1605
1608045760000|2020-12-15 15:22:40|1710.4|1710|1710.4|1710|1710.4|1710.2|1710.2|1709.8|128
1608045770000|2020-12-15 15:22:50|1710.2|1709.8|1710.4|1710.2|1710.4|1710.2|1710.2|1709.8|2659
1608045780000|2020-12-15 15:23:00|1710.6|1710.4|1711.4|1711.2|1711.4|1711.2|1710.6|1710.2|2957
1608045790000|2020-12-15 15:23:10|1711.6|1711|1711.2|1711|1711.8|1711|1711|1710.6|0
1608045800000|2020-12-15 15:23:20|1711|1710.8|1710.6|1710.4|1711|1710.8|1710.6|1710.2|199
1608045810000|2020-12-15 15:23:30|1710.8|1710.6|1711.6|1711|1711.6|1711|1710.8|1710.6|90
1608045820000|2020-12-15 15:23:40|1711.4|1711.2|1711.4|1711|1711.6|1711.4|1711.4|1711|1433
1608045830000|2020-12-15 15:23:50|1711.2|1710.8|1711|1710.6|1711.2|1710.8|1711|1710.6|11
1608045840000|2020-12-15 15:24:00|1710.8|1710.4|1710.4|1709.8|1710.8|1710.4|1710.2|1709.8|223
1608045850000|2020-12-15 15:24:10|1710.2|1710|1709.8|1709.4|1710.4|1710.2|1709.8|1709.2|205
1608045860000|2020-12-15 15:24:20|1710|1709.6|1709.8|1709.4|1710|1709.8|1709.8|1709.2|60
1608045870000|2020-12-15 15:24:30|1710|1709.6|1709.8|1709.4|1710.4|1710|1709.8|1709.4|57
1608045880000|2020-12-15 15:24:40|1710|1709.6|1710.4|1710|1710.4|1710.2|1710|1709.6|304
1608045890000|2020-12-15 15:24:50|1710.6|1709.8|1710.6|1710.2|1710.8|1710.4|1710.6|1709.8|210
1608045900000|2020-12-15 15:25:00|1710.8|1710.4|1710.6|1710.4|1711.2|1711|1710.6|1710.2|687
1608045910000|2020-12-15 15:25:10|1710.4|1710|1710.2|1709.8|1710.4|1710|1710|1709.6|505
1608045920000|2020-12-15 15:25:20|1710|1709.6|1710.8|1710.4|1710.8|1710.4|1710|1709.6|1260
1608045930000|2020-12-15 15:25:30|1710.6|1710.2|1710.4|1710.2|1710.8|1710.4|1710.2|1709.8|600
1608045940000|2020-12-15 15:25:40|1710.2|1710|1710.2|1709.8|1710.4|1710|1710|1709.8|0
1608045950000|2020-12-15 15:25:50|1710|1709.6|1710|1709.8|1710.2|1709.8|1709.8|1709.4|115
1608045960000|2020-12-15 15:26:00|1710.2|1710|1710.4|1710|1710.8|1710.4|1710.2|1710|568
1608045970000|2020-12-15 15:26:10|1710.2|1710.2|1711|1710.6|1711|1710.8|1710.2|1710.2|112
1608045980000|2020-12-15 15:26:20|1710.8|1710.4|1710.2|1710|1710.8|1710.4|1710.2|1710|235
1608045990000|2020-12-15 15:26:30|1710.4|1710.2|1710.2|1710|1710.8|1710.4|1710.2|1710|934
1608046000000|2020-12-15 15:26:40|1710|1709.8|1708|1707.6|1710.2|1710|1708|1707.4|16331
1608046010000|2020-12-15 15:26:50|1707.8|1707.4|1707.8|1707.6|1707.8|1707.6|1707.6|1707|1019
1608046020000|2020-12-15 15:27:00|1707.6|1707.2|1706.8|1706.4|1707.6|1707.2|1706.4|1706|13780
1608046030000|2020-12-15 15:27:10|1706.6|1706.2|1705.8|1705.2|1706.6|1706.2|1705.8|1705.2|4355
1608046050000|2020-12-15 15:27:30|1706|1705.4|1705.8|1705.4|1706.4|1706|1705.6|1705.4|3898
1608046060000|2020-12-15 15:27:40|1706|1705.6|1706|1705.4|1706|1705.6|1706|1705.4|400
1608046070000|2020-12-15 15:27:50|1705.8|1705.6|1705.8|1705.6|1706.4|1706|1705.8|1705.4|1423
1608046080000|2020-12-15 15:28:00|1706|1705.8|1706.6|1706.4|1706.8|1706.6|1705.4|1705.2|3971
1608046090000|2020-12-15 15:28:10|1706.8|1706.6|1707.2|1706.8|1707.8|1707.2|1706.8|1706.6|386
1608046100000|2020-12-15 15:28:20|1707|1706.6|1707.2|1706.8|1707.2|1706.8|1707|1706.4|710
1608046110000|2020-12-15 15:28:30|1707|1706.6|1707.6|1707.2|1707.8|1707.2|1707|1706.6|1163
1608046120000|2020-12-15 15:28:40|1707.8|1707.4|1708.6|1708|1709.2|1708.6|1707.8|1707.4|677
1608046130000|2020-12-15 15:28:50|1708.8|1708.2|1708.4|1708.2|1708.8|1708.4|1708.2|1707.6|823
1608046140000|2020-12-15 15:29:00|1708.2|1708|1707.4|1706.8|1708.4|1708.2|1707.4|1706.8|328
1608046150000|2020-12-15 15:29:10|1707.2|1707|1708.4|1708|1708.8|1708.4|1707.2|1707|319
1608046160000|2020-12-15 15:29:20|1708.6|1708.2|1709|1708.4|1709.4|1708.8|1708.6|1708.2|35
1608046180000|2020-12-15 15:29:40|1708.8||1708.8||1709||1708.8||0
1608046190000|2020-12-15 15:29:50|1708.6|1708.2|1708|1707.6|1708.8|1708.2|1708|1707.6|4018
1608046200000|2020-12-15 15:30:00|1708.2|1707.8|1708|1707.6|1708.4|1708|1707.8|1707.2|3016
1608046210000|2020-12-15 15:30:10|1707.8|1707.4|1707.6|1707.2|1707.8|1707.4|1707.6|1707.2|0
1608046220000|2020-12-15 15:30:20|1707.4|1707|1707.6|1707.2|1708|1707.8|1707.2|1706.8|486
1608046230000|2020-12-15 15:30:30|1707.8|1707.4|1708.6|1708.2|1708.6|1708.4|1707.6|1707.2|1013
1608046240000|2020-12-15 15:30:40|1708.4|1708|1708.6|1708.4|1708.8|1708.4|1708.4|1708|589
1608046250000|2020-12-15 15:30:50|1709|1708.6|1708.8|1708.4|1709|1708.6|1708.6|1708.4|33
1608046260000|2020-12-15 15:31:00|1709|1708.6|1710|1709.6|1710.2|1709.8|1709|1708.4|1270
1608046270000|2020-12-15 15:31:10|1709.8|1709.2|1709.8|1709.2|1710|1709.6|1709.6|1709.2|268
1608046280000|2020-12-15 15:31:20|1709.6|1709.4|1709|1708.4|1709.8|1709.6|1708.6|1708.4|5789
1608046290000|2020-12-15 15:31:30|1709.2|1708.6|1710.2|1709.6|1710.2|1709.6|1709.2|1708.6|1333
1608046300000|2020-12-15 15:31:40|1710|1709.8|1710.2|1709.6|1710.2|1710|1710|1709.6|0
1608046310000|2020-12-15 15:31:50|1710.4|1710|1710|1709.6|1710.8|1710.2|1710|1709.6|337
1608046320000|2020-12-15 15:32:00|1710.2|1710|1710.4|1710|1710.4|1710|1709.8|1709.6|263
1608046330000|2020-12-15 15:32:10|1710.2|1709.8|1710.2|1709.8|1710.4|1710|1710|1709.6|205
1608046340000|2020-12-15 15:32:20|1710.4|1710|1711.4|1711|1711.6|1711|1710.4|1710|2960
1608046350000|2020-12-15 15:32:30|1711.2|1710.8|1710.4|1710|1711.2|1710.8|1710.4|1710|1353
1608046360000|2020-12-15 15:32:40|1710.2|1710.2|1710.2|1709.8|1710.6|1710.2|1710|1709.6|2282
1608046370000|2020-12-15 15:32:50|1710.4|1710|1710.4|1710|1710.6|1710.4|1710.4|1710|0
1608046380000|2020-12-15 15:33:00|1710.6|1710.2|1711|1710.4|1711|1710.6|1710.6|1710|1258
1608046390000|2020-12-15 15:33:10|1710.8|1710.6|1711|1710.4|1711|1710.6|1710.6|1710.4|484
1608046400000|2020-12-15 15:33:20|1711.2|1710.6|1711.6|1711.2|1711.8|1711.2|1711|1710.6|665
1608046410000|2020-12-15 15:33:30|1711.8|1711.4|1711.6|1711.2|1711.8|1711.4|1711.4|1711.2|66
1608046420000|2020-12-15 15:33:40|1711.8|1711.4|1712.6|1712|1712.8|1712|1711.8|1711.2|1076
1608046430000|2020-12-15 15:33:50|1712.4|1712.4|1712.4|1712|1712.4|1712.4|1712.4|1712|39
1608046440000|2020-12-15 15:34:00|1712.6|1712.2|1713|1712.8|1713.6|1713|1712.4|1712|614
1608046450000|2020-12-15 15:34:10|1713.2|1713|1713|1712.6|1713.6|1713|1713|1712.4|1757
1608046460000|2020-12-15 15:34:20|1713.2|1712.4|1713.4|1713|1713.8|1713.2|1713|1712.4|482
1608046470000|2020-12-15 15:34:30|1713.2|1712.8|1712.6|1712|1713.2|1712.8|1712.4|1712|58
1608046480000|2020-12-15 15:34:40|1712.4|1712.2|1712.6|1712.2|1712.6|1712.4|1712.4|1712.2|0
1608046490000|2020-12-15 15:34:50|1712.4|1712.4|1712.8|1712.6|1712.8|1712.6|1712.4|1712.2|122
1608046500000|2020-12-15 15:35:00|1713|1712.8|1713.8|1713.2|1714|1713.4|1713|1712.6|690
1608046510000|2020-12-15 15:35:10|1713.6|1713.4|1713.8|1713.4|1713.8|1713.6|1713.6|1713.4|440
1608046530000|2020-12-15 15:35:30|1714|1713.6|1714|1713.6|1714|1713.8|1713.8|1713.4|771
1608046540000|2020-12-15 15:35:40|1714.2|1713.8|1714.4|1714|1714.4|1714|1714.2|1713.6|503
1608046550000|2020-12-15 15:35:50|1714.2|1713.8|1713.8|1713.6|1714.2|1713.8|1713.6|1713.4|271
1608046560000|2020-12-15 15:36:00|1713.6|1713.4|1712.8|1712.4|1713.6|1713.4|1712.6|1712.4|2478
1608046570000|2020-12-15 15:36:10|1712.6|1712.2|1713.2|1713|1713.6|1713.2|1712.6|1712.2|1176
1608046580000|2020-12-15 15:36:20|1713|1712.8|1713|1712.6|1713|1712.8|1712.8|1712.4|500
1608046590000|2020-12-15 15:36:30|1712.8|1712.4|1713|1712.6|1713.2|1712.8|1712.8|1712.2|2773
1608046600000|2020-12-15 15:36:40|1713.2|1712.8|1713.6|1713.2|1714|1713.6|1713.2|1712.8|949
1608046610000|2020-12-15 15:36:50|1713.8||1713.6||1713.8||1713.6||0
1608046620000|2020-12-15 15:37:00|1713.4|1713|1712.8|1712.2|1713.6|1713|1712.8|1712.2|638
1608046630000|2020-12-15 15:37:10|1712.6|1712.4|1712.8|1712.4|1712.8|1712.4|1712.4|1712|1603
1608046640000|2020-12-15 15:37:20|1712.6|1712.2|1712|1711.6|1712.8|1712.4|1712|1711.6|30
1608046650000|2020-12-15 15:37:30|1711.8|1711.4|1711.4|1711|1712|1711.4|1711|1710.6|5135
1608046660000|2020-12-15 15:37:40|1711.6|1711.4|1712|1711.4|1712|1711.6|1711.6|1711.2|167
1608046670000|2020-12-15 15:37:50|1711.8|1711.6|1710.8|1710.4|1712|1711.6|1710.8|1710.4|723
1608046680000|2020-12-15 15:38:00|1711|1710.6|1710.6|1710.4|1711.2|1710.8|1710.4|1709.8|717
1608046690000|2020-12-15 15:38:10|1710.4|1710.2|1711.6|1710.8|1711.6|1711.2|1710.2|1709.8|3144
1608046700000|2020-12-15 15:38:20|1711.4|1711|1711.2|1710.8|1711.6|1711.2|1711.2|1710.8|135
1608046710000|2020-12-15 15:38:30|1711|1710.6|1710.4|1710|1711|1710.8|1710.2|1709.8|245
1608046720000|2020-12-15 15:38:40|1710.2|1709.8|1710.4|1710|1710.6|1710.4|1710.2|1709.8|578
1608046730000|2020-12-15 15:38:50|1710.6|1710.2|1711|1710.6|1711.2|1710.8|1710.4|1710|1716
1608046740000|2020-12-15 15:39:00|1710.8||1711||1711||1710.8||0
1608046750000|2020-12-15 15:39:10|1711.2|1710.8|1711.2|1711|1711.8|1711.4|1711.2|1710.8|870
1608046760000|2020-12-15 15:39:20|1711.4|1711.2|1711.4|1711.2|1711.8|1711.4|1711.4|1711.2|62
1608046770000|2020-12-15 15:39:30|1711.2|1711|1710.4|1710|1711.2|1711|1710.2|1709.8|1289
1608046780000|2020-12-15 15:39:40|1710.2|1709.8|1710.2|1709.8|1710.4|1710|1710.2|1709.8|173
1608046790000|2020-12-15 15:39:50|1710|1710|1710.2|1709.8|1710.4|1710|1710|1709.8|461
1608046800000|2020-12-15 15:40:00|1710|1710|1711|1710.8|1711|1710.8|1710|1709.8|1282
1608046810000|2020-12-15 15:40:10|1711.2|1711|1711.2|1710.8|1711.4|1711.2|1711.2|1710.8|977
1608046820000|2020-12-15 15:40:20|1711.4|1711|1711.4|1711|1711.8|1711.6|1711.2|1711|671
1608046830000|2020-12-15 15:40:30|1711.2|1710.8|1710.4|1710.2|1711.2|1710.8|1710.4|1710|1097
1608046840000|2020-12-15 15:40:40||1710||1710.2||1710.2||1710|214
1608046850000|2020-12-15 15:40:50||1710||1710||1710.2||1710|0
1608046860000|2020-12-15 15:41:00|1710.2|1710.2|1710.4|1710|1710.4|1710.2|1710.2|1710|0
1608046880000|2020-12-15 15:41:20|1710.2|1710.2|1711|1710.4|1711|1710.4|1710.2|1710.2|280
1608046890000|2020-12-15 15:41:30|1711.2|1710.6|1711.2|1711|1711.2|1711|1711.2|1710.6|55
1608046900000|2020-12-15 15:41:40|1711.4|1710.8|1712.8|1712.4|1713|1712.4|1711.4|1710.8|1039
1608046910000|2020-12-15 15:41:50|1713|1712.6|1713.2|1712.8|1713.4|1713|1712.8|1712.6|737
1608046920000|2020-12-15 15:42:00|1713|1712.6|1713.2|1712.8|1713.4|1713|1712.6|1712.2|4561
1608046930000|2020-12-15 15:42:10|1713|1712.6|1712.8|1712.4|1713.2|1712.8|1712.8|1712.4|1046
1608046940000|2020-12-15 15:42:20|1713|1712.6|1712.6|1712.2|1713.2|1712.8|1712.6|1712.2|1225
1608046950000|2020-12-15 15:42:30|1712.4|1712|1711.4|1710.8|1712.4|1712|1711.2|1710.8|735
1608046960000|2020-12-15 15:42:40|1711.6|1711|1712.6|1712.2|1713|1712.6|1711.6|1711|1706
1608046970000|2020-12-15 15:42:50|1712.8|1712.4|1715|1714.4|1715.2|1714.4|1712.8|1712.4|1386
1608046980000|2020-12-15 15:43:00|1715.2||1715||1715.2||1714.8||0
1608046990000|2020-12-15 15:43:10|1714.8|1714.6|1715|1714.4|1715|1714.8|1714.6|1714.4|510
1608047000000|2020-12-15 15:43:20|1715.4|1714.6|1715|1714.8|1715.4|1714.8|1714.6|1714.2|2399
1608047010000|2020-12-15 15:43:30|1714.8|1714.6|1714.8|1714.4|1715|1714.6|1714.6|1714.2|0
1608047020000|2020-12-15 15:43:40|1715|1714.6|1715.6|1715.2|1716|1715.4|1715|1714.6|804
1608047030000|2020-12-15 15:43:50|1715.4|1715|1715.4|1715|1715.4|1715.2|1715.2|1715|0
1608047040000|2020-12-15 15:44:00|1715.2|1715.2|1714.6|1714.2|1715.2|1715.2|1714.4|1714.2|317
1608047050000|2020-12-15 15:44:10|1714.4|1714|1715|1714.6|1715.4|1715|1714.4|1714|883
1608047060000|2020-12-15 15:44:20|1715.2|1714.8|1715|1714.4|1715.4|1715|1715|1714.4|11
1608047070000|2020-12-15 15:44:30|1715.2|1714.6|1714.2|1713.6|1715.2|1714.8|1713.8|1713.4|124
1608047090000|2020-12-15 15:44:50|1714|1713.8|1714|1713.6|1714|1713.8|1714|1713.6|0
1608047100000|2020-12-15 15:45:00|1714.2|1713.8|1715.8|1715.2|1715.8|1715.4|1714.2|1713.8|812
1608047110000|2020-12-15 15:45:10|1715.4|1715|1716|1715.4|1716|1715.6|1715.2|1715|124
1608047120000|2020-12-15 15:45:20|1715.8|1715.2|1715.6|1715.4|1716|1715.6|1715.4|1715.2|1120
1608047130000|2020-12-15 15:45:30|1715.8|1715.2|1715.6|1715.2|1715.8|1715.4|1715.4|1715.2|500
1608047140000|2020-12-15 15:45:40|1715.4|1715|1715.2|1714.8|1715.4|1715|1715|1714.8|475
1608047150000|2020-12-15 15:45:50|1715|1715|1715.2|1714.8|1715.2|1715|1715|1714.6|28
1608047160000|2020-12-15 15:46:00|1715.4|1715|1714.8|1714.2|1715.6|1715.2|1714.8|1714.2|503
1608047170000|2020-12-15 15:46:10|1715|1714.4|1715.6|1715.2|1716|1715.4|1715|1714.4|279
1608047180000|2020-12-15 15:46:20|1715.4|1715|1714.8|1714.4|1715.4|1715|1714.6|1714.4|232
1608047190000|2020-12-15 15:46:30|1715|1714.6|1715.6|1715|1715.8|1715.6|1715|1714.6|758
1608047200000|2020-12-15 15:46:40|1715.4|1714.8|1715|1714.6|1715.4|1714.8|1714.6|1714.2|540
1608047210000|2020-12-15 15:46:50|1714.8|1714.4|1714.6|1714.2|1715|1714.6|1714.2|1713.8|3098
1608047220000|2020-12-15 15:47:00|1714.8|1714.4|1714.4|1714|1715|1714.6|1714.4|1714|1192
1608047230000|2020-12-15 15:47:10|1714.6|1714.2|1715.2|1714.8|1715.6|1715.2|1714.6|1714.2|1800
1608047240000|2020-12-15 15:47:20|1715.4|1714.6|1715.4|1715|1715.4|1715|1715.4|1714.6|0
1608047250000|2020-12-15 15:47:30|1715.2|1714.8|1715.2|1714.8|1715.4|1715|1715.2|1714.8|11
1608047260000|2020-12-15 15:47:40|1715|1714.6|1714.4|1713.8|1715|1714.6|1714|1713.6|118
1608047270000|2020-12-15 15:47:50|1714.2|1714|1714.2|1713.8|1714.4|1714|1714.2|1713.8|0
1608047280000|2020-12-15 15:48:00|1714|1713.6|1714.2|1713.8|1714.4|1714|1713.8|1713.6|450
1608047290000|2020-12-15 15:48:10|1714|1713.6|1715|1714.8|1715.2|1714.8|1714|1713.6|1525
1608047300000|2020-12-15 15:48:20|1715.2||1715.2||1715.2||1715.2||291
1608047310000|2020-12-15 15:48:30|1715.4|1715|1717.8|1717.4|1718|1717.4|1715|1714.6|10882
1608047320000|2020-12-15 15:48:40|1718|1717.6|1718.6|1718.2|1718.8|1718.2|1717.6|1717.4|963
1608047330000|2020-12-15 15:48:50|1718.8|1718.4|1719.2|1718.8|1719.2|1718.8|1718.6|1718.2|544
1608047340000|2020-12-15 15:49:00|1719|1719|1719.2|1718.8|1719.2|1719|1718.8|1718.6|987
1608047350000|2020-12-15 15:49:10|1719|1718.6|1719|1718.6|1719.2|1718.8|1719|1718.6|0
1608047360000|2020-12-15 15:49:20|1719.2|1718.8|1720.4|1720|1721|1720.4|1719.2|1718.8|4100
1608047370000|2020-12-15 15:49:30|1720.8|1720.2|1722|1721.6|1722.2|1721.8|1720.6|1720.2|1558
1608047380000|2020-12-15 15:49:40|1722.2|1721.8|1721.4|1720.8|1722.2|1721.8|1721.2|1720.8|1428
1608047390000|2020-12-15 15:49:50|1721.6|1721|1722.2|1721.6|1722.2|1721.8|1721.4|1721|733
1608047400000|2020-12-15 15:50:00|1721.8|1721.8|1722.8|1722.6|1723.6|1723|1721.8|1721.8|17608
1608047410000|2020-12-15 15:50:10|1722.6|1722.4|1723.6|1723|1723.8|1723|1722.6|1722.2|1295
1608047420000|2020-12-15 15:50:20|1723.8|1723.2|1723.8|1723.4|1723.8|1723.4|1723.8|1723.2|0
1608047430000|2020-12-15 15:50:30|1723.6|1723.2|1723.2|1723|1723.6|1723.2|1723.2|1723|116
1608047440000|2020-12-15 15:50:40|1723.4|1722.8|1723.8|1723.4|1724|1723.4|1723.4|1722.8|808
1608047450000|2020-12-15 15:50:50|1724|1723.6|1723.8|1723.4|1724|1723.8|1723.8|1723.4|515
1608047460000|2020-12-15 15:51:00|1723.6|1723.2|1723.8|1723.2|1724|1723.6|1723.4|1723|2304
1608047470000|2020-12-15 15:51:10||1723.4||1723.4||1723.4||1723.2|71
1608047480000|2020-12-15 15:51:20|1724|1723.6|1724.8|1724.6|1724.8|1724.6|1724|1723.6|2443
1608047490000|2020-12-15 15:51:30|1725|1724.8|1724.4|1724.2|1725|1724.8|1724.4|1724.2|357
1608047500000|2020-12-15 15:51:40|1724.2|1724|1725|1724.6|1725|1724.6|1724.2|1723.8|1910
1608047510000|2020-12-15 15:51:50|1725.2|1724.8|1725.4|1725|1725.6|1725.2|1725|1724.8|621
1608047520000|2020-12-15 15:52:00|1725.6|1725.2|1724.8|1724.6|1725.6|1725.2|1724.8|1724.2|892
1608047530000|2020-12-15 15:52:10|1724.6|1724.2|1723|1722.4|1724.6|1724.2|1722.8|1722|1187
1608047540000|2020-12-15 15:52:20|1722.8|1722.2|1721.4|1720.8|1722.8|1722.2|1721.4|1720.6|40
1608047550000|2020-12-15 15:52:30|1722|1721.2|1722|1721.6|1722.6|1722|1722|1720.8|422
1608047560000|2020-12-15 15:52:40|1721.8||1722||1722||1721.8||39
1608047570000|2020-12-15 15:52:50|1722.2|1721.8|1722.4|1722|1723|1722.4|1722.2|1721.6|175
1608047580000|2020-12-15 15:53:00|1722.6|1722.2|1723.4|1723|1723.6|1723|1722.6|1722.2|304
1608047590000|2020-12-15 15:53:10|1723.6|1723.2|1723.6|1723.4|1723.6|1723.4|1723.4|1723.2|0
1608047600000|2020-12-15 15:53:20|1723.4|1723.2|1724|1723.8|1724.6|1724.2|1723.4|1723.2|1743
1608047610000|2020-12-15 15:53:30|1724.2|1723.6|1725.4|1725|1725.6|1725.2|1723.8|1723.4|8724
1608047620000|2020-12-15 15:53:40|1725.2|1724.8|1724.8|1724.6|1725.2|1724.8|1724.6|1724.2|1302
1608047630000|2020-12-15 15:53:50|1724.6|1724.4|1724.6|1724.2|1724.8|1724.4|1724.6|1724.2|0
1608047640000|2020-12-15 15:54:00|1724.4|1724.4|1725.4|1725.2|1726|1725.6|1724.4|1724.4|2915
1608047650000|2020-12-15 15:54:10|1725.8|1725.4|1725.2|1724.8|1725.8|1725.4|1725|1724.8|664
1608047660000|2020-12-15 15:54:20|1725|1724.6|1725.8|1725.4|1726|1725.6|1724.8|1724.6|1059
1608047670000|2020-12-15 15:54:30|1726||1725.8||1726||1725.8||0
1608047680000|2020-12-15 15:54:40|1725.6|1725.6|1725.2|1724.8|1725.6|1725.6|1725.2|1724.6|694
1608047710000|2020-12-15 15:55:10|1725.4|1725|1725.8|1725.6|1726|1725.6|1725.4|1724.8|1362
1608047720000|2020-12-15 15:55:20|1726|1725.8|1726.6|1726.2|1726.6|1726.2|1726|1725.8|389
1608047730000|2020-12-15 15:55:30|1726.4|1726|1726.4|1726|1726.4|1726|1726.4|1726|760
1608047740000|2020-12-15 15:55:40|1726.2|1725.8|1725.8|1725.4|1726.4|1725.8|1725.6|1725.4|1230
1608047750000|2020-12-15 15:55:50|1725.6|1725.2|1725.6|1725.2|1725.6|1725.2|1725.6|1725.2|0
1608047760000|2020-12-15 15:56:00|1725.4|1725|1725.2|1724.8|1725.4|1725.2|1725|1724.4|31
1608047770000|2020-12-15 15:56:10|1725|1725|1724.8|1724.4|1725|1725|1724.8|1724.4|241
1608047780000|2020-12-15 15:56:20|1724.6|1724.2|1724.6|1724.2|1724.6|1724.2|1724.4|1724.2|171
1608047790000|2020-12-15 15:56:30|1724.8|1724.4|1725|1724.6|1725|1724.6|1724.8|1724.4|484
1608047800000|2020-12-15 15:56:40|1725.2|1724.8|1725.2|1725|1725.2|1725|1725|1724.8|1667
1608047810000|2020-12-15 15:56:50|1725.4|1725.2|1725.4|1725.2|1725.4|1725.2|1725.4|1725.2|7
1608047820000|2020-12-15 15:57:00|1725.2|1725|1725.2|1725|1725.4|1725.2|1725.2|1725|388
1608047830000|2020-12-15 15:57:10|1725.4|1725.2|1725.4|1725|1725.6|1725.2|1725.2|1724.8|1053
1608047840000|2020-12-15 15:57:20|1725.2|1724.8|1725.2|1724.8|1725.2|1724.8|1725|1724.8|158
1608047850000|2020-12-15 15:57:30|1725|1724.6|1724.6|1724.2|1725|1724.6|1724.4|1724|1089
1608047860000|2020-12-15 15:57:40|1724.4|1724|1723|1722.6|1724.4|1724|1722.8|1722.4|3263
1608047870000|2020-12-15 15:57:50|1723.2|1722.8|1723|1722.6|1723.2|1723|1723|1722.6|350
1608047880000|2020-12-15 15:58:00|1723.2|1722.8|1724.2|1723.6|1724.2|1723.6|1723.2|1722.8|1043
1608047890000|2020-12-15 15:58:10|1724.4|1723.8|1724.4|1724|1724.4|1724|1724.4|1723.8|30
1608047910000|2020-12-15 15:58:30|1724.2||1724.2||1724.4||1724.2||0
1608047920000|2020-12-15 15:58:40|1724.4|1724.2|1724.4|1724.2|1724.8|1724.4|1724.4|1724.2|312
1608047930000|2020-12-15 15:58:50|1724.6|1724.4|1724.8|1724.4|1725|1724.6|1724.6|1724.4|545
1608047940000|2020-12-15 15:59:00||1724.6||1724.4||1724.6||1724.4|0
1608047950000|2020-12-15 15:59:10|1724.6|1724.6|1725.4|1725|1725.4|1725|1724.6|1724.6|31
1608047970000|2020-12-15 15:59:30|1725.6|1725.2|1726.8|1726.2|1727|1726.6|1725.4|1725.2|3593
1608047980000|2020-12-15 15:59:40|1726.6|1726.4|1726|1725.6|1726.6|1726.4|1726|1725.6|1091
1608047990000|2020-12-15 15:59:50|1725.8|1725.4|1725.2|1724.6|1725.8|1725.4|1725.2|1724.4|8863
1608048000000|2020-12-15 16:00:00|1725|1724.4|1725.2|1724.8|1726|1725.6|1724.8|1724.2|1694
1608048010000|2020-12-15 16:00:10|1725|1724.6|1724.8|1724.4|1725.2|1724.6|1724.6|1724.2|0
1608048020000|2020-12-15 16:00:20|1725|1724.6|1724.6|1724.4|1725.2|1724.8|1724.6|1724.2|656
1608048030000|2020-12-15 16:00:30|1724.4|1724.2|1724|1723.4|1724.4|1724.2|1724|1723.4|185
1608048040000|2020-12-15 16:00:40|1723.8|1723.6|1723.8|1723.6|1723.8|1723.6|1723.8|1723.4|0
1608048050000|2020-12-15 16:00:50|1724|1723.8|1724|1723.8|1724.2|1724|1724|1723.8|203
1608048060000|2020-12-15 16:01:00|1723.8|1723.6|1724|1723.8|1724|1723.8|1723.8|1723.6|274
1608048070000|2020-12-15 16:01:10|1724.2||1724.2||1724.2||1724.2||456
1608048080000|2020-12-15 16:01:20|1724|1723.6|1723.8|1723.4|1724.2|1723.8|1723.8|1723.4|1333
1608048090000|2020-12-15 16:01:30|1723.6|1723.2|1723.6|1723.2|1723.8|1723.2|1723.4|1723|1550
1608048100000|2020-12-15 16:01:40|1723.4||1723.6||1723.6||1723.4||0
1608048110000|2020-12-15 16:01:50|1723.4|1723|1723.4|1723.2|1723.4|1723.2|1722.6|1722.4|3968
1608048120000|2020-12-15 16:02:00|||||||||29
1608048130000|2020-12-15 16:02:10|1723.2|1723|1723.4|1723|1723.4|1723|1723.2|1723|220
1608048140000|2020-12-15 16:02:20|1723.2|1722.8|1721.6|1721.2|1723.2|1722.8|1721.6|1721|808
1608048150000|2020-12-15 16:02:30|1721.4|1721|1721.4|1721|1721.6|1721.4|1721.4|1720.8|1076
1608048160000|2020-12-15 16:02:40|1721.2|1720.8|1720.8|1720.6|1721.4|1720.8|1720.6|1720.2|2005
1608048170000|2020-12-15 16:02:50|1721|1720.4|1721|1720.8|1721.2|1721|1721|1720.2|1522
1608048180000|2020-12-15 16:03:00|1721.2|1721|1721.4|1721|1721.4|1721.2|1721.2|1721|1431
1608048190000|2020-12-15 16:03:10|1721.8|1721.2|1721.2|1720.8|1722|1721.4|1720.8|1720.6|861
1608048200000|2020-12-15 16:03:20|1721|1720.6|1720.2|1720|1721|1720.6|1720.2|1720|1435
1608048210000|2020-12-15 16:03:30|1720.4||1720.4||1720.4||1720.4||272
1608048220000|2020-12-15 16:03:40|1720.6|1720.2|1720.6|1720.2|1721|1720.4|1720.6|1720.2|385
1608048230000|2020-12-15 16:03:50|1720.4|1720|1720.4|1720|1720.6|1720|1720.2|1720|32
1608048240000|2020-12-15 16:04:00|1720.2|1719.8|1720.2|1719.6|1720.8|1720.4|1719.8|1719.6|3645
1608048250000|2020-12-15 16:04:10|1720.4|1719.8|1720.4|1720|1720.4|1720|1720.2|1719.8|1393
1608048260000|2020-12-15 16:04:20|1720.2|1720.2|1720.2|1720|1720.4|1720.2|1720.2|1720|434
1608048270000|2020-12-15 16:04:30|1720.4|1720.2|1720.4|1720.2|1720.4|1720.2|1720.4|1720|522
1608048280000|2020-12-15 16:04:40|1720.6|1720.4|1720.4|1720.2|1720.8|1720.4|1720.4|1720.2|881
1608048290000|2020-12-15 16:04:50|1720.8|1720.4|1721.2|1720.8|1721.4|1721|1720.6|1720.2|703
1608048300000|2020-12-15 16:05:00|1721.4|1721|1720.6|1720.2|1721.6|1721.2|1720.6|1720.2|1182
1608048310000|2020-12-15 16:05:10|1720.4|1720|1720.2|1720|1720.4|1720|1720.2|1720|665
1608048320000|2020-12-15 16:05:20|1720.4|1720.2|1720.8|1720.6|1720.8|1720.6|1720.4|1720|811
1608048330000|2020-12-15 16:05:30|1721|1720.8|1720.6|1720.2|1721|1720.8|1720.6|1720.2|934
1608048340000|2020-12-15 16:05:40|1720.4|1720|1720.4|1720|1720.6|1720.2|1720.2|1719.8|331
1608048350000|2020-12-15 16:05:50|1720.2|1719.8|1720.2|1720|1720.2|1720|1720.2|1719.8|286
1608048360000|2020-12-15 16:06:00|1720.4|1720.2|1720.6|1720.4|1720.8|1720.4|1720.4|1720|1783
1608048370000|2020-12-15 16:06:10|1720.8|1720.6|1720.6|1720.4|1720.8|1720.6|1720.6|1720.2|268
1608048380000|2020-12-15 16:06:20|1720.8|1720.2|1720.6|1720.4|1720.8|1720.4|1720.4|1720.2|607
1608048390000|2020-12-15 16:06:30|1720.8|1720.2|1720.6|1720.2|1720.8|1720.4|1720.6|1720.2|277
1608048400000|2020-12-15 16:06:40|1720.8|1720.4|1720.8|1720.4|1720.8|1720.6|1720.6|1720.4|430
1608048410000|2020-12-15 16:06:50||1720.6||1720.6||1720.6||1720.6|470
1608048420000|2020-12-15 16:07:00|1721|1720.8|1723.6|1723.4|1723.8|1723.4|1721|1720.8|9125
1608048430000|2020-12-15 16:07:10|1723.8|1723.6|1724.4|1724|1725|1724.6|1723.6|1723.6|6902
1608048440000|2020-12-15 16:07:20|1724.6|1724.2|1724.8|1724.4|1725.4|1724.8|1724.4|1723.8|2100
1608048450000|2020-12-15 16:07:30|1724.6|1724.2|1724.2|1724|1724.6|1724.2|1724.2|1723.8|411
1608048460000|2020-12-15 16:07:40|1724|1723.8|1723.4|1723|1724|1723.8|1723.4|1722.8|381
1608048470000|2020-12-15 16:07:50|1723.2|1722.8|1725.6|1725.2|1725.6|1725.2|1722.8|1722.6|2167
1608048480000|2020-12-15 16:08:00|1725.8|1725.4|1726.4|1726|1726.8|1726.4|1725.6|1725.2|10349
1608048490000|2020-12-15 16:08:10|1726.6|1726.2|1727.6|1727.2|1729|1728.4|1726.6|1726.2|4043
1608048500000|2020-12-15 16:08:20|1727.8|1727.4|1728|1727.6|1728.8|1728.4|1727.6|1727.2|2495
1608048510000|2020-12-15 16:08:30|1728.2|1727.8|1727.2|1726.8|1728.2|1727.8|1727|1726.8|1548
1608048520000|2020-12-15 16:08:40|1727|1727.2|1728|1727.4|1728.4|1728|1727|1727.2|2244
1608048530000|2020-12-15 16:08:50|1728.8|1727.6|1728.4|1728|1729|1728.6|1727.8|1727.4|5805
1608048540000|2020-12-15 16:09:00|1728.8|1728.2|1728.4|1728|1728.8|1728.4|1728.4|1728|375
1608048550000|2020-12-15 16:09:10|1728.6|1728.2|1728|1727.8|1728.6|1728.4|1728|1727.4|1401
1608048560000|2020-12-15 16:09:20|1727.8|1727.6|1727.8|1727.2|1728|1727.8|1727.8|1727.2|0
1608048570000|2020-12-15 16:09:30|1727.6|1727.4|1727.8|1727.2|1727.8|1727.4|1727.6|1727.2|0
1608048580000|2020-12-15 16:09:40|1728|1727.6|1728|1727.8|1728|1727.8|1728|1727.4|403
1608048590000|2020-12-15 16:09:50|1728.2|1728|1729.2|1728.8|1729.2|1728.8|1728.2|1728|4029
1608048600000|2020-12-15 16:10:00|1730|1729|1730|1729.6|1730|1729.6|1729.6|1728.8|14246
1608048610000|2020-12-15 16:10:10|1730.2|1729.8|1730|1729.6|1730.2|1729.8|1729.4|1729.2|43408
1608048620000|2020-12-15 16:10:20|1729.8|1729.4|1730|1729.6|1730|1729.6|1729.8|1729.4|710
1608048630000|2020-12-15 16:10:30|1729.8|1729.4|1728.8|1728.4|1730|1729.4|1728.2|1727.8|8590
1608048640000|2020-12-15 16:10:40|1729|1728.6|1730|1729.6|1730|1729.6|1729|1728.6|2427
1608048650000|2020-12-15 16:10:50|1729.8|1729.4|1729.2|1728.8|1729.8|1729.4|1729.2|1728.8|0
1608048660000|2020-12-15 16:11:00|1729.4|1729|1729.4|1729.2|1729.4|1729.2|1729.4|1729|430
1608048670000|2020-12-15 16:11:10|||||||||406
1608048680000|2020-12-15 16:11:20|1729.2|1729|1729|1728.6|1729.2|1729|1729|1728.4|930
1608048700000|2020-12-15 16:11:40|1728.8|1728.4|1728.4|1728|1728.8|1728.4|1728.2|1727.8|1802
1608048710000|2020-12-15 16:11:50|1728.6|1728.2|1729.4|1728.8|1729.4|1729.2|1728.6|1728.2|2551
1608048720000|2020-12-15 16:12:00|1729.6|1729|1728.8|1728.6|1729.6|1729.4|1728.8|1728.6|2583
1608048730000|2020-12-15 16:12:10|1729|1728.8|1729.4|1728.8|1729.4|1728.8|1729|1728.8|40
1608048740000|2020-12-15 16:12:20|1729.2||1729||1729.2||1729||800
1608048750000|2020-12-15 16:12:30|1729.2|1728.6|1728.8|1728.4|1729.2|1728.6|1728.8|1728.4|874
1608048760000|2020-12-15 16:12:40|1728.6|1728.2|1729.4|1729.2|1729.6|1729.4|1728.4|1728|3264
1608048770000|2020-12-15 16:12:50|1729.2|1729|1730|1729.6|1730|1729.6|1729.2|1729|2981
1608048780000|2020-12-15 16:13:00|1729.8|1729.4|1729.4|1728.8|1729.8|1729.6|1729|1728.6|3322
1608048790000|2020-12-15 16:13:10|1729.2|1729|1728.8|1728.4|1729.6|1729|1728.8|1728.4|257
1608048800000|2020-12-15 16:13:20|1729|1728.6|1729.6|1729.2|1729.6|1729.2|1729|1728.6|512
1608048810000|2020-12-15 16:13:30|1729.8|1729.4|1729.6|1729.2|1730|1729.4|1729.2|1729|1406
1608048820000|2020-12-15 16:13:40|1729.4|1729.4|1730|1729.4|1730|1729.4|1729.4|1729.4|84
1608048830000|2020-12-15 16:13:50|1729.8||1729.6||1730||1729.6||100
1608048840000|2020-12-15 16:14:00|1729.8|1729.6|1730|1729.8|1730|1729.8|1729.8|1729.6|1160
1608048850000|2020-12-15 16:14:10|1729.8|1729.6|1728.8|1728.4|1729.8|1729.6|1728.6|1728.2|1918
1608048860000|2020-12-15 16:14:20|1728.6|1728.2|1728.6|1728|1729|1728.6|1728.2|1727.8|1180
1608048870000|2020-12-15 16:14:30|1729.2|1728.2|1729.4|1729.2|1729.8|1729.2|1729|1728.2|1349
1608048880000|2020-12-15 16:14:40|1729.2|1729|1729.2|1728.8|1729.4|1729|1729.2|1728.8|856
1608048890000|2020-12-15 16:14:50|1729.4|1729|1729.4|1729|1730|1729.8|1729.4|1728.8|737
1608048900000|2020-12-15 16:15:00|1729.6|1729.2|1729.2|1729|1729.6|1729.4|1729.2|1729|1620
1608048910000|2020-12-15 16:15:10|1729.4|1729.2|1729.2|1728.8|1729.4|1729.2|1729.2|1728.8|339
1608048920000|2020-12-15 16:15:20|1729|1729|1729.8|1729.4|1729.8|1729.4|1729|1729|163
1608048930000|2020-12-15 16:15:30|1730|1729.6|1730.8|1730.6|1731|1730.8|1729.8|1729.6|15170
1608048940000|2020-12-15 16:15:40|1731|1730.4|1730.6|1730.2|1731.6|1731|1730.6|1730.2|1718
1608048950000|2020-12-15 16:15:50|1730.4|1730|1730|1729.8|1730.6|1730|1730|1729.8|0
1608048960000|2020-12-15 16:16:00|1729.8|1729.6|1729.8|1729.4|1729.8|1729.6|1729.6|1729.2|688
1608048970000|2020-12-15 16:16:10|1729.6|1729.2|1730|1729.6|1730.8|1730.4|1729.6|1729.2|6705
1608048980000|2020-12-15 16:16:20|1730.2|1729.4|1730.2|1729.8|1730.2|1729.8|1730.2|1729.4|52
1608048990000|2020-12-15 16:16:30|1730.4|1730|1729.8|1729.4|1730.4|1730.2|1729.8|1729.4|1302
1608049000000|2020-12-15 16:16:40|1729.6|1729.2|1729.4|1729|1729.6|1729.2|1729.4|1729|10
1608049010000|2020-12-15 16:16:50|1729.2|1728.8|1729|1728.6|1729.2|1728.8|1729|1728.6|684
1608049020000|2020-12-15 16:17:00|1729.2|1728.8|1729.6|1729.4|1730|1729.6|1729.2|1728.8|1232
1608049030000|2020-12-15 16:17:10|1729.4|1729.2|1729.4|1729.2|1729.4|1729.2|1729.4|1728.8|408
1608049040000|2020-12-15 16:17:20|1729.2|1729|1729|1728.6|1729.4|1729.2|1729|1728.6|1839
1608049050000|2020-12-15 16:17:30|1728.8|1728.8|1729.2|1729|1729.6|1729.2|1728.8|1728.6|959
1608049060000|2020-12-15 16:17:40|1729|1728.8|1728.4|1728|1729|1728.8|1728.2|1727.8|821
1608049070000|2020-12-15 16:17:50|1728.2|1727.8|1728.2|1727.8|1728.2|1727.8|1728|1727.6|28
1608049080000|2020-12-15 16:18:00|1728|1727.6|1727.8|1727.6|1728.2|1727.8|1727.8|1727.4|3315
1608049090000|2020-12-15 16:18:10|1728|1727.8|1728.4|1728.2|1728.4|1728.2|1728|1727.6|1520
1608049100000|2020-12-15 16:18:20|1728.6|1728|1727.8|1727.2|1728.6|1728|1727.6|1727|482
1608049110000|2020-12-15 16:18:30|1728|1727.8|1728.8|1728.4|1729|1728.4|1728|1727.8|3455
1608049120000|2020-12-15 16:18:40|1729|1728.6|1728.8|1728.6|1729.2|1729|1728.8|1728.4|3936
1608049130000|2020-12-15 16:18:50|1729|1728.4|1728.8|1728.4|1729|1728.4|1728.6|1728.2|590
1608049140000|2020-12-15 16:19:00|1729|1728.6|1728.6|1728.4|1729.6|1729.2|1728.6|1728.4|3526
1608049150000|2020-12-15 16:19:10|||||||||28
1608049160000|2020-12-15 16:19:20|1728.8|1728.6|1728.2|1727.8|1728.8|1728.6|1728|1727.6|401
1608049170000|2020-12-15 16:19:30|1728.4|1728|1728.6|1728.2|1729|1728.8|1728.4|1728|517
1608049180000|2020-12-15 16:19:40|1728.8|1728.4|1729|1728.6|1729.4|1729|1728.6|1728.4|2316
1608049190000|2020-12-15 16:19:50|1728.8|1728.4|1728.8|1728.6|1728.8|1728.6|1728.8|1728.4|0
1608049200000|2020-12-15 16:20:00|1729|1728.8|1729|1728.8|1729.6|1729.4|1729|1728.6|10580
1608049210000|2020-12-15 16:20:10|1729.2|1729|1729.6|1729.4|1729.8|1729.4|1729.2|1729|7919
1608049220000|2020-12-15 16:20:20|1730|1729.6|1731.4|1731|1732.6|1732|1730|1729.6|8898
1608049230000|2020-12-15 16:20:30|1731.6|1731.2|1732.6|1732|1732.8|1732|1731.4|1731|5546
1608049240000|2020-12-15 16:20:40|1732.8|1732.2|1731.8|1731.4|1733|1732.6|1731.8|1731.4|1855
1608049250000|2020-12-15 16:20:50|1732|1731.6|1732.4|1732.2|1732.4|1732.2|1732|1731.4|985
1608049260000|2020-12-15 16:21:00|1732.6|1732.4|1733.2|1732.8|1733.2|1732.8|1732.4|1732|2669
1608049270000|2020-12-15 16:21:10|1733|1732.6|1732|1731.2|1733.2|1732.6|1732|1731.2|2406
1608049280000|2020-12-15 16:21:20|1732.2|1731.4|1733|1732.4|1733|1732.6|1731.8|1731.2|2645
1608049290000|2020-12-15 16:21:30|1733.2|1732.6|1731.4|1731|1733.4|1732.8|1731.4|1730.8|3916
1608049300000|2020-12-15 16:21:40|1731.2|1730.8|1731.4|1731|1731.4|1731.2|1731|1730.8|2797
1608049310000|2020-12-15 16:21:50|1731.2|1730.8|1731.2|1731|1731.4|1731|1730.6|1730.4|4598
1608049320000|2020-12-15 16:22:00|1731.4|1731.2|1731.4|1731|1731.8|1731.4|1731.4|1731|1306
1608049330000|2020-12-15 16:22:10|1731.2|1731.2|1731.4|1731.2|1731.6|1731.4|1731.2|1731|632
1608049340000|2020-12-15 16:22:20|1731.6|1731.4|1731|1730.6|1731.6|1731.4|1731|1730.6|1039
1608049350000|2020-12-15 16:22:30|1731.2|1730.2|1729.4|1728.8|1731.2|1730.2|1729.2|1728.6|14241
1608049360000|2020-12-15 16:22:40|1729.2|1728.4|1730|1729.6|1730|1729.6|1729|1728.4|549
1608049370000|2020-12-15 16:22:50|1729.8|1729.4|1729.8|1729.4|1730|1729.4|1729.6|1729.4|313
1608049380000|2020-12-15 16:23:00|1729.6|1729.6|1730.8|1730.2|1731|1730.8|1729.6|1729.6|4744
1608049390000|2020-12-15 16:23:10|1731|1730.4|1730.8|1730.4|1731|1730.8|1730.2|1729.8|4290
1608049400000|2020-12-15 16:23:20|1731.2|1730.6|1731|1730.8|1731.2|1730.8|1731|1730.6|28
1608049410000|2020-12-15 16:23:30|1730.8|1730.6|1730.2|1730|1730.8|1730.6|1730.2|1729.8|1916
1608049420000|2020-12-15 16:23:40|1730.4|1729.8|1730.2|1729.8|1730.4|1730|1730.2|1729.8|248
1608049430000|2020-12-15 16:23:50|1730.4|1730|1730.2|1729.8|1730.4|1730|1730|1729.8|377
1608049440000|2020-12-15 16:24:00|1730|1729.6|1730.8|1730.4|1731|1730.4|1729.8|1729.6|185
1608049450000|2020-12-15 16:24:10|1731.2|1730.6|1731.4|1731.2|1731.8|1731.2|1731|1730.4|2594
1608049460000|2020-12-15 16:24:20|1731.2|1731|1730|1729.6|1731.2|1731.2|1730|1729.4|3949
1608049470000|2020-12-15 16:24:30|1729.8|1729.2|1729.2|1728.6|1730|1729.2|1728.8|1728.6|3877
1608049480000|2020-12-15 16:24:40|1729|1728.8|1729.2|1729|1729.6|1729|1728.8|1728.8|430
1608049490000|2020-12-15 16:24:50|1729|1728.8|1729.6|1729.2|1729.6|1729.4|1729|1728.6|845
1608049500000|2020-12-15 16:25:00|1730|1729.4|1730|1729.6|1730.8|1730.2|1729.8|1729.2|903
1608049510000|2020-12-15 16:25:10|1730.2|1729.8|1730.4|1730|1730.6|1730.2|1730|1729.6|1384
1608049520000|2020-12-15 16:25:20|1730.6|1730.2|1730.8|1730.4|1730.8|1730.4|1730|1729.8|1127
1608049530000|2020-12-15 16:25:30|1730.6|1730.6|1732.6|1732|1732.8|1732|1730.6|1730.6|8638
1608049540000|2020-12-15 16:25:40|1732.8|1732.2|1731.6|1731.2|1732.8|1732.2|1731.6|1730.8|2606
1608049550000|2020-12-15 16:25:50|1731.4|1731|1730.4|1730.2|1731.6|1731|1730.4|1730.2|4394
1608049560000|2020-12-15 16:26:00|1730.6|1730.4|1730.2|1730|1731|1730.6|1730.2|1730|2564
1608049570000|2020-12-15 16:26:10|1730.4|1730.2|1729.6|1729.2|1730.4|1730.2|1729.6|1729.2|1940
1608049580000|2020-12-15 16:26:20|1729.4|1729.4|1729.6|1729|1730.6|1730|1729.4|1728.8|957
1608049590000|2020-12-15 16:26:30|1729.4|1728.8|1729.4|1729|1729.4|1729|1729.2|1728.8|63
1608049600000|2020-12-15 16:26:40|1729.6|1729.2|1730.2|1730|1730.2|1730|1729.2|1729|924
1608049610000|2020-12-15 16:26:50|1730|1729.8|1730|1729.6|1730.4|1730|1729.6|1729.2|7340
1608049620000|2020-12-15 16:27:00|1730.2|1729.8|1730.8|1730.2|1730.8|1730.4|1730.2|1729.6|1290
1608049630000|2020-12-15 16:27:10|1730.6|1730.4|1730.2|1730|1730.6|1730.4|1730.2|1730|503
1608049640000|2020-12-15 16:27:20|1730.4|1729.6|1730.2|1729.6|1730.4|1729.8|1730|1729.6|58
1608049650000|2020-12-15 16:27:30|1730||1730||1730||1730||0
1608049660000|2020-12-15 16:27:40|1730.2|1729.8|1730.2|1729.8|1730.6|1730|1729.6|1729.2|7182
1608049670000|2020-12-15 16:27:50|1730.4|1730|1730.4|1730.2|1730.8|1730.6|1730.4|1729.8|925
1608049680000|2020-12-15 16:28:00|1730.6|1730.4|1731.4|1731|1731.6|1731.4|1730.6|1730.4|2004
1608049690000|2020-12-15 16:28:10|1731.2|1731.2|1732.4|1732.2|1732.6|1732.2|1731.2|1731|1739
1608049700000|2020-12-15 16:28:20|1732.6|1732.4|1732.6|1732.2|1733.4|1733|1732.6|1732|2484
1608049710000|2020-12-15 16:28:30|1732.4|1732|1730.6|1730.2|1732.4|1732|1730.2|1729.8|3317
1608049720000|2020-12-15 16:28:40|1730.4|1730|1731|1730.6|1731.8|1731.4|1730.2|1729.8|847
1608049730000|2020-12-15 16:28:50|1731.2|1730.8|1730.6|1730|1731.8|1731.4|1730.6|1730|7126
1608049740000|2020-12-15 16:29:00|1730.4||1730.4||1730.6||1730.2||611
1608049750000|2020-12-15 16:29:10|1730.2|1730.2|1731.4|1731.2|1731.8|1731.2|1730.2|1730.2|1473
1608049760000|2020-12-15 16:29:20|1731.6|1731.4|1730.6|1730.2|1732|1731.4|1730.4|1730|4369
1608049770000|2020-12-15 16:29:30|1730.8|1730.4|1731.2|1730.8|1731.2|1730.8|1730.6|1730.4|1912
1608049780000|2020-12-15 16:29:40|1731|1731|1730.6|1730.2|1731|1731|1730.6|1730.2|1215
1608049790000|2020-12-15 16:29:50|1730.4|1730|1730.6|1729.8|1730.6|1730|1730.2|1729.8|632
1608105600000|2020-12-16 08:00:00|1758.8|1720.2|1758.8|1720.2|1758.8|1720.2|1758.8|1720.2|0
1608105620000|2020-12-16 08:00:20|1745.4|1743.8|1745.4|1742.6|1746.4|1743.8|1744.6|1742|520
1608105630000|2020-12-16 08:00:30|1745.6|1742|1743|1741|1745.6|1742.6|1742.4|1741|4365
1608105640000|2020-12-16 08:00:40|1743.8|1742|1746.2|1744.2|1747.4|1745.2|1743|1741|6717
1608105650000|2020-12-16 08:00:50|1745.2|1743.8|1743.2|1741.2|1746|1744.2|1742.4|1741|8938
1608105660000|2020-12-16 08:01:00|1744.6|1741.4|1740.8|1739.2|1744.6|1743.2|1740.8|1739.2|8686
1608105670000|2020-12-16 08:01:10|1741|1739.4|1740.6|1738.4|1741.8|1740|1740.6|1738.4|37
1608105680000|2020-12-16 08:01:20|1740.4|1738.8|1740.8|1739.2|1740.8|1740.2|1739.6|1738.4|780
1608105690000|2020-12-16 08:01:30|1740.6|1740|1742.8|1741.2|1742.8|1741.6|1739.6|1739.2|4171
1608105700000|2020-12-16 08:01:40|1743|1742|1745.8|1743.6|1746|1743.6|1743|1741.6|845
1608105710000|2020-12-16 08:01:50|1744.2|1743.4|1743.8|1742.2|1745.4|1745.2|1743.8|1742.2|4210
1608105720000|2020-12-16 08:02:00|1743.6|1741.6|1745.4|1743.8|1746.2|1744.8|1743.4|1741.6|1082
1608105730000|2020-12-16 08:02:10|1745.6|1744|1743.4|1741.8|1746.2|1744.8|1743.4|1741.8|2226
1608105740000|2020-12-16 08:02:20|1743.6|1742|1743.8|1742.2|1744.8|1743.2|1743.4|1742|1059
1608105750000|2020-12-16 08:02:30|1743.6|1742|1743|1741.2|1743.6|1742|1742.2|1741|188
1608105760000|2020-12-16 08:02:40|1742.8|1741|1741|1740|1742.8|1741|1740.2|1738.8|6368
1608105770000|2020-12-16 08:02:50|1742|1739.8|1747.4|1745.6|1747.4|1745.8|1742|1739.4|17825
1608105780000|2020-12-16 08:03:00|1748|1746.4|1747.8|1746.4|1748.4|1747.6|1745.8|1743.8|109650
1608105790000|2020-12-16 08:03:10|1747.2|1746|1743.4|1742|1747.8|1746.4|1743.4|1741|9316
1608105800000|2020-12-16 08:03:20|1744.4|1742.2|1739.8|1737.8|1744.6|1742.4|1739.8|1737.4|2527
1608105810000|2020-12-16 08:03:30|1740|1738.2|1741.2|1740|1741.2|1740|1739.8|1737.8|3066
1608105820000|2020-12-16 08:03:40|1741|1739|1742.2|1740.2|1742.2|1740.4|1741|1739|598
1608105830000|2020-12-16 08:03:50||1740.4||1741.4||1741.8||1740.4|648
1608105840000|2020-12-16 08:04:00|1742.4|1741.8|1747|1745.8|1748|1746.4|1742.4|1741.4|17173
1608105850000|2020-12-16 08:04:10|1746.6|1746.2|1745|1744|1747|1746.2|1745|1743|10908
1608105860000|2020-12-16 08:04:20|1746.4|1744.2|1745.4|1743.6|1747|1745.6|1744.6|1742.6|982
1608105870000|2020-12-16 08:04:30|1745.2|1743|1743.4|1741.8|1745.2|1743.4|1743.4|1741.4|0
1608105880000|2020-12-16 08:04:40|1743.2|1741.4|1743.2|1741.4|1743.4|1743|1742.2|1740.6|3962
1608105890000|2020-12-16 08:04:50|1743|1741|1743.4|1741.8|1743.4|1742.2|1742.8|1741|2
1608105900000|2020-12-16 08:05:00|1744|1742|1742.6|1741.4|1745.6|1743.8|1742.2|1740.6|2687
1608105910000|2020-12-16 08:05:10|1742|1741|1738|1736.8|1742|1741|1738|1736.4|4560
1608105920000|2020-12-16 08:05:20|1737.8|1736.6|1736|1735.2|1737.8|1736.8|1736|1735.2|933
1608105930000|2020-12-16 08:05:30|1735.8|1734.2|1734.4|1733.2|1735.8|1734.4|1734.4|1733|2591
1608105940000|2020-12-16 08:05:40|1734.2|1733.4|1739.2|1737.4|1740.2|1739.6|1733.8|1733|17064
1608105950000|2020-12-16 08:05:50|1739.6|1738.2|1742.2|1740.8|1742.2|1740.8|1739.2|1737.4|7318
1608105960000|2020-12-16 08:06:00|1743.2|1741|1744.2|1743.2|1744.2|1743.2|1743|1741|1373
1608105970000|2020-12-16 08:06:10|1744.4|1743.4|1745.6|1744.2|1745.8|1744.8|1744.4|1743.2|467
1608105980000|2020-12-16 08:06:20|1745|1744|1745.4|1743.8|1745.6|1744.2|1744.8|1743.2|3012
1608105990000|2020-12-16 08:06:30|1745.6|1744|1744|1742.6|1745.6|1744.2|1743.8|1742.2|5120
1608106000000|2020-12-16 08:06:40|1743.8|1742.8|1745.4|1744.2|1746|1744.2|1743.8|1742.2|1363
1608106010000|2020-12-16 08:06:50|1745.2|1743.4|1741.8|1740|1745.2|1743.4|1741.8|1740|1884
1608106020000|2020-12-16 08:07:00|1742.4|1740.2|1742.8|1741.4|1742.8|1741.4|1742.2|1740.2|3250
1608106030000|2020-12-16 08:07:10|1743.2|1742|1744.8|1743.6|1745.8|1744.2|1743.2|1742|7479
1608106040000|2020-12-16 08:07:20|1745|1743.8|1744|1742.6|1745|1743.8|1744|1742.2|2579
1608106050000|2020-12-16 08:07:30|1743.8|1742.2|1745|1743.6|1745|1743.6|1743.8|1742.2|88
1608106060000|2020-12-16 08:07:40|1745.2|1744.2|1746.2|1745.2|1746.2|1745.6|1745.2|1744.2|16001
1608106070000|2020-12-16 08:07:50|1746|1745|1744.6|1743|1747.8|1746.4|1744.6|1742.8|1952
1608106080000|2020-12-16 08:08:00|1745.6|1744|1742.6|1741.2|1745.8|1744.6|1742.6|1741.2|2406
1608106090000|2020-12-16 08:08:10|1742.8|1741.4|1745.8|1744.4|1746.6|1745|1742.8|1741.4|2065
1608106100000|2020-12-16 08:08:20|1745.6|1744.2|1745.2|1744.6|1745.6|1744.6|1744.6|1742.6|2675
1608106110000|2020-12-16 08:08:30|1746.2|1744.8|1748.6|1747.6|1748.8|1747.6|1746.2|1744.8|5131
1608106120000|2020-12-16 08:08:40|1748.8|1747.8|1748|1746.4|1749|1748.2|1747.4|1746.2|2045
1608106130000|2020-12-16 08:08:50|1748.2|1746.6|1748.6|1747.6|1748.6|1747.8|1748.2|1746.6|794
1608106140000|2020-12-16 08:09:00|1748.4|1747.8|1748.4|1747.8|1749|1748.4|1748.4|1747.4|2663
1608106150000|2020-12-16 08:09:10|1748.2|1747.4|1749.8|1748.8|1750|1748.8|1748.2|1747.4|4780
1608106160000|2020-12-16 08:09:20|1750|1749.6|1750|1749.4|1750.6|1749.8|1748.6|1747.4|12820
1608106170000|2020-12-16 08:09:30|1749.8|1749.2|1749.8|1749.2|1750|1749.2|1749.4|1749|3807
1608106180000|2020-12-16 08:09:40|1750|1749.4|1750.4|1750|1751|1750.6|1750|1749|17992
1608106190000|2020-12-16 08:09:50|1750.2|1749.6|1749.2|1747.6|1750.4|1749.6|1748.2|1746.8|4035
1608106200000|2020-12-16 08:10:00|1749.4|1747.8|1747.4|1746.2|1749.6|1748.8|1747.4|1746.2|300
1608106210000|2020-12-16 08:10:10|1747.6|1746.4|1749.2|1748.2|1749.6|1748.8|1746.8|1745.6|6126
1608106220000|2020-12-16 08:10:20|1749.6|1748.6|1748.4|1747.4|1749.8|1749|1748|1747|3471
1608106230000|2020-12-16 08:10:30|1748|1747.2|1747.4|1746.4|1748.4|1747.2|1747|1745.6|681
1608106240000|2020-12-16 08:10:40|1747.8|1746.6|1748|1747|1748.6|1747.4|1747.8|1746.6|172
1608106250000|2020-12-16 08:10:50|1747.8|1746.8|1747.8|1746.6|1748|1747.4|1747.8|1746.4|350
1608106260000|2020-12-16 08:11:00|1747.2|1746.4|1745.4|1743.8|1747.2|1746.4|1745.4|1743.8|2660
1608106270000|2020-12-16 08:11:10|1745.2|1743.6|1745.6|1744.6|1745.6|1744.6|1744.8|1743.4|230
1608106280000|2020-12-16 08:11:20|1745.4|1744.8|1748.2|1747.4|1748.2|1747.6|1745.4|1744.8|3101
1608106290000|2020-12-16 08:11:30|1747.8|1747.6|1748.2|1747.2|1748.2|1747.6|1747.8|1747.2|510
1608106300000|2020-12-16 08:11:40|1748|1747.4|1748.2|1747.4|1748.2|1747.4|1748|1747.2|0
1608106310000|2020-12-16 08:11:50|1748.8|1747.6|1749.8|1748.6|1750|1749.2|1748|1747.4|790
1608106320000|2020-12-16 08:12:00|1750|1748.8|1748.2|1747.2|1751|1749.8|1748.2|1747.2|4623
1608106330000|2020-12-16 08:12:10|1748.6|1747.4|1748|1747.4|1749|1748.2|1748|1747.2|2411
1608106340000|2020-12-16 08:12:20|1748.8|1747.6|1749|1748.4|1749|1748.4|1748.8|1747.6|63
1608106350000|2020-12-16 08:12:30|1748.6|1748|1750|1749.4|1750.2|1749.6|1748.4|1748|2473
1608106360000|2020-12-16 08:12:40|1750.2|1749|1750.4|1749.2|1750.6|1749.4|1750.2|1748.8|0
1608106370000|2020-12-16 08:12:50||1749.4||1749.2||1749.6||1749.2|131
1608106380000|2020-12-16 08:13:00|1750.2|1749.4|1750.2|1749.2|1750.2|1749.4|1750.2|1749.2|60
1608106390000|2020-12-16 08:13:10|1749.8|1749|1748.6|1747.6|1749.8|1749.2|1748.6|1747|3872
1608106400000|2020-12-16 08:13:20|1748.4|1747.4|1749.2|1748.4|1749.2|1748.4|1748|1747.4|1057
1608106410000|2020-12-16 08:13:30|1749|1748.2|1749.8|1749|1750.2|1749|1749|1747.8|1338
1608106420000|2020-12-16 08:13:40|1750.4|1749.2|1750.4|1749.4|1750.4|1749.8|1750|1749|1095
1608106430000|2020-12-16 08:13:50|1750.2|1749.2|1750.2|1749.2|1750.4|1749.6|1750.2|1749.2|0
1608106440000|2020-12-16 08:14:00|1749.8|1749|1748.8|1747.6|1750.2|1749.2|1748.8|1747.6|6406
1608106450000|2020-12-16 08:14:10|1748.6|1747.8|1748.2|1747.6|1748.6|1748|1747.8|1747|2473
1608106460000|2020-12-16 08:14:20|1748|1747|1746.8|1746.2|1748|1747.6|1746.6|1745.6|587
1608106470000|2020-12-16 08:14:30|1746.6|1746|1746.4|1745.6|1747|1746.4|1745.8|1745.2|4983
1608106480000|2020-12-16 08:14:40|1746.6|1745.8|1746.4|1745.6|1746.6|1745.8|1746.2|1745.6|791
1608106490000|2020-12-16 08:14:50|1746.6|1746.4|1748.6|1747.6|1748.6|1748|1746.6|1746.4|2756
1608106500000|2020-12-16 08:15:00|1749|1747.8|1751.2|1751|1752.4|1751.6|1748.6|1747.8|18420
1608106510000|2020-12-16 08:15:10|1751.4|1750.8|1751.2|1750|1751.4|1750.8|1749.8|1748.4|3079
1608106520000|2020-12-16 08:15:20|1751|1749.8|1751.6|1751.2|1753|1752.4|1750.4|1749.8|9890
1608106530000|2020-12-16 08:15:30|1751.4|1751|1752.4|1751.6|1752.4|1751.6|1751.2|1750.8|5150
1608106540000|2020-12-16 08:15:40|1752.2|1751.4|1751.2|1749.8|1752.2|1751.8|1751|1749.6|4399
1608106550000|2020-12-16 08:15:50|1751|1749.4|1751.6|1750.8|1753|1752.2|1750.4|1749.2|10329
1608106560000|2020-12-16 08:16:00|1752|1751|1753.6|1752.6|1753.6|1752.8|1752|1751|3164
1608106570000|2020-12-16 08:16:10|1753.4|1752.4|1752.4|1751.4|1753.4|1752.6|1751.8|1750.6|6416
1608106580000|2020-12-16 08:16:20|1752.6|1751.6|1752.4|1751.8|1752.8|1752.2|1752.4|1751.6|228
1608106590000|2020-12-16 08:16:30|1752.2|1751.6|1752.6|1751.6|1752.6|1752|1752.2|1751.4|1091
1608106600000|2020-12-16 08:16:40|1752.4|1751.4|1751.6|1750.4|1752.4|1751.4|1751.4|1750.2|2248
1608106610000|2020-12-16 08:16:50|1752|1750.6|1752.8|1752.2|1753.8|1753|1752|1750.6|19766
1608106620000|2020-12-16 08:17:00|1752.6|1752|1752.8|1752|1753.8|1753.6|1752.4|1751.2|3487
1608106630000|2020-12-16 08:17:10|1752.4|1751.8|1752.6|1751.6|1752.8|1752|1752|1751.2|5395
1608106640000|2020-12-16 08:17:20|1752.4|1751.2|1750.8|1750|1752.4|1751.4|1750.8|1750|2198
1608106650000|2020-12-16 08:17:30|1750.4|1749.6|1750.8|1749.6|1751|1750.2|1750|1749|410
1608106660000|2020-12-16 08:17:40|1750.6|1749.8|1751.2|1750.4|1752.4|1751.6|1750.4|1749.8|1457
1608106670000|2020-12-16 08:17:50|1751.4|1750.6|1751.6|1750.8|1751.8|1750.8|1751.4|1750.4|200
1608106680000|2020-12-16 08:18:00|1751.4|1751|1751.6|1750.8|1751.6|1751.4|1751.4|1750.6|1023
1608106690000|2020-12-16 08:18:10||1751||1751||1751||1750.8|0
1608106700000|2020-12-16 08:18:20|1752|1751.2|1752.2|1751.6|1752.2|1751.6|1752|1751|1420
1608106710000|2020-12-16 08:18:30|1752|1751.4|1752.2|1751.6|1752.6|1752|1751.8|1751.4|4566
1608106720000|2020-12-16 08:18:40|1752|1751.8|1754.4|1753.4|1755|1753.8|1751.8|1751.2|8816
1608106730000|2020-12-16 08:18:50|1754.8|1753.6|1754|1753.6|1755|1754.2|1753.8|1753.4|3809
1608106740000|2020-12-16 08:19:00|1754.2|1753.8|1754.2|1753.8|1754.6|1753.8|1753.8|1753.4|3166
1608106750000|2020-12-16 08:19:10|1754.4|1754|1754.4|1753.8|1754.6|1754.2|1754.4|1753.8|428
1608106760000|2020-12-16 08:19:20|1754.6|1754|1754.6|1753.8|1755.4|1754.8|1754.4|1753.8|4103
1608106770000|2020-12-16 08:19:30|1754.2|1753.4|1754.2|1753.6|1754.6|1753.6|1753|1752|988
1608106780000|2020-12-16 08:19:40|1754|1753.4|1754.8|1754|1754.8|1754.2|1753.8|1753.2|1994
1608106790000|2020-12-16 08:19:50|1754.4|1753.8|1754.8|1753.8|1754.8|1754|1754|1753.6|3461
1608106800000|2020-12-16 08:20:00|1755|1754|1755|1754.6|1755|1754.6|1755|1753.8|3502
1608106810000|2020-12-16 08:20:10|1754.8|1754.4|1753.4|1752.8|1754.8|1754.4|1753.2|1752.4|3663
1608106820000|2020-12-16 08:20:20|1753.6|1752.6|1752.4|1751.6|1753.6|1752.8|1752|1751.2|4063
1608106830000|2020-12-16 08:20:30|1752.2|1751.4|1751|1750.4|1752.2|1751.4|1750.8|1750.4|2702
1608106840000|2020-12-16 08:20:40|1750.8|1750.2|1751.2|1750.6|1751.6|1750.8|1750.6|1750.2|3264
1608106850000|2020-12-16 08:20:50|1751.6|1750.8|1753.2|1752.6|1753.8|1753.2|1751.6|1750.8|2816
1608106860000|2020-12-16 08:21:00|1753|1752.2|1752.2|1751.6|1753.2|1752.4|1752.2|1751.2|1286
1608106870000|2020-12-16 08:21:10|1752.6|1752|1752.8|1752.2|1753.2|1752.4|1752.6|1751.6|968
1608106890000|2020-12-16 08:21:30|1752.6|1752|1753.8|1753|1754|1753.2|1752.6|1752|822
1608106900000|2020-12-16 08:21:40|1754|1753.2|1753.8|1753|1754|1753.2|1753.8|1753|0
1608106910000|2020-12-16 08:21:50|1753.6|1753.2|1754.2|1753.4|1754.4|1753.6|1753.4|1753|697
1608106920000|2020-12-16 08:22:00|1754.4|1753.6|1754.8|1753.8|1755|1754.2|1754.4|1753.2|278
1608106930000|2020-12-16 08:22:10|1754.6|1754|1754|1753.8|1754.8|1754.2|1754|1753.8|3510
1608106940000|2020-12-16 08:22:20|1754.2|1754|1755|1754.4|1755|1754.4|1754.2|1753.8|709
1608106950000|2020-12-16 08:22:30|1754.8|1754.6|1755.6|1754.6|1755.6|1754.6|1754.6|1754.2|2626
1608106960000|2020-12-16 08:22:40|1755.4|1754.8|1756.4|1756|1756.4|1756|1755.4|1754.8|11363
1608106970000|2020-12-16 08:22:50|1756.2|1756.2|1757|1756.6|1757|1756.8|1756.2|1756|5686
1608106980000|2020-12-16 08:23:00|1757.4|1756.8|1757.8|1757|1758|1757.6|1757.2|1756.8|7722
1608106990000|2020-12-16 08:23:10|1757.4|1757.4|1757.4|1757|1757.8|1757.4|1757|1756.8|25247
1608107000000|2020-12-16 08:23:20|1757|1756.8|1758.2|1757.8|1758.4|1757.8|1756.8|1756.6|12728
1608107010000|2020-12-16 08:23:30|1757.8|1757.6|1757.6|1757.4|1758|1757.6|1757.4|1757|8524
1608107020000|2020-12-16 08:23:40|1758|1757.2|1758.4|1757.8|1758.4|1757.8|1756.6|1756.4|6668
1608107030000|2020-12-16 08:23:50|1758.6|1758|1759|1758.2|1759|1758.6|1758|1757.2|7073
1608107040000|2020-12-16 08:24:00|1759.2|1758.6|1760.4|1760|1760.8|1760.2|1759|1758.6|15957
1608107050000|2020-12-16 08:24:10|1760.6|1760.2|1760.2|1760|1760.8|1760.4|1760|1759.2|7344
1608107060000|2020-12-16 08:24:20|1760.6|1760.2|1761.8|1760.8|1762|1760.8|1760.2|1760|2317
1608107070000|2020-12-16 08:24:30|1762|1761|1761.8|1761|1762|1761.2|1761.2|1760.8|1627
1608107080000|2020-12-16 08:24:40|1761.6|1760.8|1761.2|1760.4|1761.6|1761.2|1760.8|1760|77738
1608107090000|2020-12-16 08:24:50|1761|1760.6|1760.2|1759.8|1761.2|1760.6|1759.2|1758.2|15833
1608107100000|2020-12-16 08:25:00|1760|1759.4|1762.2|1761.6|1762.4|1761.6|1759.8|1759.2|9427
1608107110000|2020-12-16 08:25:10|1762.6|1761.8|1762|1761.2|1763|1762|1761.6|1761|10404
1608107120000|2020-12-16 08:25:20|1762.2|1761|1762.2|1761.2|1762.2|1762|1761.6|1761|4531
1608107130000|2020-12-16 08:25:30|1761.8|1761|1760.8|1760.4|1761.8|1761|1760.6|1760|8862
1608107140000|2020-12-16 08:25:40|1761|1760.6|1762|1761.2|1762.6|1761.6|1761|1760.6|3553
1608107150000|2020-12-16 08:25:50|1762.4|1761.6|1763.4|1763|1763.6|1763|1762.4|1761.6|571
1608107160000|2020-12-16 08:26:00|1763.2|1762.8|1763.8|1763|1764.4|1763.8|1763|1762.4|7902
1608107170000|2020-12-16 08:26:10|1763.6|1762.6|1763.8|1763|1763.8|1763|1762.8|1762.2|3721
1608107180000|2020-12-16 08:26:20|1763.4|1762.8|1763.8|1762.6|1764.2|1763.4|1763.4|1762.6|2753
1608107190000|2020-12-16 08:26:30|1763.6|1762.4|1762.6|1761.8|1763.6|1762.6|1761.6|1761.4|6527
1608107200000|2020-12-16 08:26:40|1762.8|1762|1762.8|1762.4|1763|1762.4|1762.8|1762|4414
1608107210000|2020-12-16 08:26:50|1762.6|1762.2|1763|1762.4|1763|1762.4|1762.6|1762.2|4120
1608107220000|2020-12-16 08:27:00|1763.8|1762.6|1765.4|1764.4|1765.4|1765|1763.8|1762.6|11164
1608107230000|2020-12-16 08:27:10|1765|1764.2|1765.6|1765|1765.8|1765.2|1765|1763.8|8606
1608107240000|2020-12-16 08:27:20|1765.4|1764.6|1765.2|1764.4|1765.6|1764.6|1765.2|1764.2|495
1608107250000|2020-12-16 08:27:30|1764.8|1764.6|1765.6|1765|1765.6|1765|1764.8|1764.4|3601
1608107260000|2020-12-16 08:27:40|1765.8|1765.2|1766|1765.6|1766|1765.6|1765.8|1765.2|240
1608107270000|2020-12-16 08:27:50|1765.8|1764.8|1766.8|1766.2|1767|1766.2|1765|1764.8|3900
1608107280000|2020-12-16 08:28:00|1767|1766.4|1767|1766.2|1767.8|1767.2|1767|1766.2|6723
1608107290000|2020-12-16 08:28:10|1766.6|1766.4|1766.2|1765.4|1766.6|1766.4|1766.2|1765.4|3964
1608107300000|2020-12-16 08:28:20|1766|1765.6|1765.8|1765.4|1766.2|1765.6|1765.6|1765|1549
1608107310000|2020-12-16 08:28:30|1765.6|1765.2|1766|1765.2|1766.2|1765.8|1765.6|1765|1870
1608107320000|2020-12-16 08:28:40|1765.6|1764.8|1763.6|1763|1765.6|1764.8|1763.4|1762.8|5869
1608107330000|2020-12-16 08:28:50|1763.4|1762.8|1763.4|1762.8|1763.6|1763|1763.4|1762.8|768
1608107340000|2020-12-16 08:29:00|1763.2|1762.4|1763|1762.2|1763.4|1762.8|1762.6|1761.2|4759
1608107350000|2020-12-16 08:29:10|1763.2|1762.4|1766|1765|1766.2|1765.2|1763.2|1762.4|4421
1608107360000|2020-12-16 08:29:20|1766.2|1765.4|1767|1765.8|1767.4|1766.2|1766.2|1765.4|2128
1608107370000|2020-12-16 08:29:30|1766.2|1765.6|1763.6|1762.4|1766.2|1765.6|1763.6|1762.2|1523
1608107380000|2020-12-16 08:29:40|1764|1762.6|1764.8|1763.6|1764.8|1763.6|1764|1762.6|834
1608107390000|2020-12-16 08:29:50|1765|1763.8|1765.6|1764.4|1766.2|1765|1765|1763.8|0
1608107400000|2020-12-16 08:30:00|1766|1764.6|1767.6|1766.4|1767.6|1766.8|1766|1764.6|3751
1608107410000|2020-12-16 08:30:10|1767.4|1766.6|1768.4|1767.8|1768.6|1767.8|1767.4|1766.6|4162
1608107420000|2020-12-16 08:30:20|1768.8|1768|1769.6|1769|1769.6|1769.4|1768.8|1767.8|7380
1608107430000|2020-12-16 08:30:30|1769.2|1768.8|1771|1770.4|1771.8|1770.8|1769.2|1768.8|10909
1608107440000|2020-12-16 08:30:40|1771.6|1770.6|1772|1771|1772|1771|1771.6|1770.6|345
1608107450000|2020-12-16 08:30:50|1771.8|1770.8|1771.8|1771|1772|1771|1771|1770.8|333
1608107460000|2020-12-16 08:31:00|1772.4|1771.4|1772.4|1771.2|1773|1772|1771.4|1770.6|7029
1608107470000|2020-12-16 08:31:10|1772.8|1771.4|1772.8|1771.4|1773|1772|1772.8|1771.4|0
1608107480000|2020-12-16 08:31:20|1772.6|1771.6|1771.8|1771.2|1772.6|1771.6|1771.4|1770.8|3246
1608107490000|2020-12-16 08:31:30|1771.6|1770.8|1771.8|1770.8|1771.8|1771.2|1770|1769.4|3639
1608107500000|2020-12-16 08:31:40|1772|1771|1772|1771.6|1772.4|1771.8|1771.2|1770.6|8331
1608107510000|2020-12-16 08:31:50|1772.2|1771.8|1771.8|1771.2|1772.8|1772|1771.6|1771|3777
1608107520000|2020-12-16 08:32:00|1771.6|1771|1772|1771.2|1772|1771.2|1770.2|1769.6|5972
1608107530000|2020-12-16 08:32:10|1771.8|1771|1772.2|1771.4|1772.6|1771.6|1771.4|1770.6|3607
1608107540000|2020-12-16 08:32:20|1772|1771.8|1772.4|1771.4|1772.4|1771.8|1772|1771.4|2733
1608107550000|2020-12-16 08:32:30|1772.2|1771.2|1772.2|1771.4|1772.6|1771.4|1771.4|1771.2|6086
1608107560000|2020-12-16 08:32:40|1772|1771.6|1772.4|1771.8|1772.4|1772|1771.8|1771.2|1996
1608107570000|2020-12-16 08:32:50|1772.6|1772|1772.6|1771.8|1772.8|1772.4|1772.6|1771.8|537
1608107580000|2020-12-16 08:33:00|1772.4|1772|1773|1772.8|1773|1772.8|1772.4|1771.8|5207
1608107590000|2020-12-16 08:33:10|1773.2|1772.6|1773.6|1773.2|1774|1773.6|1773.2|1772.6|6277
1608107600000|2020-12-16 08:33:20|1773.4|1773|1773.2|1772.6|1773.6|1773|1773|1772.6|2916
1608107610000|2020-12-16 08:33:30|1773|1772.8|1772.6|1771.6|1773.2|1772.8|1772.6|1771.6|2532
1608107620000|2020-12-16 08:33:40|1772.4|1771.8|1773.8|1773.2|1773.8|1773.2|1772.4|1771.8|992
1608107630000|2020-12-16 08:33:50|1773.4|1773|1773.2|1772.6|1773.6|1773.2|1773.2|1772.4|2344
1608107640000|2020-12-16 08:34:00|1773.4|1772.4|1773.4|1772.6|1773.4|1772.6|1773.4|1772.4|636
1608107650000|2020-12-16 08:34:10|1773.6|1773|1773.8|1773.4|1774|1773.6|1773.6|1773|1629
1608107660000|2020-12-16 08:34:20|1774|1773.6|1774.6|1773.8|1775|1774.2|1773.8|1773.6|1522
1608107670000|2020-12-16 08:34:30|1774.8|1774|1774.6|1774|1774.8|1774|1774.6|1773.8|60
1608107680000|2020-12-16 08:34:40|1774.4|1773.8|1774.6|1774.2|1774.6|1774.2|1774.2|1773.8|1943
1608107690000|2020-12-16 08:34:50|1774.8|1774.4|1774|1773.4|1775.6|1775|1774|1773.4|13098
1608107700000|2020-12-16 08:35:00|1773.8|1773.2|1772.2|1771.4|1773.8|1773.2|1771.4|1771|8213
1608107710000|2020-12-16 08:35:10|1772|1771.6|1772.2|1771.6|1772.2|1771.6|1772|1771.6|350
1608107720000|2020-12-16 08:35:20|1772.8|1771.8|1773.4|1772.4|1773.6|1773.2|1772.8|1771.8|2166
1608107730000|2020-12-16 08:35:30|1773.2|1772.2|1774|1773.4|1774|1773.4|1772|1771.4|3046
1608107740000|2020-12-16 08:35:40|1773.8|1773.2|1774|1773.4|1774|1773.4|1773.2|1772.8|4197
1608107750000|2020-12-16 08:35:50|1774.2|1773.6|1775|1774.6|1775.8|1775.2|1773.4|1773.2|7430
1608107760000|2020-12-16 08:36:00|1775.6|1774.4|1773.6|1772.8|1775.8|1775|1773.6|1772.8|4611
1608107770000|2020-12-16 08:36:10|1773.8|1773|1773.6|1773|1774.4|1773.8|1773.4|1772.8|2818
1608107780000|2020-12-16 08:36:20|1773.8|1772.8|1772.6|1771.8|1773.8|1773|1772.6|1771.8|9922
1608107790000|2020-12-16 08:36:30|1773|1772|1773.8|1772.8|1773.8|1772.8|1772.4|1771.8|101
1608107800000|2020-12-16 08:36:40|1773.6|1772.4|1773.4|1772.4|1773.6|1772.8|1772.6|1772.2|1686
1608107810000|2020-12-16 08:36:50|1773|1772.6|1773.4|1772.4|1773.4|1772.6|1773|1772.4|470
1608107820000|2020-12-16 08:37:00|1773.2||1773.2||1773.2||1773.2||0
1608107830000|2020-12-16 08:37:10|1773|1772|1772.6|1772.4|1773|1772.4|1772.6|1772|2106
1608107840000|2020-12-16 08:37:20|1773|1772.2|1772.6|1772|1773|1772.2|1772.6|1772|1508
1608107850000|2020-12-16 08:37:30|1772.4|1771.6|1772.2|1771.4|1772.4|1771.6|1770.4|1770.2|5078
1608107860000|2020-12-16 08:37:40|1771.4|1771.2|1771.4|1770.8|1771.4|1771.2|1770.8|1770.4|3041
1608107870000|2020-12-16 08:37:50|1771.8|1771|1773.8|1773.2|1773.8|1773.2|1771.8|1771|1512
1608107880000|2020-12-16 08:38:00|1773.4|1773|1771.4|1771|1773.4|1773|1771.2|1770.4|6001
1608107890000|2020-12-16 08:38:10|1771.2|1770.8|1770.8|1770.2|1771.2|1770.8|1770.6|1770|496
1608107900000|2020-12-16 08:38:20|1770.6|1770|1770.8|1770.2|1770.8|1770.2|1770.6|1770|0
1608107910000|2020-12-16 08:38:30|1771.2|1770.4|1771|1770.4|1771.4|1770.6|1771|1770.2|950
1608107920000|2020-12-16 08:38:40|1770.6|1770.2|1770.8|1770.2|1771|1770.4|1770.6|1770|994
1608107930000|2020-12-16 08:38:50|1770.6|1770|1769.6|1768.8|1770.6|1770.2|1769.6|1768.4|6595
1608107940000|2020-12-16 08:39:00|1769.4|1768.4|1768.4|1767.6|1769.4|1768.4|1768|1766.8|485
1608107950000|2020-12-16 08:39:10|1768.6|1768.4|1769.4|1768.4|1769.4|1768.4|1768.6|1768.4|941
1608107960000|2020-12-16 08:39:20|1769.2|1768|1768.8|1768|1769.4|1768|1768.8|1768|1223
1608107970000|2020-12-16 08:39:30|1768.6|1767.8|1768|1767.2|1768.6|1768.2|1768|1767.2|1669
1608107980000|2020-12-16 08:39:40|1767.8|1767.4|1766.2|1766|1767.8|1767.4|1766.2|1765.6|4661
1608107990000|2020-12-16 08:39:50|1766.4|1766.2|1767|1766.4|1767.6|1766.6|1766.4|1766.2|1343
1608108000000|2020-12-16 08:40:00|1766.8|1766.2|1766.8|1766.2|1767.2|1766.4|1766.4|1766.2|2104
1608108010000|2020-12-16 08:40:10|1767|1766.4|1767|1766.2|1767.2|1766.6|1767|1766.2|281
1608108020000|2020-12-16 08:40:20|1767.2|1766.4|1767.2|1766.6|1767.8|1766.8|1767.2|1766.2|685
1608108030000|2020-12-16 08:40:30|1767.6|1766.4|1769.8|1768.6|1769.8|1768.6|1767.6|1766.4|679
1608108040000|2020-12-16 08:40:40|1770|1769.2|1770.8|1770.2|1771|1770.2|1770|1769.2|837
1608108050000|2020-12-16 08:40:50|1771|1770.4|1771.8|1770.8|1772|1770.8|1771|1770.4|225
1608108060000|2020-12-16 08:41:00||1770.6||1770.8||1770.8||1770.6|0
1608108070000|2020-12-16 08:41:10|1771.6|1771|1771.2|1770.4|1771.6|1771.2|1770.8|1770.2|1794
1608108080000|2020-12-16 08:41:20|1770.8|1770.6|1770.8|1770|1771|1770.6|1770.2|1770|1568
1608108090000|2020-12-16 08:41:30|1771|1770.4|1771|1770.6|1771|1770.6|1771|1770.4|837
1608108100000|2020-12-16 08:41:40||1770.4||1770.6||1770.6||1770.4|0
1608108110000|2020-12-16 08:41:50|1770.8|1770.4|1770.8|1770.4|1771|1770.4|1770.6|1770.4|222
1608108120000|2020-12-16 08:42:00|1770.6|1770.2|1770.8|1770|1770.8|1770.2|1770.2|1769.4|15864
1608108130000|2020-12-16 08:42:10|1771|1770.2|1770.6|1770|1771|1770.2|1770.2|1770|791
1608108140000|2020-12-16 08:42:20|1770.4|1769.4|1769.8|1769|1770.4|1770|1769.4|1768.6|4080
1608108150000|2020-12-16 08:42:30|1769.6|1768.6|1767.8|1767.2|1769.8|1768.6|1767.8|1767.2|1321
1608108160000|2020-12-16 08:42:40|1767.6|1766.6|1765.4|1765|1767.6|1766.6|1765.4|1765|4337
1608108170000|2020-12-16 08:42:50|1765.2|1764.6|1765|1764.4|1765.4|1764.6|1764.8|1763.8|1476
1608108180000|2020-12-16 08:43:00|1765.4|1764.6|1764|1763|1765.6|1764.8|1763.2|1762.8|6170
1608108200000|2020-12-16 08:43:20|1764.2|1763.2|1765.8|1764.6|1765.8|1764.6|1764.2|1763.2|1823
1608108210000|2020-12-16 08:43:30|1765.6|1764.8|1765.6|1765|1765.8|1765|1765.6|1764.6|0
1608108220000|2020-12-16 08:43:40|1765.8||1765.8||1765.8||1765.8||0
1608108230000|2020-12-16 08:43:50|1766.4|1765.4|1766.2|1765.4|1767|1765.8|1765.8|1765.4|5564
1608108240000|2020-12-16 08:44:00|1765.8|1765.2|1765.4|1765|1765.8|1765.2|1765.4|1765|689
1608108250000|2020-12-16 08:44:10|1765.2|1763.6|1764.2|1763.2|1765.4|1763.8|1763.4|1762.6|7350
1608108260000|2020-12-16 08:44:20|1764|1763|1763.6|1762.8|1764|1763|1763.2|1762.8|528
1608108270000|2020-12-16 08:44:30|1763.4|1763|1762.8|1762|1763.6|1763|1762.8|1762|1501
1608108280000|2020-12-16 08:44:40|1763|1762.2|1763|1762.2|1763.4|1762.2|1763|1762.2|0
1608108290000|2020-12-16 08:44:50|1763.2|1762|1766.4|1765.4|1767|1765.4|1762.8|1762|6376
1608108300000|2020-12-16 08:45:00|1766.2|1765.2|1765.2|1764.4|1766.2|1765.2|1765.2|1764.4|498
1608108310000|2020-12-16 08:45:10|1765.6|1764.6|1765.6|1764.8|1765.6|1764.8|1764.8|1764|626
1608108320000|2020-12-16 08:45:20|1765.4|1764.6|1764.4|1763.4|1765.4|1764.8|1763.6|1762.4|1293
1608108330000|2020-12-16 08:45:30|1764.6|1763.6|1764.2|1763.4|1764.8|1763.8|1764.2|1763.4|0
1608108340000|2020-12-16 08:45:40|1764.4|1763.6|1764.2|1763.4|1764.4|1763.6|1764.2|1763.4|0
1608108350000|2020-12-16 08:45:50|1764.4|1763.6|1765.4|1764.2|1765.4|1764.2|1764.2|1763.4|903
1608108360000|2020-12-16 08:46:00|1765.6|1764.6|1765.6|1765|1765.8|1765|1765|1764.6|300
1608108370000|2020-12-16 08:46:10|1765.4|1764.8|1764.8|1763.8|1765.4|1764.8|1764.6|1763.8|1321
1608108380000|2020-12-16 08:46:20|1765|1764|1766.2|1765.6|1766.4|1765.8|1765|1763.8|1233
1608108390000|2020-12-16 08:46:30|1766.4|1765.8|1766.2|1765.6|1766.4|1765.8|1766.2|1765.6|199
1608108400000|2020-12-16 08:46:40|1766.4|1765.8|1767.8|1767.2|1768.2|1767.2|1766|1765.6|1166
1608108410000|2020-12-16 08:46:50|1768|1767.4|1767.8|1767.2|1768.2|1767.6|1767.4|1767.2|1925
1608108420000|2020-12-16 08:47:00|1767.6|1767|1768.2|1767.4|1768.4|1767.4|1767|1766.8|1611
1608108430000|2020-12-16 08:47:10|1768.4|1767.2|1768.2|1767.2|1768.8|1767.8|1767.4|1767.2|971
1608108440000|2020-12-16 08:47:20|1768.6|1767.4|1767.4|1766.8|1768.6|1767.8|1767.4|1766.8|526
1608108450000|2020-12-16 08:47:30|1767.2|1766.4|1767.6|1767|1767.8|1767|1767|1766.4|1419
1608108460000|2020-12-16 08:47:40|1767.4|1767.2|1768.6|1767.6|1768.6|1767.8|1767.4|1767|203
1608108470000|2020-12-16 08:47:50|1768.4|1767.2|1768|1767.2|1768.4|1767.2|1767.4|1767.2|3532
1608108480000|2020-12-16 08:48:00|1768.2|1767.4|1768.6|1767.8|1768.8|1768.2|1768.2|1767.4|286
1608108490000|2020-12-16 08:48:10|1768.4|1768|1768|1767.4|1768.4|1768|1768|1767.4|0
1608108500000|2020-12-16 08:48:20|1767.6|1767.2|1767.2|1766.2|1767.6|1767.2|1766.4|1765.8|7902
1608108510000|2020-12-16 08:48:30|1767|1766|1767.2|1766.6|1767.2|1766.6|1766.8|1766|1738
1608108520000|2020-12-16 08:48:40|1767|1766.4|1766.8|1766.4|1767.2|1766.6|1766.8|1766.4|0
1608108530000|2020-12-16 08:48:50|1767|1766.6|1767.2|1766.4|1767.2|1766.8|1766.8|1766.4|1662
1608108540000|2020-12-16 08:49:00||1766.6||1766.4||1766.6||1766.4|0
1608108550000|2020-12-16 08:49:10|1766.8|1766.2|1765.6|1764.8|1767.2|1766.2|1765.4|1764.8|1656
1608108560000|2020-12-16 08:49:20|1765.8|1765|1765.4|1764.8|1766|1765.2|1765.4|1764.8|651
1608108570000|2020-12-16 08:49:30|1765.6|1765|1765.8|1765|1765.8|1765.4|1765.6|1764.8|783
1608108580000|2020-12-16 08:49:40|1766|1765.2|1766.4|1765.8|1766.4|1765.8|1766|1765.2|348
1608108590000|2020-12-16 08:49:50|1766.2|1765.6|1764.6|1763.6|1766.2|1765.6|1763.8|1762.8|2030
1608108600000|2020-12-16 08:50:00|1764.4|1763.4|1763.8|1763|1764.6|1763.6|1763.4|1762.4|801
1608108610000|2020-12-16 08:50:10|1763.6|1762.8|1763.6|1762.6|1763.8|1763.4|1763.4|1762.6|762
1608108620000|2020-12-16 08:50:20|1763.4|1762.4|1762.8|1762|1763.4|1762.6|1762.8|1762|928
1608108630000|2020-12-16 08:50:30|1762.4|1761.4|1761.2|1760.6|1762.4|1761.4|1760.6|1760.4|2157
1608108640000|2020-12-16 08:50:40|1760.8|1760.4|1760.8|1760.4|1760.8|1760.4|1760.8|1760.4|233
1608108650000|2020-12-16 08:50:50|1760.6|1760.2|1761.2|1760.4|1761.2|1760.8|1760.2|1759.6|1764
1608108660000|2020-12-16 08:51:00|1761|1760.2|1761|1759.8|1761.2|1760.4|1761|1759.8|0
1608108670000|2020-12-16 08:51:10|1760.8|1760|1760.2|1759.8|1760.8|1760.2|1760|1759.4|4196
1608108680000|2020-12-16 08:51:20|1760|1759.4|1760.4|1759.8|1760.6|1760|1759.8|1759.2|6227
1608108690000|2020-12-16 08:51:30|1760.2|1760|1760.2|1759.8|1760.2|1760|1760|1759.8|50
1608108700000|2020-12-16 08:51:40|1760|1759.6|1760.2|1759.6|1760.2|1759.6|1759.8|1759|3220
1608108710000|2020-12-16 08:51:50|1760|1758.8|1758.4|1758|1760.2|1758.8|1758.4|1758|5769
1608108720000|2020-12-16 08:52:00|1758.6|1758.2|1758.2|1757.2|1759|1758.2|1757.8|1757.2|3132
1608108730000|2020-12-16 08:52:10|1757.8|1757.4|1758.4|1757.8|1758.4|1757.8|1757.8|1757.4|1438
1608108740000|2020-12-16 08:52:20|1758.8|1758.2|1759.4|1759.2|1759.6|1759.4|1758.6|1758|2238
1608108750000|2020-12-16 08:52:30|1759.2|1758.8|1760.8|1759.4|1760.8|1759.4|1759|1758.2|1522
1608108760000|2020-12-16 08:52:40|1760.6|1760|1761.4|1760.4|1761.4|1760.8|1760.6|1760|1173
1608108770000|2020-12-16 08:52:50|1761.2|1760.6|1761.8|1761.2|1761.8|1761.2|1761.2|1760.6|0
1608108780000|2020-12-16 08:53:00|1761.6|1761.4|1761.6|1761.2|1761.8|1761.4|1761.6|1761.2|430
1608108790000|2020-12-16 08:53:10|1761.4|1760.8|1762.4|1762|1762.6|1762|1761.2|1760.8|2689
1608108800000|2020-12-16 08:53:20|1762.2|1761.6|1763.6|1762.8|1764.2|1763.2|1762.2|1761.6|1169
1608108810000|2020-12-16 08:53:30|1763.4|1762.4|1763.6|1762.8|1763.6|1762.8|1763.2|1762.4|849
1608108820000|2020-12-16 08:53:40|1763.8|1763|1764.4|1764|1764.6|1764|1763.8|1763|1039
1608108830000|2020-12-16 08:53:50|1764.2|1763.8|1765.6|1764.6|1765.6|1764.6|1764.2|1763.8|1767
1608108840000|2020-12-16 08:54:00|1765.4|1764.4|1765.2|1764.4|1765.4|1764.4|1764.8|1764.2|1578
1608108850000|2020-12-16 08:54:10|1764.8|1764.2|1766.2|1765.4|1766.4|1765.4|1764.4|1763.6|1910
1608108860000|2020-12-16 08:54:20|1766.4|1765.8|1767.4|1766.2|1767.4|1766.4|1766.4|1765.8|1127
1608108870000|2020-12-16 08:54:30|1767.2|1766.4|1767.2|1766.2|1767.2|1766.6|1767|1766.2|0
1608108880000|2020-12-16 08:54:40|1767|1766.4|1766.8|1766.2|1767.2|1766.4|1766.8|1766.2|0
1608108890000|2020-12-16 08:54:50|1767|1766.4|1767.4|1766.4|1767.4|1766.4|1766.8|1766.2|0
1608108900000|2020-12-16 08:55:00|1767.8|1766.6|1768.2|1767.2|1768.4|1767.6|1767.6|1766.6|620
1608108910000|2020-12-16 08:55:10|1768|1766.8|1768.2|1767.2|1768.2|1767.2|1767.8|1766.8|50
1608108920000|2020-12-16 08:55:20|1767.6|1766.8|1768.8|1767.8|1768.8|1767.8|1767.6|1766.8|1135
1608108930000|2020-12-16 08:55:30|1768.6|1767.6|1768.2|1767.6|1768.6|1767.8|1767.8|1767.2|2100
1608108940000|2020-12-16 08:55:40|1768|1767.4|1768|1767.2|1768.2|1767.4|1767.8|1767.2|0
1608108950000|2020-12-16 08:55:50|1767.6|1767|1765.4|1764.8|1768|1767.4|1765.4|1764.8|13897
1608108960000|2020-12-16 08:56:00|1765|1764.6|1764.4|1763.8|1765.4|1764.6|1764.2|1763.4|1907
1608108970000|2020-12-16 08:56:10|1764.8|1764|1765|1763.8|1765|1764.2|1764.8|1763.6|1336
1608108980000|2020-12-16 08:56:20|1764.8|1764.4|1764.8|1763.8|1765|1764.4|1764.4|1763.6|1958
1608108990000|2020-12-16 08:56:30|1765|1764|1764.8|1764.2|1765|1764.4|1764.8|1764|0
1608109000000|2020-12-16 08:56:40|1764.6|1763.8|1764|1763.2|1764.6|1763.8|1763.8|1763|947
1608109010000|2020-12-16 08:56:50|1763.8|1763|1764|1763.4|1764.4|1763.4|1763.8|1763|0
1608109020000|2020-12-16 08:57:00|1764.4|1763.6|1764.4|1763.2|1764.8|1764|1764|1763|555
1608109030000|2020-12-16 08:57:10|1764.2|1763|1764|1763.6|1764.2|1763.6|1763.2|1762.8|1690
1608109040000|2020-12-16 08:57:20|1764.4|1763.8|1764.8|1764.2|1765|1764.2|1764.4|1763.8|15
1608109050000|2020-12-16 08:57:30|1764.6|1764.4|1764|1763.4|1764.8|1764.4|1764|1763.4|937
1608109060000|2020-12-16 08:57:40|1763.8|1763.2|1763|1762.6|1763.8|1763.2|1763|1762|347
1608109070000|2020-12-16 08:57:50|1763.4|1762.8|1764.6|1764|1764.6|1764|1763.4|1762.8|1235
1608109080000|2020-12-16 08:58:00|1764.8|1764.2|1763.2|1762.4|1765|1764.2|1763.2|1762.2|7017
1608109090000|2020-12-16 08:58:10|1763.4|1762.6|1762.8|1762.4|1763.6|1762.6|1762.8|1762.4|370
1608109100000|2020-12-16 08:58:20|1763|1762.6|1763.6|1762.6|1763.6|1762.8|1762.8|1762.4|1257
1608109110000|2020-12-16 08:58:30|1763.2|1762.8|1763.2|1762.6|1763.6|1762.8|1763|1762.6|936
1608109130000|2020-12-16 08:58:50|1763.4|1761.8|1762.4|1761.6|1763.6|1761.8|1762.2|1761.4|3601
1608109140000|2020-12-16 08:59:00|1762.6|1761.8|1762.6|1762.2|1762.8|1762.2|1762|1761.6|521
1608109150000|2020-12-16 08:59:10|1762.8|1762.4|1763|1762.6|1763.4|1762.6|1762.8|1762.4|1395
1608109160000|2020-12-16 08:59:20|1763.2|1762.8|1762.8|1762.4|1763.4|1762.8|1762.8|1762.4|230
1608109170000|2020-12-16 08:59:30|1762.6|1762|1762.2|1761.2|1762.8|1762.6|1762.2|1761.2|1532
1608109180000|2020-12-16 08:59:40|1762|1761.4|1762.2|1761.8|1762.6|1761.8|1761.6|1761.4|876
1608109190000|2020-12-16 08:59:50|1762.6|1762|1762.6|1761.8|1763|1762|1762.6|1761.8|167
1608109200000|2020-12-16 09:00:00|1762.8|1761.6|1762|1761.4|1762.8|1761.6|1762|1761.4|469
1608109210000|2020-12-16 09:00:10|1761.6|1761.2|1763.4|1762.6|1763.6|1763|1761.6|1761.2|3850
1608109220000|2020-12-16 09:00:20|1763.6|1762.8|1762|1761.4|1763.6|1763.2|1762|1761.4|687
1608109230000|2020-12-16 09:00:30|1762.2|1761.2|1762.2|1761.6|1762.4|1761.6|1761.8|1761.2|0
1608109240000|2020-12-16 09:00:40|1762.4|1761.8|1762|1761.4|1762.8|1762|1762|1761.2|848
1608109250000|2020-12-16 09:00:50|1762.2|1761.6|1762|1761.2|1762.2|1761.6|1761.4|1761.2|2244
1608109260000|2020-12-16 09:01:00|1761.8|1760.8|1761.6|1760.8|1761.8|1760.8|1761.2|1760.6|1211
1608109270000|2020-12-16 09:01:10|1761.4|1761|1760.2|1759.4|1761.6|1761|1760.2|1759.2|1108
1608109280000|2020-12-16 09:01:20|1760|1759.6|1758.8|1757.8|1760.2|1759.6|1758.8|1757.8|670
1608109290000|2020-12-16 09:01:30|1758.6|1758|1758.8|1758.4|1759|1758.6|1758.2|1758|2646
1608109300000|2020-12-16 09:01:40|1759|1758.8|1759.6|1759|1759.8|1759.2|1759|1758.8|1004
1608109310000|2020-12-16 09:01:50|1759.8|1759.2|1760.4|1759.6|1760.4|1759.8|1759.8|1759.2|619
1608109320000|2020-12-16 09:02:00|1760.8|1759.8|1759.8|1759.2|1761|1760.4|1759.4|1758.6|1987
1608109330000|2020-12-16 09:02:10|1759.6|1759|1760.2|1760|1760.8|1760.2|1759.6|1759|1733
1608109340000|2020-12-16 09:02:20|1760.4|1759.8|1761|1760.4|1761|1760.4|1759.2|1758.8|5754
1608109350000|2020-12-16 09:02:30|1760.8|1760.2|1760.4|1759.8|1761|1760.6|1760.2|1759.6|1623
1608109360000|2020-12-16 09:02:40|1760.6|1760|1761.4|1760.8|1761.4|1761|1760.6|1759.8|1562
1608109370000|2020-12-16 09:02:50|1761.6|1761|1760.8|1760.2|1761.8|1761.2|1760.6|1760|2645
1608109380000|2020-12-16 09:03:00|1761|1760.4|1760.8|1760.2|1761.2|1760.6|1760.6|1760.2|379
1608109390000|2020-12-16 09:03:10|1761|1760.6|1762.4|1761.8|1762.4|1761.8|1761|1760.6|325
1608109400000|2020-12-16 09:03:20|1762.6|1762|1762.4|1761.8|1762.6|1762|1761.8|1761.2|789
1608109410000|2020-12-16 09:03:30|1762.6|1762|1762.8|1762.4|1762.8|1762.4|1762.4|1762|0
1608109420000|2020-12-16 09:03:40|1763|1762.6|1763.2|1762.8|1763.4|1762.8|1763|1762.6|638
1608109430000|2020-12-16 09:03:50|1763.4|1763|1764.4|1764|1764.4|1764|1763.4|1762.6|3168
1608109440000|2020-12-16 09:04:00|1764.6|1764.2|1764|1763.6|1764.6|1764.2|1764|1763.6|1904
1608109450000|2020-12-16 09:04:10|1763.8|1763.4|1764.4|1764|1764.4|1764|1763.8|1763.4|155
1608109460000|2020-12-16 09:04:20|1764.6|1764.2|1765|1764.4|1765|1764.6|1764.6|1764|561
1608109470000|2020-12-16 09:04:30|1765.2|1764.6|1764.8|1764|1765.4|1765|1764.6|1764|751
1608109480000|2020-12-16 09:04:40|1764.4|1763.8|1760|1759.6|1764.8|1763.8|1759.6|1759.2|24837
1608109490000|2020-12-16 09:04:50|1759.8|1759.8|1759.8|1759.4|1760.4|1760|1759.6|1759.4|2478
1608109500000|2020-12-16 09:05:00|1760|1759.6|1760|1759.6|1760.4|1760|1759.8|1759.4|3256
1608109510000|2020-12-16 09:05:10|1759.8|1759.4|1760|1759.8|1760.4|1760|1759.8|1759.2|7986
1608109520000|2020-12-16 09:05:20|1759.8|1759.6|1759.8|1759.4|1760.2|1759.8|1759.6|1759.4|6761
1608109540000|2020-12-16 09:05:40|1759.6|1759.6|1759.6|1759.2|1759.6|1759.6|1759.2|1759|3853
1608109550000|2020-12-16 09:05:50|1759.8|1759.4|1759.8|1759.4|1760|1759.8|1759.8|1759.4|3777
1608109560000|2020-12-16 09:06:00|1760|1759.6|1760|1759.6|1760|1759.6|1760|1759.4|243
1608109570000|2020-12-16 09:06:10|1760.4|1759.8|1760|1759.8|1760.8|1760.2|1760|1759.8|7519
1608109580000|2020-12-16 09:06:20|1760.2|1760|1760|1759.8|1760.2|1760|1759.8|1759.6|1098
1608109590000|2020-12-16 09:06:30|1760.4|1760|1760|1759.8|1760.8|1760.4|1760|1759.8|8475
1608109600000|2020-12-16 09:06:40|1759.8|1759.6|1759.8|1759.4|1760|1759.8|1759.8|1759.4|6042
1608109610000|2020-12-16 09:06:50|1760|1759.6|1760|1759.8|1760.4|1760|1759.8|1759.6|6228
1608109620000|2020-12-16 09:07:00|1760.4|1760|1759.8|1759.4|1760.4|1760|1759.6|1759.4|4984
1608109630000|2020-12-16 09:07:10|1759.6|1759.2|1757.8|1757.4|1759.8|1759.2|1757.8|1757.2|5153
1608109640000|2020-12-16 09:07:20|1757.6|1757.6|1759.4|1758.6|1759.4|1758.6|1757.6|1757.4|859
1608109650000|2020-12-16 09:07:30|1759.2|1758.8|1759|1758.8|1759.4|1758.8|1759|1758.8|722
1608109660000|2020-12-16 09:07:40|1758.8|1758.6|1759|1758.6|1759|1758.8|1758.4|1758|1246
1608109670000|2020-12-16 09:07:50|1759.4|1758.8|1759.4|1759|1760|1759.4|1759.2|1758.8|433
1608109680000|2020-12-16 09:08:00|1759.6|1759.2|1759.4|1758.6|1760.4|1760|1759.2|1758.6|2642
1608109690000|2020-12-16 09:08:10|1759.2|1758.8|1759.8|1759.6|1760.6|1760|1759|1758.6|1885
1608109700000|2020-12-16 09:08:20|1760|1759.8|1759.8|1759.2|1760|1759.8|1759.4|1758.8|2097
1608109710000|2020-12-16 09:08:30|1759.6||1759.8||1759.8||1759.4||0
1608109720000|2020-12-16 09:08:40|1760|1759.4|1759.8|1759.2|1760|1759.8|1759.8|1759.2|170
1608109730000|2020-12-16 09:08:50|1759.4|1759.6|1759|1758.6|1759.4|1759.6|1758.8|1758.6|614
1608109740000|2020-12-16 09:09:00|1758.8|1758.4|1759.4|1759|1759.4|1759|1758.6|1758.2|927
1608109750000|2020-12-16 09:09:10|1759.2|1758.8|1759.4|1758.8|1759.4|1759|1759|1758.6|157
1608109760000|2020-12-16 09:09:20|||||||||359
1608109770000|2020-12-16 09:09:30|1759.8|1759.2|1759.8|1759.2|1760|1759.6|1759.4|1759|2736
1608109780000|2020-12-16 09:09:40|1759.6|1759|1759.4|1759.2|1759.8|1759.4|1759.4|1759|1041
1608109790000|2020-12-16 09:09:50|1759.6|1758.8|1759.4|1758.8|1759.6|1759.2|1759.2|1758.8|272
1608109800000|2020-12-16 09:10:00|1759.2||1759||1759.2||1759||799
1608109810000|2020-12-16 09:10:10|1759.2|1759|1759.6|1759|1759.8|1759.4|1759.2|1758.8|2173
1608109820000|2020-12-16 09:10:20|1759.4|1758.8|1759.6|1759|1759.8|1759|1759.4|1758.8|0
1608109830000|2020-12-16 09:10:30|1759.4|1758.8|1759.4|1758.8|1759.6|1759|1759.4|1758.8|0
1608109840000|2020-12-16 09:10:40|1759.2|1758.6|1758|1757.6|1759.2|1758.6|1758|1757.6|2183
1608109850000|2020-12-16 09:10:50|1758.2|1757.8|1756.4|1756.2|1758.2|1757.8|1756.4|1756|2943
1608109860000|2020-12-16 09:11:00|1756.2|1756|1755.6|1755|1756.2|1756|1755.6|1755|1179
1608109870000|2020-12-16 09:11:10|1755.8|1755.4|1756.4|1755.8|1756.8|1756.4|1755.8|1755.2|404
1608109880000|2020-12-16 09:11:20|1756.2|1755.6|1756.6|1756|1756.8|1756|1756.2|1755.6|0
1608109890000|2020-12-16 09:11:30|1756.8|1755.8|1756.4|1756|1756.8|1756.2|1755.8|1755.6|130
1608109900000|2020-12-16 09:11:40|1756.6|1756.2|1756|1755.6|1756.8|1756.4|1756|1755.6|170
1608109910000|2020-12-16 09:11:50|1756.2|1755.8|1756|1755.8|1756.4|1756|1756|1755.8|183
1608109920000|2020-12-16 09:12:00|1756.2|1756|1756.2|1755.8|1756.4|1756|1755.8|1755.6|1289
1608109930000|2020-12-16 09:12:10|1756.4|1755.6|1756.2|1755.6|1756.4|1756|1756|1755.6|225
1608109940000|2020-12-16 09:12:20|1756|1755.8|1756|1755.6|1756|1755.8|1755.8|1755.6|0
1608109950000|2020-12-16 09:12:30|1756.2|1755.8|1756.8|1756.2|1756.8|1756.2|1756|1755.8|1133
1608109960000|2020-12-16 09:12:40|1756.6||1756.8||1756.8||1756.4||0
1608109970000|2020-12-16 09:12:50|1756.6||1756.8||1756.8||1756.6||0
1608109980000|2020-12-16 09:13:00||1756.4||1756.2||1756.6||1756.2|0
1608109990000|2020-12-16 09:13:10|1757|1756.4|1757.6|1757.2|1758|1757.4|1757|1756.4|1225
1608110000000|2020-12-16 09:13:20|1757.8|1757.4|1758.6|1757.8|1758.6|1757.8|1757.8|1757.4|482
1608110010000|2020-12-16 09:13:30|1758.4|1758|1758.6|1758|1758.8|1758.2|1758|1757.8|500
1608110020000|2020-12-16 09:13:40|1758.4|1757.8|1758.4|1758|1758.6|1758|1758.4|1757.8|0
1608110030000|2020-12-16 09:13:50||1757.8||1757.8||1758||1757.8|400
1608110040000|2020-12-16 09:14:00|1758.6|1758|1759.4|1758.8|1759.4|1758.8|1758.4|1757.8|174
1608110050000|2020-12-16 09:14:10|1759.6|1759|1759.4|1759.2|1759.6|1759.2|1759.4|1759|50
1608110060000|2020-12-16 09:14:20|1759.6||1759.6||1759.6||1759.4||762
1608110070000|2020-12-16 09:14:30|1759.4||1759.4||1759.6||1759.4||100
1608110080000|2020-12-16 09:14:40|1759.6|1759.4|1759.8|1759.4|1759.8|1759.6|1759.6|1759.2|222
1608110090000|2020-12-16 09:14:50|1760|1759.6|1760|1759.8|1760.4|1759.8|1760|1759.4|596
1608110100000|2020-12-16 09:15:00|1759.8|1759.6|1759.6|1758.8|1759.8|1759.6|1758.8|1758.4|6112
1608110110000|2020-12-16 09:15:10|1759.4|1758.6|1759|1758.6|1759.4|1758.6|1758.6|1758.4|863
1608110120000|2020-12-16 09:15:20|1759.2|1758.8|1759.2|1758.8|1759.4|1759|1759|1758.6|169
1608110130000|2020-12-16 09:15:30|1759|1758.6|1758.8|1758|1759|1758.6|1758.6|1758|317
1608110140000|2020-12-16 09:15:40|1759|1758.2|1758.8|1758.4|1759.4|1758.8|1758.8|1758.2|588
1608110150000|2020-12-16 09:15:50|1759|1758.6|1759.8|1759.2|1759.8|1759.2|1759|1758.6|1251
1608110160000|2020-12-16 09:16:00|1760||1759.8||1760||1759.8||20
1608110170000|2020-12-16 09:16:10|1760|1759.4|1759.8|1759.2|1760|1759.6|1759.4|1759.2|3054
1608110180000|2020-12-16 09:16:20|1759.6|1759.4|1759|1758.4|1759.6|1759.4|1758.6|1758|3687
1608110190000|2020-12-16 09:16:30|1758.8||1759||1759||1758.8||0
1608110200000|2020-12-16 09:16:40|1759.2|1758.8|1759.2|1758.8|1760|1759.2|1759.2|1758.4|2103
1608110210000|2020-12-16 09:16:50|1759|1758.4|1759|1758.4|1759.4|1758.8|1759|1758.4|16
1608110220000|2020-12-16 09:17:00|1759.2||1759||1759.2||1758.8||0
1608110230000|2020-12-16 09:17:10|1758.8|1758.6|1759.6|1758.8|1759.6|1758.8|1758.8|1758.4|736
1608110240000|2020-12-16 09:17:20|1759.4|1759|1760|1759.6|1760|1759.6|1759.4|1759|3850
1608110250000|2020-12-16 09:17:30|1759.8|1759.4|1759.8|1759.4|1760|1759.6|1759.8|1759.4|1689
1608110260000|2020-12-16 09:17:40|1760|1759.2|1759.8|1759.4|1760|1759.4|1759.4|1759.2|641
1608110270000|2020-12-16 09:17:50|1759.6|1759.2|1759.6|1759|1760|1759.4|1759.2|1758.8|1549
1608110280000|2020-12-16 09:18:00|1759.8|1759.2|1759.6|1759|1760|1759.4|1759|1758.8|1544
1608110290000|2020-12-16 09:18:10|1759.4|1758.8|1759.6|1759|1759.6|1759|1759.2|1758.8|0
1608110300000|2020-12-16 09:18:20|1759.4|1758.8|1759.4|1758.8|1759.6|1759|1759.2|1758.8|0
1608110310000|2020-12-16 09:18:30|1759.2|1759|1759.2|1759|1759.2|1759|1759.2|1759|0
1608110320000|2020-12-16 09:18:40|1759.4||1759.4||1759.4||1759.4||430
1608110330000|2020-12-16 09:18:50|1759.2||1759.2||1759.2||1759.2||60
1608110340000|2020-12-16 09:19:00|1759|1758.8|1758.8|1758.6|1759.4|1759|1758|1757.6|15370
1608110350000|2020-12-16 09:19:10|1759|1758.8|1760|1759.6|1760.8|1760.4|1759|1758.6|16661
1608110360000|2020-12-16 09:19:20|1759.8|1759.8|1760|1759.8|1760|1759.8|1759.8|1759.6|9588
1608110370000|2020-12-16 09:19:30|1759.8|1759.6|1760|1759.6|1760.6|1760|1759.8|1759.6|15520
1608110380000|2020-12-16 09:19:40|1760.4|1759.8|1760|1759.6|1760.4|1760|1760|1759.6|2456
1608110390000|2020-12-16 09:19:50|1760.4|1759.8|1759.8|1759.6|1760.4|1760|1759.8|1759.6|6256
1608110400000|2020-12-16 09:20:00|1759.6|1759.4|1759.8|1759.4|1759.8|1759.4|1759.6|1759.4|1264
1608110410000|2020-12-16 09:20:10|1759.6|1759.2|1760|1759.6|1760.4|1760|1759.4|1759|8355
1608110420000|2020-12-16 09:20:20|1759.8|1759.8|1760|1759.6|1760|1759.8|1759.8|1759.6|200
1608110430000|2020-12-16 09:20:30|1760.2|1759.8|1760|1759.8|1760.4|1760|1760|1759.6|1792
1608110450000|2020-12-16 09:20:50||1759.6||1759.8||1759.8||1759.6|0
1608110460000|2020-12-16 09:21:00|1760.4|1760|1760|1759.8|1760.4|1760.2|1760|1759.8|7812
1608110470000|2020-12-16 09:21:10|||||||||763
1608110480000|2020-12-16 09:21:20|1760.4|1760|1760|1759.8|1760.4|1760|1760|1759.8|972
1608110500000|2020-12-16 09:21:40|1760.2|1760|1760|1759.8|1760.4|1760.2|1760|1759.8|5747
1608110510000|2020-12-16 09:21:50|1760.2|1760|1760|1759.6|1761.6|1761.4|1759.8|1759.6|15222
1608110520000|2020-12-16 09:22:00|1760.2|1759.8|1760|1759.8|1760.4|1760|1759.8|1759.6|7235
1608110530000|2020-12-16 09:22:10|1759.8|1759.6|1760|1759.8|1760.2|1760|1759.8|1759.6|7124
1608110540000|2020-12-16 09:22:20|1760.2|1760|1760|1759.8|1761|1760.4|1760|1759.8|13251
1608110550000|2020-12-16 09:22:30|1759.8|1759.6|1760|1759.8|1760|1759.8|1759.8|1759.6|3951
1608110570000|2020-12-16 09:22:50|1759.8|1759.6|1760|1759.6|1760|1759.8|1759.4|1759.2|9997
1608110580000|2020-12-16 09:23:00|1760.2|1759.8|1760|1759.8|1760.4|1760|1760|1759.6|1533
1608110590000|2020-12-16 09:23:10|1760.2|1760|1760|1759.8|1763.4|1762.6|1759.8|1759.6|35053
1608110600000|2020-12-16 09:23:20|1759.8|1759.6|1760|1759.8|1760.4|1760|1759.8|1759.6|10534
1608110610000|2020-12-16 09:23:30||1759.6||1759.8||1759.8||1759.6|841
1608110620000|2020-12-16 09:23:40||1759.6||1759.8||1759.8||1759.6|863
1608110630000|2020-12-16 09:23:50|1760.2|1759.6|1760|1759.8|1760.2|1760|1760|1759.6|4040
1608110640000|2020-12-16 09:24:00|1760.2|1760|1760|1759.8|1760.8|1760.4|1759.8|1759.6|7035
1608110650000|2020-12-16 09:24:10||1759.6||1759.8||1759.8||1759.6|36
1608110660000|2020-12-16 09:24:20|1760.4|1760|1760|1759.8|1760.6|1760.4|1760|1759.8|5615
1608110670000|2020-12-16 09:24:30|1760.2|1760|1760|1759.8|1760.4|1760|1760|1759.8|285
1608110680000|2020-12-16 09:24:40||1759.6||1759.8||1759.8||1759.6|3615
1608110690000|2020-12-16 09:24:50|1760.2|1760|1760|1759.8|1760.4|1760|1760|1759.8|862
1608110700000|2020-12-16 09:25:00|1760.2|1760|1760|1759.8|1760.6|1760.2|1760|1759.8|9936
1608110710000|2020-12-16 09:25:10|1760.4|1760|1760|1759.8|1760.4|1760|1759.8|1759.6|5039
1608110720000|2020-12-16 09:25:20|1760.2|1760|1760|1759.8|1760.4|1760|1760|1759.8|877
1608110730000|2020-12-16 09:25:30|1760.4|1760.2|1760|1759.8|1762|1761.4|1760|1759.8|12337
1608110740000|2020-12-16 09:25:40|||||||||2940
1608110750000|2020-12-16 09:25:50|1759.8|1759.6|1760|1759.6|1760|1759.8|1759.6|1759.4|5331
1608110760000|2020-12-16 09:26:00|1760.2|1759.8|1760|1759.8|1760.4|1760|1760|1759.6|5677
1608110770000|2020-12-16 09:26:10|1759.8|1759.6|1759.8|1759.6|1760|1759.8|1759.8|1759.6|332
1608110780000|2020-12-16 09:26:20|1759.6|1759.4|1760|1759.8|1760.6|1760.2|1759.6|1759.4|13751
1608110790000|2020-12-16 09:26:30|1760.2|1760|1760|1759.8|1760.6|1760.2|1760|1759.8|7185
1608110800000|2020-12-16 09:26:40|1760.2|1760|1760|1759.8|1760.6|1760.2|1760|1759.8|3262
1608110820000|2020-12-16 09:27:00|1759.8|1759.6|1760|1759.6|1760.2|1760|1759.8|1759.6|14855
1608110830000|2020-12-16 09:27:10|1759.8|1759.8|1760|1759.8|1760|1759.8|1759.6|1759.4|6467
1608110840000|2020-12-16 09:27:20|1759.8|1759.6|1760|1759.6|1760|1759.8|1759.8|1759.4|1472
1608110850000|2020-12-16 09:27:30|1760.2|1759.8|1760|1759.8|1760.2|1760|1759.8|1759.6|6295
1608110860000|2020-12-16 09:27:40|1759.8|1759.6|1760|1759.8|1760.4|1760|1759.8|1759.6|4929
1608110870000|2020-12-16 09:27:50|1760.2|1760|1760|1759.8|1760.4|1760.2|1760|1759.8|2883
1608110880000|2020-12-16 09:28:00|1759.8|1759.6|1760|1759.8|1760.2|1760|1759.8|1759.6|4014
1608110890000|2020-12-16 09:28:10|1759.8|1759.6|1760|1759.8|1760|1759.8|1759.8|1759.6|951
1608110900000|2020-12-16 09:28:20|1760.2|1760|1760|1759.8|1760.4|1760.2|1760|1759.8|5197
1608110920000|2020-12-16 09:28:40|1760.2|1760|1760|1759.8|1760.4|1760|1760|1759.8|1206
1608110930000|2020-12-16 09:28:50|1760.2|1760|1760|1759.8|1760.4|1760.2|1760|1759.8|5711
1608110940000|2020-12-16 09:29:00|||||||||546
1608110950000|2020-12-16 09:29:10|||||||||2179
1608110970000|2020-12-16 09:29:30|1760.2|1760|1761.4|1761|1761.4|1761|1760|1759.8|31602
1608110980000|2020-12-16 09:29:40|1761.6|1761.2|1763.6|1763|1763.6|1763.2|1761.6|1761.2|2775
1608110990000|2020-12-16 09:29:50|1763.2|1762.4|1764.4|1763.8|1764.4|1763.8|1763|1762.4|1373
1608111000000|2020-12-16 09:30:00|1764.2|1764|1764.4|1764|1764.6|1764.2|1763.8|1763.2|1714
1608111010000|2020-12-16 09:30:10|1764.2|1764.2|1764.2|1763.6|1764.4|1764.2|1764|1763.4|2125
1608111020000|2020-12-16 09:30:20|1764.4|1763.8|1764.6|1764.2|1764.8|1764.4|1764.2|1763.8|1568
1608111030000|2020-12-16 09:30:30|1764.8|1764.4|1764.8|1764.4|1764.8|1764.6|1764.6|1764.2|0
1608111040000|2020-12-16 09:30:40|1764.6|1764.6|1764.6|1764.2|1764.8|1764.6|1764.6|1764.2|0
1608111050000|2020-12-16 09:30:50|1764.8|1764.4|1764.8|1764.4|1765|1764.4|1764.8|1764.4|0
1608111060000|2020-12-16 09:31:00|1764.6|1764.2|1765.8|1765.4|1766|1765.4|1764.4|1764|2006
1608111070000|2020-12-16 09:31:10|1766|1765.6|1767.8|1767.6|1768|1767.6|1766|1765.6|2838
1608111080000|2020-12-16 09:31:20|1768|1767.4|1768|1767.6|1768|1767.6|1768|1767.4|97
1608111090000|2020-12-16 09:31:30|1768.2|1767.8|1767.2|1766.6|1768.2|1768|1767.2|1766.4|3353
1608111100000|2020-12-16 09:31:40|1767.4|1766.8|1767.4|1767.2|1767.4|1767.2|1767.2|1766.8|1030
1608111110000|2020-12-16 09:31:50|1767.2|1767|1766.2|1765.6|1767.2|1767|1766|1765|1126
1608111120000|2020-12-16 09:32:00|1766.4|1765.2|1765.6|1765.2|1766.4|1765.2|1764.8|1764.2|667
1608111130000|2020-12-16 09:32:10|1765.4|1764.8|1765.6|1765.2|1765.6|1765.2|1764.8|1764.4|1186
1608111140000|2020-12-16 09:32:20|1765.4|1764.8|1765.2|1765|1765.4|1765|1764.8|1764.4|667
1608111150000|2020-12-16 09:32:30|1765.4|1764.8|1765.6|1765|1765.6|1765|1765.4|1764.8|45
1608111170000|2020-12-16 09:32:50|1765.4||1765.2||1765.4||1765.2||117
1608111180000|2020-12-16 09:33:00|1765|1764.8|1764.4|1764|1765|1764.8|1764.4|1763.8|1535
1608111190000|2020-12-16 09:33:10|1764.6|1763.8|1763.6|1763|1764.6|1763.8|1763.6|1763|5
1608111200000|2020-12-16 09:33:20|1763.8|1763.2|1763.6|1763|1764|1763.8|1763.6|1763|658
1608111210000|2020-12-16 09:33:30||1763.2||1763.2||1763.2||1763.2|0
1608111220000|2020-12-16 09:33:40|1763.8|1763.4|1763.6|1763.4|1763.8|1763.6|1763.6|1763.2|1033
1608111230000|2020-12-16 09:33:50||1763.2||1763.2||1763.2||1763.2|200
1608111240000|2020-12-16 09:34:00|1763.4|1763|1763.2|1763|1763.6|1763|1763.2|1763|2889
1608111250000|2020-12-16 09:34:10|1763|1762.8|1763.2|1762.8|1763.4|1763.2|1762.8|1762.2|6273
1608111260000|2020-12-16 09:34:20|1763.4|1763|1764.4|1764|1764.4|1764|1763.4|1762.8|2336
1608111270000|2020-12-16 09:34:30|1764.2|1763.6|1764.4|1764|1764.4|1764|1764|1763.6|1650
1608111280000|2020-12-16 09:34:40|1764.2|1763.6|1764.4|1764|1764.4|1764|1763.8|1763.4|1457
1608111290000|2020-12-16 09:34:50|1764.2|1763.6|1764.4|1763.6|1764.4|1763.6|1764.2|1763.6|0
1608111300000|2020-12-16 09:35:00|1764.2||1764.4||1764.4||1764||0
1608111310000|2020-12-16 09:35:10|1764.2|1763.2|1763.2|1762.4|1764.2|1763.2|1763.2|1762.4|653
1608111320000|2020-12-16 09:35:20|1763|1762.6|1762.8|1762.2|1763.2|1762.8|1762.8|1762|922
1608111330000|2020-12-16 09:35:30||1762||1762.2||1762.2||1762|0
1608111340000|2020-12-16 09:35:40|1763|1762.4|1763|1762.6|1763.4|1763|1762.8|1762.4|3446
1608111350000|2020-12-16 09:35:50|1763.2|1762.8|1763.6|1763.2|1763.8|1763.4|1763.2|1762.8|372
1608111370000|2020-12-16 09:36:10|1763.4|1763|1763.2|1762.8|1763.6|1763.2|1763.2|1762.8|600
1608111380000|2020-12-16 09:36:20|1763.4|1763|1763.8|1763.4|1763.8|1763.4|1763.2|1762.8|4500
1608111390000|2020-12-16 09:36:30|1763.6|1763.2|1766.4|1765.8|1766.6|1765.8|1763.6|1763.2|3631
1608111400000|2020-12-16 09:36:40|1766.6|1766|1766.2|1766|1766.8|1766.2|1766.2|1766|0
1608111410000|2020-12-16 09:36:50|1766.4|1765.6|1765.8|1765|1766.4|1765.6|1765.8|1765|2380
1608111420000|2020-12-16 09:37:00|1765.6|1765.2|1766.8|1766.2|1767|1766.4|1765.4|1765.2|1577
1608111430000|2020-12-16 09:37:10|1766.6|1766|1766.4|1765.8|1766.6|1766|1766.4|1765.8|0
1608111440000|2020-12-16 09:37:20|1766.2|1766|1766|1765.4|1766.4|1766|1766|1765.4|829
1608111450000|2020-12-16 09:37:30|1765.8|1765.2|1765.2|1764.6|1765.8|1765.2|1765.2|1764.6|800
1608111460000|2020-12-16 09:37:40|1765.4|1764.8|1765.2|1764.6|1765.6|1765|1764.8|1764.2|976
1608111480000|2020-12-16 09:38:00|1765|1764.4|1764.6|1764.2|1765|1764.4|1764.4|1764|1
1608111490000|2020-12-16 09:38:10|1764.8|1764.4|1765.6|1765|1765.6|1765|1764.8|1764.2|292
1608111500000|2020-12-16 09:38:20|1765.4|1764.6|1764|1763.4|1765.4|1764.6|1764|1763.2|1447
1608111510000|2020-12-16 09:38:30|1764.2|1763.2|1764|1763.4|1764.4|1764|1763.8|1763.2|953
1608111520000|2020-12-16 09:38:40|1764.2||1764||1764.2||1764||0
1608111530000|2020-12-16 09:38:50|1763.8|1763.6|1764.8|1764.2|1764.8|1764.2|1763.8|1763.4|2821
1608111540000|2020-12-16 09:39:00|1765|1764.4|1764.8|1764.6|1765.2|1764.6|1764.8|1764.4|10
1608111550000|2020-12-16 09:39:10|1765|1764.8|1764.8|1764.4|1765.2|1764.8|1764.6|1764.2|752
1608111560000|2020-12-16 09:39:20|1765|1764.6|1765.6|1765|1765.6|1765|1765|1764.4|863
1608111570000|2020-12-16 09:39:30|1765.4|1764.8|1765.8|1765.2|1765.8|1765.4|1765.2|1764.6|1982
1608111580000|2020-12-16 09:39:40|1765.6|1765.4|1766.4|1766|1766.4|1766|1765.6|1765.4|1830
1608111590000|2020-12-16 09:39:50|1766.6|1766.2|1766.2|1765.4|1767.2|1766.4|1766.2|1765.2|1007
1608111600000|2020-12-16 09:40:00|1766.4|1765.6|1767|1766.4|1767.2|1766.6|1766.4|1765.2|369
1608111610000|2020-12-16 09:40:10|1766.8|1766.2|1766.6|1766|1767|1766.4|1766.6|1766|371
1608111620000|2020-12-16 09:40:20|1766.4|1765.8|1765.8|1765.4|1766.6|1766|1765.8|1765.4|1016
1608111630000|2020-12-16 09:40:30|1766|1765.6|1765.8|1765|1766|1765.6|1765.8|1765|114
1608111640000|2020-12-16 09:40:40|1765.6|1765.2|1765.4|1764.8|1765.6|1765.2|1765|1764.4|400
1608111650000|2020-12-16 09:40:50|1765.8|1765|1765.8|1765.2|1765.8|1765.4|1765.8|1764.8|359
1608111660000|2020-12-16 09:41:00||1765.4||1765.2||1765.4||1765.2|0
1608111670000|2020-12-16 09:41:10|1765.6|1764.8|1765.2|1764.8|1765.6|1764.8|1765|1764.8|1445
1608111680000|2020-12-16 09:41:20|1765||1765.4||1765.4||1765||0
1608111690000|2020-12-16 09:41:30|1765.2|1764.4|1764.4|1763.8|1765.2|1764.4|1764.2|1763.8|7025
1608111700000|2020-12-16 09:41:40|1764.6|1764|1764.6|1764.2|1764.8|1764.2|1764.6|1763.8|360
1608111710000|2020-12-16 09:41:50|1764.4|1764|1764.2|1763.8|1764.4|1764.2|1764|1763.8|2307
1608111720000|2020-12-16 09:42:00|1764|1763.4|1765|1764.4|1765.2|1764.4|1763.4|1762.6|42937
1608111730000|2020-12-16 09:42:10|1764.8|1764.2|1765.4|1764.6|1765.4|1765|1764.6|1764.2|1255
1608111740000|2020-12-16 09:42:20|1765.8|1764.8|1765.8|1765|1765.8|1765.2|1765.6|1764.8|360
1608111750000|2020-12-16 09:42:30|1766|1765.2|1766.2|1765.8|1766.2|1765.8|1766|1765.2|0
1608111770000|2020-12-16 09:42:50|1766.4|1766|1766.2|1765.8|1766.8|1766|1766.2|1765.8|117
1608111780000|2020-12-16 09:43:00|1766|1765.6|1766.2|1765.6|1766.6|1766.2|1765.8|1765.4|1555
1608111790000|2020-12-16 09:43:10|1766.4|1765.8|1766.4|1766|1766.4|1766|1766.2|1765.8|5
1608111800000|2020-12-16 09:43:20|1766.8|1766.2|1767.6|1767|1767.8|1767.2|1766.8|1766|709
1608111810000|2020-12-16 09:43:30|1767.2|1767.2|1767.6|1767.4|1767.6|1767.4|1767.2|1767.2|1500
1608111820000|2020-12-16 09:43:40|1767.8|1767.2|1767.8|1767.2|1767.8|1767.2|1767.4|1767|1103
1608111830000|2020-12-16 09:43:50|1767.6|1767.4|1767.8|1767.2|1768|1767.6|1767.4|1767.2|1208
1608111840000|2020-12-16 09:44:00|1768|1767.4|1767.2|1766.6|1768|1767.6|1767.2|1766.6|2021
1608111850000|2020-12-16 09:44:10|1767|1766.8|1766.6|1766.2|1767|1766.8|1766.6|1766|642
1608111860000|2020-12-16 09:44:20|1766.4|1766|1766.4|1766|1766.4|1766|1766.4|1766|0
1608111870000|2020-12-16 09:44:30|1766.6|1765.8|1766.2|1765.6|1766.6|1765.8|1766.2|1765.6|768
1608111880000|2020-12-16 09:44:40|1766|1765.4|1766|1765.4|1766.2|1765.6|1765.6|1765.2|4330
1608111900000|2020-12-16 09:45:00|1766.2|1765.6|1767|1766.4|1767|1766.4|1766.2|1765.6|2356
1608111910000|2020-12-16 09:45:10|1766.8|1766.6|1766.8|1766.4|1767.2|1767|1766.6|1766.4|7126
1608111920000|2020-12-16 09:45:20|1767|1765.8|1766.6|1766|1767|1766.4|1766.4|1765.8|675
1608111930000|2020-12-16 09:45:30|1766.8|1766.2|1767.2|1766.4|1767.2|1766.4|1766.8|1766.2|129
1608111940000|2020-12-16 09:45:40|1767|1766.6|1767.8|1767.2|1767.8|1767.2|1767|1766.6|498
1608111950000|2020-12-16 09:45:50|1768|1767.4|1768.4|1768|1768.4|1768.2|1768|1767.4|1149
1608111960000|2020-12-16 09:46:00|1768.2||1768.4||1768.4||1768.2||195
1608111970000|2020-12-16 09:46:10|1768.2|1767.6|1767.6|1767|1768.2|1767.6|1767.6|1767|1390
1608111980000|2020-12-16 09:46:20|1767.8|1767.2|1767.6|1767|1767.8|1767.2|1767|1766.8|8817
1608112000000|2020-12-16 09:46:40|1768|1767.2|1768.4|1767.8|1768.4|1768|1767.8|1767.2|4189
1608112010000|2020-12-16 09:46:50|1768.2|1768|1768.4|1768|1768.4|1768.2|1768.2|1768|1016
1608112020000|2020-12-16 09:47:00|1768.2|1767.8|1768.4|1768|1768.4|1768|1768|1767.8|2162
1608112030000|2020-12-16 09:47:10|1768.6|1768.2|1768.8|1768.6|1768.8|1768.6|1768.6|1768.2|161
1608112040000|2020-12-16 09:47:20|1769|1768.8|1769|1768.6|1769.2|1768.8|1768.8|1768.4|432
1608112050000|2020-12-16 09:47:30|1768.8|1768.4|1769|1768.6|1769|1768.6|1768.8|1768.4|316
1608112060000|2020-12-16 09:47:40|1769.2|1768.8|1769.2|1768.8|1769.4|1769|1769.2|1768.8|316
1608112070000|2020-12-16 09:47:50||1769||1769||1769||1768.8|0
1608112080000|2020-12-16 09:48:00|1769.4|1769.2|1769.2|1768.6|1770|1769.6|1769|1768.6|1711
1608112090000|2020-12-16 09:48:10|1769|1768.8|1769|1768.6|1769.2|1769|1769|1768.6|601
1608112100000|2020-12-16 09:48:20|1768.8|1768.2|1768.8|1768.2|1768.8|1768.2|1768.6|1768|835
1608112110000|2020-12-16 09:48:30|1768.6|1768.4|1768.8|1768.4|1769|1768.6|1768.6|1768.4|1805
1608112120000|2020-12-16 09:48:40|1769|1768.6|1768.8|1768.2|1769|1768.8|1768.6|1768.2|7055
1608112130000|2020-12-16 09:48:50|1768.6|1768.4|1769.4|1769|1769.8|1769.2|1768.6|1768.2|6808
1608112140000|2020-12-16 09:49:00|1769.2|1769.2|1769.8|1769.2|1769.8|1769.4|1769.2|1769.2|3060
1608112150000|2020-12-16 09:49:10|1769.6|1769|1768.8|1768.2|1769.6|1769|1768.8|1768.2|2946
1608112160000|2020-12-16 09:49:20|1769|1768.4|1768.8|1768.4|1769|1768.4|1768.8|1768.2|1829
1608112170000|2020-12-16 09:49:30|1769|1768.6|1769.6|1769.2|1769.6|1769.4|1768.8|1768.4|2032
1608112180000|2020-12-16 09:49:40|1769.8|1769.4|1769.6|1769.2|1770|1769.4|1769.6|1769.2|0
1608112190000|2020-12-16 09:49:50|1769.4||1769.4||1769.4||1769.4||0
1608112200000|2020-12-16 09:50:00|1769.6|1769.4|1769.6|1769.2|1769.8|1769.4|1769.6|1769.2|676
1608112210000|2020-12-16 09:50:10|1769.8|1769.4|1770|1769.8|1770|1769.8|1769.4|1769.2|506
1608112220000|2020-12-16 09:50:20|1770.2|1770|1770.2|1769.8|1770.2|1770|1770|1769.8|5929
1608112230000|2020-12-16 09:50:30|1770|1769.4|1769.6|1769|1770.2|1769.6|1769.6|1769|1014
1608112250000|2020-12-16 09:50:50|1769.8|1769.4|1770|1769.4|1770|1769.4|1769.8|1769.4|8381
1608112260000|2020-12-16 09:51:00|1770.2|1769.6|1770.2|1770|1770.2|1770|1770.2|1769.6|364
1608112270000|2020-12-16 09:51:10|1770.4|1770.2|1770.4|1769.8|1770.6|1770.2|1770|1769.4|848
1608112280000|2020-12-16 09:51:20|1770.2|1769.4|1770.4|1769.8|1770.4|1770|1769.8|1769.4|1643
1608112290000|2020-12-16 09:51:30|1770.2|1769.4|1770|1769.4|1770.4|1769.8|1769.8|1769.4|885
1608112300000|2020-12-16 09:51:40|1769.8|1769.6|1770|1769.8|1770|1769.8|1769.8|1769.6|120
1608112320000|2020-12-16 09:52:00|1770.2|1769.4|1770.2|1769.8|1770.2|1769.8|1770.2|1769.4|2
1608112330000|2020-12-16 09:52:10|1770.4|1770|1770.6|1770.2|1770.8|1770.4|1770.4|1769.8|1132
1608112340000|2020-12-16 09:52:20|1770.4|1770.4|1770.4|1770|1770.4|1770.4|1770.2|1769.8|403
1608112350000|2020-12-16 09:52:30|1770.2|1769.8|1770.2|1769.8|1770.2|1769.8|1770|1769.8|558
1608112360000|2020-12-16 09:52:40|1770|1769.4|1770.4|1770|1770.6|1770|1769.8|1769.4|2469
1608112370000|2020-12-16 09:52:50|1770.2|1769.8|1770|1769.4|1770.6|1770|1769.8|1769.4|1023
1608112380000|2020-12-16 09:53:00|1770.2|1769.8|1770|1769.4|1770.2|1769.8|1769.8|1769.4|1740
1608112390000|2020-12-16 09:53:10|1769.8|1769.6|1769.8|1769.6|1769.8|1769.6|1769.8|1769.4|0
1608112400000|2020-12-16 09:53:20|||||||||50
1608112410000|2020-12-16 09:53:30||1769.4||1769.4||1769.6||1769.4|281
1608112420000|2020-12-16 09:53:40|1770|1769.6|1770|1769.6|1770|1769.8|1770|1769.6|109
1608112430000|2020-12-16 09:53:50|1769.8|1768.8|1767.2|1766.8|1770|1768.8|1767|1766.8|26981
1608112440000|2020-12-16 09:54:00|1767|1766.4|1766.6|1766.2|1767.2|1766.8|1765.8|1765.4|9417
1608112450000|2020-12-16 09:54:10|1766.8|1766.4|1767.6|1767.2|1767.6|1767.4|1766.6|1766.2|4836
1608112460000|2020-12-16 09:54:20|1767.8|1767|1767.6|1767.2|1767.8|1767.2|1767.4|1766.8|1407
1608112470000|2020-12-16 09:54:30|1767.8|1767.4|1768|1767.6|1768|1767.6|1767.6|1767.4|134
1608112480000|2020-12-16 09:54:40|1768.2|1767.8|1768.6|1768.2|1768.6|1768.2|1768.2|1767.8|1460
1608112490000|2020-12-16 09:54:50|1768.4|1768|1768.2|1767.8|1768.6|1768.2|1768|1767.8|1318
1608112500000|2020-12-16 09:55:00|1768|1767.6|1768.2|1768|1768.2|1768|1768|1767.6|1007
1608112510000|2020-12-16 09:55:10|1768.4|1768.2|1769|1768.6|1769|1768.6|1768.4|1768.2|1358
1608112520000|2020-12-16 09:55:20||1768.8||1768.8||1768.8||1768.8|0
1608112530000|2020-12-16 09:55:30|1769.2|1769|1769.4|1769.2|1769.6|1769.2|1769.2|1769|4
1608112540000|2020-12-16 09:55:40|1769.6|1769.4|1769.6|1769.4|1769.8|1769.4|1769.6|1769.4|10
1608112550000|2020-12-16 09:55:50|1769.4|1769.2|1769.4|1769.2|1769.6|1769.2|1769.4|1769.2|319
1608112560000|2020-12-16 09:56:00|1769.6|1769.4|1769.6|1769.2|1770|1769.4|1769.6|1769.2|712
1608112570000|2020-12-16 09:56:10||1769.4||1769.2||1769.4||1769.2|0
1608112580000|2020-12-16 09:56:20|1769.4|1769|1769.6|1769.2|1769.8|1769.2|1769.2|1769|477
1608112590000|2020-12-16 09:56:30|1769.8|1769.4|1769.8|1769.6|1770|1769.6|1769.8|1769.4|349
1608112600000|2020-12-16 09:56:40|1770|1769.8|1770.8|1770.4|1770.8|1770.4|1770|1769.8|4780
1608112610000|2020-12-16 09:56:50|1771|1770.6|1771|1770.6|1771|1770.8|1771|1770.6|127
1608112620000|2020-12-16 09:57:00|1770.8|1770.8|1771.4|1770.8|1771.8|1771.4|1770.8|1770.6|3811
1608112630000|2020-12-16 09:57:10|1771.6|1771|1770.8|1770.4|1771.6|1771|1770.4|1770.2|1505
1608112640000|2020-12-16 09:57:20|1771.2|1770.6|1771.4|1771|1771.4|1771.2|1771.2|1770.6|4250
1608112650000|2020-12-16 09:57:30|1771.6|1771.2|1771.8|1771.2|1771.8|1771.2|1771.6|1771.2|0
1608112660000|2020-12-16 09:57:40|1771.6|1771|1771.8|1771.2|1771.8|1771.2|1771.4|1771|0
1608112670000|2020-12-16 09:57:50|1771.6|1771|1770.2|1769.6|1771.6|1771|1770.2|1769.4|1492
1608112680000|2020-12-16 09:58:00|1770|1769.4|1769.4|1769|1770|1769.6|1769.2|1769|649
1608112690000|2020-12-16 09:58:10|1769.6|1769.2|1769.8|1769.4|1769.8|1769.6|1769.4|1769|1881
1608112700000|2020-12-16 09:58:20|1770|1769.6|1770.2|1769.4|1770.6|1770|1769.8|1769.4|5005
1608112710000|2020-12-16 09:58:30|1770|1769.6|1770.6|1770.2|1770.6|1770.2|1770|1769.4|520
1608112720000|2020-12-16 09:58:40|1770.8|1770|1770.6|1770.2|1770.8|1770.4|1770.6|1770|0
1608112730000|2020-12-16 09:58:50|1771|1770.4|1770.6|1770.4|1771|1770.4|1770.6|1770.2|0
1608112740000|2020-12-16 09:59:00|1771|1770.6|1770.8|1770.4|1771|1770.6|1770.4|1770.2|1378
1608112750000|2020-12-16 09:59:10|1770.6|1770.2|1770|1769.8|1770.6|1770.2|1770|1769.8|1290
1608112760000|2020-12-16 09:59:20|1770.2|1770|1769.8|1769.4|1770.2|1770|1769.8|1769.4|2039
1608112770000|2020-12-16 09:59:30|1770||1770||1770||1770||500
1608112780000|2020-12-16 09:59:40|1769.8|1769.6|1769.8|1769.2|1770|1769.6|1769.6|1769.2|570
1608112790000|2020-12-16 09:59:50|1769.6|1769|1770|1769.6|1770|1769.6|1769.2|1768.8|2097
1608112800000|2020-12-16 10:00:00|1770.2|1769.8|1770.4|1770|1770.6|1770.2|1770|1769.4|6798
1608112810000|2020-12-16 10:00:10|1770.2|1769.6|1770.2|1769.6|1770.4|1769.6|1770.2|1769.6|0
1608112820000|2020-12-16 10:00:20|1770||1770.2||1770.2||1770||300
1608112830000|2020-12-16 10:00:30|1770|1769.4|1769.8|1769.4|1770.2|1769.6|1769.6|1769.4|1488
1608112840000|2020-12-16 10:00:40|1769.6|1769|1769.6|1769.2|1769.8|1769.4|1769.4|1769|1380
1608112850000|2020-12-16 10:00:50|1769.4|1769|1769.4|1769|1769.4|1769|1769.4|1769|0
1608112860000|2020-12-16 10:01:00|1769.6|1769.2|1769.4|1769|1769.6|1769.2|1769|1768.6|1747
1608112870000|2020-12-16 10:01:10|1769.2|1769.2|1769.4|1769.2|1769.4|1769.2|1769.2|1769.2|445
1608112880000|2020-12-16 10:01:20|1769.2|1769|1769.2|1769|1769.2|1769|1768.8|1768.6|3893
1608112890000|2020-12-16 10:01:30|||||||||256
1608112900000|2020-12-16 10:01:40||1768.8||1768.8||1768.8||1768.8|450
1608112920000|2020-12-16 10:02:00|1769.4|1769|1769.4|1768.8|1769.4|1769.2|1769.4|1768.8|372
1608112930000|2020-12-16 10:02:10|1769|1768.6|1769.2|1768.8|1769.4|1768.8|1768.8|1768.6|709
1608112940000|2020-12-16 10:02:20|||||||||20
1608112950000|2020-12-16 10:02:30|1769||1769||1769.2||1769||0
1608112960000|2020-12-16 10:02:40|1768.8|1768.6|1769|1768.4|1769.2|1768.8|1768.8|1768.4|1568
1608112970000|2020-12-16 10:02:50|1768.8|1768.6|1768.8|1768.6|1768.8|1768.6|1768.6|1768.6|400
1608112980000|2020-12-16 10:03:00|1769|1768.8|1769.2|1768.6|1769.2|1768.8|1769|1768.6|2027
1608112990000|2020-12-16 10:03:10|1769.4|1768.8|1769.2|1769|1769.4|1769|1769.2|1768.8|554
1608113010000|2020-12-16 10:03:30|1769|1768.8|1768.8|1768.6|1769.2|1768.8|1768.8|1768.6|745
1608113020000|2020-12-16 10:03:40|1768.6|1768.4|1768.8|1768.6|1769|1768.8|1768.4|1768|3026
1608113030000|2020-12-16 10:03:50|1769|1768.8|1768.4|1768.2|1769|1768.8|1768.2|1768|5232
1608113040000|2020-12-16 10:04:00|1768.2|1768|1768.4|1768.2|1768.4|1768.2|1768.2|1768|2062
1608113050000|2020-12-16 10:04:10||1768||1768.2||1768.2||1768|0
1608113060000|2020-12-16 10:04:20|1768.6|1768.4|1769|1768.8|1769|1768.8|1768.6|1768.4|3448
1608113070000|2020-12-16 10:04:30|1768.8|1768.6|1769|1768.6|1769|1768.8|1768.8|1768.6|550
1608113080000|2020-12-16 10:04:40|1768.8||1768.8||1768.8||1768.8||0
1608113090000|2020-12-16 10:04:50|1768.6|1768.2|1768.4|1768|1768.6|1768.2|1768.2|1768|2178
1608113100000|2020-12-16 10:05:00|1768.2|1767.6|1768|1767.6|1768.4|1768|1768|1767.4|2872
1608113110000|2020-12-16 10:05:10|1768.2|1767.8|1769.2|1768.8|1769.2|1768.8|1768.2|1767.6|2635
1608113140000|2020-12-16 10:05:40|1768.6|1768.4|1768|1767.4|1768.6|1768.8|1767.8|1767.4|3874
1608113150000|2020-12-16 10:05:50|1767.8|1767.6|1768.6|1768.2|1768.8|1768.2|1767.8|1767.6|2073
1608113160000|2020-12-16 10:06:00|||||||||275
1608113170000|2020-12-16 10:06:10|1768.4|1767.8|1768.4|1768.2|1768.6|1768.2|1768|1767.8|3130
1608113180000|2020-12-16 10:06:20|1768.2|1768|1768.6|1768.2|1768.6|1768.2|1768.2|1767.8|217
1608113190000|2020-12-16 10:06:30|1768.8|1768.4|1769.2|1768.6|1769.4|1768.6|1768.8|1768.4|483
1608113200000|2020-12-16 10:06:40|1769|1768.8|1769.4|1769|1769.4|1769|1768.8|1768.8|1582
1608113210000|2020-12-16 10:06:50|1769.2|1768.6|1769.2|1768.6|1769.2|1769|1769|1768.6|378
1608113220000|2020-12-16 10:07:00|1769.4|1767.6|1765.4|1765.2|1769.4|1767.6|1765.2|1765|20193
1608113230000|2020-12-16 10:07:10|1765.6|1765|1765.4|1765|1766|1765.6|1765|1764.8|13958
1608113240000|2020-12-16 10:07:20|1765.8|1765.2|1764|1763.6|1765.8|1765.4|1764|1763.4|7652
1608113250000|2020-12-16 10:07:30|1763.8|1763.4|1763.6|1763.4|1763.8|1763.6|1763.6|1763.2|32
1608113260000|2020-12-16 10:07:40|1763.4|1763.2|1764|1763.4|1764|1763.6|1763.2|1762.8|634
1608113270000|2020-12-16 10:07:50|1764.2|1763.6|1763.6|1763.2|1764.4|1763.8|1763.6|1763.2|1200
1608113280000|2020-12-16 10:08:00|1763.8|1763|1764.2|1763.8|1764.6|1764.2|1763.6|1763|1010
1608113290000|2020-12-16 10:08:10|1764.4|1764|1764.8|1764.2|1764.8|1764.4|1764.4|1763.8|728
1608113300000|2020-12-16 10:08:20|1764.6|1764|1764.4|1763.8|1764.6|1764|1764.4|1763.8|218
1608113310000|2020-12-16 10:08:30|1764.6|1764|1764.4|1764.2|1764.8|1764.2|1764.4|1764|232
1608113320000|2020-12-16 10:08:40|1764.6|1764.4|1765.4|1764.8|1765.4|1764.8|1764.4|1764.2|2112
1608113330000|2020-12-16 10:08:50||1765||1765||1765||1765|0
1608113350000|2020-12-16 10:09:10|1765.6|1765.2|1765.4|1765|1765.8|1765.4|1765.4|1765|887
1608113360000|2020-12-16 10:09:20|1765.6|1765.2|1765.4|1765|1765.8|1765.2|1765.4|1765|1
1608113370000|2020-12-16 10:09:30|1765.6|1765.2|1765.8|1765.2|1766.2|1765.6|1765.2|1765|815
1608113380000|2020-12-16 10:09:40|1766|1765.4|1767.6|1767.2|1767.8|1767.2|1766|1765.4|1607
1608113390000|2020-12-16 10:09:50|1767.4|1766.8|1767.4|1767|1767.4|1767|1767.2|1766.8|516
1608113400000|2020-12-16 10:10:00|1767.6|1767.2|1768.2|1767.6|1768.4|1767.6|1767.6|1767|101
1608113410000|2020-12-16 10:10:10|1768|1767.2|1767.2|1766.8|1768|1767.6|1767.2|1766.8|981
1608113420000|2020-12-16 10:10:20|1767||1767.2||1767.2||1767||50
1608113430000|2020-12-16 10:10:30|1767|1766.6|1768|1767.6|1768|1767.6|1767|1766.4|1102
1608113440000|2020-12-16 10:10:40|1768.2|1767.4|1767.8|1767.2|1768.2|1767.4|1767.8|1767|0
1608113450000|2020-12-16 10:10:50|1768.2|1767.4|1767.6|1767.2|1768.2|1767.8|1767.6|1767.2|323
1608113460000|2020-12-16 10:11:00|1767.4|1767|1764.8|1764.4|1767.4|1767|1764.8|1764.4|10298
1608113470000|2020-12-16 10:11:10||1764.2||1764.2||1764.4||1764.2|8
1608113480000|2020-12-16 10:11:20|1764.6|1764.4|1764.6|1764.2|1764.6|1764.4|1764.6|1764|56
1608113490000|2020-12-16 10:11:30|1764.8||1764.6||1764.8||1764.6||0
1608113500000|2020-12-16 10:11:40|1764.4|1764.4|1764.8|1764.4|1764.8|1764.4|1764.4|1764.4|405
1608113510000|2020-12-16 10:11:50|1765|1764.6|1764.8|1764.2|1765.4|1765|1764.8|1764.2|2492
1608113520000|2020-12-16 10:12:00|1764.6|1764|1764.4|1764|1764.8|1764|1764.2|1764|664
1608113530000|2020-12-16 10:12:10|1764.2|1763.6|1764.2|1763.6|1764.4|1763.6|1764|1763.4|10
1608113540000|2020-12-16 10:12:20|1764.4|1763.8|1764.4|1763.6|1764.4|1764|1764.4|1763.6|0
1608113550000|2020-12-16 10:12:30|1764.6|1763.8|1764.6|1764|1764.6|1764|1764.4|1763.8|0
1608113560000|2020-12-16 10:12:40|1764.4||1764.6||1764.6||1764.4||0
1608113580000|2020-12-16 10:13:00|1765|1764.2|1765|1764.4|1765|1764.4|1764.8|1764.2|569
1608113590000|2020-12-16 10:13:10|1764.8|1764.2|1764|1763.4|1764.8|1764.2|1763.4|1762.8|2269
1608113600000|2020-12-16 10:13:20|1763.8|1763|1763.6|1763|1763.8|1763|1763.4|1763|10
1608113610000|2020-12-16 10:13:30|1764|1763.2|1764.4|1763.8|1764.4|1763.8|1764|1763.2|501
1608113620000|2020-12-16 10:13:40|1764.2||1764.4||1764.4||1764.2||30
1608113630000|2020-12-16 10:13:50|1764|1763.6|1763.4|1763|1764|1763.6|1763.2|1762.8|676
1608113640000|2020-12-16 10:14:00|1763.8|1763.2|1763.6|1763.4|1763.8|1763.6|1763.6|1763|600
1608113650000|2020-12-16 10:14:10|1763.4|1763.2|1763.8|1763.4|1764|1763.4|1763.4|1763|677
1608113660000|2020-12-16 10:14:20|1763.6|1763.2|1763.6|1763|1763.6|1763.2|1763.6|1763|15
1608113670000|2020-12-16 10:14:30|1763.8|1763.2|1763|1762.4|1763.8|1763.4|1762.8|1762.2|1310
1608113680000|2020-12-16 10:14:40|1762.8||1763||1763||1762.6||0
1608113690000|2020-12-16 10:14:50|1763.2|1762.6|1763.4|1762.8|1763.4|1762.8|1763.2|1762.6|0
1608113700000|2020-12-16 10:15:00|1763.2|1762.6|1762|1761.8|1763.2|1762.6|1762|1761.8|6230
1608113710000|2020-12-16 10:15:10|1762.2|1762|1762.4|1762|1762.4|1762.2|1762.2|1761.8|292
1608113720000|2020-12-16 10:15:20|1762.8|1762.2|1763|1762.4|1763|1762.4|1762.8|1762.2|399
1608113730000|2020-12-16 10:15:30|1763.2|1762.6|1763.8|1763.2|1763.8|1763.2|1763.2|1762.6|41
1608113740000|2020-12-16 10:15:40|1763.6||1763.6||1763.6||1763.6||0
1608113750000|2020-12-16 10:15:50|1763.4|1763.4|1763.6|1763.2|1763.6|1763.4|1763.4|1763|0
1608113760000|2020-12-16 10:16:00|1763.4|1763.4|1763.4|1763|1763.6|1763.4|1763.2|1763|232
1608113770000|2020-12-16 10:16:10|1763.6|1763.2|1763.4|1763.2|1763.6|1763.2|1763.4|1763|0
1608113780000|2020-12-16 10:16:20|1763.8|1763.4|1763.8|1763.2|1764|1763.6|1763.8|1763.2|0
1608113790000|2020-12-16 10:16:30|1763.6|1763.4|1764|1763.6|1764|1763.6|1763.6|1763.4|120
1608113800000|2020-12-16 10:16:40|1763.8|1763.4|1763.8|1763.4|1763.8|1763.4|1763.8|1763.4|0
1608113810000|2020-12-16 10:16:50|1764|1763.6|1764|1763.6|1764|1763.6|1764|1763.6|122
1608113820000|2020-12-16 10:17:00|1763.8|1763.4|1763.8|1763.4|1764|1763.6|1763.8|1763.4|97
1608113830000|2020-12-16 10:17:10|1764|1763.6|1763.8|1763.6|1764|1763.6|1763.8|1763.6|101
1608113840000|2020-12-16 10:17:20|1763.6|1763.4|1764.4|1763.8|1764.4|1764|1763.6|1763.4|442
1608113850000|2020-12-16 10:17:30||1764||1764.2||1764.2||1764|311
1608113860000|2020-12-16 10:17:40|1764.2|1764|1764.4|1763.6|1764.4|1764|1764.2|1763.6|126
1608113870000|2020-12-16 10:17:50|1764.2|1763.8|1764.2|1763.8|1764.4|1764|1764.2|1763.8|200
1608113880000|2020-12-16 10:18:00|1764.4|1764|1764.8|1764.4|1764.8|1764.6|1764.4|1764|601
1608113910000|2020-12-16 10:18:30|1764.6|1764|1764.6|1764.2|1764.8|1764.2|1764.2|1763.8|1626
1608113930000|2020-12-16 10:18:50|1764.4|1764|1764.2|1763.6|1764.4|1764|1764.2|1763.6|16
1608113940000|2020-12-16 10:19:00|1764||1764||1764||1764||0
1608113950000|2020-12-16 10:19:10|1764.2|1763.8|1764|1763.6|1764.2|1764|1763.8|1763.4|1487
1608113960000|2020-12-16 10:19:20|1763.8|1763.4|1763.8|1763.4|1763.8|1763.4|1763.6|1763.4|203
1608113970000|2020-12-16 10:19:30||1763.6||1763.6||1763.6||1763.4|531
1608113980000|2020-12-16 10:19:40|1764|1763.8|1763.8|1763.6|1764|1763.8|1763.8|1763.6|918
1608113990000|2020-12-16 10:19:50|1764|1763.4|1763.4|1763.2|1764|1763.4|1763.4|1763.2|1036
1608114000000|2020-12-16 10:20:00|1763.6||1763.8||1763.8||1763.4||2133
1608114010000|2020-12-16 10:20:10||1763.4||1763.4||1763.4||1763.4|0
1608114020000|2020-12-16 10:20:20|1763.6||1763.6||1763.6||1763.6||3
1608114030000|2020-12-16 10:20:30|1763.8|1763.6|1764.2|1763.6|1764.2|1763.8|1763.8|1763.6|701
1608114050000|2020-12-16 10:20:50|1764|1763.4|1763.4|1763|1764.2|1763.4|1763.4|1763|986
1608114070000|2020-12-16 10:21:10|1763.2|1762.8|1763.4|1762.8|1763.6|1762.8|1763|1762.6|1404
1608114080000|2020-12-16 10:21:20|1763.2|1762.6|1762.4|1762|1763.2|1762.6|1762.2|1761.8|1180
1608114090000|2020-12-16 10:21:30|1762.6|1762.2|1762.8|1762.6|1762.8|1762.6|1762.6|1762.2|606
1608114100000|2020-12-16 10:21:40|1762.6|1762.4|1762.4|1761.8|1762.6|1762.4|1762.2|1761.8|1484
1608114110000|2020-12-16 10:21:50|1762.2|1762|1763.4|1762.8|1763.4|1762.8|1762|1762|996
1608114120000|2020-12-16 10:22:00|1763.6||1763.4||1763.6||1763.2||14
1608114130000|2020-12-16 10:22:10|1763.2|1763|1763.6|1763.2|1763.6|1763.2|1763.2|1763|401
1608114150000|2020-12-16 10:22:30|1763.8|1763.4|1764.2|1763.6|1764.2|1763.6|1763.8|1763.4|232
1608114160000|2020-12-16 10:22:40|1764|1763.4|1764.2|1763.6|1764.2|1763.6|1763.8|1763.4|0
1608114170000|2020-12-16 10:22:50|1764|1763.4|1762.4|1762|1764.2|1763.8|1762|1761.6|4229
1608114180000|2020-12-16 10:23:00|1762.2|1761.8|1763.4|1763|1763.4|1763|1762|1761.8|1834
1608114200000|2020-12-16 10:23:20|1763.2|1762.8|1762.6|1762.2|1763.2|1762.8|1762.4|1762|1061
1608114210000|2020-12-16 10:23:30|1762.8|1762.4|1763|1762.4|1763|1762.8|1762.8|1762.2|1483
1608114220000|2020-12-16 10:23:40|1762.8|1762.6|1763.4|1762.8|1763.4|1762.8|1762.8|1762.6|0
1608114230000|2020-12-16 10:23:50|1763||1763.4||1763.4||1763||0
1608114240000|2020-12-16 10:24:00|1763.2|1763|1763.6|1763.2|1763.6|1763.2|1763|1763|400
1608114250000|2020-12-16 10:24:10|1763.4|1763|1763.4|1763|1763.4|1763|1763.4|1763|290
1608114260000|2020-12-16 10:24:20|1763.2|1762.8|1763|1762.4|1763.2|1762.8|1762.8|1762.4|937
1608114270000|2020-12-16 10:24:30|1762.8|1762.6|1763|1762.6|1763|1762.6|1762.8|1762.6|0
1608114280000|2020-12-16 10:24:40|1763.2|1762.8|1763.4|1762.8|1763.4|1763|1763.2|1762.8|10
1608114290000|2020-12-16 10:24:50|1763.6|1763|1763.4|1763|1763.6|1763.2|1763.4|1763|0
1608114300000|2020-12-16 10:25:00|1763.6|1763.2|1763.4|1763|1763.6|1763.2|1763.4|1763|122
1608114310000|2020-12-16 10:25:10|1763.6|1763.4|1764|1763.6|1764|1763.8|1763.4|1763|1003
1608114320000|2020-12-16 10:25:20|1763.8|1763.4|1763.8|1763.4|1764|1763.4|1763.4|1763|0
1608114330000|2020-12-16 10:25:30|1764|1763.6|1764|1763.8|1764|1763.8|1764|1763.6|199
1608114340000|2020-12-16 10:25:40|1764.2|1764|1764.6|1764|1764.8|1764|1764|1763.8|97
1608114350000|2020-12-16 10:25:50|1764.8|1764.2|1764.6|1764|1764.8|1764.4|1764.6|1764|116
1608114360000|2020-12-16 10:26:00|1764.8|1764.2|1764.8|1764.4|1765|1764.8|1764.8|1764.2|244
1608114370000|2020-12-16 10:26:10|1764.6|1764.2|1764.8|1764.2|1764.8|1764.4|1764.4|1764|491
1608114380000|2020-12-16 10:26:20|1764.6|1764|1764.4|1764|1764.6|1764.2|1764.4|1764|0
1608114390000|2020-12-16 10:26:30|1764.6|1764.2|1764.4|1764|1764.6|1764.4|1764.4|1764|0
1608114400000|2020-12-16 10:26:40|1764.6|1764.2|1764.6|1764|1764.6|1764.2|1764.4|1764|199
1608114410000|2020-12-16 10:26:50|1764.8|1764.4|1764.8|1764.4|1764.8|1764.4|1764.8|1764.4|459
1608114420000|2020-12-16 10:27:00|1764.6|1764.2|1764.8|1764.4|1765|1764.8|1764.4|1763.8|3133
1608114430000|2020-12-16 10:27:10|1765||1764.8||1765||1764.6||850
1608114450000|2020-12-16 10:27:30|1764.6|1764.2|1764.6|1764.4|1765|1764.6|1764.2|1764|1855
1608114460000|2020-12-16 10:27:40|1764.8|1764.6|1765|1764.6|1765|1764.8|1764.8|1764.4|198
1608114470000|2020-12-16 10:27:50|1765.4|1764.8|1765.2|1765|1765.6|1765|1765|1764.6|1178
1608114480000|2020-12-16 10:28:00|1765|1764.8|1765|1764.8|1765|1764.8|1764.8|1764.6|901
1608114490000|2020-12-16 10:28:10|1765.2|1765|1765|1764.8|1765.4|1765|1764.8|1764.6|1841
1608114500000|2020-12-16 10:28:20|1764.8|1764.6|1765|1764.6|1765|1764.8|1764.8|1764.4|706
1608114520000|2020-12-16 10:28:40|1764.8|1764.4|1764.8|1764.4|1765|1764.4|1764.6|1764.4|562
1608114530000|2020-12-16 10:28:50|1765|1764.6|1764.8|1764.4|1765|1764.8|1764.8|1764.4|432
1608114540000|2020-12-16 10:29:00|1765|1764.6|1765|1764.8|1765.4|1765.2|1764.8|1764.4|1893
1608114550000|2020-12-16 10:29:10|1764.8|1764.6|1764.8|1764.4|1765|1764.8|1764.8|1764.4|825
1608114560000|2020-12-16 10:29:20|1764.6|1764.2|1764.2|1764|1764.6|1764.2|1764.2|1764|262
1608114570000|2020-12-16 10:29:30|1764.4|1764.2|1764.4|1764|1764.4|1764.2|1764.4|1764|171
1608114580000|2020-12-16 10:29:40|1764.2|1763.8|1763.6|1763|1764.2|1763.8|1763.2|1763|768
1608114590000|2020-12-16 10:29:50|1763.8|1763.2|1763.8|1763.4|1763.8|1763.6|1763.6|1763.2|533
1608114600000|2020-12-16 10:30:00|1763.6||1763.6||1763.8||1763.6||791
1608114620000|2020-12-16 10:30:20|1763.4|1763.2|1762.8|1762.4|1763.4|1763.2|1762.8|1762.4|1654
1608114630000|2020-12-16 10:30:30|1763|1762.6|1762.8|1762.2|1763|1762.6|1762.2|1762|710
1608114640000|2020-12-16 10:30:40|1762.6||1762.6||1762.8||1762.6||20
1608114650000|2020-12-16 10:30:50|1762.4||1762.6||1762.6||1762.4||0
1608114670000|2020-12-16 10:31:10|1762.4|1762|1762|1761.8|1762.4|1762|1762|1761.8|542
1608114680000|2020-12-16 10:31:20|1761.8|1761.6|1761.6|1761.2|1761.8|1761.6|1761.2|1760.6|1086
1608114690000|2020-12-16 10:31:30|1761.4|1760.8|1761.8|1761.4|1761.8|1761.4|1761.2|1760.8|9275
1608114700000|2020-12-16 10:31:40|1761.6|1761.2|1761.2|1760.6|1761.6|1761.2|1760.8|1760.6|1224
1608114710000|2020-12-16 10:31:50|1761|1760.4|1761|1760.6|1761|1760.6|1760.8|1760.4|65
1608114720000|2020-12-16 10:32:00|1760.8|1760.4|1761|1760.6|1761|1760.6|1760.8|1760.4|126
1608114730000|2020-12-16 10:32:10|1760.8|1760.4|1759.6|1759|1760.8|1760.4|1759.4|1758.8|2702
1608114740000|2020-12-16 10:32:20|1759.4|1758.8|1758.8|1758.4|1759.4|1758.8|1758.4|1758.2|2154
1608114750000|2020-12-16 10:32:30|1758.6|1758.2|1758.4|1758.2|1758.6|1758.4|1758.4|1758.2|128
1608114760000|2020-12-16 10:32:40||1758||1758.2||1758.2||1758|728
1608114770000|2020-12-16 10:32:50|1758.2|1758|1758.4|1758.2|1758.4|1758.2|1758.2|1758|1167
1608114780000|2020-12-16 10:33:00|1758.6|1758|1759|1758.6|1759|1758.6|1758.6|1758|1557
1608114800000|2020-12-16 10:33:20|1758.8|1758.4|1759|1758.6|1759.2|1759|1758.6|1758.2|1153
1608114820000|2020-12-16 10:33:40|1758.8|1758.4|1759.6|1759.2|1760|1759.4|1758.6|1758.4|1024
1608114830000|2020-12-16 10:33:50|1759.8|1759.4|1760|1759.4|1760|1759.4|1759.8|1759.4|0
1608114840000|2020-12-16 10:34:00|1759.8||1759.8||1759.8||1759.8||40
1608114850000|2020-12-16 10:34:10|1759.6|1759.2|1759.4|1759|1759.6|1759.2|1759.2|1758.8|803
1608114860000|2020-12-16 10:34:20|1759.2|1758.8|1759|1758.6|1759.2|1758.8|1758.8|1758.4|219
1608114870000|2020-12-16 10:34:30|1758.8|1758.4|1759|1758.6|1759|1758.6|1758.6|1758.4|500
1608114880000|2020-12-16 10:34:40|1758.8|1758.4|1759.4|1759|1759.6|1759|1758.6|1758.4|1298
1608114890000|2020-12-16 10:34:50|1759.6|1759.4|1760.8|1760.4|1761.4|1761|1759.6|1759.4|1323
1608114900000|2020-12-16 10:35:00|1760.6|1760.2|1760.6|1760.2|1760.8|1760.2|1760.4|1759.8|1222
1608114910000|2020-12-16 10:35:10|1760.8|1760|1760|1759.4|1760.8|1760|1760|1759.2|550
1608114920000|2020-12-16 10:35:20|1759.8|1759.2|1758.8|1758.2|1759.8|1759.2|1758.6|1758|2398
1608114930000|2020-12-16 10:35:30|1758.6|1758|1758.6|1758.2|1758.8|1758.2|1758.4|1758|910
1608114940000|2020-12-16 10:35:40|1758.8|1758.4|1759.6|1759|1759.6|1759|1758.8|1758.4|1373
1608114950000|2020-12-16 10:35:50|1759.4|1758.6|1759.2|1758.6|1759.4|1758.6|1759.2|1758.6|422
1608114960000|2020-12-16 10:36:00|1759.4|1758.8|1759.2|1759|1759.4|1759|1759.2|1758.8|730
1608114970000|2020-12-16 10:36:10|1759|1758.6|1759|1758.6|1759|1758.6|1759|1758.6|126
1608114980000|2020-12-16 10:36:20|1759.2|1758.8|1759.2|1758.6|1759.4|1759|1759.2|1758.6|283
1608115000000|2020-12-16 10:36:40||1758.8||1758.8||1758.8||1758.8|30
1608115010000|2020-12-16 10:36:50|1759|1758.6|1758.8|1758.4|1759|1758.6|1758.8|1758.4|743
1608115020000|2020-12-16 10:37:00|1759|1758.6|1759.4|1759.2|1759.8|1759.4|1759|1758.6|1378
1608115030000|2020-12-16 10:37:10||1759||1759||1759||1759|0
1608115050000|2020-12-16 10:37:30|1759.2|1758.8|1758.4|1758|1759.2|1758.8|1758.4|1758|1341
1608115060000|2020-12-16 10:37:40|1758.6|1758.2|1758.4|1758.2|1758.8|1758.4|1758.4|1758.2|0
1608115070000|2020-12-16 10:37:50||1758||1758.2||1758.2||1758|0
1608115080000|2020-12-16 10:38:00|1758.6|1758.4|1758.8|1758.2|1758.8|1758.4|1758.4|1758|96
1608115090000|2020-12-16 10:38:10|1759|1758.4|1759|1758.6|1759.2|1758.6|1759|1758.4|521
1608115100000|2020-12-16 10:38:20|1758.8|1758.2|1758.6|1758.2|1759|1758.2|1758.6|1758.2|775
1608115110000|2020-12-16 10:38:30|1758.4|1758|1757.8|1757.6|1758.6|1758|1757.8|1757.4|2018
1608115120000|2020-12-16 10:38:40|1758|1757.4|1757.8|1757.4|1758|1757.4|1757.8|1757.4|0
1608115130000|2020-12-16 10:38:50|1758|1756.8|1757.4|1757|1758|1757|1757|1756.6|18001
1608115140000|2020-12-16 10:39:00|1757.2|1756.8|1757|1756.4|1757.4|1757|1757|1756.4|2002
1608115150000|2020-12-16 10:39:10||1756.6||1756.4||1756.6||1756.4|0
1608115160000|2020-12-16 10:39:20|1756.8|1756.6|1756.8|1756.6|1756.8|1756.6|1756.8|1756.6|0
1608115170000|2020-12-16 10:39:30|1756.6|1756|1755.8|1755.4|1756.6|1756.2|1755.8|1755.2|6976
1608115180000|2020-12-16 10:39:40|1756|1755.6|1756|1755.4|1756|1755.8|1755.8|1755.4|118
1608115190000|2020-12-16 10:39:50|1755.8|1755.6|1756.2|1755.8|1756.4|1755.8|1755.8|1755.4|1609
1608115200000|2020-12-16 10:40:00|1756|1755.6|1756|1755.8|1756.2|1756|1756|1755.6|306
1608115210000|2020-12-16 10:40:10|1756.2|1755.6|1756.6|1756.2|1756.6|1756.2|1756.2|1755.6|1233
1608115220000|2020-12-16 10:40:20|1756.8|1756|1756.6|1756.2|1756.8|1756.2|1756.6|1756|85
1608115230000|2020-12-16 10:40:30|1756.8||1756.8||1756.8||1756.6||0
1608115240000|2020-12-16 10:40:40|1756.6||1756.6||1756.8||1756.6||0
1608115250000|2020-12-16 10:40:50|1756.8||1756.8||1756.8||1756.6||0
1608115260000|2020-12-16 10:41:00|1756.6|1756|1755.4|1755|1756.6|1756.2|1755.2|1755|10311
1608115270000|2020-12-16 10:41:10|||||||||300
1608115280000|2020-12-16 10:41:20|1755.6|1755.2|1755.8|1755.2|1756|1755.8|1755.6|1755.2|1069
1608115290000|2020-12-16 10:41:30|1755.6|1755.4|1755.4|1755|1755.8|1755.6|1755.4|1755|89
1608115320000|2020-12-16 10:42:00|||||||||500
1608115330000|2020-12-16 10:42:10|1755.2|1754.8|1756.2|1755.6|1756.2|1755.6|1755|1754.8|3729
1608115340000|2020-12-16 10:42:20|1756|1755.8|1756|1755.6|1756.8|1756.4|1756|1755.6|2007
1608115350000|2020-12-16 10:42:30|1755.8|1755.2|1755.6|1755.2|1755.8|1755.2|1755.6|1755|108
1608115360000|2020-12-16 10:42:40|1755.8|1755.4|1756|1755.2|1756|1755.4|1755.8|1755.2|70
1608115370000|2020-12-16 10:42:50|1755.8||1755.8||1755.8||1755.6||0
1608115380000|2020-12-16 10:43:00|1756|1755.4|1756|1755.4|1756|1755.6|1756|1755.2|0
1608115390000|2020-12-16 10:43:10|1756.2|1755.6|1756.6|1756.2|1756.8|1756.2|1756.2|1755.6|2357
1608115400000|2020-12-16 10:43:20|1756.4|1756.4|1756.4|1756|1756.4|1756.4|1756.4|1756|500
1608115410000|2020-12-16 10:43:30|1756.6|1756.2|1756.6|1756.2|1756.8|1756.2|1756.6|1756.2|124
1608115420000|2020-12-16 10:43:40||1756.4||1756.2||1756.4||1756.2|0
1608115430000|2020-12-16 10:43:50|1756.8|1756.4|1757|1756.4|1757|1756.8|1756.8|1756.4|116
1608115450000|2020-12-16 10:44:10|1757.2|1756.6|1757|1756.6|1757.2|1756.8|1757|1756.6|717
1608115460000|2020-12-16 10:44:20|||||||||1
1608115470000|2020-12-16 10:44:30|1757.2|1756.8|1757.2|1756.8|1757.2|1756.8|1757.2|1756.8|317
1608115480000|2020-12-16 10:44:40|1757.4|1757|1757.6|1757.4|1757.6|1757.4|1757.4|1757|118
1608115490000|2020-12-16 10:44:50|1757.4|1757.2|1757.4|1757|1757.4|1757.2|1757.4|1757|545
1608115500000|2020-12-16 10:45:00|1757.2|1756.8|1757|1756.6|1757.4|1756.8|1756.6|1756.4|1931
1608115520000|2020-12-16 10:45:20|1756.8||1756.8||1756.8||1756.8||0
1608115530000|2020-12-16 10:45:30|1757|1756.4|1757|1756.6|1757|1756.6|1757|1756.4|20
1608115540000|2020-12-16 10:45:40|1756.8|1756.4|1756.8|1756.4|1756.8|1756.4|1756.6|1756.4|802
1608115550000|2020-12-16 10:45:50|1757||1756.8||1757||1756.8||30
1608115560000|2020-12-16 10:46:00|1757||1756.8||1757||1756.8||0
1608115570000|2020-12-16 10:46:10|1756.4|1756.2|1756.4|1756|1756.6|1756.2|1756.4|1756|656
1608115580000|2020-12-16 10:46:20|||||||||50
1608115590000|2020-12-16 10:46:30|1756.6|1756.2|1756.6|1756.4|1756.8|1756.6|1756.6|1756.2|742
1608115600000|2020-12-16 10:46:40|1756.8|1756.2|1756.6|1756.2|1756.8|1756.2|1756.6|1756|642
1608115620000|2020-12-16 10:47:00|1756.4|1756|1756.2|1756|1756.6|1756|1756|1755.8|904
1608115630000|2020-12-16 10:47:10|1756.4||1756.4||1756.4||1756.2||129
1608115640000|2020-12-16 10:47:20|1756.2|1756.2|1756.6|1756.2|1756.6|1756.2|1756.2|1756.2|0
1608115650000|2020-12-16 10:47:30||1756||1756.2||1756.2||1756|0
1608115660000|2020-12-16 10:47:40|1756.8|1756.4|1756.4|1756.2|1757|1756.6|1756.4|1756|374
1608115670000|2020-12-16 10:47:50|1756.6|1756|1756.4|1756|1756.6|1756.2|1756.4|1756|200
1608115680000|2020-12-16 10:48:00|1756.6|1756.2|1756.4|1756|1756.6|1756.2|1756.4|1756|122
1608115690000|2020-12-16 10:48:10|1756.2|1756.2|1756.2|1756|1756.2|1756.2|1756.2|1756|0
1608115700000|2020-12-16 10:48:20|1756|1755.8|1755.8|1755.4|1756|1755.8|1755.8|1755.4|1323
1608115710000|2020-12-16 10:48:30|1755.6|1755|1755.6|1755.2|1755.8|1755.2|1755.4|1755|564
1608115720000|2020-12-16 10:48:40|1755.4|1755|1755.2|1755|1755.4|1755|1755.2|1755|193
1608115730000|2020-12-16 10:48:50|1755|1754.8|1755.2|1754.8|1755.2|1755|1754.8|1754.2|5137
1608115740000|2020-12-16 10:49:00|1755||1755||1755||1755||116
1608115760000|2020-12-16 10:49:20|1754.8|1754.4|1754.8|1754.4|1755|1754.8|1754.8|1754.4|2893
1608115770000|2020-12-16 10:49:30|1755|1754.6|1756.4|1756|1756.8|1756.2|1755|1754.6|6374
1608115790000|2020-12-16 10:49:50|1756.2||1756.2||1756.2||1756.2||0
1608115800000|2020-12-16 10:50:00|1756|1755.6|1755.8|1755.2|1756|1755.6|1755.8|1755.2|183
1608115810000|2020-12-16 10:50:10|1755.6|1755.4|1755.6|1755.2|1755.6|1755.6|1755.6|1755.2|640
1608115820000|2020-12-16 10:50:20|1755.8|1755.4|1755.8|1755.2|1756|1755.6|1755.6|1755.2|45
1608115830000|2020-12-16 10:50:30|1755.6||1755.6||1755.6||1755.6||2470
1608115850000|2020-12-16 10:50:50|1755.4|1755|1755.2|1754.8|1755.4|1755|1755.2|1754.8|1379
1608115860000|2020-12-16 10:51:00|1755|1754.4|1754.8|1754.6|1755|1754.6|1754.2|1754|4618
1608115870000|2020-12-16 10:51:10|1755|1754.8|1755|1754.6|1755|1754.8|1755|1754.6|118
1608115880000|2020-12-16 10:51:20|1754.8|1754.2|1754.6|1754.2|1755|1754.2|1754.6|1754.2|382
1608115890000|2020-12-16 10:51:30|1754.8|1754.4|1754.8|1754.6|1755|1754.6|1754.8|1754.4|0
1608115900000|2020-12-16 10:51:40|1754.6|1754.4|1754.4|1754|1754.6|1754.4|1754.4|1753.8|1000
1608115920000|2020-12-16 10:52:00|1754.6|1754.2|1754.6|1754.2|1754.6|1754.4|1754.4|1754|126
1608115930000|2020-12-16 10:52:10|1754.4|1754|1754.6|1754.4|1754.6|1754.4|1753.8|1753.6|1426
1608115940000|2020-12-16 10:52:20|1754.8||1754.6||1754.8||1754.6||0
1608115950000|2020-12-16 10:52:30|1754.8|1754.6|1754.6|1754|1754.8|1754.6|1754.4|1754|410
1608115960000|2020-12-16 10:52:40|1754.4|1753.6|1754.6|1754|1754.6|1754|1754.2|1753.6|0
1608115970000|2020-12-16 10:52:50|1754.4|1753.8|1754.2|1753.6|1754.6|1753.8|1754|1753.6|221
1608115980000|2020-12-16 10:53:00|1754|1753.8|1754.2|1754|1754.2|1754|1754|1753.6|227
1608115990000|2020-12-16 10:53:10|1754.4|1754.2|1754.4|1754|1754.8|1754.6|1754.4|1754|760
1608116010000|2020-12-16 10:53:30|1754.6|1754.2|1754.8|1754.4|1754.8|1754.4|1754.6|1754.2|293
1608116040000|2020-12-16 10:54:00|1754.6|1754.6|1754.8|1754.4|1754.8|1754.6|1754.6|1754.4|1257
1608116050000|2020-12-16 10:54:10|1754.6|1754|1754.6|1754|1754.6|1754|1754.4|1754|1043
1608116060000|2020-12-16 10:54:20|1754.4|1754.2|1754.4|1754.2|1754.6|1754.2|1754.2|1754.2|10
1608116070000|2020-12-16 10:54:30|1754.6|1754|1754.4|1754|1754.6|1754.2|1754.4|1754|0
1608116080000|2020-12-16 10:54:40||1754.2||1754.2||1754.2||1754|0
1608116090000|2020-12-16 10:54:50|1754.2|1754|1754.2|1753.8|1754.2|1754|1753.8|1753.2|1281
1608116100000|2020-12-16 10:55:00|1754|1753.6|1753.8|1753.4|1754.2|1753.8|1753.8|1753.4|575
1608116110000|2020-12-16 10:55:10|1754||1754||1754||1754||8
1608116130000|2020-12-16 10:55:30|1754.2|1753.6|1754.4|1753.8|1754.6|1754.2|1754|1753.6|869
1608116140000|2020-12-16 10:55:40|1754.6|1754|1754.6|1754.2|1754.8|1754.4|1754.4|1754|117
1608116150000|2020-12-16 10:55:50|1754.4|1754.4|1754.4|1754.2|1754.6|1754.4|1754.4|1754.2|1026
1608116160000|2020-12-16 10:56:00|1754.2|1753.8|1754.6|1754.2|1754.8|1754.2|1754.2|1753.8|122
1608116170000|2020-12-16 10:56:10|1754.4|1754.4|1754.6|1754.4|1754.8|1754.4|1754.4|1754|400
1608116180000|2020-12-16 10:56:20|1754.4|1754.2|1754.4|1753.8|1754.4|1754.2|1754.2|1753.8|935
1608116210000|2020-12-16 10:56:50|1754.6|1754|1755.8|1755.4|1755.8|1755.4|1754.6|1754|3978
1608116220000|2020-12-16 10:57:00|1756|1755.6|1755.8|1755.4|1756|1755.6|1755.8|1755.4|0
1608116230000|2020-12-16 10:57:10|1756|1755.6|1756.4|1755.8|1756.6|1756.2|1755.8|1755.4|1052
1608116240000|2020-12-16 10:57:20|1756.6|1756|1756.8|1756.4|1756.8|1756.4|1756.6|1756|0
1608116250000|2020-12-16 10:57:30|1756.6|1756.6|1756.6|1756.4|1756.6|1756.6|1756.6|1756.4|700
1608116280000|2020-12-16 10:58:00|1756.4|1756.2|1756.2|1755.8|1756.4|1756.2|1756.2|1755.8|2633
1608116290000|2020-12-16 10:58:10|1756.4||1756.4||1756.4||1756.4||0
1608116300000|2020-12-16 10:58:20|1756.2||1756.2||1756.4||1756.2||0
1608116310000|2020-12-16 10:58:30|1756.4|1756|1756.4|1756|1756.4|1756.2|1756.4|1756|648
1608116320000|2020-12-16 10:58:40||1756.2||1756||1756.2||1756|20
1608116330000|2020-12-16 10:58:50|1756.2|1756.2|1756.4|1756.2|1756.4|1756.2|1756.2|1756|386
1608116340000|2020-12-16 10:59:00|1756.2|1756|1756.4|1756|1756.4|1756|1756.2|1756|1047
1608116350000|2020-12-16 10:59:10|1756.2|1755.8|1757|1756.8|1757|1756.8|1756|1755.8|5879
1608116360000|2020-12-16 10:59:20|1756.8|1756.6|1756.6|1756.4|1757|1756.8|1756.6|1756.4|628
1608116370000|2020-12-16 10:59:30|1756.8|1756.6|1756.6|1756.4|1756.8|1756.6|1756.6|1756.4|555
1608116380000|2020-12-16 10:59:40|1756.8|1756.2|1756.8|1756.4|1757|1756.6|1756.6|1756.2|526
1608116390000|2020-12-16 10:59:50|1757|1756.2|1756.8|1756.4|1757|1756.4|1756.8|1756.2|0
1608116400000|2020-12-16 11:00:00|1757|1756.2|1756.6|1756.4|1757|1756.4|1756.4|1756.2|400
1608116410000|2020-12-16 11:00:10|1756.4|1756.2|1757.6|1757.2|1757.8|1757.2|1756.4|1756.2|1401
1608116420000|2020-12-16 11:00:20|1757.4|1757.4|1757.2|1756.6|1757.4|1757.4|1756.8|1756.6|1989
1608116430000|2020-12-16 11:00:30|1757.4|1756.8|1757.6|1757.2|1757.6|1757.2|1757.2|1756.8|0
1608116440000|2020-12-16 11:00:40|1757.8|1757.4|1757.2|1756.8|1758|1757.4|1757.2|1756.8|200
1608116450000|2020-12-16 11:00:50|1757|1756.6|1757.8|1757.2|1757.8|1757.2|1756.8|1756.6|810
1608116460000|2020-12-16 11:01:00|1758|1757.6|1758|1757.6|1758|1757.6|1758|1757.6|0
1608116470000|2020-12-16 11:01:10|1758.2||1758||1758.2||1758||0
1608116490000|2020-12-16 11:01:30|1757.8|1757.4|1757.2|1756.8|1757.8|1757.4|1757.2|1756.8|2252
1608116500000|2020-12-16 11:01:40|1757.4|1757|1757.2|1756.6|1757.6|1757.2|1757.2|1756.6|511
1608116510000|2020-12-16 11:01:50|1757|1756.8|1757|1756.8|1757|1756.8|1757|1756.8|0
1608116520000|2020-12-16 11:02:00|1756.8|1756.6|1756.8|1756.4|1756.8|1756.6|1756.6|1756.2|898
1608116530000|2020-12-16 11:02:10|1756.6|1756.2|1756.2|1755.8|1756.8|1756.4|1756|1755.8|1331
1608116540000|2020-12-16 11:02:20|1756|1755.6|1756.2|1755.8|1756.2|1755.8|1756|1755.6|359
1608116550000|2020-12-16 11:02:30||1756||1755.8||1756||1755.8|718
1608116560000|2020-12-16 11:02:40|1756||1756||1756||1756||0
1608116570000|2020-12-16 11:02:50|1755.8|1755.6|1755.6|1755.4|1756|1755.6|1755.6|1755.4|398
1608116590000|2020-12-16 11:03:10|1755.8|1755.6|1755.6|1755.4|1755.8|1755.6|1755.6|1755.4|178
1608116600000|2020-12-16 11:03:20|1755.4|1755.2|1755.2|1755|1755.4|1755.2|1755.2|1755|528
1608116610000|2020-12-16 11:03:30|1755|1754.8|1755|1754.6|1755|1754.8|1755|1754.4|365
1608116620000|2020-12-16 11:03:40|1755.2|1754.8|1754.6|1754.2|1755.2|1755|1754.6|1754|1902
1608116630000|2020-12-16 11:03:50|1754.4|1754|1754|1753.8|1754.4|1754|1754|1753.8|515
1608116640000|2020-12-16 11:04:00|1754.2|1754|1754.2|1753.8|1754.4|1754.2|1754.2|1753.8|510
1608116650000|2020-12-16 11:04:10|||||||||200
1608116660000|2020-12-16 11:04:20|1754|1753.6|1754.4|1754|1754.4|1754|1753.8|1753.6|1866
1608116670000|2020-12-16 11:04:30|1754.2|1753.8|1754.2|1753.6|1754.2|1753.8|1753.8|1753.6|680
1608116680000|2020-12-16 11:04:40|1754.4|1753.8|1754.4|1754|1754.4|1754|1754.4|1753.8|131
1608116710000|2020-12-16 11:05:10|1754.2|1753.8|1754|1753.6|1754.2|1753.8|1754|1753.6|200
1608116720000|2020-12-16 11:05:20|1754.2|1753.8|1754.2|1754|1754.4|1754|1754.2|1753.8|100
1608116730000|2020-12-16 11:05:30|1754|1753.6|1753.4|1753.2|1754|1753.6|1753.4|1753.2|314
1608116740000|2020-12-16 11:05:40|1753.6|1753.4|1753.4|1753.2|1753.8|1753.4|1753.4|1753.2|576
1608116750000|2020-12-16 11:05:50|1753.6|1753.4|1753.6|1753.2|1753.6|1753.4|1753.6|1753.2|556
1608116760000|2020-12-16 11:06:00|1753.4|1753.4|1753.4|1753.2|1753.6|1753.4|1753.4|1753.2|45
1608116770000|2020-12-16 11:06:10|1753.2|1753|1753|1752.6|1753.2|1753|1753|1752.6|10580
1608116780000|2020-12-16 11:06:20|1752.8|1752.4|1752.4|1752.2|1752.8|1752.4|1752.2|1751.8|153
1608116790000|2020-12-16 11:06:30|1752.2|1751.8|1752.2|1752|1752.2|1752|1752.2|1751.8|439
1608116800000|2020-12-16 11:06:40|1752.4|1751.8|1752.2|1751.8|1752.4|1752|1752.2|1751.8|1515
1608116810000|2020-12-16 11:06:50|1752|1752|1752.2|1751.8|1752.2|1752|1752|1751.8|483
1608116820000|2020-12-16 11:07:00|1752|1752|1752|1751.8|1752.2|1752|1752|1751.8|110
1608116830000|2020-12-16 11:07:10|1751.8|1751.4|1751.8|1751.4|1752|1751.6|1751.6|1751.4|610
1608116840000|2020-12-16 11:07:20|1752|1751.6|1752|1751.6|1752|1751.8|1752|1751.6|597
1608116850000|2020-12-16 11:07:30|1752.2|1751.8|1752|1751.6|1752.4|1752|1751.6|1751.4|208
1608116860000|2020-12-16 11:07:40|1751.8|1751.4|1751.8|1751.2|1752.2|1751.6|1751.6|1751|170
1608116870000|2020-12-16 11:07:50|1751.6|1751.4|1751|1750.6|1751.8|1751.4|1751|1750.6|371
1608116880000|2020-12-16 11:08:00|1750.8|1750.4|1750.8|1750.4|1750.8|1750.4|1750.6|1750.4|813
1608116890000|2020-12-16 11:08:10|1750.6|1750.6|1750.8|1750.6|1750.8|1750.6|1750.6|1750.6|272
1608116900000|2020-12-16 11:08:20|1751|1750.8|1752.2|1752|1752.4|1752|1751|1750.8|6189
1608116910000|2020-12-16 11:08:30|1752.4|1752.2|1753|1752.8|1753.2|1753|1752.4|1752|4497
1608116920000|2020-12-16 11:08:40|1752.8|1752.6|1753|1752.6|1753.6|1753|1752.8|1752.4|2205
1608116930000|2020-12-16 11:08:50|1753.2|1752.4|1753|1752.6|1753.2|1752.6|1752.6|1752.4|1460
1608116940000|2020-12-16 11:09:00|1753.2|1752.8|1753.6|1753.2|1753.8|1753.2|1753.2|1752.8|0
1608116950000|2020-12-16 11:09:10|1753.8|1753.4|1753.8|1753.2|1754.2|1753.8|1753.8|1753.2|990
1608116960000|2020-12-16 11:09:20|1754|1753.4|1754.8|1754.4|1755|1754.4|1754|1753.4|1043
1608116970000|2020-12-16 11:09:30|1755|1754.2|1754.8|1754.4|1755.2|1754.8|1754.8|1754.2|600
1608116980000|2020-12-16 11:09:40|1755|1754.6|1755.6|1755|1755.6|1755.2|1755|1754.6|1402
1608116990000|2020-12-16 11:09:50|1755.4|1754.8|1755.2|1754.8|1755.4|1754.8|1755|1754.6|476
1608117000000|2020-12-16 11:10:00|1755.4||1755||1755.4||1755||0
1608117010000|2020-12-16 11:10:10|1755.2|1755|1755|1754.8|1755.4|1755|1755|1754.8|400
1608117020000|2020-12-16 11:10:20|1754.8|1754.4|1755|1754.4|1755|1754.4|1754.8|1754.4|429
1608117030000|2020-12-16 11:10:30|1754.8||1754.8||1755||1754.8||0
1608117040000|2020-12-16 11:10:40|1755|1754.6|1754.6|1754.4|1755|1754.8|1754.6|1754.4|1051
1608117050000|2020-12-16 11:10:50|1754.4|1754.2|1755.6|1755.2|1755.6|1755.2|1754.4|1754.2|1829
1608117060000|2020-12-16 11:11:00|1755.8|1755.4|1755.8|1755.4|1756|1755.6|1755.8|1755.4|0
1608117080000|2020-12-16 11:11:20||1755.6||1755.6||1755.6||1755.6|0
1608117090000|2020-12-16 11:11:30|1756|1755.8|1756.4|1756.2|1756.4|1756.2|1755.8|1755.6|358
1608117100000|2020-12-16 11:11:40|1756.2|1756|1754.8|1754.4|1756.4|1756|1754.8|1754.4|3093
1608117110000|2020-12-16 11:11:50|1755||1755||1755||1754.8||0
1608117120000|2020-12-16 11:12:00|1754.8|1754.6|1754.6|1754|1755|1754.8|1754.2|1753.8|2130
1608117140000|2020-12-16 11:12:20|1754.8|1754.2|1755|1754.4|1755.4|1754.8|1754.8|1754.2|122
1608117150000|2020-12-16 11:12:30|1755.2|1754.6|1755.4|1754.8|1755.4|1754.8|1755.2|1754.6|0
1608117160000|2020-12-16 11:12:40|1755.6|1755.2|1755.4|1755.2|1755.6|1755.2|1755.4|1755.2|0
1608117170000|2020-12-16 11:12:50|1755.6|1755.4|1754.6|1754.4|1755.8|1755.6|1754.4|1754|1295
1608117180000|2020-12-16 11:13:00|1754.4|1754|1753.8|1753.2|1754.4|1754|1753.2|1752.8|4764
1608117220000|2020-12-16 11:13:40|1753.6||1753.4||1753.6||1753.4||0
1608117230000|2020-12-16 11:13:50|||||||||443
1608117240000|2020-12-16 11:14:00|1753.2|1753|1753.2|1752.8|1753.4|1753|1753|1752.8|10
1608117250000|2020-12-16 11:14:10||1753||1753||1753||1753|0
1608117260000|2020-12-16 11:14:20||1752.8||1752.8||1753||1752.8|2
1608117280000|2020-12-16 11:14:40|1753.4|1753|1753.8|1753.4|1754|1753.6|1753.4|1753|1496
1608117290000|2020-12-16 11:14:50|1754|1753.6|1753.6|1753.4|1754|1753.6|1753.6|1753.2|0
1608117300000|2020-12-16 11:15:00|1753.8|1753.2|1753.8|1753.4|1753.8|1753.4|1753.8|1753.2|0
1608117310000|2020-12-16 11:15:10|1753.6|1753.2|1753.6|1753.2|1753.6|1753.4|1753.4|1753.2|0
1608117320000|2020-12-16 11:15:20|1753.8|1753.4|1754|1753.8|1754|1753.8|1753.8|1753.4|218
1608117330000|2020-12-16 11:15:30|1754.2|1754|1754.6|1754|1754.6|1754.2|1754.2|1754|122
1608117340000|2020-12-16 11:15:40|1754.4|1754.2|1754.4|1754|1754.4|1754.2|1754.4|1754|0
1608117350000|2020-12-16 11:15:50|1754.2|1754.2|1754.4|1754|1754.4|1754.2|1754.2|1754|759
1608117360000|2020-12-16 11:16:00|1754.6|1754.2|1754.6|1754.2|1755.4|1755|1754.6|1754.2|3315
1608117370000|2020-12-16 11:16:10|1754.8|1754|1754.2|1753.6|1754.8|1754|1753.8|1753.4|1051
1608117380000|2020-12-16 11:16:20||1753.8||1753.8||1753.8||1753.6|31
1608117400000|2020-12-16 11:16:40|1754.6|1754|1754.6|1754.2|1754.6|1754.2|1754.4|1754|285
1608117410000|2020-12-16 11:16:50|1754.8|1754.4|1755|1754.4|1755|1754.6|1754.8|1754.4|0
1608117420000|2020-12-16 11:17:00|1754.8|1754.6|1755|1754.4|1755|1754.6|1754.6|1754.2|0
1608117430000|2020-12-16 11:17:10|1754.8|1754.2|1754.6|1754.2|1754.8|1754.2|1754.6|1753.8|9
1608117440000|2020-12-16 11:17:20|1754.4|1754|1754.2|1753.8|1754.4|1754|1754|1753.8|168
1608117450000|2020-12-16 11:17:30|1754.4|1754|1754.2|1753.8|1754.4|1754|1754.2|1753.8|0
1608117460000|2020-12-16 11:17:40||1754||1754||1754||1754|0
1608117470000|2020-12-16 11:17:50||1753.8||1753.8||1753.8||1753.8|0
1608117490000|2020-12-16 11:18:10|1754|1753.2|1753.2|1752.8|1754.2|1753.6|1752.8|1752.6|9285
1608117500000|2020-12-16 11:18:20|1753|1752.6|1753|1752.4|1753|1752.6|1753|1752.2|616
1608117510000|2020-12-16 11:18:30||1752.6||1752.6||1752.6||1752.6|0
1608117520000|2020-12-16 11:18:40|1753.2|1752.8|1753|1752.4|1753.2|1753|1753|1752.4|697
1608117530000|2020-12-16 11:18:50|1753.2|1752.8|1753.2|1752.8|1753.2|1752.8|1753|1752.4|400
1608117540000|2020-12-16 11:19:00|1753|1752.6|1753.2|1752.8|1753.2|1752.8|1753|1752.4|10
1608117550000|2020-12-16 11:19:10|1753|1752.6|1753|1752.8|1753.2|1752.8|1752.8|1752.4|935
1608117560000|2020-12-16 11:19:20|1753.2|1753|1753.8|1753.2|1754.2|1753.8|1753.2|1753|1565
1608117580000|2020-12-16 11:19:40|1753.4|1752.8|1754.2|1753.6|1754.2|1753.6|1753.2|1752.8|3596
1608117590000|2020-12-16 11:19:50|1754.4|1753.8|1754.6|1754.2|1754.6|1754.2|1754.4|1753.8|118
1608117600000|2020-12-16 11:20:00|1754.4|1753.8|1754.2|1753.6|1754.6|1753.8|1754.2|1753.4|382
1608117610000|2020-12-16 11:20:10|1754|1753.2|1753.8|1753.2|1754|1753.2|1753.4|1753|131
1608117630000|2020-12-16 11:20:30|1753.6|1753.4|1754|1753.6|1754.2|1753.8|1753.6|1753.4|1079
1608117640000|2020-12-16 11:20:40|1753.8|1753.4|1753.6|1753.2|1753.8|1753.4|1753.4|1753.2|400
1608117650000|2020-12-16 11:20:50|1753.4|1753|1753.2|1752.8|1753.6|1753.2|1753.2|1752.8|429
1608117660000|2020-12-16 11:21:00|||||||||35682
1608117670000|2020-12-16 11:21:10|||||||||22
1608117680000|2020-12-16 11:21:20|1753||1753||1753.2||1753||382
1608117690000|2020-12-16 11:21:30|1753.2|1753|1753|1752.8|1753.2|1753|1753|1752.8|100
1608117700000|2020-12-16 11:21:40|1753.2|1753|1753|1752.8|1753.2|1753|1753|1752.8|400
1608117720000|2020-12-16 11:22:00|1752.8|1752.6|1752.8|1752.4|1753|1752.6|1752.8|1752.4|413
1608117730000|2020-12-16 11:22:10|1752.6|1752.2|1753|1752.6|1753|1752.6|1752.6|1752|432
1608117740000|2020-12-16 11:22:20|1752.8|1752.4|1753|1752.6|1753|1752.8|1752.6|1752.4|1181
1608117750000|2020-12-16 11:22:30|1752.8|1752.8|1753.4|1753|1753.4|1753|1752.8|1752.6|201
1608117760000|2020-12-16 11:22:40|1753.2|1752.8|1753|1752.6|1753.2|1753|1753|1752.6|0
1608117770000|2020-12-16 11:22:50|1752.8|1752.8|1752.8|1752.6|1753|1752.8|1752.8|1752.6|685
1608117780000|2020-12-16 11:23:00|1752.6|1752.4|1752.6|1752.2|1752.8|1752.4|1752.4|1752.2|1009
1608117790000|2020-12-16 11:23:10|1752.8|1752.4|1752.4|1752|1752.8|1752.4|1752.2|1752|1168
1608117820000|2020-12-16 11:23:40|1752.6|1752.2|1752.6|1752.2|1752.6|1752.4|1752.6|1752|1050
1608117840000|2020-12-16 11:24:00|1752.8|1752.4|1753|1752.6|1753|1752.6|1752.6|1752.2|149
1608117850000|2020-12-16 11:24:10|1753.2|1752.8|1753|1752.6|1753.4|1753|1753|1752.6|714
1608117890000|2020-12-16 11:24:50|1753.2|1752.8|1753.4|1752.8|1753.4|1752.8|1753.2|1752.8|1
1608117900000|2020-12-16 11:25:00|1753.2|1753|1753.8|1753.4|1754.2|1753.8|1753.2|1753|1575
1608117910000|2020-12-16 11:25:10|1754|1753.6|1754.6|1754|1754.6|1754.2|1754|1753.6|697
1608117930000|2020-12-16 11:25:30||1754.2||1754||1754.2||1754|0
1608117940000|2020-12-16 11:25:40|1754.4|1754.2|1754.4|1754.2|1754.4|1754.4|1754.4|1754.2|1
1608117950000|2020-12-16 11:25:50|1754.6|1754|1753.6|1753.4|1754.6|1754|1753.6|1753.2|1447
1608117960000|2020-12-16 11:26:00|1753.4|1753.2|1753.2|1753|1753.4|1753.2|1753.2|1752.8|93
1608117970000|2020-12-16 11:26:10|1753.4|1753.2|1753.2|1752.8|1753.4|1753.2|1753.2|1752.8|698
1608117980000|2020-12-16 11:26:20|1753||1753||1753||1753||0
1608117990000|2020-12-16 11:26:30|1753.2|1753|1753.4|1753|1753.4|1753|1753|1752.8|960
1608118000000|2020-12-16 11:26:40|||||||||25
1608118010000|2020-12-16 11:26:50|1753.2|1752.8|1752|1751.6|1753.2|1752.8|1751.2|1751|3011
1608118020000|2020-12-16 11:27:00|1751.8|1751.4|1751.6|1751.2|1752|1751.4|1751.6|1751.2|12
1608118030000|2020-12-16 11:27:10||1751.4||1751.4||1751.4||1751.2|0
1608118040000|2020-12-16 11:27:20||1751.2||1751.2||1751.2||1751|115
1608118050000|2020-12-16 11:27:30|1751.4|1751.4|1752|1751.6|1752|1751.6|1751.4|1751.2|1012
1608118060000|2020-12-16 11:27:40|1751.8|1751.4|1752|1751.8|1752|1751.8|1751.8|1751.4|122
1608118070000|2020-12-16 11:27:50|1751.8|1751.6|1751.8|1751.6|1751.8|1751.6|1751.8|1751.2|7
1608118080000|2020-12-16 11:28:00|1752|1751.8|1752|1751.6|1752|1751.8|1751.8|1751.6|242
1608118100000|2020-12-16 11:28:20|1751.8||1752||1752||1751.8||0
1608118110000|2020-12-16 11:28:30|1751.8|1751.2|1751.4|1751.2|1751.8|1751.2|1751.4|1751.2|116
1608118120000|2020-12-16 11:28:40|1751.2|1751|1751.8|1751.2|1752|1751.6|1751.2|1751|851
1608118130000|2020-12-16 11:28:50|1751.6|1751|1751.4|1751|1751.6|1751|1751.4|1751|710
1608118140000|2020-12-16 11:29:00||1751.2||1751||1751.2||1751|2
1608118150000|2020-12-16 11:29:10|1751.2|1750.8|1750.8|1750.4|1751.4|1750.8|1750.6|1750.2|1166
1608118160000|2020-12-16 11:29:20||1750.6||1750.4||1750.6||1750.4|435
1608118170000|2020-12-16 11:29:30|1750.6|1750.6|1750.6|1750.2|1750.6|1750.6|1750.6|1750.2|0
1608118180000|2020-12-16 11:29:40|1750.8|1750.4|1750.6|1750.2|1750.8|1750.4|1750.6|1750.2|600
1608118190000|2020-12-16 11:29:50|1750.4|1750|1749.8|1749.4|1750.4|1750|1749.2|1748.8|8217
1608118200000|2020-12-16 11:30:00|1749.6|1749.2|1749.6|1749.2|1749.6|1749.4|1749.4|1749.2|273
1608118210000|2020-12-16 11:30:10|1749.8|1749.4|1749.4|1749.2|1749.8|1749.4|1749.4|1749.2|255
1608118220000|2020-12-16 11:30:20|1749.6|1749|1749.4|1749|1749.6|1749|1749.4|1749|245
1608118230000|2020-12-16 11:30:30||1749.2||1749.2||1749.2||1749|0
1608118240000|2020-12-16 11:30:40|1749.2|1749|1749.4|1749|1749.4|1749|1749.2|1749|160
1608118250000|2020-12-16 11:30:50|1749.2|1748.8|1749|1748.6|1749.2|1748.8|1748.8|1748.6|1575
1608118260000|2020-12-16 11:31:00|||||||||50
1608118280000|2020-12-16 11:31:20|1748.8|1748.4|1749|1748.6|1749|1748.6|1748.6|1748.4|951
1608118290000|2020-12-16 11:31:30||1748.8||1748.6||1748.8||1748.6|500
1608118300000|2020-12-16 11:31:40|1749.2|1748.8|1749.2|1748.8|1749.4|1749|1749.2|1748.6|1259
1608118310000|2020-12-16 11:31:50|1749|1748.6|1748.6|1748.4|1749|1748.6|1748.6|1748.4|327
1608118320000|2020-12-16 11:32:00|1748.4|1748.2|1748.4|1748|1748.6|1748.2|1748.2|1747.8|1077
1608118330000|2020-12-16 11:32:10|1748.6|1748.2|1749|1748.6|1749|1748.6|1748.6|1748.2|999
1608118340000|2020-12-16 11:32:20|1748.8|1748.8|1748.8|1748.6|1749|1748.8|1748.8|1748.6|146
1608118350000|2020-12-16 11:32:30|1748.6|1748.2|1748.6|1748|1748.6|1748.2|1748.6|1748|576
1608118360000|2020-12-16 11:32:40|1748.8|1748.2|1749|1748.4|1749.4|1748.8|1748.8|1748.2|794
1608118370000|2020-12-16 11:32:50|1749.4|1748.8|1753|1752.4|1753|1752.8|1749.4|1748.8|9587
1608118380000|2020-12-16 11:33:00|1753.2|1752.6|1753|1752.4|1753.2|1752.8|1753|1752.4|0
1608118390000|2020-12-16 11:33:10|1752.8|1752.6|1752.8|1752.4|1752.8|1752.6|1752.4|1752.2|510
1608118400000|2020-12-16 11:33:20|1752.6|1752.2|1752.6|1752|1752.6|1752.2|1752.2|1751.8|251
1608118410000|2020-12-16 11:33:30|1753|1752.2|1753|1752.4|1753|1752.6|1752.8|1752.2|0
1608118430000|2020-12-16 11:33:50|1753.2|1752.6|1753.6|1753|1753.6|1753.4|1753.2|1752.6|1169
1608118440000|2020-12-16 11:34:00|1753.4|1752.8|1752.4|1751.8|1753.4|1752.8|1752|1751.8|1751
1608118450000|2020-12-16 11:34:10|1752.2|1751.6|1752|1751.4|1752.2|1751.6|1751.6|1751.2|2207
1608118460000|2020-12-16 11:34:20|1751.8||1751.8||1751.8||1751.8||0
1608118470000|2020-12-16 11:34:30|1751.6|1751.6|1752.4|1751.8|1752.4|1751.8|1751.6|1751.4|200
1608118490000|2020-12-16 11:34:50|1752.6|1752|1752|1751.8|1752.8|1752.2|1752|1751.8|724
1608118500000|2020-12-16 11:35:00|1751.8|1751.6|1752.4|1751.8|1752.4|1752|1751.8|1751.6|726
1608118510000|2020-12-16 11:35:10|1752.2|1751.6|1753.2|1753|1753.2|1753|1752|1751.4|6179
1608118520000|2020-12-16 11:35:20|1753.4|1752.8|1752.6|1752.2|1753.4|1752.8|1752.6|1752.2|979
1608118530000|2020-12-16 11:35:30|1752.8||1752.8||1752.8||1752.8||0
1608118540000|2020-12-16 11:35:40|1752.6|1752.4|1752.8|1752.2|1753|1752.6|1752.6|1752.2|28
1608118550000|2020-12-16 11:35:50|1752.6|1752.4|1753.4|1753|1753.4|1753|1752.4|1751.8|5835
1608118560000|2020-12-16 11:36:00||1753.2||1753||1753.2||1753|0
1608118570000|2020-12-16 11:36:10|1753.2|1753.2|1753.2|1753|1753.2|1753.2|1753.2|1753|0
1608118580000|2020-12-16 11:36:20|1753.4|1752.8|1752.8|1752.6|1753.4|1752.8|1752.8|1752.2|1601
1608118590000|2020-12-16 11:36:30|1753|1752.8|1753.4|1752.8|1753.4|1753|1752.8|1752.6|323
1608118600000|2020-12-16 11:36:40|1753.6|1753|1753.6|1753.2|1753.6|1753.2|1753.4|1753|0
1608118620000|2020-12-16 11:37:00|1753.4|1752.8|1753.2|1753|1753.6|1753.2|1753.2|1752.8|634
1608118630000|2020-12-16 11:37:10|1753|1752.8|1752.8|1752.6|1753|1752.8|1752.8|1752.6|440
1608118640000|2020-12-16 11:37:20||1752.4||1752.4||1752.6||1752.4|281
1608118660000|2020-12-16 11:37:40|1753|1752.6|1753.2|1752.6|1753.2|1752.6|1753|1752.6|88
1608118670000|2020-12-16 11:37:50|1753||1753||1753||1753||0
1608118680000|2020-12-16 11:38:00|1752.8|1752.4|1752.6|1752.2|1752.8|1752.4|1752.2|1751.8|1003
1608118690000|2020-12-16 11:38:10|1752.4|1751.8|1752.6|1752.2|1752.6|1752.2|1752.4|1751.8|225
1608118700000|2020-12-16 11:38:20|1752.4|1752|1751.8|1751.4|1752.4|1752|1751.8|1751.4|110
1608118710000|2020-12-16 11:38:30|1751.6|1751.6|1751.8|1751.4|1751.8|1751.6|1751.6|1751.4|1236
1608118720000|2020-12-16 11:38:40|1751.6|1751.6|1751|1750.6|1751.6|1751.6|1751|1750.4|2031
1608118730000|2020-12-16 11:38:50|1751.2|1750.8|1751.8|1751.4|1751.8|1751.4|1751.2|1750.8|1161
1608118740000|2020-12-16 11:39:00|1751.6|1751.2|1751|1750.6|1751.6|1751.2|1751|1750.6|134
1608118750000|2020-12-16 11:39:10|1751.2||1751||1751.2||1751||0
1608118770000|2020-12-16 11:39:30|1751.2|1750.8|1751.2|1750.8|1751.2|1750.8|1751.2|1750.8|217
1608118780000|2020-12-16 11:39:40|||||||||100
1608118790000|2020-12-16 11:39:50|1751.4|1751|1751.6|1751.2|1751.6|1751.2|1751.4|1751|939
1608118800000|2020-12-16 11:40:00|1751.4|1751|1751.2|1750.8|1751.4|1751|1751.2|1750.8|537
1608118810000|2020-12-16 11:40:10|1751|1750.6|1751|1750.6|1751|1750.6|1750.8|1750.4|461
1608118820000|2020-12-16 11:40:20|1751.2|1750.8|1751.2|1750.6|1751.4|1751|1751.2|1750.6|477
1608118830000|2020-12-16 11:40:30|1751.4|1750.8|1751.2|1751|1751.6|1751|1751.2|1750.8|0
1608118840000|2020-12-16 11:40:40|1751.6|1751.2|1751.6|1751.2|1751.8|1751.4|1751.6|1751.2|1208
1608118860000|2020-12-16 11:41:00|1751.4|1751|1751.2|1750.8|1751.4|1751|1751.2|1750.8|173
1608118870000|2020-12-16 11:41:10|1751|1750.6|1750.8|1750.4|1751|1750.6|1750.8|1750.4|1131
1608118880000|2020-12-16 11:41:20|1750.6|1750.6|1750.4|1750|1750.6|1750.6|1750.4|1750|0
1608118890000|2020-12-16 11:41:30|1750.6|1750.2|1750.4|1750|1750.6|1750.4|1750.4|1750|117
1608118900000|2020-12-16 11:41:40|1750.6|1750.2|1750.4|1750|1750.6|1750.2|1750.4|1750|185
1608118910000|2020-12-16 11:41:50|1750.6|1750.2|1750.4|1750|1750.6|1750.2|1750.4|1750|410
1608118920000|2020-12-16 11:42:00|1750.6|1750.2|1750.6|1750.2|1750.6|1750.2|1750.6|1750.2|0
1608118940000|2020-12-16 11:42:20|1750.4|1750|1750.4|1750|1750.4|1750|1750.4|1750|0
1608118950000|2020-12-16 11:42:30|1750.2|1749.8|1750|1749.8|1750.2|1749.8|1750|1749.8|304
1608118970000|2020-12-16 11:42:50|1750.2|1750|1750.2|1750|1750.2|1750|1750.2|1750|320
1608118980000|2020-12-16 11:43:00|1750.4|1750.2|1750.4|1750|1750.6|1750.4|1750.4|1750|626
1608118990000|2020-12-16 11:43:10|1750.6|1750.2|1751|1750.8|1751.2|1750.8|1750.6|1750.2|1369
1608119000000|2020-12-16 11:43:20|1751.2|1751|1751.6|1751.2|1751.6|1751.4|1751.2|1750.8|687
1608119010000|2020-12-16 11:43:30|1751.8|1751.4|1752.4|1751.8|1752.4|1752|1751.8|1751.4|0
1608119020000|2020-12-16 11:43:40|1752.6|1752|1752.8|1752.2|1752.8|1752.4|1752.4|1751.8|488
1608119030000|2020-12-16 11:43:50|1752.6|1752.4|1752.6|1752.2|1752.6|1752.4|1752.4|1752.2|0
1608119040000|2020-12-16 11:44:00||1752.4||1752.4||1752.4||1752.4|0
1608119050000|2020-12-16 11:44:10|1752.8|1752.6|1752.8|1752.4|1753.2|1752.8|1752.8|1752.4|136
1608119060000|2020-12-16 11:44:20|1753|1752.6|1753|1752.8|1753|1752.8|1753|1752.6|16
1608119070000|2020-12-16 11:44:30|1752.8|1752.6|1752.8|1752.4|1752.8|1752.6|1752.6|1752.4|761
1608119080000|2020-12-16 11:44:40|1753|1752.6|1753.2|1752.6|1753.2|1752.8|1752.8|1752.6|0
1608119100000|2020-12-16 11:45:00|||||||||19
1608119110000|2020-12-16 11:45:10|1753|1752.4|1753|1752.6|1753|1752.6|1752.8|1752.4|1003
1608119140000|2020-12-16 11:45:40|1753.2|1752.8|1753.2|1752.8|1753.2|1752.8|1752.8|1752.4|367
1608119150000|2020-12-16 11:45:50|1753|1752.6|1752.8|1752.4|1753|1752.6|1752.8|1752.4|157
1608119160000|2020-12-16 11:46:00|1752.6|1752.2|1752.4|1752|1752.6|1752.2|1752|1751.6|1542
1608119170000|2020-12-16 11:46:10|1752.2|1751.8|1751.6|1751.2|1752.2|1752|1751.6|1751.2|110
1608119190000|2020-12-16 11:46:30|1751.4|1750.8|1751.2|1751|1751.6|1751|1750.8|1750.4|665
1608119210000|2020-12-16 11:46:50|1751|1750.8|1750.6|1750.4|1751|1750.8|1750.6|1750.4|1933
1608119220000|2020-12-16 11:47:00|1750.4|1750|1750.2|1749.8|1750.4|1750|1750.2|1749.6|414
1608119230000|2020-12-16 11:47:10|1750.4|1750|1749.8|1749.4|1750.4|1750.2|1749.8|1749.2|1801
1608119240000|2020-12-16 11:47:20|1750|1749.6|1750|1749.4|1750|1749.6|1749.8|1749.4|0
1608119250000|2020-12-16 11:47:30|1749.8||1749.8||1750||1749.8||1051
1608119260000|2020-12-16 11:47:40|||||||||116
1608119280000|2020-12-16 11:48:00|1750|1749.6|1750|1749.6|1750|1749.8|1749.8|1749.4|901
1608119290000|2020-12-16 11:48:10|1749.8||1750||1750||1749.8||0
1608119300000|2020-12-16 11:48:20|1750.2|1749.8|1750.4|1750|1750.6|1750.2|1750.2|1749.8|1637
1608119310000|2020-12-16 11:48:30||1750.2||1750.2||1750.2||1750.2|224
1608119320000|2020-12-16 11:48:40|1750.2|1750|1750|1749.6|1750.2|1750|1750|1749.6|655
1608119350000|2020-12-16 11:49:10|1750.4|1749.8|1750.4|1749.8|1750.4|1750|1750.4|1749.6|653
1608119360000|2020-12-16 11:49:20||1750||1749.8||1750||1749.8|0
1608119370000|2020-12-16 11:49:30||1750||1750||1750||1750|0
1608119380000|2020-12-16 11:49:40||1749.8||1750||1750||1749.8|0
1608119390000|2020-12-16 11:49:50||1749.8||1750||1750||1749.8|0
1608119400000|2020-12-16 11:50:00|1750.2||1750.2||1750.2||1750.2||0
1608119410000|2020-12-16 11:50:10||1749.8||1749.8||1749.8||1749.8|118
1608119420000|2020-12-16 11:50:20|1750||1750||1750||1750||0
1608119440000|2020-12-16 11:50:40|1749.8|1749.6|1749.8|1749.6|1749.8|1749.6|1749.8|1749.6|403
1608119460000|2020-12-16 11:51:00|1750|1749.8|1750.2|1749.8|1750.6|1750.2|1750|1749.8|4115
1608119470000|2020-12-16 11:51:10|1750|1749.6|1750|1749.6|1750|1749.8|1749.8|1749.6|0
1608119480000|2020-12-16 11:51:20|1749.8|1749.4|1749.6|1749.2|1749.8|1749.4|1749.6|1749.2|3654
1608119490000|2020-12-16 11:51:30|1749.4|1749|1749.2|1749|1749.6|1749|1749|1748.8|2473
1608119500000|2020-12-16 11:51:40|1749.4|1749.2|1750|1749.6|1750|1749.6|1749.4|1749.2|1600
1608119510000|2020-12-16 11:51:50||1749.8||1749.8||1749.8||1749.8|320
1608119520000|2020-12-16 11:52:00|1749.8|1749.6|1750.6|1750.2|1750.6|1750.2|1749.8|1749.6|1385
1608119530000|2020-12-16 11:52:10|1750.4||1750.4||1750.4||1750.4||1116
1608119540000|2020-12-16 11:52:20|1750.6||1750.4||1750.6||1750.4||127
1608119550000|2020-12-16 11:52:30|1750.2|1749.8|1749.4|1749|1750.4|1749.8|1749.4|1749|8039
1608119560000|2020-12-16 11:52:40|1749.6|1748.8|1749|1748.6|1749.6|1748.8|1748.8|1748.4|1797
1608119570000|2020-12-16 11:52:50|1749.2|1748.8|1749.4|1749|1749.6|1749|1749.2|1748.8|1476
1608119580000|2020-12-16 11:53:00|1749.6|1749.2|1750.2|1749.8|1750.2|1750|1749.6|1749.2|2080
1608119590000|2020-12-16 11:53:10|1750.4|1750|1751.2|1750.8|1751.4|1750.8|1750.4|1750|706
1608119620000|2020-12-16 11:53:40|1751|1750.6|1751.2|1750.6|1751.4|1750.8|1750.6|1750.2|1146
1608119630000|2020-12-16 11:53:50|1751.4|1750.8|1751.4|1751|1751.4|1751|1751.4|1750.8|695
1608119640000|2020-12-16 11:54:00|1751.6|1750.8|1751|1750.6|1751.6|1750.8|1750.6|1750.2|2209
1608119650000|2020-12-16 11:54:10|1751.2|1750.8|1751.4|1751|1751.6|1751|1751|1750.6|401
1608119660000|2020-12-16 11:54:20|1751.2||1751.2||1751.2||1751.2||40
1608119670000|2020-12-16 11:54:30|1751.4|1751.2|1751.4|1751|1751.4|1751.2|1751.4|1751|1360
1608119690000|2020-12-16 11:54:50|||||||||10
1608119700000|2020-12-16 11:55:00|1751.6|1751.2|1752.2|1751.8|1752.4|1751.8|1751.6|1751.2|505
1608119720000|2020-12-16 11:55:20|1752.4|1752|1753|1752.6|1753|1752.6|1752.2|1751.8|2215
1608119730000|2020-12-16 11:55:30|1752.8|1752.4|1753|1752.8|1753|1752.8|1752.6|1752.4|466
1608119740000|2020-12-16 11:55:40|1753.2|1753|1753.2|1753|1753.4|1753|1753.2|1752.8|0
1608119750000|2020-12-16 11:55:50||1752.8||1753||1753||1752.8|0
1608119770000|2020-12-16 11:56:10|1753.4|1752.8|1753.4|1753|1753.6|1753|1753.2|1752.8|646
1608119780000|2020-12-16 11:56:20|1753.2|1752.8|1753.4|1752.8|1753.4|1753|1753|1752.8|2362
1608119790000|2020-12-16 11:56:30|1753.2|1753|1753.4|1752.8|1753.4|1753|1753|1752.8|110
1608119800000|2020-12-16 11:56:40|1753.2|1753|1754|1753.4|1754|1753.8|1753.2|1752.8|1599
1608119810000|2020-12-16 11:56:50|1753.8|1753.6|1753.4|1752.8|1753.8|1753.6|1753.4|1752.8|11147
1608119820000|2020-12-16 11:57:00|1753.2|1753|1753.8|1753.2|1753.8|1753.2|1753.2|1753|129
1608119830000|2020-12-16 11:57:10|1753.6||1753.4||1753.6||1753.4||0
1608119840000|2020-12-16 11:57:20|1753.6|1753.4|1753.8|1753.4|1753.8|1753.6|1753.6|1753.4|247
1608119850000|2020-12-16 11:57:30|1753.6|1753.2|1752.6|1752|1753.6|1753.2|1752.4|1752|6775
1608119860000|2020-12-16 11:57:40|1752.4|1752.2|1752.2|1751.8|1752.6|1752.2|1752|1751.4|2157
1608119870000|2020-12-16 11:57:50|1752||1752||1752||1752||0
1608119880000|2020-12-16 11:58:00|1751.8|1751.6|1751.2|1750.8|1751.8|1751.6|1751|1750.6|909
1608119890000|2020-12-16 11:58:10|1751.4|1751|1751.6|1751.2|1751.6|1751.2|1751.2|1750.8|2016
1608119900000|2020-12-16 11:58:20|1751.4||1751.4||1751.4||1751.4||0
1608119910000|2020-12-16 11:58:30|1751.6||1751.4||1751.6||1751.4||50
1608119920000|2020-12-16 11:58:40|1751.6|1751.4|1751.6|1751.2|1751.6|1751.4|1751.4|1751.2|27
1608119930000|2020-12-16 11:58:50|1751.8|1751.4|1752.2|1751.8|1752.2|1751.8|1751.6|1751.4|1602
1608119940000|2020-12-16 11:59:00|1752.4|1752|1752.6|1752.2|1752.8|1752.2|1752.2|1751.8|1153
1608119960000|2020-12-16 11:59:20|1752.4|1752|1752.2|1751.8|1752.6|1752|1752|1751.6|413
1608119970000|2020-12-16 11:59:30|1752.4|1751.6|1751.8|1751.4|1752.4|1751.6|1751.8|1751.4|160
1608119980000|2020-12-16 11:59:40|1752|1751.6|1752.2|1751.6|1752.2|1751.8|1752|1751.4|0
1608119990000|2020-12-16 11:59:50|1752.4|1751.8|1752.2|1751.8|1752.6|1752|1752.2|1751.8|0
1608120000000|2020-12-16 12:00:00|1752|1751.4|1751.6|1751.2|1752|1751.4|1751.6|1751.2|0
1608120010000|2020-12-16 12:00:10|1751.8|1751.4|1751.4|1751.2|1752.2|1751.6|1751.4|1751.2|49
1608120020000|2020-12-16 12:00:20|1751.2|1750.8|1750.2|1750|1751.2|1750.8|1750.2|1750|1835
1608120040000|2020-12-16 12:00:40|1750.4|1750.2|1750.4|1750|1750.6|1750.2|1750.4|1750|649
1608120050000|2020-12-16 12:00:50||1750.2||1750.2||1750.2||1750.2|0
1608120070000|2020-12-16 12:01:10|1750.2|1750|1749.4|1749.2|1750.2|1750|1749.2|1748.8|1959
1608120080000|2020-12-16 12:01:20|1749.6|1749|1749.4|1748.8|1749.6|1749|1749.2|1748.8|64
1608120090000|2020-12-16 12:01:30|1749.6|1749|1750.2|1749.6|1750.2|1749.8|1749.6|1749|3607
1608120110000|2020-12-16 12:01:50|1750.4|1749.8|1750.6|1750|1750.6|1750.2|1750.4|1749.6|0
1608120120000|2020-12-16 12:02:00|1750.8|1750.2|1750.8|1750.2|1751|1750.4|1750.4|1750|200
1608120130000|2020-12-16 12:02:10|1750.6|1750|1750.4|1750|1750.8|1750.4|1750|1749.6|833
1608120140000|2020-12-16 12:02:20|1750.6|1750.2|1750.4|1750|1750.8|1750.4|1750.4|1749.8|267
1608120150000|2020-12-16 12:02:30|1750.2|1749.8|1750.8|1750.4|1751.2|1750.6|1750.2|1749.6|1
1608120160000|2020-12-16 12:02:40|1751|1750.6|1750.6|1750|1751|1750.6|1750.6|1750|0
1608120170000|2020-12-16 12:02:50||1750.2||1750.2||1750.2||1750.2|0
1608120190000|2020-12-16 12:03:10|||||||||10
1608120200000|2020-12-16 12:03:20|1750.4|1750|1749.6|1749.2|1750.4|1750|1749.4|1749.2|1332
1608120210000|2020-12-16 12:03:30|1749.4|1749|1749.4|1748.8|1749.4|1749|1749.4|1748.8|0
1608120220000|2020-12-16 12:03:40|1749.2|1748.6|1749.2|1749|1749.2|1749|1749|1748.4|400
1608120230000|2020-12-16 12:03:50|1749|1748.8|1749.4|1749|1749.4|1749|1749|1748.6|959
1608120240000|2020-12-16 12:04:00|1749.2||1749.4||1749.4||1749.2||0
1608120250000|2020-12-16 12:04:10|1749.2|1749.2|1750.2|1749.8|1750.4|1749.8|1749.2|1749.2|833
1608120260000|2020-12-16 12:04:20|1750.4||1750.4||1750.4||1750.4||0
1608120270000|2020-12-16 12:04:30|1750.2|1750|1751|1750.6|1751|1750.6|1750.2|1749.8|730
1608120290000|2020-12-16 12:04:50|1750.8|1750.4|1750.4|1750.2|1751|1750.4|1750.4|1750.2|689
1608120300000|2020-12-16 12:05:00|1750.6||1750.4||1750.6||1750.4||0
1608120310000|2020-12-16 12:05:10|1750.6|1750.4|1750.4|1750.2|1750.6|1750.4|1750.4|1750.2|407
1608120320000|2020-12-16 12:05:20|1750.6|1750.4|1750.6|1750.2|1750.6|1750.4|1750.4|1750.2|401
1608120330000|2020-12-16 12:05:30|1750.4|1749.8|1749.8|1749.4|1750.4|1749.8|1749.8|1749.4|5561
1608120340000|2020-12-16 12:05:40|1749.6|1749.2|1748|1747.6|1750|1749.4|1748|1747.4|2974
1608120350000|2020-12-16 12:05:50|1747.8|1747.4|1748.6|1748|1748.6|1748|1747.4|1746.6|948
1608120360000|2020-12-16 12:06:00|1748.8|1748.2|1748.8|1748.4|1748.8|1748.6|1748.8|1748.2|126
1608120370000|2020-12-16 12:06:10|1748.6|1748.2|1749.4|1748.8|1749.4|1748.8|1748.6|1748|690
1608120400000|2020-12-16 12:06:40|1749.2||1749||1749.4||1749||200
1608120410000|2020-12-16 12:06:50|1749.2|1748.4|1748.6|1748|1749.4|1748.4|1748.6|1748|308
1608120420000|2020-12-16 12:07:00|1748.8|1748.2|1748.8|1748.4|1748.8|1748.4|1748.6|1748.2|244
1608120430000|2020-12-16 12:07:10|1749|1748.6|1749.4|1749|1749.4|1749|1749|1748.6|71
1608120470000|2020-12-16 12:07:50|1749.2|1748.8|1748.6|1748.4|1749.2|1748.8|1748.6|1748.4|528
1608120480000|2020-12-16 12:08:00|1748.8|1748.6|1748.4|1748|1749|1748.8|1748.4|1747.8|843
1608120490000|2020-12-16 12:08:10|1748.6||1748.4||1748.6||1748.4||0
1608120500000|2020-12-16 12:08:20|1748.6|1747.8|1748.2|1747.6|1748.6|1748|1748.2|1747.6|0
1608120510000|2020-12-16 12:08:30|1748|1747.8|1747.6|1747.2|1748.2|1748|1747.6|1747|1153
1608120520000|2020-12-16 12:08:40|1747.4|1747|1746.8|1746.4|1747.4|1747|1746.8|1746.2|0
1608120530000|2020-12-16 12:08:50|1747||1746.8||1747||1746.8||0
1608120540000|2020-12-16 12:09:00|1746.6|1746.2|1746.6|1746.2|1746.8|1746.2|1746.6|1746|0
1608120550000|2020-12-16 12:09:10|1746.8|1746.4|1746.6|1746.2|1746.8|1746.6|1746.4|1746.2|1467
1608120560000|2020-12-16 12:09:20|1746.8|1746.4|1746.2|1746|1746.8|1746.6|1746.2|1746|1556
1608120570000|2020-12-16 12:09:30|1746.6|1746.2|1746.6|1746|1746.6|1746.2|1746.6|1746|1303
1608120580000|2020-12-16 12:09:40|1746.4|1745.8|1746.2|1745.6|1746.4|1745.8|1746|1745.4|501
1608120590000|2020-12-16 12:09:50|1746|1745.8|1745.8|1745.4|1746.2|1745.8|1745.8|1745|7892
1608120600000|2020-12-16 12:10:00|1746.2|1745.6|1746.2|1745.6|1746.2|1745.6|1746.2|1745.6|1237
1608120610000|2020-12-16 12:10:10|1746|1745.4|1745.8|1745.4|1746|1745.6|1745.6|1745.4|371
1608120620000|2020-12-16 12:10:20|1746|1745.6|1745.8|1745.4|1746|1745.6|1745.8|1745.4|121
1608120640000|2020-12-16 12:10:40|1745.6|1745.2|1745.8|1745.4|1745.8|1745.4|1745.4|1745.2|15
1608120650000|2020-12-16 12:10:50|1746|1745.2|1746|1745.4|1746|1745.4|1746|1745.2|117
1608120660000|2020-12-16 12:11:00|1746.2|1745.6|1746.2|1745.6|1746.2|1745.8|1746.2|1745.6|0
1608120670000|2020-12-16 12:11:10||1745.8||1745.8||1745.8||1745.8|1542
1608120680000|2020-12-16 12:11:20|1746|1745.6|1745.8|1745.4|1746|1745.6|1745.8|1745.4|842
1608120690000|2020-12-16 12:11:30|1746.2|1745.6|1746.2|1745.8|1746.2|1745.8|1745.8|1745.6|681
1608120700000|2020-12-16 12:11:40|1746.4|1746|1746.6|1746.4|1746.6|1746.4|1746.2|1745.6|600
1608120710000|2020-12-16 12:11:50|1746.4|1746.2|1746.4|1745.8|1746.4|1746.2|1746.2|1745.8|923
1608120720000|2020-12-16 12:12:00|1746.8|1746|1746.6|1746.2|1746.8|1746.2|1746.6|1746|301
1608120740000|2020-12-16 12:12:20||1746.4||1746.4||1746.4||1746.4|0
1608120750000|2020-12-16 12:12:30|1746.8||1746.8||1747||1746.8||201
1608120760000|2020-12-16 12:12:40|1746.6|1746.2|1746.2|1746|1746.6|1746.2|1746.2|1746|1059
1608120770000|2020-12-16 12:12:50|1746|1745.8|1745.6|1745.2|1746.2|1745.8|1745.6|1745.2|1899
1608120780000|2020-12-16 12:13:00|1745.8|1745.4|1745.8|1745.4|1745.8|1745.6|1745.8|1745.2|332
1608120790000|2020-12-16 12:13:10|1746|1745.6|1746.2|1745.8|1746.2|1745.8|1746|1745.6|0
1608120800000|2020-12-16 12:13:20|1746.4|1746|1746.8|1746.4|1747|1746.4|1746.4|1746|60
1608120810000|2020-12-16 12:13:30|1747|1746.6|1746.8|1746.4|1747|1746.6|1746.8|1746.4|288
1608120830000|2020-12-16 12:13:50||1746.6||1746.4||1746.6||1746.4|0
1608120860000|2020-12-16 12:14:20|1746.6|1746.2|1746.4|1746|1746.8|1746.2|1746.4|1746|294
1608120870000|2020-12-16 12:14:30||1746.2||1746.2||1746.2||1746|0
1608120880000|2020-12-16 12:14:40|1746.6||1746.4||1746.8||1746.4||0
1608120890000|2020-12-16 12:14:50|1746.2|1746|1746|1745.8|1746.4|1746|1746|1745.8|926
1608120900000|2020-12-16 12:15:00|1745.8|1745.6|1745.6|1745.2|1745.8|1745.6|1745.6|1745.2|266
1608120920000|2020-12-16 12:15:20|1745.4|1745|1745.2|1745|1745.6|1745|1745.2|1745|422
1608120940000|2020-12-16 12:15:40|1745|1744.8|1744.8|1744.6|1745|1744.8|1744.6|1744.4|1411
1608120950000|2020-12-16 12:15:50|1745|1744.8|1745.2|1744.6|1745.4|1745.2|1744.8|1744.6|1834
1608120970000|2020-12-16 12:16:10|1745||1745||1745||1744.8||0
1608120980000|2020-12-16 12:16:20|1744.8||1744.8||1745||1744.8||0
1608120990000|2020-12-16 12:16:30|1745|1744.4|1744.8|1744.4|1745|1744.4|1744.6|1744.4|140
1608121000000|2020-12-16 12:16:40|1744.6||1744.6||1744.6||1744.6||0
1608121010000|2020-12-16 12:16:50|1744.8|1744.6|1745.2|1744.8|1745.4|1745|1744.8|1744.6|1358
1608121020000|2020-12-16 12:17:00|1745.4|1745|1745.4|1745|1745.4|1745|1745.2|1745|400
1608121030000|2020-12-16 12:17:10|1745.6|1745.2|1745.8|1745.4|1746.2|1745.6|1745.6|1745.2|947
1608121040000|2020-12-16 12:17:20|1745.6|1745.2|1745.4|1745|1745.6|1745.2|1745|1744.6|573
1608121050000|2020-12-16 12:17:30|1745.2|1744.8|1744.8|1744.4|1745.2|1744.8|1744.8|1744.4|201
1608121060000|2020-12-16 12:17:40|1745|1744.6|1744.8|1744.4|1745|1744.6|1744.8|1744.4|0
1608121080000|2020-12-16 12:18:00|1744.6|1744.2|1744.4|1744|1744.6|1744.4|1744|1743.4|1673
1608121090000|2020-12-16 12:18:10|1744.2|1743.6|1744|1743.6|1744.4|1743.6|1744|1743.6|1299
1608121100000|2020-12-16 12:18:20|1744.4|1743.8|1745.2|1744.6|1745.2|1744.8|1744.4|1743.8|2343
1608121110000|2020-12-16 12:18:30|1745|1744.8|1745.2|1744.8|1745.2|1744.8|1745|1744.4|27
1608121120000|2020-12-16 12:18:40|1745.4|1745|1745.4|1745|1745.6|1745.2|1745.4|1744.8|1
1608121130000|2020-12-16 12:18:50|1745.2|1744.8|1745|1744.4|1745.2|1744.8|1745|1744.4|96
1608121150000|2020-12-16 12:19:10|1745.2|1744.6|1745.4|1744.8|1745.4|1745|1745|1744.4|124
1608121160000|2020-12-16 12:19:20|1745.2|1744.6|1745|1744.6|1745.2|1744.8|1745|1744.4|601
1608121170000|2020-12-16 12:19:30|1744.8|1744.4|1745.4|1745|1745.4|1745|1744.6|1744.4|768
1608121180000|2020-12-16 12:19:40||1744.8||1744.8||1745||1744.6|0
1608121190000|2020-12-16 12:19:50||1744.6||1744.8||1744.8||1744.6|0
1608121200000|2020-12-16 12:20:00|1745.2|1744.6|1745|1744.6|1745.2|1744.8|1745|1744.6|0
1608121210000|2020-12-16 12:20:10|1744.8|1744.8|1745|1744.6|1745|1744.8|1744.8|1744.6|201
1608121220000|2020-12-16 12:20:20|1745.2|1744.8|1745.2|1744.8|1745.2|1744.8|1745.2|1744.6|1
1608121230000|2020-12-16 12:20:30|1745.4|1745|1744.6|1744.4|1745.4|1745|1744.6|1744.4|676
1608121240000|2020-12-16 12:20:40|1744.4|1744.2|1744.6|1744.2|1745|1744.6|1744|1743.6|8269
1608121250000|2020-12-16 12:20:50|1744.8|1744.4|1745|1744.4|1745|1744.6|1744.8|1744.2|155
1608121260000|2020-12-16 12:21:00|1744.8|1744.6|1744.6|1744.4|1744.8|1744.6|1744.6|1744.4|514
1608121270000|2020-12-16 12:21:10|1745|1744.6|1745.8|1745.2|1746|1745.2|1744.8|1744.4|2494
1608121280000|2020-12-16 12:21:20|1746|1745.4|1745.8|1745.4|1746|1745.6|1745.4|1745.2|958
1608121290000|2020-12-16 12:21:30|1746|1745.6|1746.2|1745.8|1746.2|1745.8|1745.8|1745.4|0
1608121300000|2020-12-16 12:21:40|1746.4|1745.6|1746.2|1745.6|1746.4|1746|1746.2|1745.6|0
1608121330000|2020-12-16 12:22:10|1746|1745.4|1745.8|1745.4|1746|1745.4|1745.8|1745.4|0
1608121340000|2020-12-16 12:22:20|1745.6|1745.2|1745.4|1744.8|1745.6|1745.2|1745.2|1744.8|741
1608121350000|2020-12-16 12:22:30||1745||1745||1745||1744.8|0
1608121360000|2020-12-16 12:22:40|1745.2|1744.8|1745.4|1745|1745.4|1745|1745|1744.8|311
1608121370000|2020-12-16 12:22:50|1745.2|1744.8|1744.8|1744.6|1745.2|1744.8|1744.6|1744.2|550
1608121380000|2020-12-16 12:23:00|1744.6|1744.2|1744.4|1744|1744.6|1744.2|1744.4|1744|89
1608121390000|2020-12-16 12:23:10|1744.6|1744.2|1744.2|1744|1744.8|1744.2|1744.2|1744|121
1608121400000|2020-12-16 12:23:20|1744|1743.8|1744.2|1743.8|1744.2|1744|1743.8|1743.4|1010
1608121410000|2020-12-16 12:23:30|1744|1744|1744|1743.6|1744.2|1744|1744|1743.6|102
1608121420000|2020-12-16 12:23:40|1743.8|1743.4|1743.8|1743.6|1743.8|1743.6|1743.8|1743.4|0
1608121430000|2020-12-16 12:23:50|1744||1744||1744||1744||0
1608121440000|2020-12-16 12:24:00|1743.8|1743.4|1743.6|1743.2|1744|1743.4|1743.4|1743|681
1608121450000|2020-12-16 12:24:10|1743.8||1743.4||1743.8||1743.4||0
1608121460000|2020-12-16 12:24:20|1743.2|1743|1743.4|1743|1743.4|1743|1743.2|1743|8
1608121470000|2020-12-16 12:24:30|1743.2|1742.6|1743|1742.4|1743.4|1742.6|1742.8|1742.2|1000
1608121480000|2020-12-16 12:24:40|1742.6|1742.2|1742.6|1742|1742.6|1742.2|1742.6|1742|301
1608121490000|2020-12-16 12:24:50|1742.4|1741.8|1743.4|1742.8|1743.4|1742.8|1742|1741.4|2199
1608121500000|2020-12-16 12:25:00|1743.2|1742.6|1742.8|1742.4|1743.2|1742.6|1742.8|1742.4|0
1608121510000|2020-12-16 12:25:10|1743||1742.8||1743||1742.8||0
1608121520000|2020-12-16 12:25:20|1743||1743||1743||1743||0
1608121530000|2020-12-16 12:25:30||1742.8||1742.8||1742.8||1742.8|600
1608121540000|2020-12-16 12:25:40|1742.8|1742.4|1743|1742.4|1743|1742.4|1742.8|1742.4|36
1608121550000|2020-12-16 12:25:50|1742.8|1742.6|1742.6|1742.4|1743|1742.6|1742.6|1742.4|118
1608121560000|2020-12-16 12:26:00|1742.8|1742.6|1743|1742.6|1743.4|1742.8|1742.8|1742.6|1801
1608121570000|2020-12-16 12:26:10|1742.8|1742.2|1742.6|1742|1742.8|1742.2|1742.6|1742|571
1608121590000|2020-12-16 12:26:30|1742.4|1742.2|1742.6|1742.2|1742.6|1742.2|1741.6|1741.2|7679
1608121600000|2020-12-16 12:26:40||1742||1742||1742||1742|0
1608121610000|2020-12-16 12:26:50|1742.4|1742.2|1741.8|1741.4|1742.4|1742.2|1741.8|1741.4|974
1608121620000|2020-12-16 12:27:00|1742|1741.6|1742.2|1741.8|1742.4|1741.8|1742|1741.4|1
1608121630000|2020-12-16 12:27:10|1741.8|1741.6|1741.8|1741.6|1741.8|1741.6|1741.8|1741.6|0
1608121640000|2020-12-16 12:27:20|1742|1741.8|1742.2|1741.8|1742.2|1741.8|1742|1741.8|193
1608121650000|2020-12-16 12:27:30|1742|1741.6|1741.4|1741|1742|1741.6|1741.4|1740.8|994
1608121660000|2020-12-16 12:27:40|1741.6|1741.2|1742.2|1741.8|1742.2|1741.8|1741.6|1741.2|1099
1608121670000|2020-12-16 12:27:50|1742|1741.4|1742.4|1742|1742.6|1742.4|1741.8|1741.4|1763
1608121680000|2020-12-16 12:28:00|1742.2|1742.2|1742.4|1742|1742.4|1742.2|1742.2|1742|0
1608121690000|2020-12-16 12:28:10|1742.6|1742.2|1743|1742.6|1743|1742.6|1742.4|1742|814
1608121700000|2020-12-16 12:28:20|1742.8|1742.4|1742.8|1742.4|1742.8|1742.4|1742.6|1742.4|1232
1608121710000|2020-12-16 12:28:30|1743|1742.6|1743.4|1743|1743.8|1743.4|1743|1742.6|2012
1608121720000|2020-12-16 12:28:40|1743.6|1742.6|1743|1742.6|1743.6|1742.8|1743|1742.6|607
1608121730000|2020-12-16 12:28:50||1742.4||1742.6||1742.6||1742.4|0
1608121740000|2020-12-16 12:29:00|1743.2|1742.8|1743.4|1743|1743.4|1743|1743|1742.6|119
1608121750000|2020-12-16 12:29:10|1743.2|1742.8|1743|1742.4|1743.2|1742.8|1742.8|1742.4|206
1608121760000|2020-12-16 12:29:20|1742.8|1742.2|1742.2|1741.8|1742.8|1742.4|1742.2|1741.6|258
1608121770000|2020-12-16 12:29:30|1742.4|1742|1742.2|1741.8|1742.6|1742|1742.2|1741.8|0
1608121780000|2020-12-16 12:29:40|1742.4|1742|1742.6|1742.2|1742.6|1742.2|1742.4|1741.8|2419
1608121790000|2020-12-16 12:29:50|1742.4|1742.4|1742.2|1741.8|1742.6|1742.4|1742|1741.8|825
1608121800000|2020-12-16 12:30:00|1742.4|1742|1742|1741.4|1742.4|1742|1742|1741.4|714
1608121810000|2020-12-16 12:30:10|1742.2|1741.6|1742|1741.4|1742.4|1742|1741.8|1741.4|1812
1608121820000|2020-12-16 12:30:20|1741.8|1741.2|1741.6|1741|1741.8|1741.2|1741.6|1741|0
1608121830000|2020-12-16 12:30:30|1741.8|1741.2|1741.6|1741.4|1742|1741.4|1741.6|1741|0
1608121840000|2020-12-16 12:30:40|1741.8|1741.6|1742.6|1742.2|1742.8|1742.4|1741.8|1741.4|1030
1608121850000|2020-12-16 12:30:50||1742||1742||1742.2||1742|190
1608121860000|2020-12-16 12:31:00||1741.8||1742.2||1742.2||1741.8|0
1608121870000|2020-12-16 12:31:10|1742.8||1742.6||1742.8||1742.6||0
1608121880000|2020-12-16 12:31:20|1742.8|1742.4|1742.8|1742.2|1742.8|1742.6|1742.8|1742.2|203
1608121900000|2020-12-16 12:31:40|1742.6|1742.4|1742.8|1742.4|1742.8|1742.6|1742.6|1742.4|0
1608121910000|2020-12-16 12:31:50|1743|1742.6|1743|1742.6|1743|1742.6|1743|1742.6|294
1608121920000|2020-12-16 12:32:00|1743.2|1742.8|1743|1742.6|1743.4|1743|1743|1742.6|1420
1608121930000|2020-12-16 12:32:10|1742.8|1742.8|1742.8|1742.2|1742.8|1742.8|1742.8|1742.2|407
1608121940000|2020-12-16 12:32:20|1743|1742.4|1743|1742.6|1743|1742.6|1743|1742.4|73
1608121950000|2020-12-16 12:32:30|1743.2|1742.8|1743.2|1742.8|1743.2|1742.8|1743.2|1742.8|200
1608121960000|2020-12-16 12:32:40|1743|1742.6|1742.8|1742.4|1743.2|1742.6|1742.6|1742.4|2156
1608121980000|2020-12-16 12:33:00||1742.2||1742.2||1742.2||1742.2|0
1608121990000|2020-12-16 12:33:10|1742.6|1742|1742|1741.8|1742.6|1742|1742|1741.8|811
1608122000000|2020-12-16 12:33:20|1741.8|1741.6|1742|1741.8|1742|1741.8|1741.8|1741.4|577
1608122010000|2020-12-16 12:33:30|1742.2|1742|1742.4|1742.2|1742.6|1742.4|1742.2|1742|1164
1608122020000|2020-12-16 12:33:40|1742.6||1742.4||1742.6||1742.4||153
1608122030000|2020-12-16 12:33:50||1742||1742||1742||1742|241
1608122040000|2020-12-16 12:34:00|1742.6||1742.4||1742.6||1742.4||65
1608122050000|2020-12-16 12:34:10|1742.6|1742.2|1743.2|1742.6|1743.2|1742.8|1742.6|1742.2|1359
1608122060000|2020-12-16 12:34:20|1743|1742.2|1742.8|1742.4|1743|1742.4|1742.8|1742.2|0
1608122070000|2020-12-16 12:34:30|||||||||500
1608122080000|2020-12-16 12:34:40|1742.6|1742.2|1741.8|1741.4|1742.6|1742.2|1741.8|1741.2|830
1608122090000|2020-12-16 12:34:50|1741.6|1741.2|1741.8|1741.4|1741.8|1741.4|1741.6|1741.2|180
1608122100000|2020-12-16 12:35:00|1742|1741.6|1741.8|1741.2|1742.2|1741.8|1741.8|1741.2|849
1608122110000|2020-12-16 12:35:10||1741.4||1741.4||1741.4||1741.4|0
1608122120000|2020-12-16 12:35:20|1741.6|1741.2|1741|1740.6|1741.8|1741.2|1741|1740.6|2404
1608122130000|2020-12-16 12:35:30|1740.8|1740.4|1740.8|1740.4|1741|1740.8|1740.6|1740.2|1161
1608122140000|2020-12-16 12:35:40|1740.6|1740.2|1740.6|1740.2|1740.8|1740.4|1739.6|1739.4|14580
1608122150000|2020-12-16 12:35:50|1740.4|1740|1739.4|1739.2|1740.4|1740|1739.4|1739.2|719
1608122160000|2020-12-16 12:36:00|1739.8|1739|1739.4|1739|1739.8|1739.4|1739.4|1739|335
1608122170000|2020-12-16 12:36:10|1739.2|1738.8|1739.2|1738.8|1739.2|1738.8|1739.2|1738.6|82
1608122180000|2020-12-16 12:36:20|1739.4|1738.6|1739|1738.8|1739.4|1738.8|1739|1738.6|0
1608122190000|2020-12-16 12:36:30|1739.2|1739|1739.4|1739|1739.4|1739.2|1739.2|1739|106
1608122200000|2020-12-16 12:36:40|1739.2|1738.8|1739.2|1738.8|1739.2|1739|1739.2|1738.8|0
1608122210000|2020-12-16 12:36:50||1739||1739||1739||1739|0
1608122220000|2020-12-16 12:37:00||1738.8||1738.8||1738.8||1738.8|6
1608122230000|2020-12-16 12:37:10|1739|1739|1738.8|1738.4|1739|1739|1738.8|1738.2|293
1608122240000|2020-12-16 12:37:20|1738.6|1738.2|1738.2|1737.8|1738.6|1738.2|1737.8|1737.6|1789
1608122250000|2020-12-16 12:37:30|1738|1737.6|1737.4|1736.8|1738.2|1737.6|1737.2|1736.8|1013
1608122260000|2020-12-16 12:37:40|1737.2|1737|1737.4|1736.8|1737.4|1737.2|1737.2|1736.8|416
1608122270000|2020-12-16 12:37:50|1737.2|1737|1737.6|1737.2|1737.6|1737.4|1737.2|1737|2009
1608122280000|2020-12-16 12:38:00|1737.8|1737.4|1738|1737.4|1738|1737.6|1737.8|1737.4|911
1608122290000|2020-12-16 12:38:10|1737.8|1737.2|1738|1737.4|1738|1737.4|1737.6|1737.2|250
1608122300000|2020-12-16 12:38:20|1737.8|1737.2|1737.4|1736.8|1737.8|1737.2|1737.4|1736.8|0
1608122310000|2020-12-16 12:38:30|1737.6|1737.4|1738|1737.6|1738|1737.6|1737.6|1737.4|366
1608122320000|2020-12-16 12:38:40|1737.8|1737.4|1737.6|1737.2|1737.8|1737.4|1737.6|1736.8|306
1608122330000|2020-12-16 12:38:50|1737.4|1737|1737.6|1737.2|1737.6|1737.2|1737.4|1737|404
1608122340000|2020-12-16 12:39:00|1737.8|1737|1737.2|1736.8|1737.8|1737|1737.2|1736.8|1245
1608122350000|2020-12-16 12:39:10|1737|1737|1737.6|1737|1737.6|1737.2|1737|1737|409
1608122370000|2020-12-16 12:39:30|1737.8|1737.2|1737.6|1737.4|1738|1737.8|1737.6|1737|2049
1608122380000|2020-12-16 12:39:40|1737.8|1737.2|1737.4|1737|1737.8|1737.2|1737.2|1737|999
1608122390000|2020-12-16 12:39:50|1737.2|1736.8|1736.6|1736.2|1737.2|1736.8|1736.6|1736|734
1608122400000|2020-12-16 12:40:00|1736.4|1736.4|1737.4|1736.6|1737.4|1737|1736.4|1736|1690
1608122420000|2020-12-16 12:40:20|1737.2|1736.8|1737.4|1736.8|1737.4|1736.8|1737|1736.8|0
1608122430000|2020-12-16 12:40:30|1737.2|1737|1736.6|1736.2|1737.4|1737|1736.6|1736.2|1916
1608122440000|2020-12-16 12:40:40|1736.4|1736|1736.4|1736.2|1736.8|1736.4|1736.2|1736|1020
1608122450000|2020-12-16 12:40:50|1736.6|1736.4|1736.8|1736.2|1736.8|1736.4|1736.6|1736.2|101
1608122460000|2020-12-16 12:41:00|1737|1736.4|1737|1736.6|1737|1736.6|1736.8|1736.4|16
1608122470000|2020-12-16 12:41:10|1737.2|1736.8|1737.4|1737|1737.8|1737.4|1737|1736.8|1151
1608122480000|2020-12-16 12:41:20|1737.6|1737.2|1737.6|1737.2|1737.6|1737.2|1737.4|1737|1100
1608122490000|2020-12-16 12:41:30|1737.8|1737.4|1738.4|1738|1738.4|1738|1737.8|1737.4|622
1608122500000|2020-12-16 12:41:40|1738.2|1737.8|1737.6|1737|1738.2|1737.8|1737.6|1737|1088
1608122510000|2020-12-16 12:41:50|1737.8|1737.2|1737.8|1737.4|1737.8|1737.6|1737.6|1737|202
1608122520000|2020-12-16 12:42:00|1738.2|1737.6|1738|1737.6|1738.2|1737.8|1738|1737.4|142
1608122530000|2020-12-16 12:42:10||1737.8||1737.6||1737.8||1737.6|5
1608122540000|2020-12-16 12:42:20||1737.8||1737.8||1737.8||1737.8|0
1608122550000|2020-12-16 12:42:30|1737.8|1737.6|1738.2|1737.8|1738.2|1738|1737.8|1737.6|379
1608122560000|2020-12-16 12:42:40|1738|1737.6|1737.4|1737|1738|1737.6|1737.4|1737|2171
1608122570000|2020-12-16 12:42:50|1737.6|1737.2|1737.8|1737.4|1737.8|1737.6|1737.6|1737.2|446
1608122580000|2020-12-16 12:43:00|1737.6|1737.2|1737.8|1737.4|1737.8|1737.4|1737.6|1737.2|74
1608122590000|2020-12-16 12:43:10|1738|1737.6|1738.6|1738.2|1738.6|1738.2|1738|1737.6|1631
1608122600000|2020-12-16 12:43:20|1738.4||1738.6||1738.6||1738.4||0
1608122610000|2020-12-16 12:43:30|1738.4|1737.8|1738|1737.4|1738.4|1737.8|1737.6|1737|640
1608122630000|2020-12-16 12:43:50|1738.2|1737.6|1738|1737.4|1738.4|1737.8|1737.8|1737.4|2004
1608122640000|2020-12-16 12:44:00||1737.6||1737.6||1737.6||1737.6|0
1608122650000|2020-12-16 12:44:10|1737.8|1737.4|1737.6|1737.4|1737.8|1737.4|1737.6|1737.4|499
1608122660000|2020-12-16 12:44:20|1737.8|1737.2|1736.8|1736.2|1737.8|1737.2|1736.8|1736.2|1978
1608122670000|2020-12-16 12:44:30|1736.6|1736|1736.6|1736.2|1736.6|1736.2|1736.4|1736|1051
1608122680000|2020-12-16 12:44:40|1736.8||1736.8||1736.8||1736.8||0
1608122690000|2020-12-16 12:44:50|1737|1736.4|1736.8|1736.2|1737|1736.6|1736.8|1736.2|300
1608122700000|2020-12-16 12:45:00|1736.6|1736.4|1736.6|1736.2|1736.6|1736.6|1736.6|1736.2|274
1608122710000|2020-12-16 12:45:10|1736.8||1736.6||1736.8||1736.6||0
1608122720000|2020-12-16 12:45:20|1736.4|1736.4|1736.6|1736.2|1736.6|1736.4|1736.4|1736.2|459
1608122730000|2020-12-16 12:45:30|1736.4|1736|1736.2|1736|1736.4|1736|1736.2|1736|473
1608122740000|2020-12-16 12:45:40|1736|1735.8|1736|1735.8|1736|1735.8|1736|1735.8|200
1608122750000|2020-12-16 12:45:50|1736.2|1736|1736.4|1736|1736.4|1736|1736.2|1735.8|1197
1608122760000|2020-12-16 12:46:00|1736.6|1736.2|1737.2|1736.8|1737.4|1736.8|1736.6|1736.2|1119
1608122770000|2020-12-16 12:46:10|1737|1736.6|1737|1736.4|1737|1736.6|1736.8|1736.4|401
1608122780000|2020-12-16 12:46:20|1737.2|1736.6|1737.4|1736.8|1737.4|1737.2|1737|1736.6|2074
1608122790000|2020-12-16 12:46:30|1737.2|1737|1737.2|1736.8|1737.2|1737|1737.2|1736.8|0
1608122800000|2020-12-16 12:46:40||1737||1737||1737||1737|0
1608122820000|2020-12-16 12:47:00|1737|1736.8|1736.6|1736|1737|1736.8|1736.4|1736|874
1608122830000|2020-12-16 12:47:10|1736.4|1735.8|1735.8|1735.2|1736.4|1735.8|1735.4|1735|169
1608122840000|2020-12-16 12:47:20|1735.6|1735|1735.4|1735.2|1735.6|1735.2|1735.4|1735|0
1608122850000|2020-12-16 12:47:30|1735.6|1735.4|1736.2|1735.6|1736.2|1735.8|1735.6|1735.2|848
1608122860000|2020-12-16 12:47:40|1736|1735.4|1735.8|1735.4|1736|1735.6|1735.8|1735.2|500
1608122870000|2020-12-16 12:47:50||1735.2||1735.4||1735.4||1735.2|575
1608122880000|2020-12-16 12:48:00|1735.6|1735|1735.6|1735.2|1735.8|1735.4|1735.2|1735|697
1608122890000|2020-12-16 12:48:10|||||||||500
1608122900000|2020-12-16 12:48:20|1735.4|1735.4|1735.8|1735.6|1735.8|1735.6|1735.4|1735.2|207
1608122910000|2020-12-16 12:48:30|1736|1735.8|1735.8|1735.6|1736.2|1735.8|1735.8|1735.6|1037
1608122920000|2020-12-16 12:48:40|1735.6|1735.2|1735.8|1735.2|1735.8|1735.6|1735.4|1735.2|1255
1608122930000|2020-12-16 12:48:50|1735.6|1735.4|1736|1735.6|1736|1735.6|1735.6|1735.2|475
1608122940000|2020-12-16 12:49:00|1736.2|1735.8|1736.2|1735.8|1736.2|1735.8|1736.2|1735.6|58
1608122950000|2020-12-16 12:49:10||1736||1736||1736||1736|0
1608122980000|2020-12-16 12:49:40|1736|1735.8|1736.2|1735.6|1736.2|1735.8|1735.8|1735.6|724
1608122990000|2020-12-16 12:49:50|1736|1735.4|1735.6|1735|1736|1735.6|1735.4|1735|3647
1608123000000|2020-12-16 12:50:00|1735.4|1734.8|1735|1734.6|1735.4|1734.8|1734.8|1734.4|2716
1608123010000|2020-12-16 12:50:10|1734.8|1734.4|1734.4|1734|1735|1734.4|1734.4|1734|463
1608123020000|2020-12-16 12:50:20|1734.2|1734.2|1734.2|1733.8|1734.2|1734.2|1734.2|1733.6|153
1608123030000|2020-12-16 12:50:30|1734|1733.6|1734|1733.6|1734|1733.6|1734|1733.4|0
1608123040000|2020-12-16 12:50:40|1733.8|1733.4|1733.8|1733.2|1733.8|1733.4|1733.8|1733.2|100578
1608123060000|2020-12-16 12:51:00|1733.4|1733|1733|1732.4|1733.6|1733|1732.8|1732.2|16327
1608123070000|2020-12-16 12:51:10|1732.8|1732.6|1733.2|1732.8|1733.2|1732.8|1732.8|1732.6|1750
1608123080000|2020-12-16 12:51:20|1733|1732.4|1733.2|1732.8|1733.2|1732.8|1732.8|1732.4|1087
1608123090000|2020-12-16 12:51:30|1733|1732.4|1733|1732.8|1733|1732.8|1732.8|1732.4|421
1608123100000|2020-12-16 12:51:40|1732.8|1732.6|1732.4|1732|1733|1732.6|1732.4|1732|313
1608123110000|2020-12-16 12:51:50|1732.6|1732.2|1732.8|1732.2|1732.8|1732.4|1732.6|1732.2|397
1608123120000|2020-12-16 12:52:00|1732.6|1732.4|1733.4|1732.6|1733.4|1732.6|1732.6|1732.4|1280
1608123130000|2020-12-16 12:52:10|1733.2||1733||1733.2||1733||233
1608123160000|2020-12-16 12:52:40|1733.2|1732.8|1733.8|1733.2|1733.8|1733.4|1733.2|1732.8|1492
1608123170000|2020-12-16 12:52:50|1734|1733.4|1734|1733.6|1734.2|1733.8|1733.8|1733.4|2327
1608123180000|2020-12-16 12:53:00|1734.2|1733.8|1734.2|1733.8|1734.4|1733.8|1734|1733.6|398
1608123190000|2020-12-16 12:53:10|1734.4|1734|1734.8|1734.2|1734.8|1734.2|1734.2|1734|501
1608123200000|2020-12-16 12:53:20|1734.6|1734|1734.4|1733.8|1734.6|1734|1734.2|1733.8|180
1608123210000|2020-12-16 12:53:30|1734.6|1734|1734.6|1734.2|1734.8|1734.2|1734.6|1734|931
1608123220000|2020-12-16 12:53:40|||||||||65
1608123230000|2020-12-16 12:53:50|1734.4|1733.8|1734.4|1733.8|1734.4|1733.8|1734|1733.8|1208
1608123240000|2020-12-16 12:54:00|1734.2|1733.6|1733.8|1733.4|1734.2|1733.6|1733.8|1733.4|152
1608123250000|2020-12-16 12:54:10|1733.6|1732.8|1733|1732.2|1733.8|1733.2|1732.8|1732.2|5036
1608123260000|2020-12-16 12:54:20|1732.8|1732.4|1732.8|1732.2|1733|1732.6|1732.6|1732.2|633
1608123270000|2020-12-16 12:54:30|1732.6||1732.4||1732.6||1732.4||770
1608123280000|2020-12-16 12:54:40|1732.2|1732|1732.6|1732.2|1732.8|1732.4|1732.2|1732|2049
1608123290000|2020-12-16 12:54:50|1732.4|1732|1732.4|1732|1732.6|1732|1732.4|1732|57
1608123300000|2020-12-16 12:55:00||1732.2||1732.2||1732.2||1732.2|0
1608123310000|2020-12-16 12:55:10|1732.6|1732.4|1732.6|1732.2|1732.6|1732.4|1732.6|1732.2|610
1608123320000|2020-12-16 12:55:20|1733|1732.4|1732.8|1732.6|1733|1732.6|1732.6|1732.2|458
1608123330000|2020-12-16 12:55:30|1733|1732.8|1733.6|1733|1734.2|1733.4|1733|1732.8|1112
1608123340000|2020-12-16 12:55:40|1733.4|1732.8|1733.2|1732.8|1733.4|1732.8|1733.2|1732.8|116
1608123360000|2020-12-16 12:56:00|1733.4|1733|1734|1733.6|1734|1733.6|1733.4|1733|676
1608123370000|2020-12-16 12:56:10|1734.2|1733.8|1734.2|1733.8|1734.4|1733.8|1734|1733.6|0
1608123380000|2020-12-16 12:56:20|1734.4|1734|1734.4|1733.8|1734.6|1734|1734.2|1733.8|250
1608123390000|2020-12-16 12:56:30|1734.2||1734.2||1734.2||1734.2||0
1608123400000|2020-12-16 12:56:40|1734|1733.6|1732.6|1732.2|1734|1733.6|1732.4|1732|1715
1608123410000|2020-12-16 12:56:50|1732.4|1732|1732.6|1732.2|1732.6|1732.2|1732.4|1732|117
1608123420000|2020-12-16 12:57:00|1732.4|1732|1732.8|1732.2|1732.8|1732.4|1732.4|1732|549
1608123430000|2020-12-16 12:57:10|1732.6|1732.4|1733.2|1732.8|1733.2|1732.8|1732.6|1732.4|319
1608123440000|2020-12-16 12:57:20|1733.4|1733|1734.2|1733.6|1734.2|1733.6|1733.4|1733|1540
1608123450000|2020-12-16 12:57:30|1734.4|1733.8|1735.8|1735.6|1736|1735.8|1734.4|1733.8|3181
1608123460000|2020-12-16 12:57:40|1735.6|1735.2|1735.2|1734.8|1735.6|1735.2|1735.2|1734.8|712
1608123470000|2020-12-16 12:57:50|1735|1734.6|1733.6|1733|1735|1734.6|1733.4|1733|939
1608123480000|2020-12-16 12:58:00|1733.4|1733.2|1733.4|1733|1733.6|1733.4|1733.4|1733|786
1608123490000|2020-12-16 12:58:10|1733.6|1733.2|1734|1733.8|1734|1733.8|1733.6|1733.2|1072
1608123500000|2020-12-16 12:58:20|1734.2|1734|1734.6|1734|1735|1734.4|1734.2|1734|560
1608123510000|2020-12-16 12:58:30|1734.8|1734.2|1735|1734.4|1735|1734.4|1734.8|1734.2|0
1608123520000|2020-12-16 12:58:40|1734.8||1734.6||1734.8||1734.6||10
1608123530000|2020-12-16 12:58:50|1734.4|1734|1734.4|1734|1734.4|1734.2|1734.4|1734|597
1608123540000|2020-12-16 12:59:00|1734.6|1734.2|1735|1734.4|1735|1734.4|1734.6|1734|611
1608123550000|2020-12-16 12:59:10||1734.6||1734.8||1734.8||1734.4|781
1608123560000|2020-12-16 12:59:20|1735.2|1735|1735.2|1734.6|1735.6|1735.2|1735.2|1734.4|624
1608123570000|2020-12-16 12:59:30||1734.4||1734.6||1734.6||1734.4|3
1608123590000|2020-12-16 12:59:50|1735|1734.4|1734.8|1734.4|1735|1734.4|1734.8|1734.4|80
1608123600000|2020-12-16 13:00:00|1735|1734.6|1734.8|1734.4|1735|1734.8|1734.8|1734.4|318
1608123610000|2020-12-16 13:00:10|1734.6|1734.2|1734.4|1734|1734.6|1734.2|1734.4|1734|1087
1608123620000|2020-12-16 13:00:20|1734.2|1734.2|1734.4|1734|1734.6|1734.2|1734.2|1734|1000
1608123630000|2020-12-16 13:00:30||1734.2||1734.2||1734.2||1734.2|87
1608123640000|2020-12-16 13:00:40|1734.2|1734|1734.6|1734.2|1734.6|1734.2|1734|1733.6|3720
1608123650000|2020-12-16 13:00:50|1734.4|1734|1734.4|1733.8|1734.4|1734|1734.4|1733.8|0
1608123660000|2020-12-16 13:01:00|||||||||575
1608123700000|2020-12-16 13:01:40|1734|1733.6|1734|1733.6|1734|1733.8|1733.8|1733.6|1
1608123710000|2020-12-16 13:01:50|1733.8|1733.4|1733.8|1733.6|1734|1733.6|1733.6|1733.4|1449
1608123720000|2020-12-16 13:02:00|1734|1733.8|1734.8|1734.4|1734.8|1734.4|1734|1733.6|562
1608123730000|2020-12-16 13:02:10|1735|1734.6|1734.8|1734.4|1735|1734.8|1734.8|1734.4|728
1608123740000|2020-12-16 13:02:20|1735|1734.6|1735|1734.4|1735|1734.6|1734.8|1734.4|1324
1608123750000|2020-12-16 13:02:30|1734.8||1734.8||1735||1734.8||0
1608123760000|2020-12-16 13:02:40|1734.6|1734.2|1734.2|1733.6|1734.6|1734.2|1734|1733.6|811
1608123770000|2020-12-16 13:02:50|1734||1733.8||1734||1733.8||400
1608123780000|2020-12-16 13:03:00|1734|1733.4|1733.8|1733.4|1734|1733.8|1733.8|1733.2|837
1608123790000|2020-12-16 13:03:10||1733.2||1733.2||1733.4||1733.2|0
1608123800000|2020-12-16 13:03:20||1733.4||1733.4||1733.4||1733.4|0
1608123810000|2020-12-16 13:03:30|1734|1733.6|1734.6|1734.2|1734.6|1734.2|1734|1733.6|849
1608123840000|2020-12-16 13:04:00|1734.8||1734.8||1734.8||1734.4||142
1608123850000|2020-12-16 13:04:10|1734.6|1734.4|1734.8|1734.2|1734.8|1734.4|1734.4|1734.2|120
1608123870000|2020-12-16 13:04:30||1734.4||1734.2||1734.4||1734.2|0
1608123880000|2020-12-16 13:04:40|1734.6|1734.4|1734.8|1734.4|1734.8|1734.6|1734.6|1734.4|400
1608123890000|2020-12-16 13:04:50|1734.6|1734.2|1734.6|1734.2|1734.6|1734.2|1734.2|1734|770
1608123910000|2020-12-16 13:05:10|1734.8|1734.4|1734.2|1734|1734.8|1734.4|1734.2|1733.8|107
1608123920000|2020-12-16 13:05:20|1734|1733.8|1734.4|1734.2|1734.4|1734.2|1734|1733.6|1667
1608123940000|2020-12-16 13:05:40|1734.8||1734.6||1734.8||1734.6||309
1608123950000|2020-12-16 13:05:50|1735|1734.4|1735|1734.6|1735|1734.6|1735|1734.2|2233
1608123970000|2020-12-16 13:06:10|1735.2|1734.8|1733.8|1733.6|1735.4|1735|1733.8|1733.6|1922
1608123980000|2020-12-16 13:06:20|1734|1733.8|1734.4|1733.8|1734.4|1734|1734|1733.8|112
1608123990000|2020-12-16 13:06:30||1734||1734||1734||1733.8|0
1608124000000|2020-12-16 13:06:40||1734.2||1734||1734.2||1734|0
1608124010000|2020-12-16 13:06:50|1734.6|1734.2|1733.6|1733.2|1734.6|1734.2|1733.6|1733.2|662
1608124020000|2020-12-16 13:07:00|1733.8|1733.4|1733.8|1733.4|1734|1733.6|1733.8|1733.2|1357
1608124040000|2020-12-16 13:07:20|1734|1733.6|1734.4|1733.8|1734.4|1734|1734|1733.6|47
1608124050000|2020-12-16 13:07:30|1734.2|1734|1734.4|1734|1734.4|1734|1734|1733.8|0
1608124060000|2020-12-16 13:07:40|1734.2|1733.8|1733.6|1733.2|1734.2|1733.8|1733.6|1733.2|524
1608124070000|2020-12-16 13:07:50|1733.8|1733.4|1733.8|1733.4|1733.8|1733.4|1733.6|1733.2|0
1608124080000|2020-12-16 13:08:00|1733.6|1733.2|1732.8|1732.4|1733.6|1733.2|1732.8|1732.2|1815
1608124090000|2020-12-16 13:08:10|1732.6|1732.2|1731.6|1731|1732.8|1732.2|1731.6|1730.8|2366
1608124100000|2020-12-16 13:08:20|1731.4|1731.2|1731.4|1731.2|1731.4|1731.2|1731.4|1731.2|62
1608124110000|2020-12-16 13:08:30|1731.6|1731.4|1731.6|1731.2|1731.6|1731.4|1731.6|1731.2|120
1608124120000|2020-12-16 13:08:40|1731.4|1731|1732|1731.6|1732|1731.8|1730.6|1730|13686
1608124130000|2020-12-16 13:08:50|1732.2|1731.8|1732.2|1731.6|1732.2|1732|1732|1731.6|582
1608124140000|2020-12-16 13:09:00||1731.8||1731.6||1732||1731.6|366
1608124150000|2020-12-16 13:09:10|1732||1732.2||1732.2||1732||24
1608124160000|2020-12-16 13:09:20|1732.4|1731.8|1732.8|1732.4|1733|1732.6|1732.4|1731.8|715
1608124170000|2020-12-16 13:09:30|1733|1732.6|1733|1732.4|1733|1732.8|1733|1732.4|320
1608124180000|2020-12-16 13:09:40||1732.6||1732.4||1732.6||1732.4|0
1608124190000|2020-12-16 13:09:50||1732.6||1732.6||1732.8||1732.6|0
1608124200000|2020-12-16 13:10:00|1733.2|1732.4|1733|1732.8|1733.2|1733|1733|1732.4|1084
1608124210000|2020-12-16 13:10:10|1732.8|1732.4|1733|1732.4|1733|1732.4|1732.8|1732.4|124
1608124220000|2020-12-16 13:10:20|1733.2|1732.6|1733.4|1732.8|1733.6|1733.2|1733|1732.4|2886
1608124230000|2020-12-16 13:10:30|1733.2|1733|1732.6|1732.2|1733.4|1733|1732.6|1732|2142
1608124240000|2020-12-16 13:10:40|1732.8|1732.4|1733.6|1733.2|1733.8|1733.2|1732.6|1732.2|1131
1608124250000|2020-12-16 13:10:50||1733||1733.2||1733.2||1733|0
1608124260000|2020-12-16 13:11:00|1733.4|1733|1733.2|1732.8|1733.4|1733.2|1733.2|1732.8|607
1608124270000|2020-12-16 13:11:10|1733|1732.4|1732.4|1732|1733|1732.4|1732|1731.6|826
1608124290000|2020-12-16 13:11:30|1732.2|1731.8|1732|1731.6|1732.2|1731.8|1732|1731.6|10
1608124300000|2020-12-16 13:11:40|1732.2|1731.8|1732.8|1732.4|1732.8|1732.4|1732|1731.8|1335
1608124310000|2020-12-16 13:11:50|1732.6|1732.2|1730.6|1730.2|1732.6|1732.2|1730.4|1730.2|4644
1608124320000|2020-12-16 13:12:00|1730.8|1730.4|1730.6|1730.2|1731.6|1731|1730.6|1730.2|6796
1608124330000|2020-12-16 13:12:10|1730.4||1730.4||1730.6||1730.4||117
1608124340000|2020-12-16 13:12:20|1730.6|1730.4|1731.2|1730.8|1731.2|1730.8|1730.6|1730.4|2220
1608124360000|2020-12-16 13:12:40|1731.4|1731|1731.2|1730.8|1731.6|1731.2|1731.2|1730.8|962
1608124370000|2020-12-16 13:12:50|1731|1731|1731.2|1730.8|1731.6|1731|1731|1730.8|843
1608124380000|2020-12-16 13:13:00|1731.4|1731|1731.2|1730.8|1731.6|1731.2|1731.2|1730.8|1
1608124390000|2020-12-16 13:13:10|1731.4|1731|1731.6|1731.2|1731.6|1731.2|1731.4|1731|85
1608124400000|2020-12-16 13:13:20|1731.4|1731|1731.4|1730.8|1731.4|1731|1731.4|1730.8|0
1608124410000|2020-12-16 13:13:30|1731.2|1730.6|1730.6|1730.4|1731.2|1730.8|1730.6|1730.4|870
1608124420000|2020-12-16 13:13:40|1730.8||1730.8||1730.8||1730.8||0
1608124430000|2020-12-16 13:13:50|1731|1730.6|1731.2|1730.8|1731.2|1730.8|1731|1730.6|431
1608124440000|2020-12-16 13:14:00|1731|1730.6|1731|1730.4|1731|1730.6|1731|1730.4|0
1608124450000|2020-12-16 13:14:10|1731.2|1730.6|1731.2|1730.8|1731.2|1730.8|1731.2|1730.6|0
1608124460000|2020-12-16 13:14:20||1731||1731||1731||1731|0
1608124470000|2020-12-16 13:14:30|1731.4|1731.2|1733|1732.4|1733.6|1733.2|1731.4|1731.2|13487
1608124480000|2020-12-16 13:14:40|1733.2|1732.6|1734.4|1734|1734.6|1734|1733.2|1732.6|1469
1608124490000|2020-12-16 13:14:50|1734.6|1733.6|1735.2|1734.6|1735.8|1735.4|1734.2|1733.6|2845
1608124500000|2020-12-16 13:15:00|1735|1734.4|1735.2|1734.4|1735.6|1735.4|1734.8|1734.2|1313
1608124510000|2020-12-16 13:15:10|1735|1734.6|1734.6|1734|1735|1734.6|1734.4|1733.8|1312
1608124530000|2020-12-16 13:15:30|1734.8|1734.2|1734.8|1734.4|1735.2|1734.8|1734.8|1734.2|354
1608124540000|2020-12-16 13:15:40|1735|1734.6|1737.4|1736.8|1737.6|1737.2|1735|1734.6|4394
1608124550000|2020-12-16 13:15:50|1737.6|1737|1737.6|1737|1737.8|1737.2|1736.6|1736.4|1478
1608124560000|2020-12-16 13:16:00|1737.4|1736.8|1737.2|1736.6|1737.4|1737|1737.2|1736.6|920
1608124570000|2020-12-16 13:16:10|1737|1736.4|1736.8|1736.4|1737|1736.4|1736.6|1736|529
1608124580000|2020-12-16 13:16:20|1736.6|1736|1736|1735.6|1736.6|1736|1736|1735.6|0
1608124590000|2020-12-16 13:16:30|1735.8|1735.4|1736|1735.6|1736.4|1736|1735.6|1735.2|724
1608124600000|2020-12-16 13:16:40|1735.8|1735.4|1735.8|1735.2|1735.8|1735.4|1735.4|1735.2|116
1608124610000|2020-12-16 13:16:50|1736|1735.4|1736.4|1735.8|1736.4|1736|1736|1735.2|1322
1608124620000|2020-12-16 13:17:00|1736.2|1735.6|1735.8|1735.2|1736.2|1735.6|1735.6|1735.2|1789
1608124640000|2020-12-16 13:17:20||1735.4||1735.2||1735.4||1735.2|150
1608124660000|2020-12-16 13:17:40|1735.6|1735|1735|1734.6|1735.6|1735|1735|1734.4|487
1608124670000|2020-12-16 13:17:50|1735.2|1734.8|1735.4|1735|1735.8|1735|1735.2|1734.8|250
1608124680000|2020-12-16 13:18:00|1735.2|1734.8|1735|1734.4|1735.4|1734.8|1734.8|1734.2|600
1608124690000|2020-12-16 13:18:10|1734.8||1734.6||1734.8||1734.6||86
1608124710000|2020-12-16 13:18:30|1734.4|1734.2|1734.6|1734.2|1734.6|1734.2|1734.4|1734|1
1608124720000|2020-12-16 13:18:40|1734.4|1733.8|1734.4|1733.8|1734.4|1733.8|1734.4|1733.8|115
1608124730000|2020-12-16 13:18:50|1734.2|1734|1734|1733.8|1734.2|1734|1734|1733.8|200
1608124740000|2020-12-16 13:19:00|1733.8|1733.6|1733|1732.6|1733.8|1733.6|1733|1732.4|3252
1608124750000|2020-12-16 13:19:10|1732.8|1732.4|1733|1732.4|1733|1732.4|1732.8|1732.2|128
1608124760000|2020-12-16 13:19:20|1732.8|1732.2|1732.4|1732|1732.8|1732.4|1732.4|1731.8|119
1608124770000|2020-12-16 13:19:30|1732.2|1731.8|1732|1731.6|1732.2|1732|1732|1731.4|73
1608124780000|2020-12-16 13:19:40||1731.8||1731.6||1731.8||1731.4|63
1608124790000|2020-12-16 13:19:50|1732.2|1731.8|1732.2|1731.6|1732.2|1731.8|1732|1731.6|840
1608124800000|2020-12-16 13:20:00|1732.4|1731.8|1732.4|1732|1732.8|1732.4|1732.2|1731.6|1084
1608124810000|2020-12-16 13:20:10|1732.6|1732.2|1732.4|1732|1732.6|1732.4|1732.4|1732|503
1608124820000|2020-12-16 13:20:20|1732.2|1732.2|1732.4|1732.2|1732.4|1732.2|1732.2|1732.2|338
1608124830000|2020-12-16 13:20:30|1732.2|1731.8|1731.2|1730.8|1732.2|1731.8|1731.2|1730.8|1581
1608124840000|2020-12-16 13:20:40|1731.4|1731|1731.6|1731.2|1731.8|1731.4|1731.2|1730.8|400
1608124850000|2020-12-16 13:20:50||1731||1731||1731.2||1731|0
1608124860000|2020-12-16 13:21:00|1731.4||1731.4||1731.4||1731.4||0
1608124870000|2020-12-16 13:21:10|1731.2||1731.2||1731.2||1731.2||295
1608124880000|2020-12-16 13:21:20|1730.8|1730.2|1729.8|1729.2|1730.8|1730.2|1729.6|1729|958
1608124890000|2020-12-16 13:21:30|1730|1729.4|1730.4|1729.6|1730.4|1729.6|1730|1729.4|246
1608124900000|2020-12-16 13:21:40||1729.8||1729.8||1730||1729.8|491
1608124910000|2020-12-16 13:21:50|1730.2|1729.6|1730|1729.6|1730.4|1729.8|1730|1729.6|0
1608124920000|2020-12-16 13:22:00|1730.4||1730.4||1730.4||1730.4||200
1608124930000|2020-12-16 13:22:10|1730.2|1729.4|1730.2|1729.4|1730.2|1729.4|1730.2|1729.4|0
1608124940000|2020-12-16 13:22:20||1729.6||1729.6||1729.6||1729.6|124
1608124960000|2020-12-16 13:22:40|1730||1730||1730||1730||0
1608124970000|2020-12-16 13:22:50|1729.8|1729.4|1729.8|1729.4|1729.8|1729.4|1729.8|1729.4|0
1608124980000|2020-12-16 13:23:00|1729.2|1728.6|1729.2|1728.6|1729.2|1728.6|1729.2|1728.6|100
1608124990000|2020-12-16 13:23:10|||||||||35817
1608125000000|2020-12-16 13:23:20|1728.8|1728.4|1729|1728.4|1729|1728.4|1728.8|1728.4|325
1608125010000|2020-12-16 13:23:30|1728.8|1728.2|1728.8|1728.2|1728.8|1728.2|1728.8|1728.2|0
1608125020000|2020-12-16 13:23:40|1729|1728.4|1729|1728.4|1729|1728.4|1729|1728.2|0
1608125030000|2020-12-16 13:23:50|1729.4|1728.8|1729.4|1728.8|1729.4|1728.8|1729.2|1728.4|214
1608125040000|2020-12-16 13:24:00|1729|1728.4|1729.4|1728.6|1729.4|1728.8|1729|1728.4|0
1608125050000|2020-12-16 13:24:10|1729.2|1728.4|1729|1728.4|1729.4|1728.4|1729|1728.4|0
1608125060000|2020-12-16 13:24:20|1729.2||1729||1729.2||1729||191
1608125070000|2020-12-16 13:24:30|||||||||66
1608125110000|2020-12-16 13:25:10|1730.8|1728.6|1730.6|1730.2|1731.2|1730.6|1730.6|1728.6|569
1608125120000|2020-12-16 13:25:20|1730.4|1729.8|1730|1729.4|1730.4|1729.8|1730|1729.2|603
1608125130000|2020-12-16 13:25:30|1730.2|1729.6|1730.6|1730|1730.6|1730|1730|1729.2|286
1608125150000|2020-12-16 13:25:50|1729.6|1729|1729.6|1729|1729.6|1729|1729.6|1729|7
1608125160000|2020-12-16 13:26:00|1729.2|1728.8|1729.6|1728.8|1729.6|1728.8|1729.2|1728.8|600
1608125170000|2020-12-16 13:26:10|1729.4|1729|1729.4|1728.6|1729.4|1729|1729.4|1728.6|108
1608125180000|2020-12-16 13:26:20|1729.2|1728.4|1729.2|1728.6|1729.2|1728.6|1729.2|1728.4|0
1608125200000|2020-12-16 13:26:40|1728.2|1727.4|1728.2|1727.4|1728.2|1727.4|1728.2|1727.4|500
1608125210000|2020-12-16 13:26:50|1728||1728||1728||1728||0
1608125220000|2020-12-16 13:27:00|1728.2|1727.8|1728.2|1727.6|1728.2|1727.8|1728|1727.4|400
1608125230000|2020-12-16 13:27:10|1728|1727.4|1728|1727.4|1728|1727.4|1728|1727.4|42
1608125240000|2020-12-16 13:27:20|1728.4|1727.6|1728.4|1727.8|1728.4|1727.8|1728.4|1727.4|105
1608125250000|2020-12-16 13:27:30|1729.2|1728.6|1729.6|1728.6|1729.6|1728.6|1729.2|1728.6|141
1608125260000|2020-12-16 13:27:40|1729.2|1728.2|1729.2|1728.2|1729.2|1728.2|1729.2|1728.2|400
1608125270000|2020-12-16 13:27:50||1728.6||1728.6||1728.6||1728.6|0
1608125280000|2020-12-16 13:28:00|||||||||25
1608125290000|2020-12-16 13:28:10|||||||||23
1608125300000|2020-12-16 13:28:20|1729||1729||1729||1729||40
1608125310000|2020-12-16 13:28:30|1728.8|1728.2|1728.6|1727.8|1728.8|1728.2|1728.6|1727.8|400
1608125320000|2020-12-16 13:28:40|1728.4|1728.2|1728.6|1728.2|1728.6|1728.2|1728.4|1728.2|216
1608125340000|2020-12-16 13:29:00|1728.4|1727.8|1728.6|1727.8|1728.6|1727.8|1728.4|1727.8|407
1608125370000|2020-12-16 13:29:30|1728.4||1728.4||1728.4||1728.4||0
1608125380000|2020-12-16 13:29:40|1728|1727.6|1728|1727.4|1728|1727.6|1728|1727.4|20
1608125390000|2020-12-16 13:29:50|1727.6|1727.2|1727.6|1727|1727.6|1727.2|1727.6|1726.8|542
1608125400000|2020-12-16 13:30:00|1726|1725.2|1728.2|1726|1729.6|1728.6|1725.8|1725|1180
1608125410000|2020-12-16 13:30:10|1727|1725.4|1726.2|1725|1727|1725.4|1726.2|1725|600
1608125420000|2020-12-16 13:30:20|1726.4|1725.4|1726.2|1725.4|1726.6|1725.8|1725|1724.4|228
1608125430000|2020-12-16 13:30:30|1726.6|1725.6|1726.2|1725.4|1726.6|1725.8|1726.2|1725.4|0
1608125440000|2020-12-16 13:30:40|1725.8|1725|1726.4|1726|1726.6|1726|1725.8|1725|131
1608125450000|2020-12-16 13:30:50|1726.6|1725.4|1726|1725.4|1726.6|1725.4|1725.6|1725|478
1608125460000|2020-12-16 13:31:00|1726.6|1725.8|1726.6|1725.8|1726.6|1725.8|1725.8|1725|450
1608125470000|2020-12-16 13:31:10|1726.2|1725.4|1726.2|1725.4|1726.2|1725.4|1725.8|1725|408
1608125480000|2020-12-16 13:31:20|1726.6|1725.6|1726.6|1725.8|1726.6|1725.8|1726.6|1725.4|25
1608125500000|2020-12-16 13:31:40|1726.2|1725.4|1726.2|1725.4|1726.6|1725.8|1726.2|1725.4|0
1608125510000|2020-12-16 13:31:50|1726.4|1725.8|1726.2|1725.4|1726.4|1725.8|1726.2|1725.4|0
1608125520000|2020-12-16 13:32:00|1726.4|1725.6|1725.2|1724.6|1726.4|1725.6|1725.2|1724.6|470
1608125530000|2020-12-16 13:32:10|1725|1724.4|1724.4|1723.6|1725|1724.4|1724.2|1723.6|256
1608125540000|2020-12-16 13:32:20|1724.6|1724|1724.6|1724|1724.8|1724|1724.4|1723.6|201
1608125550000|2020-12-16 13:32:30|1724.8|1724.2|1725.2|1724.4|1725.4|1724.4|1724.8|1724.2|87
1608125560000|2020-12-16 13:32:40|1725|1725.2|1726.2|1725.6|1726.2|1725.6|1725|1725.2|168
1608125570000|2020-12-16 13:32:50|1726.8|1726|1726.6|1726|1727|1726.2|1726.4|1725.8|0
1608125580000|2020-12-16 13:33:00||1725.8||1725.8||1725.8||1725.8|1
1608125590000|2020-12-16 13:33:10|1726|1725.2|1725.8|1725|1726|1725.2|1725.8|1725|116
1608125600000|2020-12-16 13:33:20|1726|1725.2|1725.8|1725|1726|1725.4|1725.8|1725|35714
1608125610000|2020-12-16 13:33:30|1725.6|1724.8|1725.2|1724.8|1725.6|1724.8|1725.2|1724.8|203
1608125620000|2020-12-16 13:33:40|1725|1724.4|1725|1724.4|1725|1724.4|1725|1724.4|449
1608125630000|2020-12-16 13:33:50|1724.8||1724.8||1725||1724.8||0
1608125640000|2020-12-16 13:34:00|1724.6|1724.2|1724.6|1724|1724.6|1724.2|1724.6|1724|218
1608125650000|2020-12-16 13:34:10|1725.4|1724.6|1725.8|1725|1725.8|1725|1725.4|1724.6|104
1608125660000|2020-12-16 13:34:20|1725.6|1724.4|1725|1724.4|1725.6|1724.4|1725|1724.4|516
1608125670000|2020-12-16 13:34:30|1724.8|1724.2|1725|1724.4|1725|1724.4|1724.8|1724|75
1608125680000|2020-12-16 13:34:40|1724.8|1724.6|1724.8|1724.4|1724.8|1724.6|1724.8|1724.4|130
1608125690000|2020-12-16 13:34:50|1725.2|1724.6|1725.2|1724.6|1725.2|1724.6|1725|1724.4|211
1608125700000|2020-12-16 13:35:00|1725.4|1724.8|1725.4|1724.8|1725.8|1725.2|1725.4|1724.8|748
1608125710000|2020-12-16 13:35:10|1724.6|1724.6|1724.8|1724|1725|1724.6|1724.6|1723.6|548
1608125720000|2020-12-16 13:35:20|1724.6|1724.4|1725|1724.4|1725|1724.4|1724.6|1724.4|203
1608125730000|2020-12-16 13:35:30|1725.2|1725.2|1726.8|1726|1726.8|1726.2|1725.2|1725.2|566
1608125740000|2020-12-16 13:35:40|1726.6|1726.8|1727.2|1726.4|1727.4|1726.8|1726.6|1726.4|174
1608125750000|2020-12-16 13:35:50|1727.4|1726.6|1727.4|1726.4|1727.4|1726.6|1727.4|1726.4|1000
1608125760000|2020-12-16 13:36:00|1727.2|1726.6|1727.4|1726.8|1727.4|1726.8|1727.2|1726.6|40
1608125770000|2020-12-16 13:36:10||1726.6||1726.8||1726.8||1726.6|0
1608125780000|2020-12-16 13:36:20|1727.6|1727.2|1727.6|1727|1727.6|1727.2|1727.6|1727|1
1608125790000|2020-12-16 13:36:30|1727.4|1726.8|1727.2|1726.8|1727.6|1726.8|1727|1726.8|0
1608125800000|2020-12-16 13:36:40|1727||1727||1727||1727||0
1608125810000|2020-12-16 13:36:50|1726.8|1726.6|1727.4|1727.2|1727.4|1727.2|1726.8|1726.6|536
1608125820000|2020-12-16 13:37:00|1727.6|1727.4|1728|1727.6|1728|1727.8|1727.6|1727.4|756
1608125830000|2020-12-16 13:37:10|1727.8||1728||1728||1727.8||0
1608125840000|2020-12-16 13:37:20|1728.2|1727.8|1728.4|1727.8|1728.4|1727.8|1728.2|1727.8|4481
1608125850000|2020-12-16 13:37:30|1728.2|1727.6|1727.6|1727.4|1728.2|1727.6|1727.6|1727.4|802
1608125860000|2020-12-16 13:37:40|1727.4|1727.2|1727|1726.8|1727.4|1727.2|1726.8|1726.4|746
1608125870000|2020-12-16 13:37:50|1726.8|1726.2|1725.2|1724.4|1726.8|1726.4|1724.8|1724.2|2151
1608125880000|2020-12-16 13:38:00|1725|1724.2|1724.4|1724|1725|1724.4|1724.4|1724|0
1608125890000|2020-12-16 13:38:10|1724.6|1723.8|1724.4|1724|1724.6|1724|1724.4|1723.8|0
1608125900000|2020-12-16 13:38:20|1724.2|1723.8|1724.4|1723.8|1724.4|1723.8|1724.2|1723.6|0
1608125910000|2020-12-16 13:38:30|1724.2|1724.2|1726|1725.4|1726|1725.4|1724.2|1724.2|2505
1608125920000|2020-12-16 13:38:40|1725.8||1725.8||1725.8||1725.8||0
1608125930000|2020-12-16 13:38:50|1726.2|1725.6|1726|1725.4|1726.4|1725.8|1726|1725.4|50
1608125940000|2020-12-16 13:39:00|1726.2|1725.6|1726.6|1726.4|1727|1726.6|1726.2|1725.6|246
1608125970000|2020-12-16 13:39:30|1726.8|1726|1726.2|1725.8|1726.8|1726|1726.2|1725.8|726
1608125980000|2020-12-16 13:39:40|1726.4|1726|1726.6|1726|1726.6|1726.2|1726.4|1725.8|0
1608125990000|2020-12-16 13:39:50|1726.4|1726.2|1725.8|1725.4|1726.4|1726.2|1725.6|1725|0
1608126000000|2020-12-16 13:40:00||1725.2||1725.4||1725.4||1725.2|40
1608126010000|2020-12-16 13:40:10|1725.6|1725|1725.6|1725.4|1725.6|1725.4|1725.4|1725|1120
1608126020000|2020-12-16 13:40:20|1725.4|1725|1725|1724.6|1725.4|1725|1725|1724.6|153
1608126030000|2020-12-16 13:40:30|1724.8|1724.2|1724.4|1723.8|1724.8|1724.2|1724.2|1723.8|295
1608126040000|2020-12-16 13:40:40|1724.6|1724|1724.8|1724.2|1725.2|1725|1724.6|1723.8|1496
1608126050000|2020-12-16 13:40:50|1724.6|1724.4|1724.6|1724.2|1724.8|1724.4|1724.4|1724.2|117
1608126060000|2020-12-16 13:41:00|1724.8|1724.4|1724.4|1723.8|1724.8|1724.4|1724.2|1723.8|99
1608126070000|2020-12-16 13:41:10|1724.6|1724|1724.6|1724.2|1724.6|1724.2|1724.4|1724|0
1608126080000|2020-12-16 13:41:20|1724.4|1724|1724.2|1723.8|1724.4|1724.2|1724|1723.8|134
1608126090000|2020-12-16 13:41:30|1724|1723.6|1724|1723.6|1724|1723.8|1723.8|1723.6|353
1608126100000|2020-12-16 13:41:40|1723.8|1723.8|1724|1723.6|1724|1723.8|1723.8|1723.6|0
1608126110000|2020-12-16 13:41:50|1724.2|1723.8|1724.2|1723.8|1724.4|1724|1724.2|1723.6|346
1608126120000|2020-12-16 13:42:00|1724|1723.6|1724.4|1723.8|1724.4|1724.2|1724|1723.6|28
1608126130000|2020-12-16 13:42:10|1724.6|1724|1725.2|1725|1725.4|1725.2|1724.6|1723.8|19033
1608126140000|2020-12-16 13:42:20|1725|1724.6|1724.4|1723.8|1725|1724.6|1724.2|1723.8|675
1608126150000|2020-12-16 13:42:30|1724.2|1724|1724.4|1724.2|1724.8|1724.2|1724.2|1724|0
1608126160000|2020-12-16 13:42:40|1724.6||1724.4||1724.6||1724.4||0
1608126170000|2020-12-16 13:42:50|1724|1723.8|1724.4|1723.8|1724.4|1723.8|1724|1723.6|4
1608126180000|2020-12-16 13:43:00|1724.2|1723.6|1723.4|1723|1724.2|1723.8|1723.4|1723|1154
1608126190000|2020-12-16 13:43:10|1723.6|1723.2|1723.8|1723.2|1723.8|1723.6|1723.4|1723.2|1513
1608126200000|2020-12-16 13:43:20|1723.6|1723|1723.4|1723.2|1723.6|1723.2|1723.4|1723|400
1608126210000|2020-12-16 13:43:30|1723.2|1723|1723|1722.6|1723.4|1723|1722.6|1722.4|1601
1608126220000|2020-12-16 13:43:40|1723.2|1723|1724|1723.4|1724.2|1723.6|1723.2|1723|3747
1608126230000|2020-12-16 13:43:50|1723.8|1723.2|1724|1723.4|1724|1723.4|1723.6|1723|123
1608126240000|2020-12-16 13:44:00|1723.8|1723.2|1723.6|1723|1724|1723.4|1723.4|1723|116
1608126250000|2020-12-16 13:44:10|1723.8||1723.8||1723.8||1723.8||228
1608126260000|2020-12-16 13:44:20|1723.6|1723.4|1723.6|1723.4|1723.8|1723.4|1723.6|1723.4|0
1608126270000|2020-12-16 13:44:30|1723.8||1723.8||1723.8||1723.6||0
1608126280000|2020-12-16 13:44:40|1724|1723.6|1723.8|1723.4|1724.2|1723.8|1723.8|1723.4|129
1608126290000|2020-12-16 13:44:50|1724|1723.6|1724|1723.6|1724|1723.6|1724|1723.4|0
1608126300000|2020-12-16 13:45:00|1723.8|1723.4|1723.6|1723.2|1723.8|1723.4|1723.2|1723|130
1608126310000|2020-12-16 13:45:10|1723.4|1723|1722.6|1722.2|1723.4|1723|1722.6|1722.2|2870
1608126320000|2020-12-16 13:45:20|1722.4|1722|1722.2|1721.6|1722.4|1722|1722|1721.4|10661
1608126330000|2020-12-16 13:45:30|1722.4|1721.8|1722.4|1722|1722.4|1722.2|1722.4|1721.8|1061
1608126350000|2020-12-16 13:45:50|1722.2|1721.8|1722.2|1721.6|1722.4|1722|1722|1721.6|0
1608126360000|2020-12-16 13:46:00|1722|1721.4|1721.4|1721|1722.2|1721.6|1721.4|1721|2638
1608126370000|2020-12-16 13:46:10|1721.2|1721.2|1721.6|1721.2|1721.6|1721.2|1721.2|1721.2|201
1608126380000|2020-12-16 13:46:20|1721.4|1721|1721.8|1721.2|1722|1721.6|1721.4|1721|1894
1608126390000|2020-12-16 13:46:30|1722||1721.8||1722||1721.8||0
1608126400000|2020-12-16 13:46:40|1722|1721.4|1723.4|1723.2|1723.6|1723.2|1722|1721.4|1588
1608126410000|2020-12-16 13:46:50|1723.6|1723|1723.6|1723.2|1723.8|1723.4|1723.4|1723|1130
1608126430000|2020-12-16 13:47:10|1723.8||1723.8||1723.8||1723.8||0
1608126440000|2020-12-16 13:47:20|1724|1723.4|1723.6|1723.2|1724|1723.6|1723.6|1723.2|355
1608126450000|2020-12-16 13:47:30|1723.4|1723|1723.6|1723.2|1723.6|1723.2|1723.2|1722.8|354
1608126460000|2020-12-16 13:47:40|1723.4|1723|1723.6|1723.2|1723.6|1723.2|1723.2|1723|217
1608126480000|2020-12-16 13:48:00|1723.8|1723.4|1723.8|1723.2|1724|1723.8|1723.6|1723.2|1223
1608126490000|2020-12-16 13:48:10|||||||||10
1608126500000|2020-12-16 13:48:20|1723.6||1723.6||1723.8||1723.6||500
1608126510000|2020-12-16 13:48:30|1723.8|1723.4|1723.4|1723.2|1723.8|1723.4|1723.4|1723.2|0
1608126520000|2020-12-16 13:48:40|1723.8|1722.8|1723.4|1722.8|1723.8|1723.2|1723.4|1722.8|662
1608126530000|2020-12-16 13:48:50|1723.6||1723.4||1723.6||1723.4||0
1608126540000|2020-12-16 13:49:00|1723.6|1723|1723.6|1723.2|1723.6|1723.2|1723.4|1723|0
1608126550000|2020-12-16 13:49:10|1723.8|1723.4|1724|1723.6|1724|1723.6|1723.8|1723.4|1185
1608126560000|2020-12-16 13:49:20|1723.8||1724||1724||1723.8||0
1608126570000|2020-12-16 13:49:30||1723.8||1723.8||1723.8||1723.8|0
1608126580000|2020-12-16 13:49:40|1723.8|1723.6|1724|1723.4|1724|1723.6|1723.4|1723.2|801
1608126590000|2020-12-16 13:49:50|1724.2|1723.8|1724|1723.4|1724.4|1724|1723.8|1723.4|1226
1608126600000|2020-12-16 13:50:00|1723.8|1723.6|1723.8|1723.4|1724.2|1723.8|1723.8|1723.4|246
1608126610000|2020-12-16 13:50:10|1724|1723.2|1723.4|1722.8|1724|1723.2|1722.4|1722|1432
1608126620000|2020-12-16 13:50:20|1723.6||1723.4||1723.6||1723.4||260
1608126630000|2020-12-16 13:50:30|1723.2|1722.6|1723.2|1722.8|1723.4|1722.8|1723|1722.4|1204
1608126640000|2020-12-16 13:50:40|1723.4|1723|1723.4|1723.2|1723.4|1723.2|1723.4|1723|437
1608126650000|2020-12-16 13:50:50|1723.2|1722.8|1724|1723.6|1724|1723.6|1723.2|1722.8|1020
1608126660000|2020-12-16 13:51:00|1724.2|1723.8|1724.4|1723.8|1724.6|1724|1724.2|1723.8|434
1608126670000|2020-12-16 13:51:10|1724.2|1723.6|1724.4|1724|1724.4|1724.2|1724|1723.6|600
1608126680000|2020-12-16 13:51:20|1724.6|1724.2|1724.4|1724.2|1725|1724.6|1724.4|1724|1650
1608126690000|2020-12-16 13:51:30|1724.6|1724|1724.6|1724.2|1724.6|1724.2|1724.2|1724|358
1608126700000|2020-12-16 13:51:40|1724.4|1724|1724.4|1724|1724.4|1724.2|1724.2|1724|2893
1608126710000|2020-12-16 13:51:50|1724.2|1723.6|1722|1721.4|1724.4|1724|1721.8|1721.4|6737
1608126720000|2020-12-16 13:52:00|1721.8|1721.2|1720.4|1720|1721.8|1721.4|1720|1719.6|9536
1608126730000|2020-12-16 13:52:10|1720.6|1720.2|1720.4|1720|1720.6|1720.2|1720.2|1720|3565
1608126740000|2020-12-16 13:52:20|1720.2|1719.8|1719.6|1719.2|1720.4|1719.8|1719.6|1719.2|3276
1608126750000|2020-12-16 13:52:30|1719.4|1719|1719.6|1719.2|1719.6|1719.2|1718.8|1718.2|2674
1608126760000|2020-12-16 13:52:40|1719.8|1719.4|1720.8|1720.4|1720.8|1720.4|1719.6|1719.2|990
1608126770000|2020-12-16 13:52:50|1721|1720.2|1721|1720.6|1721|1720.8|1721|1720.2|1
1608126780000|2020-12-16 13:53:00|1720.8|1720.4|1721|1720.4|1721|1720.4|1720.8|1720.4|0
1608126790000|2020-12-16 13:53:10|1720.8|1720.6|1721|1720.6|1721|1720.6|1720.8|1720.6|0
1608126800000|2020-12-16 13:53:20|1720.8|1720.4|1720.4|1720.2|1721|1720.4|1720.4|1720.2|126
1608126810000|2020-12-16 13:53:30|1720.2|1719.8|1720.8|1720.4|1721|1720.6|1720|1719.6|4272
1608126820000|2020-12-16 13:53:40|||||||||400
1608126830000|2020-12-16 13:53:50|1721|1720.6|1721.6|1721.2|1721.6|1721.2|1721|1720.6|869
1608126840000|2020-12-16 13:54:00|1722|1721.4|1722.4|1721.8|1722.6|1722.2|1722|1721.2|524
1608126850000|2020-12-16 13:54:10|1722.2|1721.4|1721.6|1721.2|1722.2|1721.4|1721.2|1720.8|1
1608126860000|2020-12-16 13:54:20|1721.8|1721.4|1722|1721.2|1722|1721.6|1721.6|1721.2|0
1608126870000|2020-12-16 13:54:30||1721.4||1721.4||1721.6||1721.4|0
1608126880000|2020-12-16 13:54:40|1721.8||1722||1722||1721.6||0
1608126890000|2020-12-16 13:54:50||1721.6||1721.6||1721.6||1721.4|0
1608126900000|2020-12-16 13:55:00||1721.8||1721.6||1721.8||1721.6|297
1608126910000|2020-12-16 13:55:10||1721.8||1721.6||1721.8||1721.6|180
1608126930000|2020-12-16 13:55:30|1721.8|1721.4|1721.4|1721.2|1721.8|1721.6|1721.4|1721|188
1608126940000|2020-12-16 13:55:40|1721.6|1721.4|1721.4|1721|1721.6|1721.4|1721.4|1720.8|1
1608126950000|2020-12-16 13:55:50|1721.2|1720.8|1721|1720.6|1721.2|1720.8|1721|1720.6|1
1608126960000|2020-12-16 13:56:00|1720.8|1720.4|1720.6|1720|1721|1720.4|1720.6|1720|122
1608126970000|2020-12-16 13:56:10|1720.8|1720.2|1721|1720.4|1721|1720.4|1720.8|1720.2|50
1608126980000|2020-12-16 13:56:20|1720.8||1721||1721||1720.8||0
1608126990000|2020-12-16 13:56:30|1720.8||1720.8||1720.8||1720.8||0
1608127000000|2020-12-16 13:56:40|1721|1720.6|1721.6|1721.2|1721.8|1721.4|1721|1720.4|2360
1608127010000|2020-12-16 13:56:50|1721.4|1721.4|1721.8|1721.2|1721.8|1721.4|1721.4|1721.2|553
1608127020000|2020-12-16 13:57:00||1721.4||1721.4||1721.4||1721.4|0
1608127030000|2020-12-16 13:57:10||1721.2||1721.4||1721.4||1721.2|1
1608127040000|2020-12-16 13:57:20|1722|1721.6|1722.4|1721.8|1722.4|1721.8|1722|1721.6|901
1608127050000|2020-12-16 13:57:30|1722.2|1721.6|1722|1721.6|1722.2|1721.6|1721.8|1721.4|523
1608127060000|2020-12-16 13:57:40|1721.8|1721.4|1721.8|1721.6|1722|1721.6|1721.8|1721.4|6
1608127070000|2020-12-16 13:57:50|1721.6|1721.4|1721.6|1721.4|1721.8|1721.6|1721.6|1721.4|0
1608127080000|2020-12-16 13:58:00|1721.8|1721.6|1721.8|1721.4|1722|1721.6|1721.6|1721.4|820
1608127090000|2020-12-16 13:58:10|1722|1721.6|1722|1721.6|1722|1721.6|1721.8|1721.4|362
1608127100000|2020-12-16 13:58:20|||||||||115
1608127110000|2020-12-16 13:58:30|1721.8|1721.4|1721.6|1721.2|1721.8|1721.4|1721.4|1721|839
1608127120000|2020-12-16 13:58:40|||||||||339
1608127130000|2020-12-16 13:58:50|1721.8||1721.6||1721.8||1721.4||29
1608127140000|2020-12-16 13:59:00|1721.4||1721.4||1721.4||1721.4||0
1608127150000|2020-12-16 13:59:10|1721.6||1721.8||1721.8||1721.6||662
1608127160000|2020-12-16 13:59:20||1721.4||1721.6||1721.6||1721.4|500
1608127170000|2020-12-16 13:59:30|1722|1721.8|1722.2|1721.8|1722.4|1722.2|1722|1721.8|2245
1608127180000|2020-12-16 13:59:40|1722.4|1721.6|1722.2|1721.6|1722.4|1722|1721.8|1721.4|518
1608127200000|2020-12-16 14:00:00|1722|1722|1722.8|1722.2|1722.8|1722.4|1722|1722|1220
1608127210000|2020-12-16 14:00:10|1722.6|1722|1722.4|1722|1722.6|1722|1722.4|1722|360
1608127220000|2020-12-16 14:00:20|1722.2|1721.8|1722.2|1721.8|1722.2|1721.8|1721.8|1721.2|1011
1608127230000|2020-12-16 14:00:30|1722|1721.6|1722.6|1722|1722.8|1722.2|1722|1721.6|200
1608127240000|2020-12-16 14:00:40|1722.4|1721.8|1723|1722.4|1723.4|1723|1722|1721.6|1845
1608127250000|2020-12-16 14:00:50|1722.8||1723||1723||1722.8||0
1608127260000|2020-12-16 14:01:00|1723.4|1722.6|1723.2|1722.8|1723.4|1722.8|1723.2|1722.6|178
1608127270000|2020-12-16 14:01:10|1723|1722.4|1723.2|1722.8|1723.2|1722.8|1723|1722.4|638
1608127280000|2020-12-16 14:01:20|1723.4|1723|1723.6|1723.2|1723.8|1723.4|1723.4|1723|1484
1608127290000|2020-12-16 14:01:30|1723.4|1722.8|1723.2|1722.8|1723.4|1723.2|1723.2|1722.8|778
1608127300000|2020-12-16 14:01:40|1723|1722.4|1722.8|1722.4|1723|1722.4|1722.8|1722.4|204
1608127310000|2020-12-16 14:01:50|1723||1722.8||1723||1722.8||0
1608127320000|2020-12-16 14:02:00|1723||1723||1723||1722.8||0
1608127330000|2020-12-16 14:02:10|1723.2|1722.6|1723.2|1722.8|1723.2|1722.8|1723.2|1722.6|1312
1608127340000|2020-12-16 14:02:20|1723|1722.4|1722.4|1722|1723|1722.4|1722.2|1721.6|577
1608127350000|2020-12-16 14:02:30|1722.2|1722.2|1722.4|1722|1722.6|1722.4|1722.2|1722|751
1608127360000|2020-12-16 14:02:40|1722.2|1721.8|1720.4|1720|1722.2|1721.8|1720.4|1719.8|786
1608127370000|2020-12-16 14:02:50|1720.6|1720.2|1721|1720.4|1721|1720.8|1720.4|1720.2|804
1608127380000|2020-12-16 14:03:00|1720.8|1720.6|1720.6|1720|1720.8|1720.8|1720.6|1720|781
1608127390000|2020-12-16 14:03:10|1720.8|1720.4|1720.8|1720.2|1721|1720.6|1720.6|1720|750
1608127400000|2020-12-16 14:03:20||1720.4||1720.4||1720.4||1720.2|0
1608127410000|2020-12-16 14:03:30||1720.2||1720.4||1720.4||1720.2|0
1608127420000|2020-12-16 14:03:40|1720.4|1720.2|1720.4|1719.8|1720.8|1720.2|1720.2|1719.6|1333
1608127430000|2020-12-16 14:03:50|1720.2|1719.6|1719.8|1719.4|1720.2|1719.6|1719.8|1719.2|1318
1608127440000|2020-12-16 14:04:00|1720|1719.6|1719.6|1719.4|1720|1719.8|1719.2|1718.8|6201
1608127450000|2020-12-16 14:04:10|1719.4|1719.2|1719.2|1718.8|1719.6|1719.2|1719|1718.6|1787
1608127460000|2020-12-16 14:04:20|1719|1718.6|1719|1718.6|1719.2|1718.6|1719|1718.4|731
1608127470000|2020-12-16 14:04:30|1718.8|1718.4|1718.4|1718.2|1718.8|1718.4|1718.4|1718|487
1608127480000|2020-12-16 14:04:40|1718.6|1718.4|1718.6|1718.2|1718.6|1718.4|1718.6|1718.2|542
1608127490000|2020-12-16 14:04:50|1718.4|1718|1718.4|1717.8|1718.6|1718.2|1717.8|1717.4|2755
1608127500000|2020-12-16 14:05:00|1718.2|1718|1718.4|1718|1718.4|1718|1718.2|1717.8|350
1608127510000|2020-12-16 14:05:10||1717.8||1718||1718||1717.8|29
1608127520000|2020-12-16 14:05:20|1718.2|1717.8|1718|1717.6|1718.2|1717.8|1718|1717.4|90
1608127530000|2020-12-16 14:05:30|1718.2|1717.8|1717.6|1717.2|1718.2|1717.8|1717.2|1717|29890
1608127540000|2020-12-16 14:05:40|1718|1717.4|1718.2|1717.6|1718.4|1718.2|1718|1717.4|1222
1608127550000|2020-12-16 14:05:50|1718||1718.2||1718.2||1718||8
1608127560000|2020-12-16 14:06:00|1718|1717.8|1718.4|1718|1718.8|1718.4|1717.8|1717.6|1666
1608127570000|2020-12-16 14:06:10|1718.6|1718.2|1718.2|1717.6|1718.8|1718.4|1718.2|1717.6|2242
1608127580000|2020-12-16 14:06:20|1718|1717.4|1717.2|1716.6|1718|1717.4|1716.6|1716.4|2665
1608127590000|2020-12-16 14:06:30|1717||1717||1717.2||1717||0
1608127600000|2020-12-16 14:06:40|1716.8|1716.4|1716.8|1716.2|1716.8|1716.4|1716.6|1716|3
1608127610000|2020-12-16 14:06:50|1716.6|1716.4|1716.8|1716.2|1716.8|1716.6|1716.6|1716.2|390
1608127620000|2020-12-16 14:07:00|1716.6||1716.6||1716.8||1716.6||0
1608127630000|2020-12-16 14:07:10|1716.8|1716.4|1716.8|1716.6|1716.8|1716.6|1716.6|1716.2|1246
1608127640000|2020-12-16 14:07:20|1717|1716.8|1717|1716.6|1717|1716.8|1717|1716.6|1937
1608127650000|2020-12-16 14:07:30|1716.8|1716.4|1716.8|1716.4|1716.8|1716.4|1716.6|1716.2|5
1608127670000|2020-12-16 14:07:50|1717|1716.6|1717.2|1716.6|1717.4|1717.2|1717|1716.6|2002
1608127680000|2020-12-16 14:08:00||1716.8||1716.8||1716.8||1716.8|408
1608127690000|2020-12-16 14:08:10|1717.4|1717|1717.2|1716.8|1717.4|1717|1717.2|1716.8|699
1608127700000|2020-12-16 14:08:20|1717.4|1717|1717.8|1717.4|1719|1718.6|1717.4|1716.8|5479
1608127710000|2020-12-16 14:08:30|1718|1717.6|1717.8|1717.4|1718|1717.6|1717.6|1717.4|591
1608127720000|2020-12-16 14:08:40|1717.6|1717.2|1718|1717.8|1718|1717.8|1717.6|1717.2|1448
1608127730000|2020-12-16 14:08:50|1717.8|1717.6|1717.8|1717.6|1717.8|1717.6|1717.8|1717.2|0
1608127740000|2020-12-16 14:09:00|1718|1717.8|1718.2|1717.6|1718.2|1718|1718|1717.6|392
1608127750000|2020-12-16 14:09:10|1718|1717.8|1718.2|1717.6|1718.2|1718|1718|1717.6|870
1608127770000|2020-12-16 14:09:30|1718||1718||1718||1718||0
1608127780000|2020-12-16 14:09:40|1717.8|1716.4|1717.8|1717|1717.8|1717.4|1717.2|1716.2|15485
1608127800000|2020-12-16 14:10:00|1717.6|1716.8|1717.4|1716.8|1717.6|1717|1716.8|1716.4|2361
1608127810000|2020-12-16 14:10:10|1717.2|1716.6|1716.6|1716|1717.2|1716.6|1715.8|1715.6|10434
1608127820000|2020-12-16 14:10:20|1716.4|1716.2|1716.6|1716.2|1716.6|1716.4|1716.2|1715.8|1584
1608127830000|2020-12-16 14:10:30|1716.4|1716|1716.4|1716.2|1716.6|1716.4|1716.4|1716|982
1608127840000|2020-12-16 14:10:40|1716|1715.8|1716.4|1716|1716.6|1716|1716|1715.4|7470
1608127850000|2020-12-16 14:10:50|1716.6|1716.2|1716.6|1716.2|1717.4|1716.8|1716.6|1716.2|2440
1608127860000|2020-12-16 14:11:00|1716.8|1716.4|1717.4|1717|1717.6|1717|1716.6|1716.4|2424
1608127870000|2020-12-16 14:11:10|1717.6|1717.2|1717.4|1717|1717.8|1717.4|1717.4|1716.8|1588
1608127880000|2020-12-16 14:11:20|1717.2|1716.8|1717.4|1717|1717.4|1717|1717|1716.8|947
1608127890000|2020-12-16 14:11:30|1717.6|1717.2|1717|1716.6|1717.6|1717.2|1716.8|1716.6|2152
1608127900000|2020-12-16 14:11:40|1716.8|1716.4|1717|1716.6|1717|1716.6|1716.6|1716.2|3127
1608127910000|2020-12-16 14:11:50|1716.8|1716.4|1716.6|1716.2|1716.8|1716.4|1716.6|1716.2|308
1608127920000|2020-12-16 14:12:00|1716.4|1716.4|1716|1715.6|1716.6|1716.4|1716|1715.6|2068
1608127930000|2020-12-16 14:12:10|1715.8|1715.4|1715.8|1715.4|1715.8|1715.4|1715.8|1715.2|808
1608127940000|2020-12-16 14:12:20|1716||1715.8||1716||1715.6||1481
1608127950000|2020-12-16 14:12:30|1716|1715.2|1715.6|1715.2|1716|1715.2|1715.4|1715|943
1608127960000|2020-12-16 14:12:40|1715.4|1715|1715.6|1715.2|1715.6|1715.2|1715.4|1715|680
1608127970000|2020-12-16 14:12:50|1715.8|1715.4|1716.2|1715.8|1716.8|1716.2|1715.8|1715.4|3182
1608127980000|2020-12-16 14:13:00|1716|1715.6|1716.2|1715.6|1716.2|1715.6|1715.8|1715.4|1051
1608128000000|2020-12-16 14:13:20|1716|1715.8|1716.2|1715.8|1716.4|1716|1715.8|1715.6|1077
1608128010000|2020-12-16 14:13:30|1716|1715.6|1716.2|1716|1716.4|1716|1715.4|1715.2|3980
1608128020000|2020-12-16 14:13:40|1716|1715.8|1716|1715.4|1716|1715.8|1716|1715.4|405
1608128030000|2020-12-16 14:13:50|1715.8|1715.2|1715.6|1715.2|1715.8|1715.2|1715.4|1715|433
1608128040000|2020-12-16 14:14:00|1715.8|1715.4|1715.6|1715.2|1716|1715.6|1715|1714.6|5306
1608128050000|2020-12-16 14:14:10|1716|1715.4|1715.6|1715.2|1716|1715.6|1715.6|1715.2|1175
1608128060000|2020-12-16 14:14:20||1715||1715.2||1715.2||1715|351
1608128070000|2020-12-16 14:14:30|1716|1715.4|1716.2|1715.6|1716.4|1715.8|1716|1715.4|1742
1608128080000|2020-12-16 14:14:40|1716.4|1715.8|1717|1716.4|1717|1716.4|1716.2|1715.8|1294
1608128090000|2020-12-16 14:14:50|1716.8|1716|1716.6|1716.2|1716.8|1716.2|1716.6|1716|124
1608128100000|2020-12-16 14:15:00|1716.4|1716|1716.4|1716|1716.6|1716|1716.4|1716|118
1608128110000|2020-12-16 14:15:10|1716.2|1715.8|1715.4|1714.8|1716.2|1715.8|1715.4|1714.8|1146
1608128120000|2020-12-16 14:15:20|1715.2|1715|1715|1714.8|1715.2|1715|1715|1714.8|626
1608128130000|2020-12-16 14:15:30|1714.8|1714.6|1715|1714.6|1715|1714.6|1714.8|1714.6|213
1608128140000|2020-12-16 14:15:40|1714.8|1714.4|1714.8|1714.4|1715.2|1714.8|1714.6|1714.2|6576
1608128150000|2020-12-16 14:15:50|1715|1714.2|1714.4|1714|1715|1714.4|1714.4|1714|469
1608128160000|2020-12-16 14:16:00|1714.6|1714.2|1715.4|1715.2|1715.4|1715.2|1714.6|1714|1947
1608128170000|2020-12-16 14:16:10|1715.6|1715.4|1715.8|1715.4|1715.8|1715.4|1715.6|1715.2|610
1608128180000|2020-12-16 14:16:20|1715.6|1715.2|1716.6|1716.2|1717|1716.6|1715.4|1715|3368
1608128190000|2020-12-16 14:16:30|1716.4|1716|1716.2|1715.8|1716.6|1716|1716.2|1715.8|400
1608128200000|2020-12-16 14:16:40|1716|1715.6|1716.2|1715.6|1716.2|1715.8|1715.8|1715.2|744
1608128210000|2020-12-16 14:16:50|1716.4|1715.8|1716.4|1716|1716.4|1716.2|1716.4|1715.8|541
1608128230000|2020-12-16 14:17:10|1716.2|1715.8|1715.8|1715.2|1716.2|1715.8|1715.6|1715.2|851
1608128250000|2020-12-16 14:17:30|||||||||100
1608128260000|2020-12-16 14:17:40|1716|1715.4|1716.4|1716|1716.4|1716|1715.8|1715.4|789
1608128270000|2020-12-16 14:17:50|1716.6|1716.2|1716.6|1716.4|1716.8|1716.4|1716.6|1716|816
1608128280000|2020-12-16 14:18:00|1716.4|1716|1715.8|1715.2|1716.4|1716|1715.6|1715.2|809
1608128290000|2020-12-16 14:18:10|1716|1715.4|1716.2|1715.6|1716.2|1715.8|1715.8|1715.4|400
1608128300000|2020-12-16 14:18:20|1716|1715.4|1715.6|1715.4|1716|1715.4|1715.6|1715.2|405
1608128310000|2020-12-16 14:18:30|1715.4|1715.2|1714.6|1714.2|1715.4|1715.2|1714.6|1714.2|2586
1608128320000|2020-12-16 14:18:40|1714.4|1714.4|1714.2|1714|1714.6|1714.4|1714.2|1714|1593
1608128330000|2020-12-16 14:18:50|1714|1713.8|1715|1714.6|1715|1714.6|1713.8|1713.6|2281
1608128340000|2020-12-16 14:19:00|1714.8|1714.4|1713.4|1713.2|1714.8|1714.6|1713.4|1713.2|3614
1608128350000|2020-12-16 14:19:10|1713.2|1713|1713.4|1713|1713.8|1713.4|1713.2|1712.8|4459
1608128360000|2020-12-16 14:19:20|1713.6|1713.2|1713.4|1713|1713.6|1713.2|1713.4|1713|0
1608128370000|2020-12-16 14:19:30|1713.6|1713.2|1713.8|1713.2|1713.8|1713.2|1713.6|1713.2|0
1608128380000|2020-12-16 14:19:40|1714|1713.4|1715.4|1715.2|1715.6|1715.4|1714|1713.4|3932
1608128390000|2020-12-16 14:19:50|1715.2|1715|1715.4|1715|1715.6|1715.2|1715.2|1714.8|1124
1608128400000|2020-12-16 14:20:00|1715.2|1714.8|1715.4|1715|1715.6|1715.4|1715|1714.4|1265
1608128410000|2020-12-16 14:20:10|1715.6|1715.2|1715.4|1714.8|1715.6|1715.4|1715.2|1714.8|1396
1608128420000|2020-12-16 14:20:20|1715.6|1715|1715.6|1715.2|1715.6|1715.4|1715.4|1715|899
1608128430000|2020-12-16 14:20:30|1715.4|1715|1715.6|1715.2|1715.6|1715.2|1715.4|1714.8|0
1608128440000|2020-12-16 14:20:40|1715.8|1715.4|1716.2|1715.6|1716.2|1715.8|1715.8|1715.4|807
1608128450000|2020-12-16 14:20:50|1716|1715.4|1715.8|1715.6|1716|1715.6|1715.8|1715.4|0
1608128460000|2020-12-16 14:21:00|1716|1715.8|1716.4|1716|1716.4|1716|1716|1715.8|0
1608128470000|2020-12-16 14:21:10|1716.6|1716.2|1717.2|1716.8|1717.4|1717|1716.6|1716.2|1395
1608128480000|2020-12-16 14:21:20|1717|1716.6|1717.4|1716.8|1717.4|1717|1717|1716.6|302
1608128490000|2020-12-16 14:21:30|1717.2|1716.6|1717.4|1716.8|1718|1717.6|1717|1716.6|1782
1608128500000|2020-12-16 14:21:40|1717.2|1716.6|1716.6|1716.4|1717.2|1716.8|1716.6|1716.4|520
1608128510000|2020-12-16 14:21:50|1716.4|1716|1715.8|1715.2|1716.4|1716|1715.6|1715.2|1391
1608128520000|2020-12-16 14:22:00|1715.6|1714.8|1715.4|1714.8|1715.6|1715.2|1715.2|1714.8|1696
1608128530000|2020-12-16 14:22:10|1715.2||1715.2||1715.4||1715.2||0
1608128540000|2020-12-16 14:22:20|1715|1715|1715.4|1715|1715.4|1715|1715|1714.6|3710
1608128560000|2020-12-16 14:22:40|1715.6|1715.2|1716.4|1716|1716.6|1716|1715.6|1715.2|1637
1608128570000|2020-12-16 14:22:50|1716.6|1716.2|1717.4|1717|1717.4|1717.2|1716.6|1716|940
1608128580000|2020-12-16 14:23:00|1717.6|1717.2|1717.4|1716.8|1717.8|1717.4|1717.4|1716.8|580
1608128590000|2020-12-16 14:23:10|1717.6|1717|1718.6|1717.8|1718.6|1717.8|1717.4|1717|1587
1608128600000|2020-12-16 14:23:20|1718.4|1717.4|1718|1717.4|1718.4|1717.4|1717.8|1717.4|120
1608128620000|2020-12-16 14:23:40|1717.8|1717.2|1718|1717.4|1718|1717.6|1717.6|1717.2|1399
1608128630000|2020-12-16 14:23:50|1717.8|1717.2|1717.8|1717.4|1718|1717.6|1717.6|1717.2|1059
1608128640000|2020-12-16 14:24:00|1718|1717.6|1718|1717.8|1718|1717.8|1718|1717.6|243
1608128650000|2020-12-16 14:24:10|1718.2|1718|1718|1717.6|1718.2|1718|1717.8|1717.4|1279
1608128660000|2020-12-16 14:24:20|1717.8|1717.4|1718|1717.4|1718|1717.4|1717.6|1717.2|286
1608128670000|2020-12-16 14:24:30|1718.2|1717.6|1718.4|1717.8|1718.4|1718.2|1718.2|1717.4|1014
1608128680000|2020-12-16 14:24:40|1718.2|1718|1719|1718.6|1719|1718.6|1718.2|1717.8|921
1608128690000|2020-12-16 14:24:50|1719.2|1718.8|1718.8|1718.2|1719.4|1718.8|1718.6|1718.2|1257
1608128700000|2020-12-16 14:25:00|1719|1718.4|1719|1718.6|1719.2|1718.8|1718.8|1718.2|253
1608128710000|2020-12-16 14:25:10|1718.8|1718.4|1719|1718.8|1719.2|1719|1718.8|1718.4|682
1608128720000|2020-12-16 14:25:20|1719.2|1719|1718.4|1717.8|1719.2|1719|1718.2|1717.8|1068
1608128730000|2020-12-16 14:25:30|1718|1718|1718.2|1718|1718.2|1718|1718|1718|337
1608128740000|2020-12-16 14:25:40|1718.4|1718.2|1718.4|1718|1718.6|1718.2|1718.4|1718|591
1608128750000|2020-12-16 14:25:50|1718.2|1717.8|1716.4|1716.2|1718.4|1717.8|1716.4|1716|5888
1608128760000|2020-12-16 14:26:00|1716.6|1716|1717|1716.6|1717.2|1716.8|1716.6|1716|2431
1608128770000|2020-12-16 14:26:10|1717.2|1716.8|1716.6|1716.2|1717.4|1717|1716.6|1716.2|2167
1608128780000|2020-12-16 14:26:20|1716.8|1716.4|1717|1716.4|1717|1716.6|1716.6|1716.2|117
1608128790000|2020-12-16 14:26:30|1717.2|1716.6|1717.4|1716.8|1717.4|1716.8|1717.2|1716.4|0
1608128800000|2020-12-16 14:26:40|1717.6|1717|1717|1716.6|1717.8|1717.2|1716.6|1716.4|3670
1608128810000|2020-12-16 14:26:50|1717.2|1716.4|1717|1716.6|1717.2|1716.8|1716.8|1716.4|1594
1608128820000|2020-12-16 14:27:00|1716.8|1716.4|1716.2|1715.6|1716.8|1716.4|1716|1715.6|1886
1608128830000|2020-12-16 14:27:10||1715.8||1715.8||1715.8||1715.8|0
1608128840000|2020-12-16 14:27:20|1716|1715.6|1715.8|1715.6|1716|1715.6|1715.8|1715.6|0
1608128850000|2020-12-16 14:27:30|1716|1715.8|1716.4|1716|1716.4|1716.2|1715.8|1715.6|2628
1608128860000|2020-12-16 14:27:40|1716.6|1716.2|1716.6|1716.2|1716.6|1716.2|1716.6|1716.2|518
1608128870000|2020-12-16 14:27:50|||||||||281
1608128880000|2020-12-16 14:28:00|1716.4|1716|1716.4|1716|1716.6|1716.2|1716|1715.8|3321
1608128890000|2020-12-16 14:28:10||1715.8||1715.8||1715.8||1715.8|814
1608128900000|2020-12-16 14:28:20|1716.2|1715.6|1716|1715.8|1716.2|1715.8|1715.8|1715.6|648
1608128920000|2020-12-16 14:28:40|1715.8|1715.6|1716.6|1716.2|1716.6|1716.2|1715.2|1715|13841
1608128930000|2020-12-16 14:28:50|1716.4|1716.4|1716.6|1716.4|1716.6|1716.4|1716.4|1716.4|29
1608128940000|2020-12-16 14:29:00|1716.8|1716.2|1716|1715.6|1716.8|1716.4|1716|1715.6|2430
1608128950000|2020-12-16 14:29:10|1716.2|1715.8|1715.8|1715.2|1716.2|1715.8|1715.6|1715.2|670
1608128960000|2020-12-16 14:29:20|1716|1715.4|1716.4|1716|1716.6|1716.2|1716|1715.4|1168
1608128970000|2020-12-16 14:29:30|1716.2|1715.6|1715.6|1715|1716.2|1715.6|1715.4|1715|1727
1608128980000|2020-12-16 14:29:40|1715.4|1715.2|1715.8|1715.4|1715.8|1715.4|1715.4|1715|74
1608128990000|2020-12-16 14:29:50||1715.6||1715.4||1715.6||1715.4|24
1608129000000|2020-12-16 14:30:00|1716|1715.6|1715.8|1715.6|1716.4|1715.8|1715.6|1715|725
1608129010000|2020-12-16 14:30:10|1715.6|1715.2|1715.2|1714.8|1715.8|1715.6|1715|1714.8|6370
1608129020000|2020-12-16 14:30:20|1715|1715|1715.4|1715|1715.4|1715|1715|1714.8|8750
1608129030000|2020-12-16 14:30:30|1715.6|1715.2|1717.2|1716.8|1718|1717.4|1715.6|1715.2|3621
1608129040000|2020-12-16 14:30:40|1717.4|1716.6|1717.2|1716.8|1717.4|1716.8|1717|1716.4|935
1608129050000|2020-12-16 14:30:50|1717.4|1717|1717.4|1716.8|1717.6|1717.2|1717|1716.8|1288
1608129060000|2020-12-16 14:31:00|1717.2|1717|1715.8|1715.6|1717.4|1717.2|1715.8|1715.6|4384
1608129070000|2020-12-16 14:31:10|1715.6|1715.4|1715.8|1715.2|1716|1715.6|1715.4|1715|2017
1608129080000|2020-12-16 14:31:20|1715.6|1715.4|1715.2|1714.8|1715.6|1715.6|1714.8|1714.6|6453
1608129090000|2020-12-16 14:31:30|1715.4|1715|1715.2|1714.6|1715.4|1715.2|1715|1714.4|2045
1608129100000|2020-12-16 14:31:40|1715.4|1714.8|1715|1714.6|1715.4|1715|1715|1714.6|8
1608129110000|2020-12-16 14:31:50|1714.8|1714.4|1714.6|1714.2|1714.8|1714.6|1714.6|1714|205
1608129120000|2020-12-16 14:32:00|||||||||410
1608129130000|2020-12-16 14:32:10|1714.4|1714|1714.4|1714|1714.6|1714.4|1714.2|1714|609
1608129140000|2020-12-16 14:32:20|1714.2|1713.8|1714.2|1713.8|1714.2|1713.8|1713.8|1713.4|2278
1608129150000|2020-12-16 14:32:30|1714.4|1714|1714|1713.4|1714.6|1714.2|1713.8|1713.4|1869
1608129160000|2020-12-16 14:32:40|1713.8|1713.6|1715.6|1715|1715.6|1715.2|1713.8|1713.6|2707
1608129170000|2020-12-16 14:32:50|1715.4|1714.8|1715.2|1715|1715.4|1715|1715|1714.6|1
1608129180000|2020-12-16 14:33:00|1715.4|1714.8|1715|1714.6|1715.6|1714.8|1714.8|1714.4|176
1608129190000|2020-12-16 14:33:10|1714.8|1714.4|1715.2|1714.6|1715.2|1714.6|1714.6|1714.2|268
1608129200000|2020-12-16 14:33:20|1715||1714.8||1715.2||1714.8||0
1608129210000|2020-12-16 14:33:30|1714.6|1714.4|1714.6|1714.2|1714.6|1714.4|1714.6|1714.2|60
1608129220000|2020-12-16 14:33:40|1714.4|1714.4|1714.6|1714.2|1714.6|1714.4|1714.4|1714.2|381
1608129230000|2020-12-16 14:33:50|1714.4|1714|1714.2|1713.8|1714.4|1714|1714|1713.6|853
1608129240000|2020-12-16 14:34:00|1714|1713.6|1711.8|1711.4|1714|1713.6|1711.8|1711.4|3399
1608129250000|2020-12-16 14:34:10|1711.6|1711.2|1711.8|1711.2|1712|1711.6|1711.6|1711|764
1608129260000|2020-12-16 14:34:20|1711.6|1711|1711.6|1711.2|1711.8|1711.6|1710.8|1710.6|10561
1608129270000|2020-12-16 14:34:30|1711.8|1711.4|1711.6|1711.2|1711.8|1711.4|1711.4|1711.2|1545
1608129280000|2020-12-16 14:34:40|1711.8|1711.4|1711.8|1711.2|1711.8|1711.4|1711.6|1711.2|523
1608129290000|2020-12-16 14:34:50|1711.6||1711.6||1711.8||1711.4||1164
1608129300000|2020-12-16 14:35:00|1711.4|1711|1710.8|1710.4|1711.6|1711.4|1710.8|1710.4|1743
1608129310000|2020-12-16 14:35:10|1710.6|1710.2|1710.6|1710.2|1710.6|1710.2|1710.6|1710.2|0
1608129320000|2020-12-16 14:35:20|1710.8|1710.4|1710.8|1710.2|1711.6|1711.2|1710.6|1710.2|2154
1608129330000|2020-12-16 14:35:30|1711|1710.4|1710.8|1710.6|1711.4|1711|1710.6|1710.2|8715
1608129340000|2020-12-16 14:35:40|1710.6|1710.4|1710.6|1710.4|1710.8|1710.4|1710.6|1710.2|1299
1608129350000|2020-12-16 14:35:50|1710.8|1710.2|1711.2|1710.6|1711.8|1711.2|1710.6|1710.2|3264
1608129360000|2020-12-16 14:36:00||1710.4||1710.4||1710.4||1710.4|0
1608129370000|2020-12-16 14:36:10|1711|1710.6|1711.8|1711.4|1711.8|1711.4|1710.8|1710.4|7475
1608129380000|2020-12-16 14:36:20|1711.6|1711.6|1711|1710.6|1711.8|1711.6|1711|1710.6|5371
1608129390000|2020-12-16 14:36:30|1710.8|1710.4|1710.2|1709.8|1710.8|1710.4|1710.2|1709.8|7867
1608129400000|2020-12-16 14:36:40|1710.4|1710|1710.6|1710|1710.6|1710.4|1710.2|1709.8|3850
1608129410000|2020-12-16 14:36:50|1710.4|1709.8|1710.4|1710|1710.4|1710|1710.2|1709.8|633
1608129420000|2020-12-16 14:37:00|1710.6|1710.2|1711|1710.8|1711.2|1710.8|1710.6|1710.2|3315
1608129440000|2020-12-16 14:37:20|1710.8|1710.4|1710.6|1710.4|1710.8|1710.4|1710.6|1710.4|167
1608129450000|2020-12-16 14:37:30|1710.4|1710|1710.6|1710|1710.6|1710.2|1710.4|1710|200
1608129460000|2020-12-16 14:37:40|1710.8|1710.2|1712.4|1711.8|1712.4|1711.8|1710.6|1710.2|3614
1608129470000|2020-12-16 14:37:50|1712.2|1712|1711.2|1710.8|1712.2|1712|1711.2|1710.8|1726
1608129480000|2020-12-16 14:38:00|1711|1710.4|1710.4|1710|1711.2|1710.4|1710|1709.8|3154
1608129490000|2020-12-16 14:38:10|1710.6|1710.2|1709.6|1709.2|1710.8|1710.4|1709.6|1709|6461
1608129500000|2020-12-16 14:38:20|1709.8|1709.4|1710.4|1709.8|1710.4|1709.8|1709.8|1709.4|1354
1608129510000|2020-12-16 14:38:30|1710.2|1710|1710.4|1710.2|1710.4|1710.2|1710.2|1709.8|475
1608129520000|2020-12-16 14:38:40|1710.6|1710.4|1710.4|1710.2|1710.8|1710.4|1710.4|1710.2|1023
1608129530000|2020-12-16 14:38:50|1710.2|1709.8|1710|1709.4|1710.2|1709.8|1710|1709.4|226
1608129540000|2020-12-16 14:39:00|1710.2|1709.6|1709.6|1709.2|1710.2|1709.8|1709.6|1709.2|228
1608129550000|2020-12-16 14:39:10|1709.8|1709.4|1710|1709.6|1710.4|1710.2|1709.6|1709.4|4359
1608129560000|2020-12-16 14:39:20|1709.8|1709.4|1709.2|1708.8|1709.8|1709.4|1709.2|1708.8|2224
1608129570000|2020-12-16 14:39:30|1709|1708.6|1709.2|1708.6|1709.2|1708.8|1708.8|1708.4|686
1608129580000|2020-12-16 14:39:40|1709.4|1708.8|1710.4|1709.8|1710.4|1709.8|1709.4|1708.8|1336
1608129590000|2020-12-16 14:39:50|1710.6|1710|1711.2|1710.6|1711.2|1710.6|1710.6|1710|1114
1608129600000|2020-12-16 14:40:00|1711.4|1710.8|1711.2|1710.8|1711.6|1711|1711.2|1710.8|658
1608129610000|2020-12-16 14:40:10|1711.4|1711|1711.2|1710.6|1711.4|1711.2|1711.2|1710.6|244
1608129620000|2020-12-16 14:40:20|1711|1710.8|1711|1710.8|1711.2|1711|1710.8|1710.6|779
1608129630000|2020-12-16 14:40:30|1711.2||1711||1711.2||1711||0
1608129640000|2020-12-16 14:40:40|1710.8|1710.6|1710.6|1710.2|1710.8|1710.6|1710.4|1710.2|2499
1608129650000|2020-12-16 14:40:50|1710.8|1710.4|1710.6|1710.2|1710.8|1710.4|1710|1709.6|3248
1608129660000|2020-12-16 14:41:00||1710||1710.2||1710.2||1710|0
1608129670000|2020-12-16 14:41:10|1710.4|1710|1709.6|1709.4|1710.6|1710|1709.6|1709.2|5514
1608129680000|2020-12-16 14:41:20|1709.8|1709.2|1709.6|1709|1710|1709.6|1709.4|1709|4076
1608129690000|2020-12-16 14:41:30|1709.8||1709.8||1709.8||1709.6||0
1608129700000|2020-12-16 14:41:40|1709.6|1709.2|1709.4|1709|1710.6|1710.2|1709.4|1709|2701
1608129710000|2020-12-16 14:41:50|1709.6|1709.2|1709.8|1709.2|1710|1709.4|1709.6|1709.2|1556
1608129720000|2020-12-16 14:42:00|1709.6|1709|1709.4|1709|1709.6|1709|1709|1708.8|1175
1608129730000|2020-12-16 14:42:10|1709.2|1708.8|1708.2|1707.6|1709.2|1708.8|1708|1707.4|2135
1608129740000|2020-12-16 14:42:20|1708.4|1707.8|1707.6|1707.2|1708.4|1708|1707.4|1707|1733
1608129750000|2020-12-16 14:42:30|1707.4|1706.8|1707.4|1707.2|1707.8|1707.4|1707.2|1706.6|263
1608129760000|2020-12-16 14:42:40|1707.8|1707|1707.8|1707.2|1708.2|1707.6|1707|1706.8|1329
1608129770000|2020-12-16 14:42:50|1708|1707.4|1708.2|1707.6|1708.2|1707.6|1708|1707.4|0
1608129780000|2020-12-16 14:43:00|1708.4|1707.8|1708.2|1707.8|1708.4|1707.8|1708.2|1707.8|0
1608129790000|2020-12-16 14:43:10|1708|1707.6|1707.8|1707.2|1708|1707.6|1707|1706.8|1253
1608129800000|2020-12-16 14:43:20|1708|1707.4|1708.6|1708.2|1709|1708.6|1708|1707.4|2628
1608129810000|2020-12-16 14:43:30|1708.4|1708|1708.6|1708|1708.6|1708|1708.4|1707.8|0
1608129820000|2020-12-16 14:43:40|1708.4|1707.8|1709.4|1708.8|1709.4|1709|1708.4|1707.8|345
1608129830000|2020-12-16 14:43:50|1709.2|1709|1709.8|1709.2|1709.8|1709.2|1709.2|1709|400
1608129840000|2020-12-16 14:44:00|1710|1709.4|1710.4|1709.8|1710.4|1710|1709.8|1709.2|1120
1608129860000|2020-12-16 14:44:20|1710.2|1710|1710|1709.8|1710.2|1710|1709.8|1709.6|304
1608129870000|2020-12-16 14:44:30|1710.2|1710|1711.2|1710.8|1711.4|1710.8|1710.2|1709.8|1166
1608129880000|2020-12-16 14:44:40||1710.6||1711||1711||1710.6|3119
1608129890000|2020-12-16 14:44:50|1711|1710.8|1711.8|1711.2|1712.2|1711.8|1711|1710.8|29261
1608129900000|2020-12-16 14:45:00|1712|1711.4|1712.2|1711.6|1712.2|1711.6|1712|1711.4|1228
1608129910000|2020-12-16 14:45:10|1712.4|1711.8|1712|1711.6|1713|1712.6|1711.8|1711.4|2680
1608129920000|2020-12-16 14:45:20|1711.8|1711.2|1712.4|1711.8|1712.8|1712.2|1711.8|1711.2|1125
1608129930000|2020-12-16 14:45:30|1712.6|1712|1712.4|1712|1712.8|1712.4|1712.2|1711.8|2584
1608129940000|2020-12-16 14:45:40|1712.2|1711.8|1712.4|1712|1712.6|1712.2|1712|1711.8|3442
1608129950000|2020-12-16 14:45:50|1712.2|1711.8|1712.4|1712|1712.4|1712.2|1712|1711.8|95
1608129960000|2020-12-16 14:46:00|1712.6|1712.2|1713|1712.6|1713.2|1712.8|1712.4|1712.2|761
1608129970000|2020-12-16 14:46:10|1712.8|1712.4|1713.2|1713|1713.2|1713|1712.8|1712.4|833
1608129980000|2020-12-16 14:46:20|1713.4|1713.2|1713|1712.6|1713.4|1713.2|1712.8|1712.4|1294
1608129990000|2020-12-16 14:46:30|1712.8|1712.4|1713|1712.6|1713|1712.6|1712.8|1712.4|233
1608130000000|2020-12-16 14:46:40|1712.8|1712.4|1712.8|1712.4|1712.8|1712.6|1712.6|1712.2|3152
1608130010000|2020-12-16 14:46:50|1712.6|1712.6|1712.8|1712.2|1713|1712.6|1712.2|1712|2443
1608130020000|2020-12-16 14:47:00|1712.6|1712|1711.2|1710.8|1712.6|1712|1711|1710.8|3771
1608130030000|2020-12-16 14:47:10|1711.4|1711|1710.4|1710|1711.4|1711|1710.4|1710|1034
1608130040000|2020-12-16 14:47:20|1710.6|1710.2|1710.6|1710.2|1711|1710.4|1709.8|1709.4|3709
1608130050000|2020-12-16 14:47:30|1710.8|1710|1710.2|1709.6|1711|1710.2|1710.2|1709.4|211
1608130060000|2020-12-16 14:47:40|1710.4|1709.8|1709.8|1709.2|1710.6|1710|1709.8|1709|352
1608130070000|2020-12-16 14:47:50|||||||||19
1608130080000|2020-12-16 14:48:00|1709.6|1709.4|1709.4|1709|1709.6|1709.4|1709.4|1709|241
1608130090000|2020-12-16 14:48:10|1709.2|1708.8|1709|1708.6|1709.4|1709|1707.8|1707.6|4434
1608130100000|2020-12-16 14:48:20|1708.8|1708.4|1709|1708.6|1709|1708.6|1708.2|1707.8|1722
1608130110000|2020-12-16 14:48:30|1708.8|1708.2|1708|1707.4|1708.8|1708.2|1707.6|1707.4|1938
1608130120000|2020-12-16 14:48:40|1707.8|1707.2|1707.6|1707|1707.8|1707.4|1707.2|1706.6|3397
1608130130000|2020-12-16 14:48:50|1707.4|1706.8|1707.6|1707|1707.6|1707.2|1707.2|1706.8|820
1608130140000|2020-12-16 14:49:00|1707.8|1707.2|1707.6|1707.2|1707.8|1707.4|1707.6|1707.2|9
1608130150000|2020-12-16 14:49:10|1707.4|1707.4|1707.4|1707|1707.6|1707.4|1707|1706.6|6552
1608130160000|2020-12-16 14:49:20|1707.6|1707.2|1707.6|1707.2|1707.6|1707.2|1707.2|1707|1072
1608130170000|2020-12-16 14:49:30|1707.4|1707|1707|1706.8|1707.6|1707.2|1707|1706.8|210
1608130180000|2020-12-16 14:49:40|1706.8|1706.6|1707|1706.6|1707.2|1706.8|1706.4|1706|2516
1608130190000|2020-12-16 14:49:50|1706.8|1706.2|1705.8|1705.2|1707|1706.6|1705.4|1705|7787
1608130200000|2020-12-16 14:50:00|1706|1705.4|1706.8|1706.6|1706.8|1706.6|1706|1705.4|1730
1608130210000|2020-12-16 14:50:10|1707|1706.8|1708.4|1708.2|1708.6|1708.2|1707|1706.8|1101
1608130220000|2020-12-16 14:50:20|1708.6|1708.4|1709.4|1708.8|1709.6|1709.4|1708.6|1708.2|475
1608130230000|2020-12-16 14:50:30|1709.6|1709|1709|1708.8|1709.8|1709|1709|1708.8|177
1608130240000|2020-12-16 14:50:40|1709.2|1708.6|1709.4|1709|1709.6|1709|1708.8|1708.4|4178
1608130250000|2020-12-16 14:50:50|1709.6|1709.2|1709.2|1708.8|1709.6|1709.2|1709.2|1708.8|0
1608130260000|2020-12-16 14:51:00|1709.4|1709|1708.6|1708.2|1709.8|1709.2|1708.4|1707.8|7072
1608130270000|2020-12-16 14:51:10|1708.4|1708|1708|1707.4|1708.4|1708.2|1708|1707.4|559
1608130280000|2020-12-16 14:51:20|1708.2|1707.6|1708.6|1707.8|1708.8|1708.2|1707.4|1707|221
1608130290000|2020-12-16 14:51:30|1708.8|1708|1708.8|1708.2|1709.2|1708.8|1708.4|1708|641
1608130300000|2020-12-16 14:51:40|1708.6|1708.4|1709.4|1708.6|1709.4|1708.6|1708.6|1708.2|235
1608130310000|2020-12-16 14:51:50|1709.2|1708.8|1710.8|1710.2|1710.8|1710.2|1709|1708.8|933
1608130320000|2020-12-16 14:52:00|1710.6|1710|1710.2|1709.8|1710.6|1710|1710|1709.4|236
1608130330000|2020-12-16 14:52:10|1710|1709.6|1709.6|1709|1710|1709.6|1709.4|1709|662
1608130340000|2020-12-16 14:52:20|1709.4|1708.8|1709.2|1708.6|1709.4|1709|1709|1708.6|205
1608130350000|2020-12-16 14:52:30|1709|1708.8|1709.6|1709|1709.6|1709.2|1709|1708.8|111
1608130360000|2020-12-16 14:52:40|1709.4|1709.2|1708.2|1708|1709.6|1709.4|1708.2|1708|2309
1608130370000|2020-12-16 14:52:50|1708|1707.8|1707.6|1707|1708.4|1708|1707.6|1707|846
1608130380000|2020-12-16 14:53:00|1707.8|1707.2|1708|1707.4|1708|1707.6|1707.6|1707.2|0
1608130390000|2020-12-16 14:53:10|1708.2|1707.6|1707.8|1707.4|1708.2|1708|1707.6|1707|910
1608130400000|2020-12-16 14:53:20|1707.6|1707.2|1707|1706.8|1707.8|1707.2|1707|1706.6|208
1608130410000|2020-12-16 14:53:30|1706.8|1706.4|1707.8|1707.4|1707.8|1707.4|1706.8|1706.2|4329
1608130420000|2020-12-16 14:53:40|1708|1707.6|1707.4|1707|1708|1707.6|1707.4|1707|1108
1608130430000|2020-12-16 14:53:50|1707.6|1706.8|1706.8|1706.6|1707.6|1707|1706.8|1706.4|485
1608130440000|2020-12-16 14:54:00|1706.6|1706.4|1706.4|1706|1706.8|1706.4|1706.2|1705.8|893
1608130450000|2020-12-16 14:54:10|1706.6|1706.2|1706|1705.4|1706.6|1706.2|1705.6|1705.4|976
1608130460000|2020-12-16 14:54:20|1706.2|1705.6|1706|1705.4|1706.2|1706|1706|1705.4|864
1608130470000|2020-12-16 14:54:30|1705.8|1705.6|1705.8|1705.2|1706|1705.6|1705.6|1705|2707
1608130480000|2020-12-16 14:54:40|1706|1705.4|1706|1705.6|1706|1705.8|1705.8|1705.4|514
1608130490000|2020-12-16 14:54:50|1706.2|1705.8|1706.4|1706|1706.8|1706.4|1706.2|1705.8|209
1608130500000|2020-12-16 14:55:00|1706.6|1706.2|1706.6|1706.2|1706.8|1706.4|1706.6|1706.2|0
1608130510000|2020-12-16 14:55:10|1706.4|1706|1706.8|1706.2|1706.8|1706.2|1706|1705.6|643
1608130520000|2020-12-16 14:55:20|1707|1706.4|1707.4|1707|1707.6|1707.4|1707|1706.4|1758
1608130530000|2020-12-16 14:55:30|1707.2|1706.8|1707|1706.6|1707.2|1706.8|1706.6|1706.2|1214
1608130540000|2020-12-16 14:55:40|1707.2|1706.4|1707|1706.6|1707.2|1706.6|1706.8|1706.2|4
1608130550000|2020-12-16 14:55:50|1706.8|1706.8|1706|1705.6|1707|1706.8|1705.6|1705.2|3408
1608130560000|2020-12-16 14:56:00|1706.2||1705.8||1706.2||1705.8||201
1608130570000|2020-12-16 14:56:10|1706|1705.2|1706.6|1706|1706.6|1706|1705.6|1705.2|1375
1608130580000|2020-12-16 14:56:20|1706.4|1706.2|1706.6|1706|1707|1706.6|1706.4|1706|1672
1608130590000|2020-12-16 14:56:30|1706.8|1706.2|1706.2|1705.6|1707.2|1706.8|1705.8|1705.2|9170
1608130600000|2020-12-16 14:56:40|1706.4|1705.8|1707|1706.6|1707|1706.8|1706.2|1705.8|2986
1608130610000|2020-12-16 14:56:50|1706.8|1706.4|1706.8|1706.4|1707|1706.6|1706.4|1706|2382
1608130620000|2020-12-16 14:57:00|1707|1706.2|1707|1706.8|1707.4|1707|1706.6|1706|8958
1608130630000|2020-12-16 14:57:10|1707.2|1707|1707.6|1707.2|1707.6|1707.2|1707.2|1706.8|6530
1608130640000|2020-12-16 14:57:20|1707.8|1707.4|1708.2|1708|1708.4|1708|1707.8|1707.4|6676
1608130650000|2020-12-16 14:57:30|1708.4|1708.2|1708.6|1708.2|1708.6|1708.2|1708.2|1708|3323
1608130660000|2020-12-16 14:57:40|1708.4|1708|1708.6|1708.2|1708.6|1708.4|1708.4|1708|662
1608130670000|2020-12-16 14:57:50|1708.8|1708.4|1710.4|1710|1710.4|1710|1708.8|1708.4|11677
1608130680000|2020-12-16 14:58:00|1710.2|1709.8|1711.8|1711.4|1711.8|1711.4|1710.2|1709.8|5145
1608130690000|2020-12-16 14:58:10|1711.6|1711.2|1711.6|1711.2|1711.6|1711.2|1711.4|1711|3902
1608130700000|2020-12-16 14:58:20|1711.8|1711.4|1712|1711.4|1712.2|1711.8|1711.8|1711.4|2253
1608130710000|2020-12-16 14:58:30|1712.2|1711.6|1712|1711.4|1712.2|1711.8|1712|1711.4|765
1608130720000|2020-12-16 14:58:40|1712.2|1711.6|1712.2|1711.8|1712.2|1711.8|1712.2|1711.6|486
1608130730000|2020-12-16 14:58:50|1712.4|1712|1712.6|1712.2|1712.8|1712.4|1712.2|1711.6|3741
1608130740000|2020-12-16 14:59:00|1712.8|1712.4|1713.8|1713.4|1713.8|1713.4|1712.6|1712.2|2170
1608130750000|2020-12-16 14:59:10|1714|1713.6|1714.8|1714.2|1715|1714.2|1714|1713.4|889
1608130760000|2020-12-16 14:59:20|1714.6|1713.8|1714.8|1714.4|1715|1714.8|1714.4|1713.8|2837
1608130770000|2020-12-16 14:59:30|1715|1714.6|1717|1716.6|1717.4|1717|1715|1714.6|6704
1608130780000|2020-12-16 14:59:40|1717.2|1716.8|1717.6|1717|1718|1717.2|1717.2|1716.8|2281
1608130790000|2020-12-16 14:59:50|1717.4|1716.8|1717.8|1717.4|1717.8|1717.4|1716.8|1716.4|5435
1608130800000|2020-12-16 15:00:00|1718|1717.6|1718.2|1717.4|1718.8|1718.2|1718|1717.2|1851
1608130810000|2020-12-16 15:00:10|1718|1717.6|1720|1719.2|1720|1719.6|1718|1717.4|26499
1608130820000|2020-12-16 15:00:20|1720.4|1719.4|1720.4|1719.6|1720.8|1720.2|1720.4|1719.4|906
1608130830000|2020-12-16 15:00:30|1720.2|1719.4|1719.6|1719.2|1720.2|1719.4|1719.6|1719|4198
1608130840000|2020-12-16 15:00:40|1719.4|1718.8|1717.6|1717.2|1719.6|1718.8|1717.6|1717.2|5861
1608130850000|2020-12-16 15:00:50|1717.4|1717.4|1717.4|1717|1717.4|1717.4|1717.4|1717|2216
1608130860000|2020-12-16 15:01:00|1717.2|1716.8|1715.8|1715|1717.2|1716.8|1715.8|1714.8|3434
1608130870000|2020-12-16 15:01:10|1716|1715.2|1715.8|1715|1716.2|1716|1715.8|1715|1532
1608130880000|2020-12-16 15:01:20|1715.6|1714.8|1715.8|1715|1715.8|1715.2|1715.2|1714.8|1100
1608130890000|2020-12-16 15:01:30|1715.6|1714.8|1712.4|1711.8|1715.6|1714.8|1712.4|1711.6|3134
1608130900000|2020-12-16 15:01:40|1712|1711.6|1713|1712.2|1713|1712.4|1712|1711.6|794
1608130910000|2020-12-16 15:01:50|1713.2|1712.8|1713.8|1713.4|1714.2|1713.4|1713.2|1712.6|2139
1608130920000|2020-12-16 15:02:00|1714|1713.2|1713|1712.6|1714.2|1713.2|1712.4|1711.8|2148
1608130930000|2020-12-16 15:02:10|1712.8|1712.2|1712.4|1712|1713|1712.4|1712|1711.6|5635
1608130940000|2020-12-16 15:02:20|1712.2|1711.6|1712|1711.6|1712.6|1711.8|1712|1711.6|488
1608130950000|2020-12-16 15:02:30|1711.8|1711.2|1710.6|1710|1712|1711.2|1710.6|1710|487
1608130960000|2020-12-16 15:02:40|1710.8|1710.2|1710.4|1710|1711|1710.2|1710.4|1710|319
1608130970000|2020-12-16 15:02:50|1710.6|1710.2|1709.4|1708.8|1711|1710.6|1709.4|1708.6|1125
1608130980000|2020-12-16 15:03:00|1709.2|1708.6|1709.6|1708.6|1709.8|1709|1708.6|1708.4|472
1608130990000|2020-12-16 15:03:10|1709.4|1708.8|1708.8|1708.4|1709.4|1708.8|1708.8|1708.2|412
1608131000000|2020-12-16 15:03:20|1709|1708.6|1709.2|1708.6|1709.6|1709|1708.8|1708.2|2356
1608131010000|2020-12-16 15:03:30|1709|1708.2|1708.8|1708.2|1709.2|1708.6|1708.8|1708.2|205
1608131020000|2020-12-16 15:03:40|1709.2|1708.4|1709.2|1708.4|1709.2|1708.4|1709.2|1708.4|1
1608131030000|2020-12-16 15:03:50|1709.4|1708.8|1709|1708.6|1710.6|1709.8|1709|1708.6|745
1608131040000|2020-12-16 15:04:00|1709.2|1708.8|1708|1707.4|1709.4|1709|1707.8|1707.2|681
1608131050000|2020-12-16 15:04:10|1708.2|1707.6|1707.8|1707.2|1709|1708.6|1707.8|1707.2|3879
1608131060000|2020-12-16 15:04:20|1708|1707.4|1708.6|1708.2|1709.2|1708.6|1708|1707.4|1979
1608131070000|2020-12-16 15:04:30|1708.4|1707.8|1708.2|1707.8|1708.6|1708.2|1708.2|1707.8|646
1608131080000|2020-12-16 15:04:40|1708|1707.4|1707.2|1706.6|1708|1707.4|1706.8|1706.4|1311
1608131090000|2020-12-16 15:04:50|1707.4|1706.8|1708|1707.4|1708|1707.4|1706.6|1706|5027
1608131100000|2020-12-16 15:05:00|1707.8|1707.2|1708.6|1707.8|1708.6|1708.2|1707.6|1707.2|3352
1608131110000|2020-12-16 15:05:10|1708.8|1708|1710.8|1710.2|1711|1710.4|1708.8|1708|5306
1608131120000|2020-12-16 15:05:20|1710.6|1710|1710.4|1710|1710.8|1710|1710.2|1709.8|156
1608131130000|2020-12-16 15:05:30|1710.2|1709.8|1709.8|1709|1710.2|1709.8|1709|1708.2|4347
1608131140000|2020-12-16 15:05:40|1709.6|1708.6|1709.4|1708.8|1709.6|1708.8|1709|1708.6|580
1608131150000|2020-12-16 15:05:50|1709.2|1708.6|1709.4|1708.6|1709.4|1708.8|1709|1708.6|350
1608131160000|2020-12-16 15:06:00|1709.6|1708.8|1709.4|1708.8|1709.8|1709.2|1709.4|1708.6|245
1608131170000|2020-12-16 15:06:10|1709.6|1709|1710|1709.2|1710.2|1709.8|1709.4|1708.8|1146
1608131180000|2020-12-16 15:06:20|1709.8|1709.4|1709|1708.6|1709.8|1709.6|1709|1708.6|1240
1608131190000|2020-12-16 15:06:30|1708.8|1708.8|1709.6|1708.8|1709.6|1708.8|1708.8|1708.6|0
1608131200000|2020-12-16 15:06:40|1709.4|1709|1708.8|1708.2|1709.4|1709|1708.4|1708.2|776
1608131210000|2020-12-16 15:06:50|1708.6|1708.6|1708.6|1708|1708.8|1708.6|1707.8|1707.6|714
1608131220000|2020-12-16 15:07:00|1708.8|1708.2|1709.2|1708.8|1709.6|1709|1708.8|1708|221
1608131230000|2020-12-16 15:07:10|1709.4|1709|1709.4|1709|1709.6|1709|1709.4|1709|453
1608131240000|2020-12-16 15:07:20|1709.6|1708.8|1708.6|1708|1709.6|1708.8|1708.6|1708|839
1608131250000|2020-12-16 15:07:30|1708.8|1708.2|1708.6|1708|1709|1708.4|1708.6|1708|625
1608131260000|2020-12-16 15:07:40|1708.4|1707.8|1710|1709.6|1710.2|1709.8|1708.2|1707.8|4124
1608131270000|2020-12-16 15:07:50|1710.2|1709.8|1709.8|1709.6|1710.4|1709.8|1709.8|1709.6|431
1608131280000|2020-12-16 15:08:00|1710|1709.4|1710.4|1710|1710.6|1710|1709.8|1709.4|2468
1608131290000|2020-12-16 15:08:10|1710.6|1710.2|1710|1709.4|1710.8|1710.4|1710|1709.4|1439
1608131300000|2020-12-16 15:08:20|1709.8|1709.6|1708.6|1708.4|1709.8|1709.6|1708.4|1708|6788
1608131310000|2020-12-16 15:08:30|1708.2|1708|1709|1708.4|1709|1708.6|1707.8|1707.6|1680
1608131320000|2020-12-16 15:08:40|1709.2|1708.6|1709.6|1709.2|1709.8|1709.2|1709.2|1708.6|251
1608131330000|2020-12-16 15:08:50|1709.8|1709|1709.2|1708.8|1710|1709.4|1709.2|1708.8|450
1608131350000|2020-12-16 15:09:10|1709|1708.6|1709.2|1708.8|1709.2|1708.8|1708.8|1708.4|1640
1608131370000|2020-12-16 15:09:30|1709.4|1709|1709.6|1709|1709.6|1709.2|1709.4|1709|381
1608131380000|2020-12-16 15:09:40|1709.4|1708.8|1709.2|1708.8|1709.4|1708.8|1709|1708.8|624
1608131390000|2020-12-16 15:09:50|1709|1708.4|1709.2|1708.6|1709.2|1708.6|1708.4|1707.8|1458
1608131400000|2020-12-16 15:10:00|1709|1708.4|1707|1706.4|1709|1708.8|1707|1706.2|10175
1608131410000|2020-12-16 15:10:10||1706.2||1706.4||1706.6||1706.2|0
1608131420000|2020-12-16 15:10:20|1706.8|1706.2|1704|1703.6|1707|1706.4|1703.8|1703.2|33294
1608131430000|2020-12-16 15:10:30|1704.2|1703.8|1705.2|1704.6|1705.4|1704.8|1704.2|1703.8|360
1608131440000|2020-12-16 15:10:40|1705|1704.4|1705.2|1704.6|1705.2|1704.6|1704.4|1704.2|3820
1608131450000|2020-12-16 15:10:50|1705.4|1704.8|1706|1705.8|1706|1705.8|1705.4|1704.8|920
1608131460000|2020-12-16 15:11:00|1706.2|1706|1706.8|1706.4|1708|1707.6|1706.2|1706|3471
1608131470000|2020-12-16 15:11:10|1706.6|1706|1705.2|1704.8|1706.6|1706|1705.2|1704.8|1867
1608131480000|2020-12-16 15:11:20|1705.6|1705|1706.8|1706.4|1707.2|1706.6|1705.6|1705|2961
1608131490000|2020-12-16 15:11:30|1707.2|1706.6|1706.8|1706.4|1707.6|1707|1706.4|1706|3362
1608131500000|2020-12-16 15:11:40|1706.6|1706.6|1705.8|1705.2|1706.6|1706.6|1705.8|1705.2|2263
1608131510000|2020-12-16 15:11:50|1706.2|1705.4|1706.6|1706|1706.6|1706.2|1706|1705.4|716
1608131520000|2020-12-16 15:12:00|1706.4|1705.8|1706.8|1706.4|1707|1706.4|1706.2|1705.4|3905
1608131530000|2020-12-16 15:12:10|1706.6|1706.2|1706.8|1706.2|1706.8|1706.4|1706.2|1705.6|1596
1608131540000|2020-12-16 15:12:20|1707||1706.8||1707||1706.8||400
1608131550000|2020-12-16 15:12:30|1707|1706.4|1706.8|1706.2|1707|1706.6|1706.8|1706.2|541
1608131560000|2020-12-16 15:12:40|1706.6|1706.4|1706.6|1706.4|1706.8|1706.4|1706.6|1706.4|0
1608131570000|2020-12-16 15:12:50|1706.4|1706.2|1706.8|1706.2|1706.8|1706.4|1706.4|1706.2|1576
1608131580000|2020-12-16 15:13:00|1707|1706.6|1706.4|1705.8|1707.6|1707.2|1705.8|1705.6|8401
1608131590000|2020-12-16 15:13:10|1706.6|1706|1706.8|1706.6|1707|1706.8|1706.6|1706|1860
1608131600000|2020-12-16 15:13:20|1707|1706.2|1706.8|1706.2|1707|1706.6|1706.6|1706.2|786
1608131610000|2020-12-16 15:13:30|1706.6|1706|1706.4|1705.8|1706.8|1706.2|1706.2|1705.6|615
1608131620000|2020-12-16 15:13:40|1706.8|1706|1707|1706.2|1707|1706.2|1706.6|1706|1
1608131630000|2020-12-16 15:13:50|1707.2|1706.4|1706.6|1706.2|1707.4|1707|1706.4|1706|4783
1608131640000|2020-12-16 15:14:00|1706.4|1706|1706.8|1706.2|1707|1706.6|1706|1705.6|5097
1608131650000|2020-12-16 15:14:10|1706.6|1706|1706.8|1706.6|1706.8|1706.6|1706.4|1706|402
1608131660000|2020-12-16 15:14:20|1707|1706.8|1707.2|1706.8|1707.4|1707.2|1707|1706.8|2625
1608131670000|2020-12-16 15:14:30|1707|1706.6|1707.2|1706.6|1707.6|1707.2|1706.6|1706.2|4613
1608131680000|2020-12-16 15:14:40|1707|1706.8|1705.8|1705.6|1707|1706.8|1705.8|1705.6|5754
1608131690000|2020-12-16 15:14:50|1705.6|1705.4|1707.6|1707|1707.6|1707|1705.6|1705.4|2866
1608131700000|2020-12-16 15:15:00|1707.4|1706.8|1707.6|1707|1708|1707.6|1707|1706.8|1528
1608131710000|2020-12-16 15:15:10|1707.4|1706.8|1708|1707.6|1708|1707.6|1707.2|1706.8|314
1608131720000|2020-12-16 15:15:20|1707.8|1707.4|1707.6|1707.4|1707.8|1707.4|1707.6|1707.4|25
1608131730000|2020-12-16 15:15:30|1708|1707.6|1708.6|1708|1708.6|1708|1708|1707.6|188
1608131740000|2020-12-16 15:15:40|1708.8|1708.2|1709.8|1709.6|1709.8|1709.6|1708.8|1708.2|696
1608131750000|2020-12-16 15:15:50|1709.6|1709.4|1710|1709.6|1710.6|1710.2|1709.4|1709.2|2652
1608131760000|2020-12-16 15:16:00|1710.2|1709.8|1710.6|1710.2|1711.4|1710.8|1710.2|1709.8|1736
1608131770000|2020-12-16 15:16:10|1710.4|1710|1710.4|1709.8|1710.4|1710|1709.8|1709.6|952
1608131780000|2020-12-16 15:16:20|1710.2|1709.6|1709.8|1709.4|1710.4|1710.2|1709.8|1709.4|596
1608131790000|2020-12-16 15:16:30|1709.6|1709.2|1709|1708.6|1709.8|1709.2|1709|1708.4|577
1608131800000|2020-12-16 15:16:40|1709.2|1708.8|1708.4|1708|1709.2|1708.8|1708.4|1708|200
1608131810000|2020-12-16 15:16:50|1708.6|1708.2|1708.6|1708|1709|1708.4|1708|1707.6|4096
1608131820000|2020-12-16 15:17:00|1708.8|1708.2|1709.8|1709.4|1710.2|1709.4|1708.8|1708.2|401
1608131830000|2020-12-16 15:17:10|1709.6|1709.2|1708|1707.6|1709.6|1709.2|1708|1707.6|3585
1608131840000|2020-12-16 15:17:20|1708.2|1707.8|1708.6|1708.2|1709|1708.8|1708|1707.6|1679
1608131850000|2020-12-16 15:17:30|1708.8|1708.4|1708.6|1708.4|1709.2|1708.8|1708.6|1708|1000
1608131860000|2020-12-16 15:17:40|1708.4|1708.2|1708|1707.6|1708.4|1708.2|1708|1707.6|946
1608131870000|2020-12-16 15:17:50|1708.2|1707.4|1705.8|1705.6|1708.2|1707.6|1705.6|1705.4|3065
1608131880000|2020-12-16 15:18:00|1705.6|1705.4|1705.6|1705.2|1706.2|1705.6|1705.4|1705|2192
1608131890000|2020-12-16 15:18:10|1705.4|1705.4|1704.6|1704.2|1705.6|1705.4|1703.8|1703.4|6311
1608131900000|2020-12-16 15:18:20|1704.4|1704|1703.8|1703.4|1704.4|1704|1703.4|1703.2|4136
1608131910000|2020-12-16 15:18:30|1704|1703.6|1705.4|1704.8|1706.2|1705.6|1704|1703.6|4292
1608131920000|2020-12-16 15:18:40|1705.2|1704.6|1704.6|1704.2|1705.2|1704.8|1704.6|1704|2660
1608131930000|2020-12-16 15:18:50|1704.4|1704|1704.6|1704.2|1704.8|1704.6|1704.4|1704|1005
1608131940000|2020-12-16 15:19:00|1704.8|1704.4|1704.4|1704|1704.8|1704.4|1704.4|1704|749
1608131950000|2020-12-16 15:19:10|1704.6|1704.2|1704.4|1704|1704.6|1704.2|1704.4|1704|250
1608131960000|2020-12-16 15:19:20|1704.2|1703.6|1704|1703.2|1704.4|1703.6|1703.6|1703|1420
1608131980000|2020-12-16 15:19:40|1704.4|1703.4|1703.6|1703.2|1704.4|1704|1703.6|1703.2|1106
1608131990000|2020-12-16 15:19:50|1703.4|1703|1703.6|1703.2|1704.4|1704|1703.4|1703|372
1608132000000|2020-12-16 15:20:00|1703.8|1703.6|1704.8|1704.2|1705.2|1704.4|1703.8|1703.6|1155
1608132010000|2020-12-16 15:20:10|1704.6|1704|1704.2|1704|1704.6|1704|1704.2|1704|0
1608132020000|2020-12-16 15:20:20|1704.4|1704.2|1704.4|1704|1704.8|1704.2|1704.4|1703.8|621
1608132030000|2020-12-16 15:20:30|1704.2|1704.2|1704.4|1704.2|1704.4|1704.2|1704.2|1704.2|0
1608132040000|2020-12-16 15:20:40|1704.2|1704|1703.4|1703|1704.4|1704.2|1703.2|1703|473
1608132050000|2020-12-16 15:20:50|1703.6|1703.2|1703.4|1703|1703.6|1703.4|1703.4|1703|421
1608132060000|2020-12-16 15:21:00|1703.6|1703.2|1703.4|1703|1704.2|1703.6|1703.4|1703|2311
1608132080000|2020-12-16 15:21:20|1703.6|1703.2|1703.8|1703.2|1703.8|1703.4|1703.6|1703.2|284
1608132090000|2020-12-16 15:21:30|1703.6||1703.6||1703.6||1703.4||0
1608132100000|2020-12-16 15:21:40|1703.8|1703.4|1704.2|1703.8|1705.6|1705.4|1703.8|1703.4|12666
1608132110000|2020-12-16 15:21:50|1704|1703.6|1704.2|1703.6|1704.6|1704.2|1703.8|1703.6|2496
1608132120000|2020-12-16 15:22:00|1704|1703.8|1703.4|1703.2|1704.2|1703.8|1703.4|1703|2043
1608132130000|2020-12-16 15:22:10|1703.2|1703|1703.4|1702.8|1703.6|1703|1702.6|1702.4|2122
1608132140000|2020-12-16 15:22:20|1703.6|1703|1703.4|1702.8|1704|1703.6|1703.4|1702.8|3131
1608132150000|2020-12-16 15:22:30|1703.2|1703|1703|1702.6|1703.2|1703|1703|1702.6|330
1608132160000|2020-12-16 15:22:40|1702.8|1702.8|1703.4|1702.8|1703.4|1703|1702.8|1702.6|743
1608132170000|2020-12-16 15:22:50|1703.6|1703|1703.8|1703.4|1703.8|1703.6|1703.6|1703|714
1608132180000|2020-12-16 15:23:00|1703.6|1703.2|1703.2|1702.8|1703.6|1703.4|1703.2|1702.8|1888
1608132190000|2020-12-16 15:23:10||1702.6||1702.8||1702.8||1702.6|0
1608132200000|2020-12-16 15:23:20|1703.4|1702.6|1703.4|1703.2|1703.4|1703.2|1703.2|1702.6|73
1608132210000|2020-12-16 15:23:30|1703.2|1703|1702.4|1702|1703.4|1703|1702.2|1702|3863
1608132220000|2020-12-16 15:23:40|1702.6|1702.2|1703.2|1702.8|1703.6|1703|1702.6|1702.2|3933
1608132230000|2020-12-16 15:23:50|1703|1702.6|1703.4|1703|1704|1703.4|1702.8|1702.4|2005
1608132240000|2020-12-16 15:24:00|1703.6|1703.2|1704.8|1704.2|1705|1704.2|1703.6|1703.2|946
1608132250000|2020-12-16 15:24:10|1705|1704.4|1706|1705.4|1706|1705.4|1705|1704.4|1768
1608132260000|2020-12-16 15:24:20|1705.8|1705.2|1704.4|1704.2|1705.8|1705.4|1704.2|1703.8|2934
1608132270000|2020-12-16 15:24:30|1704.2|1704|1705|1704.4|1705|1704.4|1704.2|1704|690
1608132280000|2020-12-16 15:24:40||1704.6||1704.6||1704.6||1704.4|0
1608132290000|2020-12-16 15:24:50|1704.8|1704.4|1705.8|1705.4|1705.8|1705.6|1704.6|1704.4|13256
1608132300000|2020-12-16 15:25:00|1705.6|1705.6|1706.8|1706.4|1707|1706.4|1705.6|1705.4|6521
1608132310000|2020-12-16 15:25:10|1707|1706.6|1707.8|1707.4|1708|1707.6|1707|1706.6|2320
1608132320000|2020-12-16 15:25:20|1707.6|1707.2|1706.4|1706|1707.6|1707.2|1706.2|1705.8|3660
1608132330000|2020-12-16 15:25:30|1706.2|1705.8|1706.6|1706|1706.8|1706.4|1706.2|1705.8|2377
1608132340000|2020-12-16 15:25:40|1706.4|1705.8|1705.8|1705.6|1706.4|1705.8|1705.8|1705.6|123
1608132350000|2020-12-16 15:25:50|1706|1705.8|1705.2|1704.8|1706|1705.8|1705|1704.4|10795
1608132360000|2020-12-16 15:26:00|1705|1704.6|1704.6|1704.2|1705|1704.6|1704.4|1704|962
1608132370000|2020-12-16 15:26:10|1704.8|1704.4|1706|1705.4|1706|1705.6|1704.8|1704.2|918
1608132380000|2020-12-16 15:26:20|1705.8|1705.2|1706.6|1706.4|1706.8|1706.4|1705.6|1705.2|2175
1608132390000|2020-12-16 15:26:30|1706.8|1706.6|1707.4|1707.2|1707.6|1707.2|1706.8|1706.6|1604
1608132400000|2020-12-16 15:26:40|1707.6|1707.4|1707|1706.6|1707.6|1707.4|1707|1706.4|2420
1608132410000|2020-12-16 15:26:50|1706.8|1706.4|1707.6|1707.4|1707.8|1707.4|1706.8|1706.4|2584
1608132420000|2020-12-16 15:27:00|1707.4|1707.2|1707.8|1707.4|1708|1707.8|1707.4|1707|475
1608132430000|2020-12-16 15:27:10|1708|1707.6|1707.6|1707.2|1708|1707.6|1707.4|1707|1859
1608132450000|2020-12-16 15:27:30|1707.8|1707.4|1708.2|1707.8|1708.4|1708|1707.8|1707.4|4185
1608132460000|2020-12-16 15:27:40|1708|1708|1707.8|1707.6|1708.2|1708|1707.8|1707.6|1377
1608132470000|2020-12-16 15:27:50|1707.6|1707.4|1706.8|1706.2|1707.6|1707.4|1706.4|1706.2|3848
1608132480000|2020-12-16 15:28:00|1706.6||1706.6||1706.6||1706.6||0
1608132490000|2020-12-16 15:28:10|1706.8|1706.4|1706.8|1706.2|1707|1706.8|1706.8|1706.2|457
1608132500000|2020-12-16 15:28:20|1707|1706.4|1706.8|1706.2|1707.2|1706.6|1706.6|1706.2|10
1608132510000|2020-12-16 15:28:30|1707|1706.4|1707.2|1706.6|1707.2|1706.8|1707|1706.4|0
1608132520000|2020-12-16 15:28:40|1707|1706.8|1707|1706.6|1707.4|1707.2|1706.8|1706.6|518
1608132530000|2020-12-16 15:28:50|1707.2|1706.4|1707|1706.6|1707.4|1706.8|1707|1706.4|446
1608132540000|2020-12-16 15:29:00|1707.2|1706.8|1707|1706.6|1707.2|1706.8|1707|1706.6|553
1608132550000|2020-12-16 15:29:10|1707.2|1706.8|1707.6|1707.2|1707.8|1707.6|1707.2|1706.8|6156
1608132560000|2020-12-16 15:29:20|1707.8|1707.4|1707.8|1707.4|1708|1707.4|1707.4|1707.2|748
1608132570000|2020-12-16 15:29:30|1707.6|1707.2|1707.4|1707.2|1707.8|1707.2|1707.2|1707|1459
1608132580000|2020-12-16 15:29:40|1707.6|1707.4|1708.4|1708|1708.4|1708|1707.4|1707|5080
1608132590000|2020-12-16 15:29:50|1708.6|1708.2|1708.6|1708.2|1709|1708.6|1708.2|1708|5805
1608132600000|2020-12-16 15:30:00|1708.4|1708|1709.2|1708.8|1709.6|1709|1708.2|1708|6614
1608132610000|2020-12-16 15:30:10|1709.4|1709|1710.4|1709.8|1710.6|1710.2|1709.4|1709|1682
1608132620000|2020-12-16 15:30:20|1710.6|1710|1710.6|1710.4|1711|1710.6|1710.4|1709.8|13948
1608132630000|2020-12-16 15:30:30|1710.8|1710.6|1711.6|1711.2|1711.6|1711.2|1710.8|1710.4|3154
1608132640000|2020-12-16 15:30:40|1711.8|1711.4|1712.8|1712.4|1713|1712.4|1711.8|1711.2|2511
1608132650000|2020-12-16 15:30:50|1712.6|1712.2|1712.8|1712.4|1712.8|1712.6|1712.4|1712.2|4573
1608132660000|2020-12-16 15:31:00|1712.6|1712.2|1710.6|1710.4|1712.6|1712.4|1710.6|1710.2|9960
1608132670000|2020-12-16 15:31:10|1710.8|1710.2|1710.8|1710.4|1711|1710.4|1710|1709.4|274
1608132680000|2020-12-16 15:31:20|1710.6|1710.6|1711|1710.6|1711|1710.8|1710.6|1710.4|550
1608132690000|2020-12-16 15:31:30|1711.2|1710.8|1711.8|1711.4|1711.8|1711.4|1711.2|1710.6|2129
1608132700000|2020-12-16 15:31:40|1712|1711.6|1712|1711.4|1713|1712.4|1712|1711.4|2807
1608132710000|2020-12-16 15:31:50|1712.4|1711.6|1713.6|1713|1713.8|1713|1712.4|1711.6|6249
1608132720000|2020-12-16 15:32:00|1713.8|1713.4|1713.6|1713.2|1714.6|1714.2|1713.6|1713|1048
1608132730000|2020-12-16 15:32:10|1713.8|1713|1714.2|1713.8|1714.4|1713.8|1713.8|1713|964
1608132740000|2020-12-16 15:32:20|1714|1713.6|1714.8|1713.8|1714.8|1713.8|1713.4|1713|4098
1608132750000|2020-12-16 15:32:30|1715|1714|1716.6|1716|1717|1716.8|1714.8|1714|3606
1608132760000|2020-12-16 15:32:40|1716.4|1715.8|1715.6|1715.4|1716.4|1715.8|1715.6|1715.2|1462
1608132770000|2020-12-16 15:32:50|1715.4|1715.2|1714.2|1714|1715.4|1715.2|1714.2|1713.8|1132
1608132780000|2020-12-16 15:33:00|1714.4|1714.2|1715.8|1715.2|1716|1715.2|1714.4|1714.2|2167
1608132790000|2020-12-16 15:33:10|1716|1715.4|1715.8|1715.6|1716|1715.6|1715.8|1715.4|640
1608132800000|2020-12-16 15:33:20|1716|1715.8|1717.2|1716.6|1717.8|1717|1716|1715.8|3405
1608132810000|2020-12-16 15:33:30|1717.4|1716.8|1717.6|1717.4|1717.8|1717.4|1717.4|1716.8|651
1608132820000|2020-12-16 15:33:40|1717.4|1717.2|1717.2|1716.8|1717.8|1717.4|1716.8|1716.6|6609
1608132830000|2020-12-16 15:33:50|1717|1716.6|1716.2|1715.6|1717.2|1716.8|1716|1715.2|1911
1608132840000|2020-12-16 15:34:00|1716.4|1715.8|1716|1715.6|1716.4|1716|1715.6|1715.2|2804
1608132850000|2020-12-16 15:34:10|1716.2|1715.8|1715.4|1714.8|1716.2|1716|1715.4|1714.8|1173
1608132860000|2020-12-16 15:34:20|1715.2|1714.6|1714.6|1714|1715.2|1714.6|1713.8|1713.4|1509
1608132870000|2020-12-16 15:34:30|1714.4|1713.8|1714|1713.6|1714.6|1713.8|1714|1713.4|1851
1608132880000|2020-12-16 15:34:40|1714.2|1713.8|1714.4|1714|1714.8|1714|1714.2|1713.6|1811
1608132890000|2020-12-16 15:34:50|1714.6|1714.2|1714.6|1714|1714.8|1714.6|1714.2|1713.8|5752
1608132900000|2020-12-16 15:35:00|1714.8|1714.2|1715.8|1715.2|1715.8|1715.2|1714.8|1714.2|4229
1608132910000|2020-12-16 15:35:10|1715.6|1715|1715.2|1715|1715.8|1715.2|1715|1714.8|3619
1608132920000|2020-12-16 15:35:20|1715|1714.8|1714|1713.4|1715.2|1714.8|1714|1713.4|3759
1608132930000|2020-12-16 15:35:30|1713.8|1713.2|1713.2|1713|1714|1713.2|1712.8|1712.4|2216
1608132940000|2020-12-16 15:35:40|1713.4|1713.2|1713.6|1713.2|1714|1713.4|1713.2|1712.8|3539
1608132950000|2020-12-16 15:35:50|1713.4|1713|1713.2|1712.6|1713.6|1713|1713.2|1712.6|423
1608132960000|2020-12-16 15:36:00||1712.4||1712.6||1712.6||1712.4|0
1608132970000|2020-12-16 15:36:10|1713|1712.4|1713|1712.6|1714|1713.4|1712.8|1712.4|6570
1608132980000|2020-12-16 15:36:20|1712.8|1712.4|1713|1712.6|1713|1712.6|1712.6|1712.4|1409
1608132990000|2020-12-16 15:36:30|1713.2|1712.8|1713.2|1712.8|1713.4|1713|1713|1712.6|2404
1608133000000|2020-12-16 15:36:40|1713.4|1713|1714.6|1714.2|1715.2|1714.8|1713.4|1713|7491
1608133010000|2020-12-16 15:36:50|1714.8|1714.4|1715|1714.4|1715|1714.4|1714.6|1714.2|0
1608133020000|2020-12-16 15:37:00||1714.2||1714.4||1714.4||1714.2|0
1608133030000|2020-12-16 15:37:10|1714.8|1714.2|1714.6|1714.4|1714.8|1714.4|1714.6|1714.2|67
1608133040000|2020-12-16 15:37:20|1714.4|1714.2|1714.2|1713.8|1714.4|1714.2|1714|1713.8|3564
1608133050000|2020-12-16 15:37:30|1714|1713.6|1713.4|1713|1714|1713.6|1713.4|1712.8|2192
1608133070000|2020-12-16 15:37:50|1713.6|1713.2|1713.6|1713.4|1713.8|1713.6|1713.4|1713|1802
1608133080000|2020-12-16 15:38:00|1713.8|1713.2|1713.2|1712.8|1713.8|1713.2|1712.4|1712|6244
1608133090000|2020-12-16 15:38:10|1713|1712.6|1712.8|1712.2|1713.2|1712.6|1712.4|1712|1428
1608133100000|2020-12-16 15:38:20|1712.4|1712|1712.2|1711.6|1712.4|1712|1712|1711.4|306
1608133110000|2020-12-16 15:38:30|1712.4|1711.8|1713.2|1712.6|1713.2|1712.8|1712.4|1711.6|3970
1608133120000|2020-12-16 15:38:40|1713|1712.4|1713.2|1712.6|1713.2|1712.6|1712.8|1712.4|0
1608133130000|2020-12-16 15:38:50|1713.4|1712.8|1713.6|1713.2|1713.6|1713.2|1713.4|1712.8|739
1608133140000|2020-12-16 15:39:00|1713.4|1713|1713.2|1712.8|1713.4|1713|1713|1712.8|324
1608133150000|2020-12-16 15:39:10|1713.6|1713|1714.6|1714|1714.6|1714|1713.6|1713|1151
1608133160000|2020-12-16 15:39:20|1714.8|1714.2|1714.6|1714.2|1714.8|1714.4|1714.6|1714.2|272
1608133170000|2020-12-16 15:39:30|1714.8|1714.4|1714.8|1714.4|1715.2|1714.8|1714.6|1714.4|788
1608133180000|2020-12-16 15:39:40|1715|1714.6|1715|1714.6|1715.2|1715|1714.8|1714.4|227
1608133190000|2020-12-16 15:39:50|1715.2|1714.8|1715|1714.6|1715.2|1714.8|1715|1714.6|400
1608133200000|2020-12-16 15:40:00|1714.8|1714.8|1713.2|1712.6|1715|1714.8|1713.2|1712.6|7799
1608133210000|2020-12-16 15:40:10|1713.4|1713|1713.6|1713|1713.6|1713.2|1713.4|1713|176
1608133220000|2020-12-16 15:40:20|1713.4|1713.2|1713.6|1713|1713.6|1713.2|1713.2|1712.8|382
1608133230000|2020-12-16 15:40:30|1713.4|1712.8|1714|1713.4|1714|1713.4|1713.2|1712.8|0
1608133240000|2020-12-16 15:40:40|1713.8|1713.2|1715|1714.6|1715.2|1714.6|1713.6|1713.2|1314
1608133250000|2020-12-16 15:40:50|1715.2|1714.8|1714.6|1714.2|1715.2|1714.8|1714.6|1714.2|1269
1608133260000|2020-12-16 15:41:00|1714.8|1714.4|1715|1714.8|1715|1714.8|1714.6|1714.4|242
1608133270000|2020-12-16 15:41:10|1715.2|1714.6|1714.8|1714.4|1715.2|1714.8|1714.6|1714.2|638
1608133280000|2020-12-16 15:41:20|1714.6|1714.2|1714.8|1714.4|1714.8|1714.4|1714.6|1714.2|456
1608133290000|2020-12-16 15:41:30|1714.6|1714.2|1714.6|1714.4|1714.8|1714.4|1714.6|1714.2|321
1608133300000|2020-12-16 15:41:40|1714.8|1714.6|1715|1714.4|1715.6|1715.2|1714.8|1714.4|2961
1608133310000|2020-12-16 15:41:50|1714.8|1714.6|1714.8|1714.6|1714.8|1714.6|1714.6|1714.4|401
1608133320000|2020-12-16 15:42:00|1714.6|1714.4|1714.2|1713.8|1714.6|1714.4|1713.8|1713.4|154
1608133330000|2020-12-16 15:42:10|1714.4|1714|1714|1713.4|1714.4|1714.2|1713.8|1713.4|2611
1608133340000|2020-12-16 15:42:20|1713.8|1713.6|1713.6|1713|1713.8|1713.6|1713.4|1713|381
1608133350000|2020-12-16 15:42:30|1713.4|1712.8|1712.8|1712.4|1713.4|1712.8|1712.4|1711.8|1015
1608133360000|2020-12-16 15:42:40|1712.6|1712.2|1712.8|1712.4|1713.2|1712.6|1712.4|1712|73
1608133370000|2020-12-16 15:42:50|1713|1712.6|1713.4|1712.8|1714|1713.4|1713|1712.6|2428
1608133380000|2020-12-16 15:43:00|1713.2|1712.6|1712.2|1711.8|1713.2|1712.6|1712.2|1711.6|818
1608133390000|2020-12-16 15:43:10|1712.4|1712|1712.6|1712.2|1713|1712.6|1712.4|1711.8|0
1608133400000|2020-12-16 15:43:20|1712.4|1712|1712|1711.6|1712.4|1712|1711.8|1711.4|200
1608133410000|2020-12-16 15:43:30|1711.8|1711.4|1712|1711.6|1712|1711.6|1711.8|1711.4|0
1608133420000|2020-12-16 15:43:40|1711.8|1711.4|1711.8|1711.4|1712.2|1711.8|1711.6|1711.2|2452
1608133430000|2020-12-16 15:43:50|1712|1711.6|1712.6|1712.2|1713|1712.4|1712|1711.6|1121
1608133440000|2020-12-16 15:44:00|1712.8|1712.4|1714|1713.4|1714.2|1714|1712.8|1712|1495
1608133450000|2020-12-16 15:44:10|1713.8||1713.8||1714||1713.8||0
1608133460000|2020-12-16 15:44:20|1713.6|1713.2|1713.2|1712.6|1713.8|1713.2|1712.8|1712.4|1669
1608133470000|2020-12-16 15:44:30|1713|1712.4|1713|1712.6|1713.2|1712.6|1712.6|1712.2|798
1608133490000|2020-12-16 15:44:50|1712.8|1712.4|1712.2|1711.8|1713|1712.4|1712.2|1711.8|125
1608133500000|2020-12-16 15:45:00|1712|1711.6|1712.2|1711.8|1712.2|1711.8|1712|1711.6|0
1608133510000|2020-12-16 15:45:10|1712|1711.6|1711.8|1711.4|1712|1711.6|1711.6|1711|400
1608133520000|2020-12-16 15:45:20||1711.6||1711.6||1711.6||1711.4|0
1608133540000|2020-12-16 15:45:40|1711.6|1711.4|1712.2|1712|1712.2|1712|1711.4|1711|1158
1608133550000|2020-12-16 15:45:50||1711.8||1712||1712||1711.8|0
1608133560000|2020-12-16 15:46:00|1712|1711.8|1712|1711.8|1712.2|1711.8|1712|1711.8|109
1608133570000|2020-12-16 15:46:10|1711.8|1711.6|1711.6|1711.2|1712|1711.8|1711.4|1711|527
1608133590000|2020-12-16 15:46:30|1711.8|1711|1712.2|1711.8|1712.2|1712|1711.8|1711|1143
1608133600000|2020-12-16 15:46:40|1712.4|1712|1712.6|1712.2|1712.6|1712.2|1712.2|1712|35804
1608133610000|2020-12-16 15:46:50|1712.2|1712|1712|1711.8|1712.2|1712.2|1712|1711.8|246
1608133620000|2020-12-16 15:47:00|1712.2|1712|1711.8|1711.6|1712.2|1712|1711.8|1711.6|338
1608133630000|2020-12-16 15:47:10|1712|1711.8|1712|1711.6|1712.2|1711.8|1712|1711.6|521
1608133640000|2020-12-16 15:47:20|1711.8|1711.4|1712|1711.6|1712|1711.6|1711.4|1711|1570
1608133650000|2020-12-16 15:47:30|1712.2|1711.4|1712|1711.6|1712.6|1712.2|1712|1711.4|1500
1608133660000|2020-12-16 15:47:40||1711.4||1711.6||1711.8||1711.4|16
1608133670000|2020-12-16 15:47:50|1711.8|1711.8|1711.4|1711.2|1711.8|1711.8|1711.4|1711.2|778
1608133680000|2020-12-16 15:48:00|1711.6|1711.4|1712|1711.8|1712|1711.8|1711.6|1711.4|1399
1608133690000|2020-12-16 15:48:10|1712.2|1711.6|1712.4|1712|1712.4|1712|1712.2|1711.6|397
1608133700000|2020-12-16 15:48:20|1712.6|1712.2|1713.6|1713.2|1713.6|1713.2|1712.6|1712.2|230
1608133710000|2020-12-16 15:48:30|1713.8|1713.4|1713.6|1713.2|1713.8|1713.6|1713.6|1713.2|320
1608133720000|2020-12-16 15:48:40|1713.8|1713.4|1713.8|1713.4|1714|1713.6|1713.8|1713.2|383
1608133730000|2020-12-16 15:48:50||1713.6||1713.6||1713.6||1713.4|0
1608133740000|2020-12-16 15:49:00|1714|1713.8|1713.4|1713.2|1714|1713.8|1713.4|1713|1098
1608133750000|2020-12-16 15:49:10|1713.2|1713|1713.2|1712.8|1713.4|1713.2|1713.2|1712.8|0
1608133760000|2020-12-16 15:49:20|1713.4|1713|1713.4|1713|1713.4|1713.2|1713.2|1713|540
1608133770000|2020-12-16 15:49:30|1713.2|1712.8|1712.2|1712|1713.2|1712.8|1712|1711.6|2466
1608133780000|2020-12-16 15:49:40|1712.4|1711.8|1712.4|1712|1712.6|1712.2|1712.4|1711.8|308
1608133790000|2020-12-16 15:49:50|1712.2|1711.8|1712|1711.4|1712.4|1712|1711.8|1711.2|1286
1608133800000|2020-12-16 15:50:00|1711.8|1711.6|1711.8|1711.2|1711.8|1711.8|1711.8|1711.2|800
1608133810000|2020-12-16 15:50:10|1711.6|1711|1711|1710.8|1711.8|1711|1711|1710.8|1395
1608133820000|2020-12-16 15:50:20|1711.2|1710.6|1711.2|1711|1711.2|1711|1711.2|1710.4|1401
1608133830000|2020-12-16 15:50:30|1711.4|1711.2|1711.8|1711.2|1711.8|1711.4|1711.4|1711|533
1608133840000|2020-12-16 15:50:40|1711.4|1711|1711.4|1711.2|1711.8|1711.2|1711.4|1711|117
1608133850000|2020-12-16 15:50:50|1711.6|1711.4|1711.8|1711.2|1711.8|1711.6|1711.6|1711.2|1231
1608133870000|2020-12-16 15:51:10|1711.6|1711|1710.6|1710.2|1711.6|1711|1710.6|1710.2|743
1608133880000|2020-12-16 15:51:20|1710.8|1710.4|1711.4|1710.8|1711.4|1710.8|1710.8|1710.4|20
1608133890000|2020-12-16 15:51:30|1711.2|1711|1711.4|1711.2|1711.4|1711.2|1711.2|1711|269
1608133900000|2020-12-16 15:51:40|1711.6|1711.4|1712.8|1712.4|1713.6|1713|1711.6|1711.4|1677
1608133910000|2020-12-16 15:51:50|1712.6|1712.2|1712.6|1712.2|1712.8|1712.2|1712.4|1712|126
1608133920000|2020-12-16 15:52:00|1712.4|1712|1712.2|1711.6|1712.6|1712.2|1712|1711.6|1006
1608133930000|2020-12-16 15:52:10|1712|1711.8|1712.2|1711.6|1712.4|1712|1712|1711.6|823
1608133940000|2020-12-16 15:52:20|1712|1711.8|1712|1711.6|1712.2|1711.8|1711.6|1711.2|2245
1608133950000|2020-12-16 15:52:30|1711.8|1711.8|1712|1711.6|1712.4|1712|1711.8|1711.6|88
1608133960000|2020-12-16 15:52:40|1711.8|1711.8|1711.6|1711.2|1711.8|1711.8|1711.6|1711.2|50
1608133970000|2020-12-16 15:52:50|1711.4||1711.4||1711.6||1711.4||200
1608133980000|2020-12-16 15:53:00|1711.2|1711|1710.6|1710.4|1711.2|1711|1710.6|1710|2700
1608133990000|2020-12-16 15:53:10|1710.4|1710.2|1711|1710.6|1711|1710.6|1710.4|1710|2057
1608134000000|2020-12-16 15:53:20|1710.8|1710.8|1710.4|1710|1711|1710.8|1710.4|1710|2709
1608134010000|2020-12-16 15:53:30|1710.6|1710.2|1711|1710.6|1711|1710.6|1710.4|1710.2|800
1608134020000|2020-12-16 15:53:40|1710.8|1710.4|1710.6|1710.2|1710.8|1710.6|1710.4|1710.2|1337
1608134030000|2020-12-16 15:53:50|1710.4|1710|1710|1709.6|1710.4|1710|1709.8|1709.4|2893
1608134040000|2020-12-16 15:54:00|1709.8|1709.4|1709.8|1709.6|1710|1709.6|1709.8|1709.4|0
1608134050000|2020-12-16 15:54:10|1710|1709.4|1710|1709.6|1710|1709.6|1709.8|1709.4|353
1608134060000|2020-12-16 15:54:20|1710.2|1709.8|1710.2|1709.8|1710.8|1710.6|1710.2|1709.6|1351
1608134070000|2020-12-16 15:54:30|1710.6|1710|1710.6|1710.2|1710.6|1710.2|1710.6|1709.8|607
1608134080000|2020-12-16 15:54:40|1710.4|1710|1710.2|1709.8|1710.4|1710|1710|1709.8|612
1608134090000|2020-12-16 15:54:50|1710.4|1710|1710.6|1710|1710.6|1710|1710.4|1710|0
1608134100000|2020-12-16 15:55:00|1710.4|1710.2|1710.2|1710|1710.4|1710.2|1710.2|1710|1
1608134110000|2020-12-16 15:55:10|1710.4||1710.2||1710.4||1710.2||30
1608134120000|2020-12-16 15:55:20|1710|1709.8|1709.8|1709.4|1710|1709.8|1709.8|1709.4|222
1608134130000|2020-12-16 15:55:30|1709.6|1709.2|1708.8|1708.4|1709.6|1709.2|1708.8|1708.4|4538
1608134140000|2020-12-16 15:55:40|1708.4|1708.2|1708.8|1708.4|1708.8|1708.4|1708.4|1708.2|1076
1608134150000|2020-12-16 15:55:50|1708.6|1708.6|1709.2|1708.8|1709.4|1709|1708.6|1708.6|1413
1608134160000|2020-12-16 15:56:00|1709.4|1709|1709|1708.8|1709.4|1709.2|1709|1708.8|727
1608134170000|2020-12-16 15:56:10|1708.8|1708.6|1708.8|1708.4|1708.8|1708.6|1708.8|1708.2|302
1608134190000|2020-12-16 15:56:30||1708.6||1708.6||1708.6||1708.6|100
1608134200000|2020-12-16 15:56:40|1708.6|1708.4|1709|1708.6|1709.4|1709|1708.6|1708.2|1297
1608134210000|2020-12-16 15:56:50|1709.2|1708.8|1709.4|1709|1709.4|1709.2|1709.2|1708.8|592
1608134220000|2020-12-16 15:57:00||1709.2||1709.2||1709.2||1709|455
1608134230000|2020-12-16 15:57:10|1709.8|1709.4|1709.8|1709.4|1709.8|1709.6|1709.8|1709.4|595
1608134240000|2020-12-16 15:57:20|1709.6|1709.2|1709|1708.6|1709.6|1709.2|1708.8|1708.6|877
1608134250000|2020-12-16 15:57:30||1708.8||1708.8||1708.8||1708.8|0
1608134260000|2020-12-16 15:57:40|1709.2|1708.6|1709.4|1708.8|1709.8|1709.4|1709.2|1708.6|881
1608134270000|2020-12-16 15:57:50||1709||1708.8||1709||1708.8|0
1608134280000|2020-12-16 15:58:00|1709.2|1709|1709.4|1708.8|1709.8|1709.2|1709.2|1708.8|293
1608134290000|2020-12-16 15:58:10|1709.6|1709|1709.8|1709.4|1709.8|1709.4|1709.4|1709|0
1608134300000|2020-12-16 15:58:20|1709.6|1709.6|1709.2|1708.8|1709.6|1709.6|1709.2|1708.8|881
1608134310000|2020-12-16 15:58:30|1709|1708.6|1709.2|1708.8|1709.6|1709|1708.6|1708.4|630
1608134320000|2020-12-16 15:58:40|1709.4|1709|1708.8|1708.4|1709.4|1709|1708.8|1708.4|365
1608134340000|2020-12-16 15:59:00|1709|1708.6|1709.6|1709.4|1709.6|1709.4|1708.8|1708.4|2263
1608134350000|2020-12-16 15:59:10|1709.8|1709.6|1710|1709.8|1710.2|1709.8|1709.8|1709.4|120
1608134360000|2020-12-16 15:59:20|1710.2|1710|1710.4|1710|1710.6|1710.4|1710.2|1709.8|1068
1608134370000|2020-12-16 15:59:30|1710.2|1709.8|1710.2|1710|1710.4|1710.2|1710.2|1709.8|401
1608134380000|2020-12-16 15:59:40||1709.8||1709.8||1709.8||1709.8|0
1608134390000|2020-12-16 15:59:50|1710.4|1710|1710.8|1710.4|1711|1710.6|1710.4|1710|1298
1608134400000|2020-12-16 16:00:00|1711|1710.6|1711.2|1710.8|1711.4|1711|1711|1710.6|646
1608134410000|2020-12-16 16:00:10|1711|1710.6|1711|1710.6|1711.2|1710.6|1710.6|1710.4|2861
1608134420000|2020-12-16 16:00:20|1710.8|1710.4|1710.8|1710.4|1711|1710.6|1710.6|1710.4|1171
1608134430000|2020-12-16 16:00:30|1710.6|1710.6|1710.6|1710.2|1710.8|1710.6|1710.6|1710.2|395
1608134440000|2020-12-16 16:00:40|1710.4|1710|1710|1709.8|1710.4|1710|1710|1709.6|363
1608134450000|2020-12-16 16:00:50|1710.2|1709.6|1710.6|1710.2|1710.6|1710.2|1710.2|1709.6|2179
1608134460000|2020-12-16 16:01:00|1710.4|1710|1710|1709.8|1710.6|1710|1710|1709.6|2355
1608134470000|2020-12-16 16:01:10|1710.2|1710.4|1710.8|1710.4|1710.8|1710.6|1710.2|1710|4380
1608134480000|2020-12-16 16:01:20|1710.6|1710.6|1710.6|1710.2|1710.8|1710.6|1710.6|1710.2|1326
1608134490000|2020-12-16 16:01:30|1710.4|1710|1709.8|1709.6|1710.6|1710|1709.6|1709.4|2061
1608134500000|2020-12-16 16:01:40|1709.6|1709.4|1708|1707.6|1709.6|1709.4|1707.6|1707.4|11278
1608134510000|2020-12-16 16:01:50|1707.8|1707.4|1708.4|1707.8|1708.4|1708|1707.6|1707|905
1608134520000|2020-12-16 16:02:00|1708.2|1708|1708.4|1708|1708.6|1708.2|1708.2|1707.6|455
1608134540000|2020-12-16 16:02:20|1708.2|1707.8|1708.6|1708.4|1708.6|1708.4|1708|1707.8|2104
1608134550000|2020-12-16 16:02:30|1708.4|1708.2|1708.6|1708.2|1708.6|1708.2|1708.4|1708|60
1608134560000|2020-12-16 16:02:40|1709|1708.4|1709.4|1709|1709.4|1709|1708.8|1708.4|2139
1608134570000|2020-12-16 16:02:50|1709.2|1708.8|1708.6|1708.2|1709.4|1709|1708.4|1708.2|1459
1608134580000|2020-12-16 16:03:00|1708.8|1708.4|1708.6|1708.2|1709|1708.4|1708.4|1708.2|176
1608134590000|2020-12-16 16:03:10|1708.4|1708|1708.4|1708.2|1708.4|1708.2|1708.4|1708|227
1608134600000|2020-12-16 16:03:20|1708.6|1708.4|1709|1708.6|1709|1708.8|1708.6|1708.4|723
1608134610000|2020-12-16 16:03:30|1709.2|1708.8|1709|1708.4|1709.2|1708.8|1709|1708.4|149
1608134620000|2020-12-16 16:03:40|1709.2|1708.6|1709|1708.6|1709.2|1708.8|1709|1708.6|281
1608134630000|2020-12-16 16:03:50|1708.8|1708.4|1708.4|1707.8|1708.8|1708.4|1708.4|1707.8|3850
1608134640000|2020-12-16 16:04:00|1708.2|1708|1708|1707.4|1708.2|1708|1707.6|1707.2|3354
1608134650000|2020-12-16 16:04:10|1708.4|1707.6|1708.2|1707.8|1708.4|1708|1708.2|1707.6|260
1608134660000|2020-12-16 16:04:20|1708.4|1708|1709|1708.6|1709.2|1708.6|1708.4|1708|830
1608134670000|2020-12-16 16:04:30|1708.8|1708.4|1709.4|1709|1709.4|1709|1708.6|1708.2|1154
1608134680000|2020-12-16 16:04:40|1709.6|1709.4|1709.8|1709.4|1710.2|1709.8|1709.4|1709|755
1608134690000|2020-12-16 16:04:50|1709.6|1709.2|1709.8|1709.4|1709.8|1709.4|1709.4|1709.2|208
1608134700000|2020-12-16 16:05:00|1709.4|1709.2|1709|1708.6|1709.8|1709.4|1709|1708.6|1257
1608134710000|2020-12-16 16:05:10|1709.2|1708.4|1708.6|1708.2|1709.2|1708.6|1708.6|1708|2814
1608134720000|2020-12-16 16:05:20|1708.8|1708.4|1708.6|1708.2|1709|1708.6|1708.6|1708.2|316
1608134730000|2020-12-16 16:05:30|1708.8|1708.4|1709|1708.6|1709|1708.6|1708.8|1708.2|645
1608134740000|2020-12-16 16:05:40|1708.8|1708.4|1708.6|1708.4|1709|1708.4|1708.6|1708.4|317
1608134750000|2020-12-16 16:05:50|1708.8|1708.2|1708.6|1708.2|1708.8|1708.2|1708.6|1708.2|0
1608134760000|2020-12-16 16:06:00|1708.8|1708.4|1708.8|1708.4|1709|1708.6|1708.8|1708.4|0
1608134770000|2020-12-16 16:06:10|1708.6|1708.2|1708.2|1708|1708.6|1708.2|1708.2|1708|740
1608134780000|2020-12-16 16:06:20|1708|1707.8|1708|1707.8|1708.2|1707.8|1708|1707.8|0
1608134790000|2020-12-16 16:06:30||1707.6||1707.6||1707.6||1707.6|228
1608134800000|2020-12-16 16:06:40|1708.2|1707.8|1708.2|1707.8|1708.2|1708|1708|1707.6|171
1608134820000|2020-12-16 16:07:00|1708.4|1708|1708.8|1708.4|1709|1708.6|1708.4|1707.8|6830
1608134830000|2020-12-16 16:07:10|1709|1708.6|1709|1708.4|1709.2|1708.8|1708.6|1708.4|743
1608134840000|2020-12-16 16:07:20|1709.2|1708.6|1709.8|1709.2|1710|1709.8|1709.2|1708.4|2262
1608134850000|2020-12-16 16:07:30|1709.6|1709|1709.4|1708.8|1709.8|1709|1709|1708.8|554
1608134860000|2020-12-16 16:07:40|1709.2|1708.6|1709|1708.6|1709.2|1708.6|1708.8|1708.4|227
1608134870000|2020-12-16 16:07:50|1708.8|1708.4|1708.6|1708.4|1708.8|1708.4|1708.6|1708.4|205
1608134880000|2020-12-16 16:08:00|1708.4|1708.2|1707.8|1707.4|1708.4|1708.2|1707.6|1707.2|4093
1608134890000|2020-12-16 16:08:10|1707.6|1707.2|1707.4|1707.2|1707.6|1707.2|1706.8|1706.6|934
1608134900000|2020-12-16 16:08:20|1707.2|1707|1707.6|1707.2|1707.8|1707.4|1707.2|1706.8|4669
1608134910000|2020-12-16 16:08:30|1707.8|1707.4|1707.4|1707.2|1707.8|1707.4|1707.4|1707.2|85472
1608134920000|2020-12-16 16:08:40|1707.6|1707.4|1708.2|1707.6|1708.2|1707.8|1707.6|1707.4|1270
1608134930000|2020-12-16 16:08:50|1708|1707.4|1707.8|1707.4|1708|1707.4|1707.8|1707.4|121
1608134940000|2020-12-16 16:09:00|1707.6|1707.2|1707.8|1707.4|1707.8|1707.4|1707.4|1707.2|578
1608134950000|2020-12-16 16:09:10|1707.6|1707.2|1707.8|1707.2|1707.8|1707.4|1707.4|1707.2|680
1608134960000|2020-12-16 16:09:20|1707.6|1707.4|1709|1708.6|1709|1708.6|1707.6|1707.2|1278
1608134970000|2020-12-16 16:09:30|1709.4|1708.8|1709.6|1709|1709.8|1709.2|1709.2|1708.8|2329
1608134980000|2020-12-16 16:09:40|1709.4|1708.8|1708.8|1708.4|1709.4|1709|1708.8|1708.2|1094
1608134990000|2020-12-16 16:09:50|1709|1708.6|1709.2|1708.6|1709.2|1708.6|1708.8|1708.6|140
1608135000000|2020-12-16 16:10:00|1709|1708.8|1709.2|1708.8|1709.2|1709|1708.8|1708.8|372
1608135010000|2020-12-16 16:10:10|1709.4|1709|1709.6|1709.2|1709.8|1709.4|1709.4|1709|307
1608135020000|2020-12-16 16:10:20|1709.4|1709|1709.6|1709|1709.6|1709|1709.4|1709|167
1608135030000|2020-12-16 16:10:30|1709.8|1709.2|1709.8|1709.4|1710|1709.6|1709.8|1709|1418
1608135040000|2020-12-16 16:10:40|1710|1709.6|1710|1709.8|1710.4|1709.8|1710|1709.4|1524
1608135050000|2020-12-16 16:10:50|1710.2|1710|1710.4|1710|1710.6|1710.2|1710.2|1709.8|85
1608135060000|2020-12-16 16:11:00|1709.2|1709|1710.4|1710.2|1710.4|1710.2|1709.2|1709|8929
1608135070000|2020-12-16 16:11:10|1710.2|1709.8|1710.4|1709.8|1710.4|1709.8|1710.2|1709.8|824
1608135080000|2020-12-16 16:11:20|1710.6|1710|1710.8|1710.4|1711|1710.4|1710.6|1710|357
1608135090000|2020-12-16 16:11:30|1710.6|1710.2|1710.8|1710.2|1710.8|1710.2|1710.4|1710.2|443
1608135100000|2020-12-16 16:11:40|1711|1710.4|1711.4|1710.8|1711.4|1711.2|1710.8|1710.4|1552
1608135110000|2020-12-16 16:11:50|1711.6|1711|1711.8|1711.4|1712|1711.4|1711.6|1710.6|671
1608135120000|2020-12-16 16:12:00|1711.6|1711.2|1711.8|1711.4|1711.8|1711.4|1711.6|1711|1
1608135130000|2020-12-16 16:12:10|1712|1711.6|1712.4|1712|1712.6|1712.2|1712|1711.6|1166
1608135140000|2020-12-16 16:12:20|1712.6|1712.2|1712.8|1712.4|1713|1712.6|1712.4|1712.2|1097
1608135150000|2020-12-16 16:12:30|1712.6|1712.2|1712.8|1712.4|1713.4|1712.8|1712.2|1711.8|1388
1608135160000|2020-12-16 16:12:40|1713|1712.6|1713|1712.6|1713|1712.6|1713|1712.6|82
1608135170000|2020-12-16 16:12:50|1713.2|1712.8|1713.2|1713|1713.4|1713|1712.8|1712.6|751
1608135180000|2020-12-16 16:13:00|1713.4|1713.2|1713.8|1713.6|1714|1713.8|1713.2|1713|8984
1608135190000|2020-12-16 16:13:10|1714|1713.8|1714.2|1713.8|1714.2|1714|1713.8|1713.6|1444
1608135200000|2020-12-16 16:13:20|1714.4|1714|1713.8|1713.4|1714.6|1714.4|1713.4|1713.2|4808
1608135210000|2020-12-16 16:13:30|1713.6|1713.2|1712.8|1712.4|1713.6|1713.4|1712.8|1712.4|3106
1608135220000|2020-12-16 16:13:40|1712.6|1712.6|1713.8|1713.4|1714|1713.8|1712.6|1712.6|5062
1608135230000|2020-12-16 16:13:50|1714|1713.6|1714|1713.6|1714.2|1713.8|1714|1713.6|305
1608135240000|2020-12-16 16:14:00|1714.2|1713.8|1713.8|1713.4|1714.8|1714.4|1713.6|1713.4|1240
1608135260000|2020-12-16 16:14:20|1714|1713.6|1714.6|1714.2|1714.6|1714.2|1714|1713.6|1181
1608135270000|2020-12-16 16:14:30|1714.8|1714.4|1715|1714.4|1715.2|1714.8|1714.8|1714.4|2818
1608135280000|2020-12-16 16:14:40|1714.8|1714.6|1715|1714.4|1715|1714.6|1714.8|1714.4|34
1608135290000|2020-12-16 16:14:50|1714.8|1714.6|1715|1714.6|1715|1714.6|1714.8|1714.4|64
1608135300000|2020-12-16 16:15:00|1714.8|1714.4|1714.4|1714|1714.8|1714.4|1714.4|1714|1771
1608135310000|2020-12-16 16:15:10|1714.2|1713.8|1713.8|1713.4|1714.2|1713.8|1713.8|1713.4|707
1608135320000|2020-12-16 16:15:20|1713.6|1713.6|1713.6|1713.2|1713.6|1713.6|1713.6|1713.2|1139
1608135330000|2020-12-16 16:15:30|1713.4|1713|1713.2|1713|1713.4|1713|1713.2|1712.8|1157
1608135340000|2020-12-16 16:15:40|1713|1712.8|1713.4|1713|1713.4|1713|1713|1712.8|824
1608135350000|2020-12-16 16:15:50|1713.6|1713.2|1713.8|1713.6|1713.8|1713.6|1713.6|1713.2|1339
1608135360000|2020-12-16 16:16:00|1714|1713.8|1715.8|1715.4|1716|1715.4|1714|1713.6|7699
1608135370000|2020-12-16 16:16:10|1715.6|1715|1716.2|1715.8|1716.2|1715.8|1715.4|1715|538
1608135380000|2020-12-16 16:16:20|1716|1715.6|1716.2|1715.8|1716.2|1715.8|1715.8|1715.6|1099
1608135390000|2020-12-16 16:16:30|1716.4|1716|1716.2|1715.8|1716.8|1716.4|1715.8|1715.6|5803
1608135400000|2020-12-16 16:16:40|1716.4|1716|1716.6|1716.2|1716.6|1716.2|1716.4|1716|11
1608135410000|2020-12-16 16:16:50|1716.4|1716|1716.6|1716.2|1716.6|1716.2|1716.2|1716|1941
1608135420000|2020-12-16 16:17:00|1716.8|1716.4|1718|1717.6|1718.2|1718|1716.6|1716.2|7234
1608135430000|2020-12-16 16:17:10|1718.2|1717.8|1719.8|1719.4|1719.8|1719.4|1717.8|1717.4|9586
1608135440000|2020-12-16 16:17:20|1719.6|1719.2|1719.8|1719.6|1720.2|1719.8|1719.2|1718.8|14859
1608135450000|2020-12-16 16:17:30|1720|1719.2|1719.6|1719.2|1720|1719.4|1719.4|1719|2207
1608135460000|2020-12-16 16:17:40|1719.8|1719.4|1721.4|1721|1722.4|1722|1719.8|1719.2|12314
1608135470000|2020-12-16 16:17:50|1721.6|1721.2|1722|1721.6|1722|1721.8|1721.4|1721|13423
1608135480000|2020-12-16 16:18:00|1721.8|1721.4|1722.4|1721.8|1723.2|1722.4|1721.6|1721.2|21999
1608135490000|2020-12-16 16:18:10|1722.6|1722|1722.2|1721.8|1723|1722.6|1721.8|1721.4|11565
1608135500000|2020-12-16 16:18:20|1722.4|1722|1721.6|1721.2|1722.6|1722.2|1721.6|1721.2|3580
1608135510000|2020-12-16 16:18:30|1721.8|1721.4|1722.4|1721.8|1722.4|1721.8|1721.4|1721.2|8888
1608135520000|2020-12-16 16:18:40|1722.6|1722|1722.4|1721.8|1722.6|1722.2|1722.4|1721.8|1278
1608135530000|2020-12-16 16:18:50|1722.2|1721.6|1720.8|1720|1722.4|1721.6|1720.6|1720|3933
1608135540000|2020-12-16 16:19:00|1721.2|1720.2|1721.6|1720.8|1721.6|1720.8|1721.2|1720.2|214
1608135550000|2020-12-16 16:19:10|1721.8|1721|1721.8|1721.4|1721.8|1721.4|1721.6|1721|4
1608135560000|2020-12-16 16:19:20|1722|1721.6|1722.4|1721.8|1722.8|1722|1722|1721.6|238
1608135570000|2020-12-16 16:19:30|1722.8|1722|1723.4|1723.2|1723.4|1723.2|1722.8|1722|731
1608135580000|2020-12-16 16:19:40|1723.6|1723.4|1723.4|1723.2|1723.6|1723.4|1723.4|1723|1840
1608135590000|2020-12-16 16:19:50|1723.6|1723|1723.6|1723.2|1723.6|1723.2|1723.4|1723|1160
1608135600000|2020-12-16 16:20:00|1723.4|1723|1723|1722.4|1723.6|1723.2|1722.4|1722.2|9765
1608135610000|2020-12-16 16:20:10|1723.2|1722.6|1723.4|1723.2|1723.4|1723.2|1722.6|1722.4|1876
1608135620000|2020-12-16 16:20:20|1723.2|1722.8|1722.8|1722.6|1723.4|1722.8|1722.8|1722.2|2798
1608135630000|2020-12-16 16:20:30|1722.6|1722.4|1721.8|1721.4|1723.2|1722.8|1721.2|1720.6|9754
1608135640000|2020-12-16 16:20:40|1721.6|1721.2|1721.6|1721.2|1721.8|1721.6|1721.2|1720.8|4257
1608135650000|2020-12-16 16:20:50|1722|1721.4|1722.4|1721.6|1722.4|1722|1721.4|1720.8|4907
1608135660000|2020-12-16 16:21:00|1722.2|1721.8|1723.2|1722.8|1723.2|1722.8|1722.2|1721.6|1218
1608135670000|2020-12-16 16:21:10|1723.4|1723|1724|1723.8|1724|1723.8|1723.2|1722.8|2589
1608135680000|2020-12-16 16:21:20|1724.2|1724|1725|1724.6|1725.6|1725|1724.2|1723.8|1353
1608135690000|2020-12-16 16:21:30|1724.8|1724.8|1725.6|1725|1725.8|1725.4|1724.6|1724.2|6550
1608135700000|2020-12-16 16:21:40|1725.4|1725.2|1724.6|1723.8|1725.6|1725.2|1724.2|1723.6|10028
1608135710000|2020-12-16 16:21:50|1724.4|1724|1724.2|1723.4|1724.6|1724.4|1724.2|1723.4|2983
1608135720000|2020-12-16 16:22:00|1724|1723.6|1724.2|1723.6|1724.2|1724|1723.8|1723.4|2766
1608135730000|2020-12-16 16:22:10|1724.4|1723.8|1725|1724.6|1725|1724.6|1724.4|1723.8|602
1608135740000|2020-12-16 16:22:20|1724.8|1724.8|1724.6|1724.2|1725.2|1724.8|1724.4|1724|3463
1608135750000|2020-12-16 16:22:30|1724.4|1724.4|1724.2|1723.8|1724.6|1724.4|1724.2|1723.2|3743
1608135760000|2020-12-16 16:22:40|1724.6|1724|1724.6|1724.2|1724.8|1724.6|1724.2|1723.8|5826
1608135770000|2020-12-16 16:22:50|1724.8|1724.4|1724.2|1723.6|1724.8|1724.4|1723.8|1723.4|3510
1608135780000|2020-12-16 16:23:00|1724.4|1723.8|1724.4|1724.2|1724.4|1724.2|1724.4|1723.6|567
1608135790000|2020-12-16 16:23:10|1724.2|1724|1724.2|1723.8|1724.4|1724|1723.4|1723.2|3684
1608135800000|2020-12-16 16:23:20|1724.4|1724|1726.2|1725.8|1726.4|1725.8|1724.4|1724|7153
1608135810000|2020-12-16 16:23:30|1726|1725.6|1726.2|1725.6|1726.2|1725.8|1725.8|1725.4|1049
1608135820000|2020-12-16 16:23:40|1726|1725.4|1725.8|1725.4|1726.2|1725.4|1725.4|1725|5016
1608135830000|2020-12-16 16:23:50|1725.6|1725.6|1725.6|1725.2|1725.8|1725.6|1725.6|1725.2|1978
1608135840000|2020-12-16 16:24:00|1725.8|1725.4|1725.2|1724.6|1725.8|1725.4|1724.8|1724.2|3839
1608135850000|2020-12-16 16:24:10|1725|1724.4|1725.6|1725.2|1725.6|1725.2|1724.4|1724.2|3799
1608135860000|2020-12-16 16:24:20||1725.4||1725.4||1725.4||1725.2|42
1608135870000|2020-12-16 16:24:30|1725.4|1725.2|1725.6|1725.2|1725.6|1725.4|1725.2|1724.6|2830
1608135880000|2020-12-16 16:24:40|1725.4|1725.4|1725.2|1725|1725.6|1725.4|1725.2|1724.6|2631
1608135890000|2020-12-16 16:24:50|1725.4|1725.2|1725.8|1725.6|1726|1725.8|1725.2|1724.8|3078
1608135900000|2020-12-16 16:25:00|1726|1725.8|1727|1726.6|1727|1726.8|1725.6|1725.2|19629
1608135910000|2020-12-16 16:25:10|1727.2|1726.8|1726.8|1726.4|1727.2|1727|1726.6|1726.2|6139
1608135920000|2020-12-16 16:25:20|1726.6|1726.2|1726.6|1726|1726.6|1726.2|1726|1725.6|10630
1608135930000|2020-12-16 16:25:30|1726.4|1726.2|1726.2|1725.8|1726.6|1726.2|1726|1725.6|2586
1608135940000|2020-12-16 16:25:40|1726.4|1726|1726.6|1726.2|1726.6|1726.4|1726.2|1725.8|1453
1608135950000|2020-12-16 16:25:50|1726.4|1726|1727.2|1726.6|1727.2|1726.8|1726.4|1726|1714
1608135960000|2020-12-16 16:26:00|1727|1726.8|1726.6|1726|1727.2|1726.8|1726.4|1726|2288
1608135970000|2020-12-16 16:26:10|1726.8|1726.4|1726.8|1726|1727|1726.4|1726.6|1726|1052
1608135980000|2020-12-16 16:26:20|1727|1726.2|1727.2|1726.6|1727.2|1726.8|1727|1726.2|1576
1608135990000|2020-12-16 16:26:30|1727|1726.8|1726.6|1726.2|1727.2|1726.8|1726.4|1726.2|2964
1608136000000|2020-12-16 16:26:40|1726.8|1726.4|1726|1725.6|1726.8|1726.4|1726|1725.6|5566
1608136010000|2020-12-16 16:26:50|1725.8|1725.4|1725.8|1725.4|1725.8|1725.6|1725.6|1725.2|1255
1608136020000|2020-12-16 16:27:00|1725.6|1725.2|1724.8|1724.6|1725.6|1725.4|1724.8|1724.2|693
1608136030000|2020-12-16 16:27:10|1725|1724.8|1724.4|1723.8|1725|1724.8|1724.4|1723.8|1362
1608136040000|2020-12-16 16:27:20|1724.2|1724|1724.8|1724.4|1724.8|1724.4|1724|1723.4|1223
1608136050000|2020-12-16 16:27:30|1725|1724.6|1725.6|1725.2|1725.6|1725.2|1725|1724.6|6167
1608136060000|2020-12-16 16:27:40|1725.8|1725.4|1726.2|1725.6|1726.2|1725.6|1725.4|1725|5656
1608136070000|2020-12-16 16:27:50|1726.4|1725.8|1726|1725.2|1726.4|1726|1725.8|1725.2|2391
1608136080000|2020-12-16 16:28:00|1725.6|1725|1725.2|1724.8|1726|1725.2|1725|1724.6|3164
1608136090000|2020-12-16 16:28:10|1725|1724.6|1725.2|1725|1725.6|1725.4|1724.8|1724.6|2678
1608136100000|2020-12-16 16:28:20|1725|1724.8|1725.4|1725|1725.6|1725|1725|1724.8|2222
1608136110000|2020-12-16 16:28:30|1725.2|1724.8|1725.2|1724.8|1725.4|1724.8|1725.2|1724.8|1216
1608136120000|2020-12-16 16:28:40|1725|1724.6|1724.8|1724.2|1725|1724.6|1724.8|1724.2|1771
1608136130000|2020-12-16 16:28:50|1724.6|1724.4|1725.2|1725|1725.4|1725|1724.6|1724.2|735
1608136140000|2020-12-16 16:29:00|1725|1724.8|1725.2|1724.8|1725.4|1724.8|1725|1724.6|1566
1608136150000|2020-12-16 16:29:10|1725|1724.6|1724.4|1724.2|1725|1724.6|1724.2|1724|2467
1608136160000|2020-12-16 16:29:20|1724.6|1724.4|1724.8|1724.4|1725|1724.8|1724.6|1724.2|9581
1608136170000|2020-12-16 16:29:30|1725|1724.6|1724.8|1724.4|1725|1724.8|1724.8|1724.4|4025
1608136180000|2020-12-16 16:29:40|1725|1724.2|1724.4|1724.2|1725|1724.2|1724.4|1724|11239
1608136190000|2020-12-16 16:29:50|1724|1724|1725.6|1724.8|1725.8|1725|1724|1723.8|14194
1608192000000|2020-12-17 08:00:00|1747.4|1715|1738.6|1735.2|1747.4|1735.2|1738.6|1715|43216
1608192010000|2020-12-17 08:00:10|1738.2|1735.4|1736.8|1735.2|1738.2|1736.2|1735.6|1735.2|2735
1608192020000|2020-12-17 08:00:20|1737|1735.8|1741.2|1739.4|1741.8|1739.6|1736.8|1735.2|3450
1608192030000|2020-12-17 08:00:30|1741|1739|1743.2|1741.4|1743.4|1741.4|1740.8|1739|451
1608192040000|2020-12-17 08:00:40|1743|1741|1742|1740.2|1743|1741|1740|1739|1100
1608192050000|2020-12-17 08:00:50|1741.2|1739.8|1741.2|1739.2|1742.2|1739.8|1740.8|1739.2|648
1608192070000|2020-12-17 08:01:10|1741|1739.4|1741|1739.4|1741|1739.4|1740.8|1739.4|0
1608192090000|2020-12-17 08:01:30|1741.2|1740.2|1741|1739.2|1741.2|1740.6|1741|1739.2|1412
1608192100000|2020-12-17 08:01:40|1741.2|1739.4|1741|1739.2|1741.2|1739.4|1741|1739.2|225
1608192110000|2020-12-17 08:01:50|1740.8||1740.6||1740.8||1740.6||0
1608192120000|2020-12-17 08:02:00|1740|1739|1740.6|1739.2|1740.6|1739.2|1740|1739|1827
1608192130000|2020-12-17 08:02:10|1741.4|1739.4|1745|1742.8|1745|1742.8|1741.4|1739.4|749
1608192140000|2020-12-17 08:02:20|1745.4|1743|1748|1745|1749|1747.4|1745.4|1743|11541
1608192150000|2020-12-17 08:02:30|1747.8|1745.2|1747.6|1745.2|1747.8|1745.2|1747.4|1745.2|251
1608192160000|2020-12-17 08:02:40||1745.4||1745.6||1745.6||1745.4|0
1608192170000|2020-12-17 08:02:50|1747.4|1745.2|1746.8|1745.2|1747.4|1745.2|1745.2|1743|2006
1608192180000|2020-12-17 08:03:00|1747.4|1746|1748.2|1746.4|1748.8|1748.6|1747.4|1745.2|3284
1608192190000|2020-12-17 08:03:10|1748|1746.2|1745.4|1744|1748.8|1746.6|1745.4|1743|3414
1608192200000|2020-12-17 08:03:20|1745.2|1743.8|1747.2|1744.8|1747.4|1745|1745.2|1743|56
1608192210000|2020-12-17 08:03:30|1747.4|1745.2|1748.4|1746|1748.4|1746|1747.4|1744.8|232
1608192220000|2020-12-17 08:03:40|1748.2|1745.8|1749.6|1748.2|1749.8|1749.2|1745.4|1743.4|12570
1608192230000|2020-12-17 08:03:50|1749|1747.2|1747|1745.8|1749|1747.2|1746.8|1745|5137
1608192240000|2020-12-17 08:04:00|1746.8|1745.4|1746.2|1744.8|1746.8|1745.4|1746.2|1744.8|466
1608192250000|2020-12-17 08:04:10|1746.4|1745|1745.6|1744.8|1746.4|1745|1745.6|1744.8|4606
1608192260000|2020-12-17 08:04:20|1745.4||1745.4||1745.4||1745.4||0
1608192280000|2020-12-17 08:04:40|1745|1744|1742.6|1741.6|1745|1744.4|1742.6|1740.6|3405
1608192290000|2020-12-17 08:04:50||1741.4||1741.6||1741.6||1741.4|206
1608192300000|2020-12-17 08:05:00|1742|1741.4|1741.8|1740.2|1742.6|1741.8|1741|1739.4|3169
1608192310000|2020-12-17 08:05:10|1741.6|1740|1744.4|1742.4|1744.4|1742.4|1741|1739.4|2519
1608192320000|2020-12-17 08:05:20|1744.6|1742.6|1741.8|1740.8|1745|1743.2|1741.8|1740.8|2661
1608192330000|2020-12-17 08:05:30|1744.8|1741|1745.2|1743.8|1746.4|1745.4|1744.4|1740.8|24937
1608192340000|2020-12-17 08:05:40|1745.8|1744|1745|1743.8|1745.8|1744.8|1744.8|1743.6|2553
1608192350000|2020-12-17 08:05:50|1744.8|1743.6|1742|1740.2|1744.8|1743.6|1742|1740.2|1098
1608192360000|2020-12-17 08:06:00|1741.8|1739.8|1739|1737.8|1741.8|1739.8|1738.4|1736.6|502
1608192370000|2020-12-17 08:06:10|1739.8|1738.4|1738|1736.6|1740|1739|1738|1736.6|1406
1608192380000|2020-12-17 08:06:20|1737.8|1735.8|1740.8|1739.2|1741.8|1739.8|1737|1735.4|1710
1608192390000|2020-12-17 08:06:30|1741|1739.4|1741.2|1739.4|1741.8|1739.8|1737.8|1736.4|3129
1608192400000|2020-12-17 08:06:40|1741|1739.2|1739.4|1738|1741|1739.2|1739.4|1738|140
1608192410000|2020-12-17 08:06:50|1739.2|1738.2|1742.6|1741|1743.2|1741.4|1739|1738.2|4798
1608192420000|2020-12-17 08:07:00|1743.4|1741.4|1741.8|1740.6|1744.2|1742.2|1740.6|1739|2077
1608192430000|2020-12-17 08:07:10|1742.6|1740.8|1742|1740.8|1743|1741|1740.2|1738.8|298
1608192440000|2020-12-17 08:07:20|1742.6|1741|1742.2|1740.6|1743|1741|1739.4|1738.4|301
1608192450000|2020-12-17 08:07:30|1741.8|1740.2|1740.6|1739.4|1741.8|1740.2|1740.4|1739|0
1608192460000|2020-12-17 08:07:40|1741.4|1739|1738|1736.4|1741.4|1739|1737.6|1736.4|642
1608192470000|2020-12-17 08:07:50|1737.6|1736.6|1739.6|1738|1739.8|1738.4|1736.8|1736.4|5624
1608192480000|2020-12-17 08:08:00|1740.6|1738.2|1739.6|1738.4|1741.4|1739.8|1739.6|1738.2|1340
1608192490000|2020-12-17 08:08:10|1738.6|1738.2|1738.8|1737.4|1739.8|1738.4|1738|1737|1299
1608192500000|2020-12-17 08:08:20|1739.2|1737.2|1738|1737|1739.2|1737.4|1737.8|1737|0
1608192510000|2020-12-17 08:08:30|1738.2|1737.2|1740.4|1738.8|1741|1739.4|1738.2|1737.2|301
1608192520000|2020-12-17 08:08:40|1740.6|1739|1740.8|1739.2|1741.4|1740.4|1740.2|1738.6|218
1608192530000|2020-12-17 08:08:50|1740.6|1738.8|1741.2|1739.8|1741.2|1739.8|1740|1738.4|0
1608192540000|2020-12-17 08:09:00|1741|1740|1742.6|1741|1743.4|1741.6|1740.6|1739.4|4822
1608192550000|2020-12-17 08:09:10|1742.4|1741.4|1740.6|1740.2|1742.4|1742|1740.6|1739.4|1706
1608192560000|2020-12-17 08:09:20|1741|1740.6|1739.8|1739|1742.6|1741.2|1739.8|1739|2302
1608192570000|2020-12-17 08:09:30|1739.4|1738.6|1739.4|1738.2|1740|1738.8|1739.2|1738|378
1608192580000|2020-12-17 08:09:40|1739.6|1738.4|1739.4|1738.4|1741|1740|1739|1737.6|600
1608192590000|2020-12-17 08:09:50|1739.8|1738.6|1739.8|1738.8|1740|1739.2|1738.8|1738.4|791
1608192600000|2020-12-17 08:10:00|1739.2|1738.6|1737|1736.4|1739.2|1738.6|1737|1736.4|1432
1608192610000|2020-12-17 08:10:10|1736.8|1735.4|1736.2|1734.8|1737|1735.4|1735|1734|2419
1608192620000|2020-12-17 08:10:20|1736|1734.6|1733.4|1732.4|1736|1734.6|1733.4|1732.4|7017
1608192630000|2020-12-17 08:10:30|1733.2|1732|1732.2|1730.4|1733.6|1732.2|1731.4|1730.2|5287
1608192640000|2020-12-17 08:10:40|1731.4|1730.2|1730.4|1729.2|1731.8|1730.4|1728.8|1728|2488
1608192650000|2020-12-17 08:10:50|1730.6|1729|1729.8|1729|1731.2|1730|1729.8|1728.8|715
1608192660000|2020-12-17 08:11:00|1729.6|1728.2|1730|1728.6|1730.4|1728.6|1729.2|1728.2|177
1608192670000|2020-12-17 08:11:10|1729.8|1728.4|1728.4|1727.2|1730.4|1728.8|1728.2|1727|120
1608192680000|2020-12-17 08:11:20|1728.6|1727.4|1728|1727|1730.4|1729|1728|1727|2328
1608192690000|2020-12-17 08:11:30|1727.8|1726.4|1729.4|1727.8|1729.8|1728.8|1727.4|1726|3017
1608192700000|2020-12-17 08:11:40|1729.2|1728.6|1729.8|1728.6|1730|1728.6|1728.6|1727.8|2142
1608192710000|2020-12-17 08:11:50|1730|1729|1727|1725.8|1730|1729.4|1727|1725.8|3303
1608192720000|2020-12-17 08:12:00|1726.8|1725.6|1726.6|1725.8|1727.4|1725.8|1726.2|1725.4|1009
1608192730000|2020-12-17 08:12:10|1726.4|1725.6|1725.2|1724.2|1726.4|1725.6|1725|1723.8|2708
1608192740000|2020-12-17 08:12:20|1725|1723.8|1725|1723.4|1725.2|1724.4|1723.8|1722|1626
1608192750000|2020-12-17 08:12:30|1725.4|1724.2|1726.2|1724.4|1726.8|1725.6|1725.2|1724|4258
1608192760000|2020-12-17 08:12:40|1726|1725|1726.4|1725|1726.4|1725.2|1725.6|1725|1026
1608192770000|2020-12-17 08:12:50|1726.2|1725.2|1724.6|1724.2|1726.2|1725.2|1724.6|1724.2|1959
1608192780000|2020-12-17 08:13:00|1725.2|1723.6|1725|1723.4|1725.4|1723.8|1724.4|1723.2|605
1608192790000|2020-12-17 08:13:10|1725.2|1723.2|1724.4|1722.8|1725.4|1723.2|1723.8|1722.8|151
1608192800000|2020-12-17 08:13:20|1724.8|1723.6|1728.2|1726.6|1728.6|1726.6|1724.8|1723.6|4873
1608192810000|2020-12-17 08:13:30|1728.6|1726.4|1728|1726.8|1728.6|1726.8|1726.8|1725.4|1437
1608192820000|2020-12-17 08:13:40|1728.4|1727.4|1728|1726.8|1729.8|1728.4|1728|1726.6|52
1608192840000|2020-12-17 08:14:00|1728.6|1727.4|1731.8|1730.4|1732|1730.4|1728.6|1727|1304
1608192850000|2020-12-17 08:14:10|1731.6|1730.2|1730.4|1729.2|1731.6|1730.2|1730|1728.4|314
1608192860000|2020-12-17 08:14:20|1730.6|1728.8|1732.2|1730.8|1732.4|1730.8|1729.2|1728.2|790
1608192870000|2020-12-17 08:14:30|1732|1730.6|1731|1730|1732.8|1731.2|1731|1730|354
1608192880000|2020-12-17 08:14:40|1731.2|1730.2|1731.8|1730.2|1732.6|1730.8|1731.2|1730|85
1608192890000|2020-12-17 08:14:50|1732.6|1730.6|1731|1730.2|1732.6|1730.8|1731|1730|0
1608192900000|2020-12-17 08:15:00|1731.2|1730|1731|1730|1731.8|1730.2|1730.8|1730|1400
1608192910000|2020-12-17 08:15:10|1730.8|1729.4|1732|1730.8|1732.6|1731.2|1729.6|1728.2|1611
1608192920000|2020-12-17 08:15:20|1732.2|1730.6|1735|1734|1735|1734|1732.2|1730.6|107
1608192930000|2020-12-17 08:15:30|1735.6|1734.4|1736|1734.6|1736.6|1735|1734.8|1733.8|500
1608192940000|2020-12-17 08:15:40|1736.6|1735|1735|1733.6|1736.6|1735|1733.8|1732.6|2827
1608192950000|2020-12-17 08:15:50|1735.6|1733.8|1736|1734.8|1736.8|1735.2|1735.6|1733.8|289
1608192960000|2020-12-17 08:16:00|1736.4|1735|1737.8|1736.6|1738|1736.6|1736|1734.6|0
1608192970000|2020-12-17 08:16:10|1738|1736.8|1737.6|1736.2|1738.8|1737.2|1736.6|1735.6|891
1608192980000|2020-12-17 08:16:20|1737.4|1736|1735.6|1734.2|1737.4|1736|1735.4|1734.2|1400
1608192990000|2020-12-17 08:16:30|1735.4|1733.8|1736.8|1735.6|1737|1735.6|1735|1733.6|214
1608193000000|2020-12-17 08:16:40|1736.2|1735|1736|1734.8|1736.4|1735.2|1734.8|1733.6|1786
1608193010000|2020-12-17 08:16:50|1736.6|1735|1736.4|1735.4|1737|1735.6|1736.2|1734.8|100
1608193020000|2020-12-17 08:17:00|1736.6|1735.6|1736.4|1735.4|1737|1735.8|1736.2|1735.4|600
1608193030000|2020-12-17 08:17:10|1736|1735.2|1735.8|1734.8|1736.6|1735.2|1735.6|1734.2|868
1608193040000|2020-12-17 08:17:20|1736.2|1734.6|1737.2|1736|1737.2|1736|1735.8|1734.6|0
1608193050000|2020-12-17 08:17:30|1737|1735.8|1736|1735|1737|1736.2|1736|1735|683
1608193060000|2020-12-17 08:17:40|1735.8|1734.4|1734.4|1733.2|1735.8|1734.4|1734|1732.8|186
1608193070000|2020-12-17 08:17:50|1734.2|1733|1733.4|1732.6|1734.6|1733.4|1733.2|1731.8|2911
1608193080000|2020-12-17 08:18:00|1733.2|1732.4|1732.6|1731.4|1733.2|1732.4|1732.6|1731.4|441
1608193090000|2020-12-17 08:18:10|1732.4|1731|1730.8|1729.8|1732.4|1731|1730.8|1729.4|1000
1608193100000|2020-12-17 08:18:20|1730.6|1729.6|1728.8|1727.8|1730.6|1729.6|1728.8|1727.8|30
1608193110000|2020-12-17 08:18:30|1728.6|1727.4|1729|1728.2|1729.4|1728.2|1728|1727|1314
1608193120000|2020-12-17 08:18:40|1729.4|1728.6|1729.2|1728.2|1730|1728.6|1729.2|1728|265
1608193130000|2020-12-17 08:18:50|1729.4|1727.8|1729.6|1728.2|1729.8|1728.2|1729|1727.8|0
1608193140000|2020-12-17 08:19:00|1729.8|1728.4|1730.2|1729.4|1730.4|1729.4|1729|1727.8|1710
1608193150000|2020-12-17 08:19:10|1730.4|1729.6|1730.2|1729.6|1730.6|1729.6|1730|1729.4|905
1608193160000|2020-12-17 08:19:20|1730|1729.4|1727.2|1726|1730|1729.4|1727.2|1725.8|2815
1608193170000|2020-12-17 08:19:30|1727|1725.8|1728|1727.2|1728.2|1727.2|1727|1725.8|1990
1608193180000|2020-12-17 08:19:40|1727.8|1726.8|1726.4|1725.2|1727.8|1726.8|1725.8|1725|301
1608193190000|2020-12-17 08:19:50|1726.6|1725.4|1726.6|1725.4|1727.8|1726.6|1726.2|1725.2|1488
1608193200000|2020-12-17 08:20:00|1726.8|1725.6|1725.8|1724.8|1727.6|1726.2|1725.4|1724.2|1000
1608193210000|2020-12-17 08:20:10|1726|1725.2|1726.8|1725.6|1727.4|1726|1726|1725.2|1754
1608193220000|2020-12-17 08:20:20|1726.6|1725.2|1725.8|1725|1726.6|1725.2|1725.6|1724.8|0
1608193230000|2020-12-17 08:20:30|1726.2|1725.2|1727|1726|1727|1726|1726|1725.2|112
1608193240000|2020-12-17 08:20:40|1727.2|1726.4|1727.8|1726.8|1728|1726.8|1727.2|1726.4|1563
1608193250000|2020-12-17 08:20:50|1727.6|1726.4|1725.2|1724.2|1727.6|1726.4|1725.2|1724|755
1608193260000|2020-12-17 08:21:00|1725|1724|1721.6|1720.6|1725|1724|1721.6|1720.4|2306
1608193270000|2020-12-17 08:21:10|1721.4|1720.4|1719.2|1718|1721.4|1720.4|1719.2|1717.8|928
1608193280000|2020-12-17 08:21:20|1719|1717.8|1717.6|1716.6|1719|1717.8|1717.6|1716.4|0
1608193290000|2020-12-17 08:21:30|1717.4|1716.8|1718.6|1717.6|1718.6|1717.8|1717.4|1716.8|3703
1608193300000|2020-12-17 08:21:40|1719.4|1718|1721.6|1720.2|1721.6|1720.2|1719.4|1718|1866
1608193310000|2020-12-17 08:21:50|||||||||400
1608193320000|2020-12-17 08:22:00|1721.4|1720|1720.4|1719.2|1721.4|1720|1719.2|1718.4|3541
1608193330000|2020-12-17 08:22:10|1720.2|1719.8|1721.4|1720|1721.4|1720|1720.2|1719.2|312
1608193340000|2020-12-17 08:22:20|1721.2|1720.2|1721.2|1720.6|1721.4|1720.6|1721|1720.2|60
1608193350000|2020-12-17 08:22:30|1721.4|1720.8|1722.6|1721|1723|1721.2|1721.4|1720.2|1392
1608193360000|2020-12-17 08:22:40|1722.4||1722.4||1722.4||1722.4||0
1608193370000|2020-12-17 08:22:50|1722.2|1720.8|1720.4|1719.6|1722.2|1720.8|1719.6|1719|1616
1608193380000|2020-12-17 08:23:00|1721|1719.4|1721|1720|1721.8|1721|1721|1719.4|556
1608193390000|2020-12-17 08:23:10|1720.8|1719.8|1722|1721|1722.2|1721|1720.2|1719.4|1746
1608193400000|2020-12-17 08:23:20|1721.8|1721.2|1722|1721|1722|1721.2|1721.8|1720.8|0
1608193410000|2020-12-17 08:23:30|1721.8|1720.8|1720.2|1719.4|1722|1721|1720.2|1719.4|1626
1608193420000|2020-12-17 08:23:40|1720.4|1719.6|1721.4|1720.6|1721.8|1720.6|1720.4|1719.6|1125
1608193430000|2020-12-17 08:23:50|1721.6|1720.4|1720.8|1719.8|1721.6|1720.4|1720.8|1719.8|1200
1608193440000|2020-12-17 08:24:00|1721|1720|1720.4|1719.6|1721|1720|1720.2|1719.6|765
1608193450000|2020-12-17 08:24:10|1720.8|1719.8|1720.8|1720|1720.8|1720|1720.4|1719.8|2783
1608193460000|2020-12-17 08:24:20|1720.6|1719.6|1722.2|1721.4|1722.2|1721.4|1720.4|1719.6|2732
1608193470000|2020-12-17 08:24:30|1722|1721.2|1722.2|1721|1722.6|1721.4|1722|1721|52
1608193480000|2020-12-17 08:24:40|1722.4||1722.2||1722.4||1722.2||0
1608193490000|2020-12-17 08:24:50|1722.4|1721.2|1723.4|1722.6|1723.6|1722.6|1722|1721|898
1608193500000|2020-12-17 08:25:00|1723|1722.2|1722.8|1721.8|1723.2|1722.6|1722|1721.6|1720
1608193510000|2020-12-17 08:25:10|1722.6|1722|1722.8|1721.8|1723.4|1722.4|1722.4|1721.6|708
1608193520000|2020-12-17 08:25:20|1722.6|1721.6|1721.2|1720.4|1722.6|1721.6|1721.2|1720.4|1436
1608193530000|2020-12-17 08:25:30|1721.4||1721.6||1721.6||1721.4||150
1608193540000|2020-12-17 08:25:40|1721.8|1720.8|1723.4|1722.2|1723.6|1722.2|1721.8|1720.8|1028
1608193550000|2020-12-17 08:25:50|1723.6|1722.4|1724|1723.2|1724.2|1723.4|1723.6|1722.4|2018
1608193560000|2020-12-17 08:26:00|1723.8|1723|1724.4|1723.4|1724.4|1723.6|1723.4|1723|929
1608193570000|2020-12-17 08:26:10|1724.2|1723.2|1723.8|1723|1724.8|1724|1723.8|1723|113
1608193580000|2020-12-17 08:26:20|1723.6|1722.8|1723.6|1722.8|1723.6|1722.8|1723.2|1722.8|93
1608193590000|2020-12-17 08:26:30|1723.8|1723|1724|1723|1724|1723|1723.6|1722.8|0
1608193600000|2020-12-17 08:26:40|1724.2|1723.2|1723.2|1722.2|1724.4|1723.6|1723.2|1722.2|257
1608193610000|2020-12-17 08:26:50|1723.4|1722.4|1721.8|1720.8|1723.4|1722.6|1721.2|1720.4|5370
1608193620000|2020-12-17 08:27:00|1721.6|1720.4|1723|1722|1723.2|1722|1721.4|1720.4|302
1608193630000|2020-12-17 08:27:10|1722.8|1721.6|1722.6|1721.6|1722.8|1721.6|1722|1721.2|0
1608193640000|2020-12-17 08:27:20|1722.8|1721.8|1721.8|1720.8|1723|1722|1721.4|1720.6|0
1608193650000|2020-12-17 08:27:30|1721.6|1720.6|1722|1720.8|1722.2|1721.2|1721|1720.2|501
1608193660000|2020-12-17 08:27:40|1721.8|1720.6|1722.2|1721.2|1722.2|1721.2|1721.4|1720.6|0
1608193670000|2020-12-17 08:27:50|1722|1721|1721.6|1720.8|1722|1721|1721.2|1720.8|0
1608193680000|2020-12-17 08:28:00|1721.8|1721|1722|1721.4|1722.4|1721.4|1721.8|1721|0
1608193690000|2020-12-17 08:28:10|1722.2|1721.6|1722.6|1722|1722.6|1722|1722.2|1721.6|0
1608193700000|2020-12-17 08:28:20|1723|1722.2|1723.8|1722.8|1724|1722.8|1722.2|1721.2|5320
1608193710000|2020-12-17 08:28:30|1724.2|1723|1724.8|1724|1724.8|1724|1724.2|1723|48
1608193720000|2020-12-17 08:28:40|1725|1724.2|1724.4|1723.6|1725.6|1725|1724.4|1723.4|2425
1608193730000|2020-12-17 08:28:50|1724|1723.2|1724.4|1723.4|1724.8|1723.8|1723.4|1722.4|1330
1608193740000|2020-12-17 08:29:00|1724.6|1723.8|1725|1724.4|1725|1724.4|1724.2|1723.4|552
1608193750000|2020-12-17 08:29:10|1724.8|1724|1724.6|1723.8|1725|1724.2|1724.4|1723.8|0
1608193760000|2020-12-17 08:29:20|1724.8|1724|1725|1724|1725|1724|1724.8|1724|0
1608193770000|2020-12-17 08:29:30|1724.8|1724.2|1724.6|1723.8|1724.8|1724.4|1724.6|1723.8|290
1608193780000|2020-12-17 08:29:40|1724.2|1723.6|1723.6|1722.8|1724.6|1723.6|1723|1722.2|7008
1608193790000|2020-12-17 08:29:50|1723.8|1723|1723.2|1722.4|1723.8|1723|1723|1722.4|183
1608193800000|2020-12-17 08:30:00|1723|1722.2|1721.8|1721|1723|1722.2|1721.2|1720.8|3976
1608193810000|2020-12-17 08:30:10|1721.6||1721.6||1721.6||1721.6||29
1608193840000|2020-12-17 08:30:40|1721.4||1721.4||1721.6||1721.4||130
1608193860000|2020-12-17 08:31:00|1721.2|1720.8|1721.2|1720.2|1721.4|1720.8|1720.8|1720|2546
1608193880000|2020-12-17 08:31:20|1721.4|1720.6|1722.2|1721.6|1723.8|1723|1721.4|1720.6|6268
1608193890000|2020-12-17 08:31:30|1722|1721.8|1721.2|1720.4|1722.6|1722.2|1721.2|1720.2|6330
1608193900000|2020-12-17 08:31:40|1721|1720.2|1720.2|1719.8|1721|1720.4|1720.2|1719.8|1930
1608193910000|2020-12-17 08:31:50|1720.4|1719.6|1721|1720.2|1721.2|1720.2|1720.4|1719.6|309
1608193920000|2020-12-17 08:32:00|1720.8|1720|1720.8|1720|1721.2|1720.6|1720.2|1719.8|1601
1608193930000|2020-12-17 08:32:10|1720.6|1719.8|1719.6|1719|1720.6|1719.8|1719.6|1719|839
1608193940000|2020-12-17 08:32:20|1719.8|1719.2|1721.4|1720.4|1721.4|1720.4|1719.8|1719|67
1608193950000|2020-12-17 08:32:30|1721.6|1720.6|1722.6|1721.8|1722.6|1721.8|1721.6|1720.6|0
1608193960000|2020-12-17 08:32:40|1722.4|1721.6|1722.4|1721.6|1722.6|1721.6|1722|1721.2|121
1608193970000|2020-12-17 08:32:50|1722.6|1721.4|1722.4|1721.6|1722.6|1721.6|1722|1721.2|303
1608193980000|2020-12-17 08:33:00|1722.6|1721.8|1722|1721.2|1722.6|1722|1722|1721.2|45
1608193990000|2020-12-17 08:33:10|1722.4|1721.4|1722.6|1722|1722.6|1722|1722.2|1721.4|0
1608194000000|2020-12-17 08:33:20|1722.4|1721.8|1722.4|1721.6|1722.6|1721.8|1722.2|1721.2|0
1608194010000|2020-12-17 08:33:30|1722.2|1721.4|1722.6|1722|1722.6|1722|1722.2|1721.4|0
1608194020000|2020-12-17 08:33:40|1722.4|1722.2|1722.2|1721.6|1722.4|1722.2|1722.2|1721.6|385
1608194030000|2020-12-17 08:33:50|1722.6|1721.8|1722.6|1721.6|1722.6|1721.8|1722.6|1721.6|0
1608194040000|2020-12-17 08:34:00|1722.4||1722.2||1722.6||1722.2||0
1608194050000|2020-12-17 08:34:10|1722|1721.2|1720.4|1720|1722.2|1721.2|1720.4|1720|1461
1608194060000|2020-12-17 08:34:20|1720.8|1720.4|1722|1721.2|1722.2|1721.4|1720.8|1720|4649
1608194070000|2020-12-17 08:34:30|1722.2|1721.4|1722.6|1721.8|1722.6|1721.8|1722|1721.2|0
1608194080000|2020-12-17 08:34:40|1722.8|1722|1723|1722.2|1723|1722.2|1722|1721.8|10
1608194090000|2020-12-17 08:34:50|1723.2|1722.4|1723.2|1722.6|1723.2|1722.8|1723.2|1722.4|1005
1608194100000|2020-12-17 08:35:00|1723.4|1722.8|1724.8|1724.2|1724.8|1724.2|1723.4|1722.6|1952
1608194110000|2020-12-17 08:35:10|1724.6|1723.8|1725|1724.4|1725|1724.6|1724.2|1723.6|831
1608194120000|2020-12-17 08:35:20|1725.2|1724.6|1726|1725.2|1726.4|1725.4|1725.2|1724.6|4254
1608194130000|2020-12-17 08:35:30|1726.2|1725.4|1726.2|1725.4|1726.2|1725.4|1726|1725.2|0
1608194140000|2020-12-17 08:35:40|1726|1725.6|1725.8|1725.2|1726|1725.6|1725.4|1725|1407
1608194150000|2020-12-17 08:35:50|1725.6|1725|1725.4|1724.8|1725.6|1725.2|1725|1724.8|570
1608194160000|2020-12-17 08:36:00|1725.2|1724.6|1725.2|1724.6|1726|1725.4|1724.8|1724.2|3518
1608194170000|2020-12-17 08:36:10|1725|1724.4|1725.2|1724.6|1725.2|1724.6|1724.6|1724|1556
1608194180000|2020-12-17 08:36:20|1725|1724.4|1725.2|1724.6|1725.2|1724.6|1725|1724.2|0
1608194190000|2020-12-17 08:36:30|1725.4|1724.8|1725.6|1724.6|1726.6|1726.2|1725.4|1724.6|1112
1608194200000|2020-12-17 08:36:40|1725.4|1724.8|1725.6|1725|1725.6|1725|1725.4|1724.8|0
1608194210000|2020-12-17 08:36:50|1725.4|1725.2|1726|1725.6|1726.4|1725.6|1725.4|1725|1273
1608194220000|2020-12-17 08:37:00|1725.8|1725.8|1725|1724.4|1725.8|1725.8|1725|1724.4|3136
1608194230000|2020-12-17 08:37:10|1724.8|1724.2|1724.6|1724|1724.8|1724.2|1724.6|1724|206
1608194240000|2020-12-17 08:37:20|1724.4|1723.4|1723.8|1723|1724.4|1723.4|1723.2|1723|2875
1608194250000|2020-12-17 08:37:30|1724|1723.2|1724|1723.2|1724|1723.6|1724|1723|757
1608194260000|2020-12-17 08:37:40|1724.4|1723.4|1725.2|1724.4|1725.4|1724.8|1724.4|1723.4|1303
1608194270000|2020-12-17 08:37:50|1725.4|1724.2|1725.2|1724.4|1725.4|1724.6|1724.8|1724.2|0
1608194280000|2020-12-17 08:38:00|1725.4|1724.6|1727.2|1726.6|1727.4|1726.6|1725.4|1724.6|822
1608194290000|2020-12-17 08:38:10|1727.6|1726.8|1727.6|1726.6|1727.8|1727|1727.6|1726.6|968
1608194300000|2020-12-17 08:38:20||1726.8||1726.8||1726.8||1726.8|0
1608194310000|2020-12-17 08:38:30|1727.2|1726.6|1726|1725.4|1727.2|1726.6|1726|1725.4|1605
1608194320000|2020-12-17 08:38:40||1725.6||1725.4||1725.6||1725.4|0
1608194330000|2020-12-17 08:38:50|1725.8|1725.2|1726.4|1725.4|1726.8|1725.8|1725.2|1724.8|12373
1608194340000|2020-12-17 08:39:00|1726.6|1725.6|1725.4|1724.6|1726.6|1725.8|1725.4|1724.6|1352
1608194350000|2020-12-17 08:39:10|1725.6|1724.8|1725.6|1724.8|1726.2|1725.6|1725.6|1724.8|1824
1608194360000|2020-12-17 08:39:20|1725.8|1725|1726.2|1725.6|1726.2|1725.8|1725.6|1724.8|1097
1608194370000|2020-12-17 08:39:30|1726.6|1725.8|1726.4|1725.6|1726.8|1726|1726.2|1725.4|0
1608194380000|2020-12-17 08:39:40|1726.6|1726|1726.4|1725.6|1726.8|1726|1726|1725.4|1840
1608194390000|2020-12-17 08:39:50|1726.6|1725.4|1725.2|1724.6|1726.6|1725.4|1725.2|1724.6|619
1608194400000|2020-12-17 08:40:00|1725|1724.4|1726|1725.2|1726|1725.2|1725|1724.4|1000
1608194410000|2020-12-17 08:40:10|||||||||400
1608194420000|2020-12-17 08:40:20|1726.2|1725.6|1725.6|1725|1726.6|1726|1725.6|1725|5116
1608194430000|2020-12-17 08:40:30|1725.8|1725.2|1725.2|1724.4|1726|1725.4|1725|1724|608
1608194440000|2020-12-17 08:40:40|1725|1724.2|1725.4|1724.8|1725.6|1724.8|1724.8|1724.2|0
1608194450000|2020-12-17 08:40:50|1725.2|1724.6|1725|1724.4|1725.2|1724.6|1724.6|1724.2|293
1608194460000|2020-12-17 08:41:00|1724.8|1724.2|1725|1724.2|1725|1724.2|1724.6|1724.2|203
1608194470000|2020-12-17 08:41:10|1725.4|1724.4|1726.2|1725.6|1726.2|1725.6|1725.4|1724.4|130
1608194480000|2020-12-17 08:41:20|1726|1725.4|1726|1725.6|1726.2|1725.6|1726|1725.2|0
1608194490000|2020-12-17 08:41:30|1726.2||1726.2||1726.2||1726.2||0
1608194500000|2020-12-17 08:41:40|1726|1725.8|1726.2|1725.6|1726.2|1725.8|1726|1725.6|0
1608194510000|2020-12-17 08:41:50|1726|1725.4|1725.2|1724.8|1726|1725.4|1725.2|1724.8|1284
1608194520000|2020-12-17 08:42:00|1725|1725|1725.2|1724.4|1725.4|1725|1724|1723.2|2948
1608194530000|2020-12-17 08:42:10|1725|1724.2|1725.2|1724.4|1725.4|1724.6|1725|1724.2|0
1608194540000|2020-12-17 08:42:20|1725|1724.2|1724|1723.2|1725.4|1724.8|1724|1723.2|206
1608194550000|2020-12-17 08:42:30|1724.2|1723.4|1725.2|1724.6|1725.4|1724.8|1724.2|1723.4|1180
1608194560000|2020-12-17 08:42:40|1725|1724|1727.8|1727.2|1727.8|1727.2|1724.8|1724|5552
1608194570000|2020-12-17 08:42:50|1728.2|1727.4|1729.2|1728.6|1729.6|1728.8|1728.2|1727.4|777
1608194580000|2020-12-17 08:43:00|1729.4|1728.8|1729.2|1728|1730|1729.4|1729|1728|871
1608194590000|2020-12-17 08:43:10|1729|1728.2|1728.4|1727.8|1729|1728.4|1728.2|1727.6|290
1608194600000|2020-12-17 08:43:20|1728.2|1727.4|1727.4|1726.8|1728.2|1727.6|1727.4|1726.8|1760
1608194610000|2020-12-17 08:43:30|1727.2|1726.2|1727.6|1727|1727.6|1727|1727|1726.2|0
1608194620000|2020-12-17 08:43:40|1728|1727.2|1729.2|1728.4|1729.2|1728.4|1728|1727.2|1378
1608194630000|2020-12-17 08:43:50|1729.4|1728.6|1729|1728.4|1730|1729|1729|1728.4|0
1608194640000|2020-12-17 08:44:00|1729.4|1728.6|1730.2|1729.4|1730.6|1729.6|1729.4|1728.6|30
1608194650000|2020-12-17 08:44:10|1730.6|1729.2|1730.6|1729.6|1730.8|1730|1730.4|1729.2|0
1608194660000|2020-12-17 08:44:20|1730.8|1729.8|1731.2|1730.6|1731.6|1730.8|1730.6|1729.8|1495
1608194670000|2020-12-17 08:44:30|1731.4|1730.4|1731.2|1730.4|1732.2|1731.2|1731|1730|0
1608194680000|2020-12-17 08:44:40|1731|1730.2|1731.2|1730.4|1731.4|1730.6|1730.8|1730|0
1608194690000|2020-12-17 08:44:50|1731.4|1730.6|1730.8|1730|1731.4|1730.8|1730.8|1730|80
1608194700000|2020-12-17 08:45:00|1730.6|1729.8|1730.8|1730.4|1731.2|1730.6|1730|1729.2|342
1608194710000|2020-12-17 08:45:10|1731.2|1730.2|1731.6|1730.8|1732|1731.2|1731.2|1730|50
1608194720000|2020-12-17 08:45:20|1731|1730.4|1730.2|1729.8|1731|1730.4|1730.2|1729.6|644
1608194740000|2020-12-17 08:45:40|1730|1730|1731.4|1730.4|1731.6|1731.2|1730|1730|865
1608194750000|2020-12-17 08:45:50|1731.2|1730.2|1730.2|1729.6|1731.4|1730.2|1730.2|1729.6|0
1608194760000|2020-12-17 08:46:00|1730.4|1729.8|1730.6|1729.8|1730.6|1729.8|1730.4|1729.8|0
1608194770000|2020-12-17 08:46:10|1730.2|1729.6|1729.4|1728.6|1730.2|1729.6|1729.4|1728.4|595
1608194780000|2020-12-17 08:46:20|1729.2|1728.4|1728.2|1727.6|1729.2|1728.4|1728.2|1727.4|0
1608194790000|2020-12-17 08:46:30|1728|1727.4|1727.2|1726.6|1728|1727.4|1727.2|1726.6|490
1608194800000|2020-12-17 08:46:40|1727|1726.4|1726.8|1726.2|1727|1726.4|1726.8|1726.2|0
1608194810000|2020-12-17 08:46:50|1726.6|1726|1728.4|1727.4|1728.4|1727.6|1726.4|1725.8|1805
1608194820000|2020-12-17 08:47:00|1728.2|1727.6|1727.4|1726.8|1728.4|1727.6|1727.4|1726.6|1533
1608194830000|2020-12-17 08:47:10|1727.2|1726.6|1726.6|1725.8|1727.4|1726.8|1726.2|1725.4|0
1608194840000|2020-12-17 08:47:20|1726.4|1725.6|1726|1725|1726.4|1725.6|1725.6|1724.8|28
1608194850000|2020-12-17 08:47:30|1726.2|1725.2|1726.2|1725.4|1726.8|1725.8|1726|1725.2|0
1608194860000|2020-12-17 08:47:40|1726|1725.6|1726.8|1726.2|1727.2|1726.4|1726|1725.4|5242
1608194870000|2020-12-17 08:47:50|1726.6|1726.4|1727.6|1727|1727.6|1727|1726.6|1726.4|696
1608194880000|2020-12-17 08:48:00|1727|1726.8|1726|1725.6|1727.2|1726.8|1726|1725.6|490
1608194890000|2020-12-17 08:48:10|1726.4|1725.8|1727.6|1726.8|1727.6|1726.8|1726.4|1725.6|1405
1608194900000|2020-12-17 08:48:20|1727.4|1727|1728.2|1727.8|1728.2|1727.8|1727.4|1726.8|53
1608194910000|2020-12-17 08:48:30|1728.4|1728|1727.8|1727.2|1728.4|1728|1727.8|1727.2|1540
1608194920000|2020-12-17 08:48:40|1728|1727.4|1727.8|1727.4|1728.2|1727.4|1727.8|1727|0
1608194940000|2020-12-17 08:49:00|1728.2|1727.6|1729.2|1728.4|1729.4|1728.4|1728.2|1727.6|740
1608194950000|2020-12-17 08:49:10|1728.8|1728.2|1727.4|1726.8|1728.8|1728.2|1727.4|1726.6|3379
1608194960000|2020-12-17 08:49:20|1727.2|1726.4|1726.8|1726.2|1727.2|1726.4|1726.6|1726|437
1608194970000|2020-12-17 08:49:30|1726.6|1726.4|1726.4|1725.8|1726.6|1726.4|1726.4|1725.4|1400
1608194980000|2020-12-17 08:49:40|1726.6|1726|1727.6|1726.8|1727.8|1727|1726.6|1725.8|1538
1608194990000|2020-12-17 08:49:50|1727.8|1727|1728.4|1727.6|1728.6|1728|1727.8|1727|54
1608195000000|2020-12-17 08:50:00|1728.6|1727.8|1729.4|1728.8|1729.4|1728.8|1728.6|1727.8|711
1608195010000|2020-12-17 08:50:10|1729|1728.6|1729|1728.4|1729.8|1729|1728.6|1728|6
1608195020000|2020-12-17 08:50:20|1729.2|1728.6|1729|1728|1729.2|1728.6|1728.8|1728|344
1608195030000|2020-12-17 08:50:30|1728.8|1728.2|1730.4|1729.8|1730.4|1729.8|1728.8|1728|385
1608195040000|2020-12-17 08:50:40|1730.2|1729.6|1729.8|1729|1730.2|1729.6|1729.6|1728.8|0
1608195050000|2020-12-17 08:50:50|1729.6|1728.8|1728.6|1727.6|1729.8|1729|1728.4|1727.6|0
1608195060000|2020-12-17 08:51:00|1728.4|1727.8|1729|1728|1729.2|1728.4|1728.4|1727.6|0
1608195070000|2020-12-17 08:51:10|1728.8|1728.2|1729|1728|1729|1728.4|1728.4|1727.6|403
1608195080000|2020-12-17 08:51:20|1728.8|1728.2|1729|1728.4|1729|1728.4|1728.6|1728|413
1608195090000|2020-12-17 08:51:30|1729.2|1728.6|1729.6|1729|1729.6|1729|1729.2|1728.6|35
1608195100000|2020-12-17 08:51:40|1729|1728.8|1728.8|1728|1729|1728.8|1728.8|1728|200
1608195110000|2020-12-17 08:51:50|1729|1728.6|1729.4|1728.8|1729.4|1728.8|1729|1728.2|1115
1608195120000|2020-12-17 08:52:00|1729.2|1728.6|1728.8|1728.2|1729.2|1728.6|1728.8|1728|447
1608195130000|2020-12-17 08:52:10|1729|1728|1727.6|1726.8|1729|1728|1727.2|1726.4|1525
1608195140000|2020-12-17 08:52:20|1727.4|1727|1727.6|1727|1728|1727.2|1727.4|1726.8|253
1608195150000|2020-12-17 08:52:30|1727.8|1727.2|1727.6|1727|1727.8|1727.2|1727.6|1727|0
1608195160000|2020-12-17 08:52:40|1727.8|1727.2|1729.6|1728.8|1730|1729.4|1727.8|1727.2|1250
1608195170000|2020-12-17 08:52:50|1729.4|1728.6|1729.4|1728.4|1729.4|1728.8|1729.2|1728.4|0
1608195180000|2020-12-17 08:53:00|1729.2|1728.6|1730|1729.4|1730|1729.4|1729|1728.6|749
1608195190000|2020-12-17 08:53:10|1730.2|1729.6|1730.2|1729.6|1730.2|1729.6|1730|1729.4|0
1608195200000|2020-12-17 08:53:20|1730|1729.2|1729.6|1729.2|1730.2|1729.2|1729.4|1729|404
1608195210000|2020-12-17 08:53:30|1729.8|1729|1729.6|1729|1730|1729.2|1729.6|1728.8|0
1608195220000|2020-12-17 08:53:40|1729.8|1729.2|1730.8|1730|1731|1730.4|1729.6|1728.8|419
1608195230000|2020-12-17 08:53:50|1731|1730.2|1731|1730.2|1731.2|1730.4|1730.8|1730.2|0
1608195240000|2020-12-17 08:54:00|1730.8|1729.8|1730.6|1729.8|1731|1730.2|1730.2|1729.6|0
1608195250000|2020-12-17 08:54:10|1730.8|1730|1731|1730.4|1731.2|1730.6|1730.8|1730|0
1608195260000|2020-12-17 08:54:20|1731.2|1730.2|1731.2|1730.6|1731.2|1730.8|1730.8|1730|0
1608195270000|2020-12-17 08:54:30|1731.4|1731|1731.4|1730.6|1732.2|1731.4|1731.2|1730.4|483
1608195280000|2020-12-17 08:54:40|1731.2|1730.4|1731.6|1730.8|1731.6|1731|1731|1730.2|10
1608195290000|2020-12-17 08:54:50|1731.4|1730.6|1731.2|1730.6|1731.8|1730.8|1731.2|1730.4|0
1608195300000|2020-12-17 08:55:00|1731.4|1730.4|1731.2|1730.4|1731.6|1730.6|1731|1730.4|1100
1608195310000|2020-12-17 08:55:10|1731||1731||1731||1730.8||0
1608195320000|2020-12-17 08:55:20|1730.8||1730.8||1730.8||1730.8||0
1608195330000|2020-12-17 08:55:30|1730.6|1730.2|1730.6|1730|1730.6|1730.2|1730.6|1729.8|203
1608195340000|2020-12-17 08:55:40|1730.4|1729.8|1731.2|1730.6|1731.8|1731.2|1730.4|1729.8|978
1608195350000|2020-12-17 08:55:50|1731|1730.4|1731.4|1730.6|1731.6|1731|1731|1730.4|8
1608195360000|2020-12-17 08:56:00|1731.2||1731.4||1731.4||1731.2||0
1608195370000|2020-12-17 08:56:10|1731.2|1730.4|1730.4|1730|1731.2|1730.6|1730.4|1730|0
1608195380000|2020-12-17 08:56:20|1730.2|1729.8|1730|1729.4|1730.4|1729.8|1729.8|1729.4|906
1608195390000|2020-12-17 08:56:30|1730.2|1729.6|1730|1729.6|1730.2|1729.6|1729.8|1729.2|0
1608195400000|2020-12-17 08:56:40|1729.8|1729.4|1730.2|1729.6|1730.4|1729.8|1729.8|1729.4|21
1608195410000|2020-12-17 08:56:50|1730.4|1729.8|1729.8|1729.4|1730.8|1730|1729.8|1729.4|45
1608195420000|2020-12-17 08:57:00|1730|1729.6|1730.8|1730.2|1731.2|1730.8|1729.8|1729.2|474
1608195430000|2020-12-17 08:57:10|1731|1730|1730.2|1729.6|1731|1730|1730|1729.6|128
1608195440000|2020-12-17 08:57:20|1730.4|1729.8|1729.8|1729.4|1730.4|1729.8|1729.8|1729.4|350
1608195450000|2020-12-17 08:57:30|1730.2|1729.6|1730.2|1729.6|1730.4|1729.8|1730.2|1729.6|716
1608195460000|2020-12-17 08:57:40|1730.4||1730.4||1730.4||1730.4||213858
1608195470000|2020-12-17 08:57:50|1730.2|1729.8|1730.4|1729.6|1730.4|1729.8|1730.2|1729.6|80
1608195480000|2020-12-17 08:58:00|1730.6|1729.8|1730.6|1730|1730.6|1730.2|1730|1729.2|773
1608195490000|2020-12-17 08:58:10|1730.4|1730.2|1730.2|1729.8|1730.6|1730.2|1730.2|1729.8|289
1608195500000|2020-12-17 08:58:20|1730|1729.4|1729.6|1728.8|1730|1729.4|1729.4|1728.8|289
1608195510000|2020-12-17 08:58:30|1729.4|1728.6|1728.6|1728|1729.6|1728.6|1728.6|1728|471
1608195530000|2020-12-17 08:58:50|1728.8|1728.2|1730|1729.6|1730|1729.6|1728.8|1728.2|1672
1608195540000|2020-12-17 08:59:00|1729.8|1729.4|1730|1729.2|1730|1729.4|1729.4|1728.8|857
1608195550000|2020-12-17 08:59:10|1730.2|1729.4|1730.2|1729.6|1730.8|1730|1730|1729.4|1001
1608195560000|2020-12-17 08:59:20|1730|1729.4|1729.6|1729|1730|1729.4|1729.6|1729|290
1608195570000|2020-12-17 08:59:30|1729.4|1729.2|1729.4|1728.8|1729.8|1729.2|1729.2|1728.4|993
1608195580000|2020-12-17 08:59:40|1729.2|1728.6|1729|1728.4|1729.2|1728.6|1729|1728.4|0
1608195590000|2020-12-17 08:59:50|1729.2|1728.6|1730|1729.2|1730|1729.2|1729|1728.4|200
1608195600000|2020-12-17 09:00:00|1730.2|1729.4|1730.2|1729.6|1730.4|1729.6|1729.8|1729.2|400
1608195610000|2020-12-17 09:00:10|1730|1729.4|1730|1729.4|1730.2|1729.6|1729.8|1729.2|0
1608195620000|2020-12-17 09:00:20|1730.2|1729.6|1729.8|1729.4|1730.2|1729.6|1729.6|1729.2|472
1608195630000|2020-12-17 09:00:30|1729.6|1729.2|1729.6|1729.2|1729.6|1729.4|1729.6|1729.2|0
1608195640000|2020-12-17 09:00:40|1729.4|1729|1729.2|1728.4|1729.4|1729|1729|1728.4|38
1608195650000|2020-12-17 09:00:50|1729.6|1728.6|1731.4|1730.8|1732|1731.6|1729.6|1728.6|6114
1608195660000|2020-12-17 09:01:00|1731.6|1731|1731.8|1731.2|1731.8|1731.4|1731.4|1730.8|1398
1608195670000|2020-12-17 09:01:10|1732|1731.4|1731.8|1731.2|1732.2|1731.8|1731.8|1731.2|9483
1608195690000|2020-12-17 09:01:30|1732|1731.4|1732.6|1731.8|1732.6|1732.2|1732|1731.4|1921
1608195700000|2020-12-17 09:01:40|1732.4|1732|1732.6|1732.2|1732.6|1732.2|1732.4|1732|603
1608195710000|2020-12-17 09:01:50|1732.8|1732.4|1733.6|1733|1733.8|1733|1732.8|1732.4|499
1608195720000|2020-12-17 09:02:00|1733.4||1733.4||1733.4||1733.4||0
1608195730000|2020-12-17 09:02:10|1733.8|1733.2|1733.6|1733|1733.8|1733.4|1733.4|1733|443
1608195740000|2020-12-17 09:02:20|1733.8|1733.2|1733.4|1733|1734|1733.2|1733.4|1733|129
1608195750000|2020-12-17 09:02:30|1733.6|1733.2|1733.6|1733|1733.8|1733.2|1733|1732.4|140
1608195760000|2020-12-17 09:02:40|1733.8|1733.2|1733.8|1733|1733.8|1733.4|1733.6|1733|20
1608195770000|2020-12-17 09:02:50|1733.6|1733.2|1733.8|1733.4|1733.8|1733.6|1733.4|1733.2|631
1608195780000|2020-12-17 09:03:00|1733.6|1733.2|1732.8|1732.2|1733.6|1733.2|1732.8|1732.2|854
1608195810000|2020-12-17 09:03:30|1733|1732.4|1733.6|1733|1733.8|1733.4|1733|1732.4|1499
1608195820000|2020-12-17 09:03:40|1733.8|1733.2|1734.4|1733.8|1734.8|1734.2|1733.6|1733.2|31
1608195830000|2020-12-17 09:03:50|1734.2|1734|1734.4|1733.8|1734.8|1734.4|1734.2|1733.6|0
1608195840000|2020-12-17 09:04:00|1734.2|1733.6|1735|1734.2|1735|1734.2|1734.2|1733.4|250
1608195850000|2020-12-17 09:04:10|1734.8|1734.4|1735.4|1734.6|1735.6|1735|1734.6|1734.2|515
1608195860000|2020-12-17 09:04:20|1735.6|1734.8|1735.6|1735|1735.8|1735.4|1735.6|1734.8|0
1608195870000|2020-12-17 09:04:30|1735.8|1734.6|1735.6|1735.2|1736|1735.2|1735.4|1734.6|0
1608195880000|2020-12-17 09:04:40|1735.8|1735|1736|1735.4|1736|1735.4|1735.8|1734.8|0
1608195890000|2020-12-17 09:04:50|1736.2|1735.6|1736.4|1735.8|1737.4|1737.2|1736.2|1735.6|3997
1608195900000|2020-12-17 09:05:00|1736.2|1735.6|1736.6|1736|1737|1736.2|1736.2|1735.6|497
1608195910000|2020-12-17 09:05:10|1736.8|1735.8|1736.2|1735.4|1737|1735.8|1736|1735.4|418
1608195920000|2020-12-17 09:05:20|1736.4|1735.6|1735.8|1735|1736.4|1735.8|1735.8|1735|0
1608195930000|2020-12-17 09:05:30||1735.2||1735.2||1735.2||1735|0
1608195940000|2020-12-17 09:05:40|1735.6|1735|1734.6|1733.8|1735.6|1735|1734.6|1733.8|0
1608195950000|2020-12-17 09:05:50|1734.8|1734|1734.6|1734|1735|1734.2|1734.6|1733.8|0
1608195960000|2020-12-17 09:06:00|1734.8|1734.2|1734.8|1734.4|1735|1734.4|1734.6|1734.2|250
1608195970000|2020-12-17 09:06:10|1734.6|1734.2|1734.6|1733.8|1734.8|1734.4|1734.4|1733.8|0
1608195980000|2020-12-17 09:06:20|1734.4|1733.6|1734.4|1734|1734.6|1734|1734.2|1733.4|0
1608195990000|2020-12-17 09:06:30|1734.2|1733.8|1733.8|1733.4|1734.4|1734|1733.6|1733|1370
1608196000000|2020-12-17 09:06:40|1733.6|1733.2|1733.4|1733|1733.6|1733.2|1733|1732.8|1267
1608196010000|2020-12-17 09:06:50|1733.2|1732.8|1733|1732.4|1733.4|1732.8|1732.8|1732.2|898
1608196020000|2020-12-17 09:07:00|1732.8|1732.2|1733|1732.4|1733.6|1733|1732.4|1732|2506
1608196030000|2020-12-17 09:07:10|1732.8|1732.6|1732.8|1732.4|1732.8|1732.6|1732.8|1732.4|202
1608196040000|2020-12-17 09:07:20|1733|1732.2|1733.6|1733|1733.8|1733|1733|1732.2|495
1608196050000|2020-12-17 09:07:30|1733.4|1732.8|1733.4|1732.6|1733.6|1733|1733|1732.6|0
1608196060000|2020-12-17 09:07:40|1733.2|1732.4|1732.2|1731.8|1733.2|1732.4|1732.2|1731.6|2400
1608196070000|2020-12-17 09:07:50|1732|1731.6|1731.8|1731.4|1732|1731.6|1731.8|1731.4|340
1608196080000|2020-12-17 09:08:00|1731.6|1731.2|1731|1730.6|1731.6|1731.2|1731|1730.4|250
1608196090000|2020-12-17 09:08:10||1730.4||1730.6||1730.6||1730.4|0
1608196100000|2020-12-17 09:08:20|1731.2|1730.8|1732.2|1731.4|1732.2|1731.6|1731.2|1730.6|779
1608196110000|2020-12-17 09:08:30|1732.4|1731.6|1732.6|1732.2|1733|1732.6|1732.4|1731.6|1917
1608196120000|2020-12-17 09:08:40|1733|1732.4|1732.6|1732|1733.2|1732.8|1732.6|1732|61013
1608196130000|2020-12-17 09:08:50|1732.4|1731.8|1732|1731.2|1732.4|1731.8|1731.4|1731.2|326
1608196140000|2020-12-17 09:09:00|1731.8|1731|1731.8|1731.2|1732|1731.6|1731.6|1731|506
1608196150000|2020-12-17 09:09:10|1732|1731.4|1732|1731.6|1732|1731.6|1731.8|1731.2|153
1608196160000|2020-12-17 09:09:20|1732.2|1731.8|1732.4|1731.8|1732.4|1731.8|1732.2|1731.6|1289
1608196170000|2020-12-17 09:09:30|1732.2|1731.6|1732.2|1731.6|1732.2|1731.8|1732|1731.4|0
1608196180000|2020-12-17 09:09:40|1732|1731.4|1732|1731.2|1732|1731.4|1732|1731.2|0
1608196190000|2020-12-17 09:09:50|1731.8|1731.4|1731.2|1730.6|1731.8|1731.4|1731.2|1730.6|0
1608196200000|2020-12-17 09:10:00|1731|1730.4|1730.6|1730.2|1731|1730.4|1730.6|1730|51
1608196210000|2020-12-17 09:10:10|1730.8|1730.4|1731.6|1731|1732.2|1731.6|1730.8|1730.2|1352
1608196220000|2020-12-17 09:10:20|1731.8|1731.2|1731.8|1731.2|1732|1731.4|1731.6|1730.8|319
1608196230000|2020-12-17 09:10:30|1731.6|1731|1731.2|1730.6|1731.6|1731|1731.2|1730.6|0
1608196240000|2020-12-17 09:10:40|1731|1730.8|1731|1730.6|1731|1730.8|1731|1730.4|0
1608196250000|2020-12-17 09:10:50|1731.4|1730.8|1731.8|1731.2|1731.8|1731.2|1731.4|1730.8|728
1608196260000|2020-12-17 09:11:00|1732|1731.4|1731.8|1731.2|1732.2|1731.4|1731.8|1731.2|0
1608196280000|2020-12-17 09:11:20|1732.2|1731.4|1733|1732.4|1733|1732.4|1732.2|1731.4|1114
1608196290000|2020-12-17 09:11:30|1733.2|1732.6|1733.4|1732.8|1733.4|1732.8|1733|1732.4|0
1608196300000|2020-12-17 09:11:40|1733.2|1732.6|1733.2|1732.6|1733.4|1732.8|1733|1732.4|0
1608196310000|2020-12-17 09:11:50|1733|1732.4|1732.8|1732.2|1733.2|1732.6|1732.8|1732.2|0
1608196320000|2020-12-17 09:12:00|1732.6|1732.4|1732.8|1732.2|1732.8|1732.4|1732.6|1732.2|0
1608196330000|2020-12-17 09:12:10|1732.6|1732.4|1733|1732.4|1733|1732.4|1732.4|1732|516
1608196340000|2020-12-17 09:12:20|1732.8|1732.2|1732.6|1732|1733|1732.4|1732.6|1732|492
1608196360000|2020-12-17 09:12:40|1732.8|1732.4|1732.6|1732.2|1732.8|1732.6|1732.6|1732.2|1213
1608196370000|2020-12-17 09:12:50|1732.4|1732|1732.4|1732|1732.4|1732|1732.4|1732|0
1608196380000|2020-12-17 09:13:00|1732.2|1731.8|1732.6|1732.4|1732.6|1732.4|1732.2|1731.8|943
1608196390000|2020-12-17 09:13:10||1732.2||1732||1732.4||1732|0
1608196400000|2020-12-17 09:13:20|1732.8|1732.2|1732.8|1732.4|1732.8|1732.6|1732.8|1732|128
1608196410000|2020-12-17 09:13:30|1732.6|1732.2|1732.8|1732.4|1732.8|1732.4|1732.6|1732|0
1608196440000|2020-12-17 09:14:00|1733|1732.6|1733.6|1733|1734.2|1733.6|1733|1732.6|832
1608196450000|2020-12-17 09:14:10|1733.8|1733.2|1733.8|1733.4|1734|1733.4|1733.6|1733|0
1608196460000|2020-12-17 09:14:20|1733.6|1733.2|1734|1733.6|1734|1733.6|1733.6|1733|896
1608196470000|2020-12-17 09:14:30|1734.4|1733.8|1734.8|1734.4|1735|1734.4|1734.4|1733.8|428
1608196480000|2020-12-17 09:14:40|1735.2|1734.6|1735.4|1734.8|1735.6|1735|1734.8|1734.4|6310
1608196490000|2020-12-17 09:14:50|1735.6|1735|1735.6|1735|1736.2|1735.8|1735.6|1735|2870
1608196500000|2020-12-17 09:15:00|1735.8|1735.2|1737|1736.4|1737.2|1736.4|1735.8|1734.8|244
1608196510000|2020-12-17 09:15:10|1737.2|1736.6|1737.2|1736.6|1737.6|1736.8|1737.2|1736.6|0
1608196520000|2020-12-17 09:15:20|1737.4|1736.8|1737.4|1736.6|1737.4|1736.8|1737|1736.6|0
1608196530000|2020-12-17 09:15:30|1737.2|1736.8|1737|1736.6|1737.2|1736.8|1737|1736.6|34
1608196540000|2020-12-17 09:15:40|1736.8|1736.4|1737.2|1736.8|1737.6|1737|1736.6|1736.2|628
1608196550000|2020-12-17 09:15:50|1737|1736.6|1736.4|1735.8|1737|1736.6|1736.2|1735.8|223
1608196560000|2020-12-17 09:16:00|1736.2|1736|1737.8|1737.2|1737.8|1737.2|1736.2|1735.4|785
1608196570000|2020-12-17 09:16:10|1737.6|1737|1737|1736.4|1737.6|1737|1737|1736.4|0
1608196580000|2020-12-17 09:16:20|1736.8|1736.6|1736.6|1736|1736.8|1736.6|1736.2|1736|214
1608196590000|2020-12-17 09:16:30|1736.8|1736.2|1736.8|1736.2|1736.8|1736.2|1736.4|1735.8|93
1608196600000|2020-12-17 09:16:40|1736.6|1736|1735.4|1735|1736.8|1736.2|1735.2|1734.6|1420
1608196610000|2020-12-17 09:16:50|1735.6|1734.8|1735.2|1734.6|1735.6|1735.2|1735|1734.6|276
1608196620000|2020-12-17 09:17:00|1735|1734.8|1735.2|1734.6|1735.2|1734.8|1735|1734.6|0
1608196630000|2020-12-17 09:17:10|1735|1734.8|1735|1734.4|1735.2|1734.8|1735|1734.4|0
1608196640000|2020-12-17 09:17:20|1734.8|1734.2|1734.8|1734.2|1735|1734.4|1734.4|1734|579
1608196650000|2020-12-17 09:17:30|1735|1734.4|1735|1734.6|1735|1734.6|1735|1734.4|120
1608196660000|2020-12-17 09:17:40||1734.4||1734.4||1734.4||1734.4|0
1608196670000|2020-12-17 09:17:50|1734.8|1734.2|1734.8|1734.2|1734.8|1734.4|1734.8|1734.2|0
1608196680000|2020-12-17 09:18:00|1734.6|1734|1733.4|1732.8|1734.8|1734|1733.2|1732.6|1419
1608196690000|2020-12-17 09:18:10|1733.6|1733|1734|1733.4|1734.2|1733.4|1733.6|1733|174
1608196700000|2020-12-17 09:18:20|1733.8||1733.8||1733.8||1733.8||0
1608196710000|2020-12-17 09:18:30||1733.6||1733.6||1733.6||1733.4|0
1608196720000|2020-12-17 09:18:40|1734|1733.8|1734.4|1734|1734.6|1734|1734|1733.8|444
1608196730000|2020-12-17 09:18:50|1734.2|1733.8|1732.6|1732.2|1734.2|1733.8|1732.6|1732|1207
1608196740000|2020-12-17 09:19:00|1732.4|1732|1732.8|1732.4|1732.8|1732.4|1732.4|1731.8|294
1608196750000|2020-12-17 09:19:10|1732.6|1732.2|1732.8|1732.4|1732.8|1732.4|1732.6|1732.2|0
1608196760000|2020-12-17 09:19:20|1733|1732.6|1733|1732.6|1733.4|1733|1733|1732.4|1101
1608196770000|2020-12-17 09:19:30|1733.2|1732.8|1733.4|1733|1733.8|1733.4|1733.2|1732.8|3775
1608196780000|2020-12-17 09:19:40|1733.6|1732.8|1733.4|1733|1733.8|1733.4|1733.2|1732.8|0
1608196800000|2020-12-17 09:20:00|1733.6|1733.2|1733.8|1733.2|1733.8|1733.2|1733.4|1733|1
1608196810000|2020-12-17 09:20:10|1734|1733.4|1733.4|1732.8|1734.2|1733.6|1733.4|1732.8|200
1608196820000|2020-12-17 09:20:20|1733.6|1733|1732.6|1732|1733.8|1733.2|1732.4|1732|584
1608196830000|2020-12-17 09:20:30|1732.8|1732.2|1732.6|1732|1733|1732.6|1732.6|1732|100
1608196840000|2020-12-17 09:20:40|1732.4|1732.2|1732.2|1731.8|1732.6|1732.2|1732.2|1731.6|0
1608196850000|2020-12-17 09:20:50|1732|1731.6|1731.8|1731.4|1732.2|1731.6|1731.6|1731|451
1608196860000|2020-12-17 09:21:00|1731.6|1731|1731.2|1730.8|1731.6|1731|1731.2|1730.8|51
1608196870000|2020-12-17 09:21:10|1731|1731|1730|1729.6|1731|1731|1730|1729.6|1670
1608196880000|2020-12-17 09:21:20|1730.2|1729.8|1730.8|1730.2|1731|1730.4|1730.2|1729.6|484
1608196890000|2020-12-17 09:21:30|1730.6|1730.4|1729.8|1729.4|1730.8|1730.4|1729.6|1729.4|5144
1608196900000|2020-12-17 09:21:40|1730.2|1729.6|1730.4|1730|1730.6|1730|1730.2|1729.4|428
1608196910000|2020-12-17 09:21:50|1730.6||1730.2||1730.6||1730.2||0
1608196920000|2020-12-17 09:22:00|1730|1729.6|1730|1729.4|1730.2|1729.8|1729.2|1728.8|1667
1608196930000|2020-12-17 09:22:10|1729.8|1729.6|1730.2|1729.8|1730.2|1729.8|1729.8|1729.4|314
1608196940000|2020-12-17 09:22:20|1730.4|1730|1730|1729.6|1730.4|1730.2|1729.8|1729.6|1823
1608196950000|2020-12-17 09:22:30|1730.2|1729.8|1731.6|1731|1731.6|1731|1730.2|1729.8|1099
1608196960000|2020-12-17 09:22:40|1731.4|1730.6|1730.8|1730.2|1731.4|1730.6|1730.4|1730.2|323
1608196970000|2020-12-17 09:22:50|1730.6|1730|1730.4|1729.8|1730.8|1730.2|1730.2|1729.8|100
1608196980000|2020-12-17 09:23:00|1730.2|1729.6|1730.2|1730|1730.6|1730|1730|1729.4|254
1608196990000|2020-12-17 09:23:10|1730.4|1730.2|1730.6|1730|1731|1730.2|1730.4|1730|143
1608197000000|2020-12-17 09:23:20|1730.4|1729.6|1730.4|1730|1730.6|1730|1730|1729.4|0
1608197010000|2020-12-17 09:23:30|1730.6|1730.2|1730.8|1730.4|1731|1730.4|1730.6|1730.2|0
1608197020000|2020-12-17 09:23:40|1731|1730.2|1730.8|1730.2|1731.2|1730.6|1730.6|1730.2|0
1608197030000|2020-12-17 09:23:50|1731|1730.4|1731.2|1730.6|1731.2|1730.6|1730.8|1730.4|0
1608197040000|2020-12-17 09:24:00|1731|1730.4|1730.8|1730.6|1731.2|1730.6|1730.8|1730.4|81
1608197050000|2020-12-17 09:24:10|1730.6|1730.2|1730.4|1729.8|1730.6|1730.2|1730.2|1729.6|508
1608197060000|2020-12-17 09:24:20|1730.6|1730|1731|1730.4|1731.2|1730.6|1730.2|1729.8|789
1608197070000|2020-12-17 09:24:30|1731.2|1730.6|1731.2|1730.6|1731.2|1730.6|1731|1730.6|0
1608197080000|2020-12-17 09:24:40|1731||1731.2||1731.2||1731||0
1608197090000|2020-12-17 09:24:50|1731|1730.4|1731.2|1730.6|1731.2|1730.6|1730.8|1730.4|0
1608197100000|2020-12-17 09:25:00|1731|1730.8|1732.8|1732.4|1733.2|1732.6|1731|1730.8|3103
1608197110000|2020-12-17 09:25:10|1732.6|1732.2|1732.4|1732.2|1732.8|1732.2|1732.4|1732.2|0
1608197120000|2020-12-17 09:25:20|1732.2|1732|1731.8|1731.4|1732.2|1732|1731.8|1731.2|1493
1608197130000|2020-12-17 09:25:30|1731.6|1731.2|1728.6|1728.2|1731.6|1731.2|1728.2|1728|2458
1608197140000|2020-12-17 09:25:40|1728.4|1728|1728.6|1728|1729|1728.4|1728.4|1728|600
1608197150000|2020-12-17 09:25:50|1728.4|1728.2|1728.4|1728|1728.6|1728.2|1728.4|1728|20
1608197160000|2020-12-17 09:26:00|1728.2|1727.6|1727.8|1727.6|1728.6|1727.6|1727|1726.6|2454
1608197170000|2020-12-17 09:26:10|1727.6|1727.2|1727.8|1727.2|1728.2|1727.6|1727.4|1726.8|863
1608197180000|2020-12-17 09:26:20|1728|1727.4|1728.8|1728.4|1729|1728.4|1728|1727.4|1524
1608197190000|2020-12-17 09:26:30|1729|1728.2|1728.4|1727.6|1729|1728.4|1728.2|1727.6|648
1608197200000|2020-12-17 09:26:40|1728.6|1727.8|1728.4|1727.8|1728.6|1728|1728.2|1727.6|0
1608197210000|2020-12-17 09:26:50|1728.2|1728|1728.6|1728|1728.6|1728.2|1728.2|1727.8|0
1608197230000|2020-12-17 09:27:10|1728.4|1727.8|1728.4|1727.8|1729|1728.4|1728.2|1727.8|39
1608197240000|2020-12-17 09:27:20|1728.2|1727.6|1727.2|1726.6|1728.2|1727.6|1727.2|1726.4|1279
1608197250000|2020-12-17 09:27:30|1727|1726.4|1726.4|1725.8|1727|1726.6|1726.2|1725.8|2169
1608197260000|2020-12-17 09:27:40|1726.6|1726|1727.4|1726.6|1727.4|1726.8|1726.6|1725.8|1371
1608197270000|2020-12-17 09:27:50|1727.2|1726.2|1726.6|1726.2|1727.2|1726.2|1726.4|1725.8|0
1608197280000|2020-12-17 09:28:00|1726.4|1726|1724.6|1724|1726.4|1726|1724.6|1724|3487
1608197290000|2020-12-17 09:28:10|1725|1724.2|1725|1724.4|1725|1724.4|1725|1724.2|334
1608197300000|2020-12-17 09:28:20|1724.8|1724.2|1724.8|1724|1725|1724.4|1724.4|1723.6|312
1608197310000|2020-12-17 09:28:30|1725|1724.2|1725.2|1724.6|1725.2|1724.8|1725|1724|240
1608197320000|2020-12-17 09:28:40|1725|1724.4|1725.8|1725.2|1726|1725.2|1725|1724.4|410
1608197330000|2020-12-17 09:28:50|1726|1725.4|1726|1725.8|1726|1725.8|1726|1725.4|0
1608197340000|2020-12-17 09:29:00|1726.2|1726|1726.2|1725.8|1726.8|1726.2|1726|1725.8|571
1608197350000|2020-12-17 09:29:10|1726|1725.2|1725|1724.4|1726|1725.4|1725|1724.4|18
1608197360000|2020-12-17 09:29:20|1724.8|1724.2|1725.4|1725|1725.4|1725|1724.6|1724|572
1608197370000|2020-12-17 09:29:30|1725.2|1724.8|1725|1724.6|1725.2|1725|1725|1724.4|0
1608197390000|2020-12-17 09:29:50|1724.8||1724.8||1724.8||1724.8||0
1608197400000|2020-12-17 09:30:00|1725.2|1724.8|1725.8|1725.4|1726.2|1725.6|1725.2|1724.8|845
1608197410000|2020-12-17 09:30:10|1726|1725.6|1725.8|1725.4|1726.2|1725.8|1725.8|1725.4|234
1608197420000|2020-12-17 09:30:20|1726.2|1725.6|1727|1726.4|1727.6|1726.8|1726.2|1725.6|357
1608197430000|2020-12-17 09:30:30|1727.2|1726.6|1727|1726.4|1727.2|1726.6|1726.6|1726|0
1608197440000|2020-12-17 09:30:40|1726.8|1726.2|1726.2|1726|1727|1726.2|1726.2|1726|400
1608197450000|2020-12-17 09:30:50|1726|1725.6|1725.6|1725.2|1726|1726|1725.6|1725.2|153
1608197460000|2020-12-17 09:31:00|1725.8|1725.4|1726.2|1725.6|1726.2|1725.6|1725.8|1725.4|237
1608197470000|2020-12-17 09:31:10|1726|1725.4|1725.8|1725.2|1726.2|1725.6|1725.6|1725.2|852
1608197480000|2020-12-17 09:31:20|1725.6|1725|1725.8|1725.2|1726|1725.4|1725.2|1724.8|1099
1608197490000|2020-12-17 09:31:30|1726|1725.4|1727|1726.4|1727|1726.4|1725.8|1725.4|116
1608197500000|2020-12-17 09:31:40|1726.8|1726|1726|1725.6|1727|1726|1726|1725.6|1038
1608197510000|2020-12-17 09:31:50|1725.8|1725.4|1726.2|1725.4|1726.2|1725.6|1725.8|1725.2|136
1608197520000|2020-12-17 09:32:00|1726|1725.6|1726|1725.6|1726.6|1726|1726|1725.6|1124
1608197530000|2020-12-17 09:32:10|1726.2|1725.8|1726.4|1725.8|1726.6|1725.8|1726|1725.6|9
1608197540000|2020-12-17 09:32:20|1726.2|1726|1727|1726.6|1727.2|1726.6|1726.2|1725.8|1048
1608197550000|2020-12-17 09:32:30|1727.2|1726.2|1726.6|1726|1727.2|1726.2|1726.6|1726|224
1608197560000|2020-12-17 09:32:40|1726.4|1725.8|1726|1725.6|1726.4|1726|1725.8|1725.4|773
1608197570000|2020-12-17 09:32:50||1725.8||1725.6||1725.8||1725.6|0
1608197580000|2020-12-17 09:33:00|1725.8|1725.4|1725.4|1725|1725.8|1725.4|1725.2|1725|803
1608197590000|2020-12-17 09:33:10|1725.6|1725.2|1726.6|1726|1726.8|1726|1725.6|1725.2|599
1608197600000|2020-12-17 09:33:20|1726.4|1725.8|1725.8|1725.2|1726.6|1725.8|1725.8|1725.2|445
1608197610000|2020-12-17 09:33:30|1725.6|1725.4|1725.6|1725.2|1726.2|1725.6|1725.6|1725.2|203
1608197620000|2020-12-17 09:33:40|1725.2|1725|1725|1724.6|1725.4|1725|1725|1724.6|1208
1608197630000|2020-12-17 09:33:50|1724.8|1724.4|1723.8|1723.2|1724.8|1724.4|1723.8|1723.2|1204
1608197640000|2020-12-17 09:34:00|1724|1723.4|1724.6|1724|1724.6|1724.2|1723.8|1723.4|1619
1608197650000|2020-12-17 09:34:10|1724.8|1724.2|1725|1724.4|1725|1724.4|1724.6|1724|0
1608197660000|2020-12-17 09:34:20|1724.8|1724|1724.2|1723.8|1724.8|1724|1724.2|1723.8|1
1608197670000|2020-12-17 09:34:30|1724.4|1724|1723.8|1723.2|1724.4|1724|1723.8|1723|0
1608197690000|2020-12-17 09:34:50|1723.6||1723.6||1723.6||1723.6||200
1608197700000|2020-12-17 09:35:00|1723.4|1723|1724.2|1723.4|1724.2|1723.8|1723.2|1723|1416
1608197710000|2020-12-17 09:35:10|1724|1723.6|1724.2|1723.6|1724.4|1723.6|1723.8|1723.4|0
1608197720000|2020-12-17 09:35:20|1724|1723.2|1724|1723.6|1724.2|1723.8|1723.6|1723.2|701
1608197730000|2020-12-17 09:35:30|1723.8|1723.4|1723|1722.6|1724|1723.4|1723|1722.4|358
1608197750000|2020-12-17 09:35:50|1722.8|1722.4|1724.2|1723.8|1724.2|1723.8|1722.6|1722.4|473
1608197770000|2020-12-17 09:36:10|1724|1723.4|1723.4|1723|1724|1723.6|1723.4|1723|438
1608197780000|2020-12-17 09:36:20|1723.8|1723.2|1723.6|1723.2|1723.8|1723.4|1723.6|1723|287
1608197790000|2020-12-17 09:36:30|1723.4|1722.4|1720.4|1720|1723.6|1722.6|1720.4|1720|5316
1608197800000|2020-12-17 09:36:40|1720.8|1720.2|1722.2|1721.6|1722.6|1722|1720.8|1720.2|2361
1608197810000|2020-12-17 09:36:50||1721.4||1721.6||1721.6||1721.4|0
1608197820000|2020-12-17 09:37:00|1722.4|1721.8|1722.4|1722.2|1722.4|1722.2|1722|1721.4|50
1608197830000|2020-12-17 09:37:10|1722.2|1721.8|1722.4|1721.8|1722.4|1722|1722|1721.4|412
1608197840000|2020-12-17 09:37:20|1722.2|1722|1720.8|1720.2|1722.4|1722|1720.2|1720|9598
1608197850000|2020-12-17 09:37:30|1720.6|1720.4|1720.8|1720.4|1721|1720.6|1720|1719.6|2545
1608197860000|2020-12-17 09:37:40|1720.6|1720.2|1720.2|1719.8|1720.6|1720.2|1720.2|1719.8|0
1608197870000|2020-12-17 09:37:50|1720.4|1720|1720.4|1720|1720.8|1720.2|1720.4|1719.8|410
1608197880000|2020-12-17 09:38:00|1720.6|1720.2|1720.6|1720.2|1720.8|1720.4|1720.4|1720|166
1608197890000|2020-12-17 09:38:10|1720.8|1720.6|1720.8|1720.2|1721.4|1720.8|1720.6|1720|335
1608197900000|2020-12-17 09:38:20|1720.6|1720.4|1722.6|1722|1723.2|1722.4|1720.4|1720.4|4955
1608197910000|2020-12-17 09:38:30|1722.4|1721.8|1722|1721.6|1722.4|1721.8|1722|1721.4|540
1608197920000|2020-12-17 09:38:40|1721.8|1721.2|1721.8|1721.2|1722|1721.4|1721.6|1721.2|204
1608197930000|2020-12-17 09:38:50|1721.6|1721|1721.2|1720.6|1721.6|1721.2|1721.2|1720.6|1418
1608197940000|2020-12-17 09:39:00|1721|1720.8|1721.4|1720.8|1722|1721.6|1721|1720.8|2922
1608197950000|2020-12-17 09:39:10||1720.6||1720.8||1721||1720.6|0
1608197960000|2020-12-17 09:39:20|1721.6|1721|1721.6|1721.4|1721.6|1721.4|1721.6|1720.8|259
1608197970000|2020-12-17 09:39:30||1721.2||1721||1721.2||1721|10
1608197980000|2020-12-17 09:39:40||1721.2||1721||1721.2||1721|0
1608197990000|2020-12-17 09:39:50|1722|1721.2|1722.8|1722.2|1723|1722.4|1722|1721.2|98
1608198000000|2020-12-17 09:40:00|1722.6|1722|1719.6|1719|1722.6|1722|1719|1718.4|10109
1608198010000|2020-12-17 09:40:10|1719.8|1719.2|1720|1719.4|1721|1720.4|1719.8|1719.2|2262
1608198020000|2020-12-17 09:40:20|1719.8|1719.6|1720|1719.4|1720.4|1719.8|1719.8|1719.4|249
1608198030000|2020-12-17 09:40:30|1720.2|1719.6|1721.2|1720.6|1721.4|1720.8|1719.8|1719.4|2083
1608198040000|2020-12-17 09:40:40|1721|1720.4|1721.2|1720.6|1721.2|1720.6|1720.8|1720.2|0
1608198050000|2020-12-17 09:40:50|1721|1720.8|1722|1721.4|1722.2|1721.4|1721|1720.6|341
1608198060000|2020-12-17 09:41:00|1722.2|1721.6|1722|1721.4|1722.6|1721.8|1722|1721.4|0
1608198070000|2020-12-17 09:41:10|1722.2|1721.6|1722.4|1722|1722.4|1722|1722.2|1721.6|0
1608198080000|2020-12-17 09:41:20|1722.2|1721.8|1722.4|1722|1722.6|1722|1721.8|1721.4|535
1608198090000|2020-12-17 09:41:30|1722.6|1722.2|1722|1721.4|1722.8|1722.2|1722|1721.4|1047
1608198100000|2020-12-17 09:41:40|1722.2|1721.6|1722.6|1722|1722.8|1722|1722.2|1721.6|215
1608198110000|2020-12-17 09:41:50|1722.8|1722.2|1723.2|1722.6|1723.2|1722.6|1722.6|1722|410
1608198120000|2020-12-17 09:42:00|1723|1722.8|1723|1722.4|1723.2|1722.8|1722.6|1722|0
1608198130000|2020-12-17 09:42:10|1722.8|1722|1722.6|1721.8|1722.8|1722|1722.4|1721.6|1
1608198140000|2020-12-17 09:42:20|1722.4|1721.6|1721.8|1721.2|1722.4|1721.8|1721.4|1721|2370
1608198150000|2020-12-17 09:42:30|1721.6|1721|1721|1720.4|1721.6|1721|1720.8|1720.2|1000
1608198160000|2020-12-17 09:42:40|1721.2|1720.6|1721.2|1720.6|1721.6|1721.2|1721|1720.4|841
1608198170000|2020-12-17 09:42:50|1721|1720.4|1721.2|1720.6|1721.2|1720.6|1720.8|1720.2|0
1608198180000|2020-12-17 09:43:00|1721|1720.4|1721.2|1720.8|1721.6|1721|1720.8|1720.2|0
1608198190000|2020-12-17 09:43:10|1721.4|1721|1721.6|1721|1721.6|1721|1721.2|1721|0
1608198200000|2020-12-17 09:43:20||1721.2||1721.2||1721.2||1721|0
1608198210000|2020-12-17 09:43:30|1721.4|1721|1721.6|1721.2|1721.6|1721.2|1721.4|1721|414
1608198220000|2020-12-17 09:43:40|1721.8|1721.4|1722.2|1721.6|1722.2|1721.6|1721.6|1721.4|505
1608198230000|2020-12-17 09:43:50|1722.4|1721.8|1722.6|1722|1722.6|1722|1722.4|1721.8|785
1608198240000|2020-12-17 09:44:00|1722.8|1722.2|1722.4|1721.8|1722.8|1722.2|1722|1721.6|62
1608198250000|2020-12-17 09:44:10|1722.2|1721.6|1722|1721.8|1722.2|1721.8|1722|1721.6|0
1608198260000|2020-12-17 09:44:20||1721.6||1721.6||1721.6||1721.6|0
1608198270000|2020-12-17 09:44:30|1721.8|1721.4|1721.6|1721|1722|1721.4|1721|1720.6|734
1608198280000|2020-12-17 09:44:40|1721.8|1720.8|1722.6|1722.2|1722.8|1722.2|1721.8|1720.8|14
1608198290000|2020-12-17 09:44:50|1722.8|1722|1722.2|1721.8|1722.8|1722|1722.2|1721.8|51
1608198300000|2020-12-17 09:45:00|1722|1721.6|1721.6|1721.2|1722.2|1721.6|1721.6|1721|303
1608198310000|2020-12-17 09:45:10|1721.4|1721|1721.2|1721|1721.4|1721|1721.2|1721|0
1608198320000|2020-12-17 09:45:20|1721|1720.8|1721|1720.6|1721|1720.8|1720.8|1720.4|844
1608198330000|2020-12-17 09:45:30|1721.4|1721|1721.6|1721|1721.8|1721.2|1721.2|1720.6|846
1608198340000|2020-12-17 09:45:40|1721.4|1721.2|1721.8|1721.4|1722|1721.4|1721.4|1721.2|4
1608198360000|2020-12-17 09:46:00|1721.6|1721|1721.6|1721.2|1721.8|1721.2|1721|1720.6|684
1608198370000|2020-12-17 09:46:10|1721.4|1721|1721.6|1721|1721.8|1721.2|1721.2|1720.8|655
1608198380000|2020-12-17 09:46:20|1721.4|1720.8|1720.4|1720|1721.6|1720.8|1720.4|1720|1019
1608198390000|2020-12-17 09:46:30|1720.2|1719.8|1719.6|1719.2|1720.4|1720|1719.6|1719.2|0
1608198400000|2020-12-17 09:46:40|1719.8|1719.4|1720.4|1719.8|1720.4|1719.8|1719.8|1719.4|1087
1608198410000|2020-12-17 09:46:50|1720.2|1720|1720.4|1720|1720.8|1720.4|1720.2|1720|327
1608198420000|2020-12-17 09:47:00|1720.6|1719.8|1721.2|1720.6|1721.4|1720.8|1720.6|1719.8|202
1608198430000|2020-12-17 09:47:10|1721|1720.4|1721.2|1720.6|1721.4|1720.8|1720.8|1720.4|0
1608198440000|2020-12-17 09:47:20|1721|1720.4|1721|1720.4|1721|1720.6|1720.8|1720.4|0
1608198450000|2020-12-17 09:47:30|1720.8|1720.6|1720.2|1719.6|1720.8|1720.6|1720.2|1719.6|1461
1608198460000|2020-12-17 09:47:40|1720|1719.8|1719.6|1719|1720|1719.8|1719.6|1719|0
1608198470000|2020-12-17 09:47:50|1719.4|1719.2|1719.8|1719.2|1719.8|1719.4|1719.4|1719|967
1608198480000|2020-12-17 09:48:00|1719.6|1719|1719.8|1719.4|1719.8|1719.4|1719.4|1718.8|12
1608198490000|2020-12-17 09:48:10|1720|1719.6|1720|1719.4|1720.2|1719.8|1719.8|1719.2|11
1608198500000|2020-12-17 09:48:20|1720.2|1719.6|1720.8|1720.2|1721|1720.4|1720|1719.4|0
1608198510000|2020-12-17 09:48:30|1721|1720.4|1720.8|1720.2|1721|1720.4|1720.6|1720.2|0
1608198520000|2020-12-17 09:48:40|1720.6||1720.6||1720.8||1720.4||0
1608198530000|2020-12-17 09:48:50|1720.4||1720.6||1720.6||1720.4||0
1608198540000|2020-12-17 09:49:00|1720.4|1720|1719.4|1719|1720.6|1720|1719.4|1719|377
1608198550000|2020-12-17 09:49:10||1719.2||1719||1719.2||1719|0
1608198560000|2020-12-17 09:49:20|1719.2|1718.8|1719.4|1718.8|1719.4|1718.8|1719|1718.6|0
1608198570000|2020-12-17 09:49:30|1719.2|1719|1719.4|1719|1719.4|1719|1719.2|1718.8|0
1608198580000|2020-12-17 09:49:40|1719.2|1718.6|1719.4|1718.8|1719.4|1719|1719|1718.6|12
1608198590000|2020-12-17 09:49:50|1719.2|1719|1719.2|1718.6|1719.2|1719|1719|1718.6|188
1608198600000|2020-12-17 09:50:00|1718.8||1719||1719||1718.8||593
1608198610000|2020-12-17 09:50:10|1718.8|1718.4|1718.4|1718|1718.8|1718.4|1718.2|1717.4|2166
1608198620000|2020-12-17 09:50:20|1718.6|1718.2|1719.8|1719.2|1720|1719.6|1718.4|1718.2|3695
1608198630000|2020-12-17 09:50:30|1719.6|1719|1719.2|1718.6|1719.6|1719|1718.8|1718.4|288
1608198650000|2020-12-17 09:50:50|1719.4|1718.8|1719.2|1718.6|1719.4|1719|1718.8|1718.4|313
1608198660000|2020-12-17 09:51:00|1719.4|1718.8|1719.8|1719.2|1720.2|1719.4|1719.2|1718.8|791
1608198670000|2020-12-17 09:51:10|1719.6|1719.4|1719.8|1719.4|1720|1719.4|1719.6|1719.2|838
1608198680000|2020-12-17 09:51:20|1719.6|1719.2|1719.6|1719.2|1720|1719.2|1719|1718.6|705
1608198690000|2020-12-17 09:51:30|1719.8||1719.8||1719.8||1719.8||0
1608198700000|2020-12-17 09:51:40|1720|1719.4|1720|1719.6|1720.4|1720|1719.8|1719.4|860
1608198710000|2020-12-17 09:51:50|1719.8|1719.4|1719.6|1719|1719.8|1719.4|1719.6|1719|493
1608198720000|2020-12-17 09:52:00|1719.8|1719.2|1720|1719.4|1720.4|1719.8|1719.8|1719.2|0
1608198730000|2020-12-17 09:52:10|1719.8|1719.2|1719|1718.4|1719.8|1719.2|1719|1718.4|782
1608198740000|2020-12-17 09:52:20|1718.8|1718.2|1719|1718.4|1719|1718.4|1718.6|1718|0
1608198750000|2020-12-17 09:52:30|1719.2|1718.6|1720|1719.4|1720.2|1719.6|1719.2|1718.6|295
1608198760000|2020-12-17 09:52:40|1719.8|1719.2|1719.8|1719.2|1720|1719.4|1719.8|1719.2|0
1608198770000|2020-12-17 09:52:50|1720|1719.4|1719.8|1719.2|1720|1719.4|1719.6|1719.2|0
1608198780000|2020-12-17 09:53:00|1720|1719.4|1719.8|1719.2|1720.2|1719.6|1719.6|1719|441
1608198790000|2020-12-17 09:53:10|1720|1719.4|1720.2|1719.6|1720.2|1719.6|1719.8|1719.2|0
1608198810000|2020-12-17 09:53:30|1720|1719.4|1720|1719.2|1720.2|1719.6|1719.8|1719.2|0
1608198820000|2020-12-17 09:53:40|1719.8|1719|1719.2|1718.8|1719.8|1719.2|1719.2|1718.8|132
1608198830000|2020-12-17 09:53:50|1719.4||1719.4||1719.4||1719.2||0
1608198840000|2020-12-17 09:54:00|1719.2|1719|1721.2|1720.6|1721.4|1720.6|1719.2|1719|6130
1608198850000|2020-12-17 09:54:10|1721|1720.2|1720.8|1720.2|1721|1720.2|1720.6|1720.2|400
1608198860000|2020-12-17 09:54:20|1720.6|1720.4|1721.2|1720.4|1721.2|1720.8|1720.4|1720.2|600
1608198870000|2020-12-17 09:54:30|1721|1720.2|1721.2|1720.8|1721.2|1721|1720.8|1720.2|572
1608198890000|2020-12-17 09:54:50|1721|1721|1721|1720.4|1721.2|1721|1721|1720.4|942
1608198900000|2020-12-17 09:55:00|1720.8|1720.2|1720|1719.6|1720.8|1720.4|1720|1719.6|1529
1608198910000|2020-12-17 09:55:10||1719.8||1719.6||1719.8||1719.6|204
1608198920000|2020-12-17 09:55:20|1720.4|1719.8|1720.2|1719.8|1720.6|1720|1720.2|1719.6|650
1608198930000|2020-12-17 09:55:30|1720.6|1720|1720.4|1719.8|1720.6|1720.2|1720.4|1719.8|200
1608198940000|2020-12-17 09:55:40|1720.2|1720|1719.2|1718.8|1720.2|1720|1719.2|1718.6|1753
1608198950000|2020-12-17 09:55:50|1719.4|1718.6|1719.2|1718.8|1719.4|1718.8|1719|1718.4|0
1608198960000|2020-12-17 09:56:00|||||||||171
1608198980000|2020-12-17 09:56:20|1719|1718.4|1719.2|1718.4|1719.2|1718.6|1718.8|1718.4|455
1608198990000|2020-12-17 09:56:30|1719.4|1718.6|1719|1718.4|1719.8|1719.4|1719|1718.4|849
1608199000000|2020-12-17 09:56:40|1718.8||1719||1719||1718.8||0
1608199010000|2020-12-17 09:56:50||1718.6||1718.6||1718.6||1718.6|0
1608199020000|2020-12-17 09:57:00|1718.8|1718.4|1718.8|1718.4|1718.8|1718.4|1718.8|1718.4|181
1608199030000|2020-12-17 09:57:10||1718.6||1718.6||1718.6||1718.6|0
1608199040000|2020-12-17 09:57:20|1719|1718.8|1719|1718.6|1719|1718.8|1719|1718.4|347
1608199060000|2020-12-17 09:57:40|1718.8|1718.4|1718.8|1718.6|1718.8|1718.6|1718.8|1718.4|287
1608199070000|2020-12-17 09:57:50|1719|1718.8|1719|1718.6|1719|1718.8|1719|1718.6|110
1608199080000|2020-12-17 09:58:00|1718.8|1718.4|1718.6|1718.2|1718.8|1718.4|1718.4|1718.2|195
1608199090000|2020-12-17 09:58:10|1718.4|1718|1718.6|1718.2|1718.6|1718.2|1718.4|1718|55
1608199100000|2020-12-17 09:58:20|1718.4||1718.4||1718.4||1718.4||0
1608199110000|2020-12-17 09:58:30||1718||1718||1718||1718|1
1608199120000|2020-12-17 09:58:40||1718.2||1718||1718.2||1718|0
1608199130000|2020-12-17 09:58:50||1718.2||1718.2||1718.2||1718.2|0
1608199140000|2020-12-17 09:59:00||1718||1718||1718.2||1718|703
1608199150000|2020-12-17 09:59:10|1718.2|1717.8|1718.4|1717.8|1718.4|1718|1718|1717.6|812
1608199160000|2020-12-17 09:59:20||1718||1718||1718||1718|0
1608199170000|2020-12-17 09:59:30|1718.6|1718.2|1718.6|1718.2|1718.6|1718.2|1718.6|1718.2|27
1608199180000|2020-12-17 09:59:40|1718.4|1718|1718.4|1717.8|1718.4|1718|1718.4|1717.8|0
1608199190000|2020-12-17 09:59:50||1718||1718.2||1718.2||1718|200
1608199200000|2020-12-17 10:00:00|1718.6|1718.4|1718.8|1718.4|1719|1718.6|1718.6|1718.2|376
1608199210000|2020-12-17 10:00:10|1718.6|1718.2|1718.4|1717.8|1718.6|1718.2|1718.2|1717.8|589
1608199220000|2020-12-17 10:00:20|1718.2|1718|1718.8|1718.4|1718.8|1718.6|1718|1717.6|3837
1608199230000|2020-12-17 10:00:30|1718.6|1718.2|1718.6|1718|1718.6|1718.2|1718.4|1717.8|1159
1608199240000|2020-12-17 10:00:40|1718.4|1718.2|1717.8|1717.4|1718.6|1718.2|1717.8|1717|2185
1608199250000|2020-12-17 10:00:50|1717.6|1717.2|1717.8|1717|1717.8|1717.2|1717.6|1717|100
1608199260000|2020-12-17 10:01:00|1717.6|1717.2|1717.6|1717|1717.6|1717.2|1717.6|1717|0
1608199270000|2020-12-17 10:01:10|1717.2|1716.8|1717|1716.4|1717.6|1716.8|1717|1716.4|1687
1608199280000|2020-12-17 10:01:20|1716.8|1716.2|1716.4|1716|1716.8|1716.2|1716.4|1716|857
1608199290000|2020-12-17 10:01:30|1716.8|1716.2|1716|1715.4|1716.8|1716.2|1716|1715.4|552
1608199300000|2020-12-17 10:01:40|1715.6|1715.2|1715.2|1714.6|1716|1715.2|1715.2|1714.4|819
1608199310000|2020-12-17 10:01:50|1715|1714.4|1714.8|1714.2|1715.4|1715.2|1714.8|1714|8819
1608199320000|2020-12-17 10:02:00|1714.4|1714|1714.4|1714|1714.8|1714.2|1714.4|1713.8|665
1608199330000|2020-12-17 10:02:10|1714.2|1713.8|1714.2|1713.6|1714.2|1713.8|1713.6|1713|3550
1608199340000|2020-12-17 10:02:20|1714|1713.8|1713.8|1713.2|1714|1714|1713.8|1713.2|706
1608199350000|2020-12-17 10:02:30|1713.6|1713|1713.6|1713|1713.6|1713.2|1713.6|1713|0
1608199360000|2020-12-17 10:02:40|1713.4|1712.8|1712.6|1712|1713.4|1712.8|1712.6|1711.8|106
1608199370000|2020-12-17 10:02:50|1712.4|1711.8|1712.4|1711.8|1712.4|1712|1712.4|1711.8|0
1608199380000|2020-12-17 10:03:00|1712.6|1712|1712.6|1712.2|1712.8|1712.4|1712.6|1712|1302
1608199390000|2020-12-17 10:03:10|1712.4|1712|1713|1712.6|1713|1712.6|1712.2|1711.8|2405
1608199400000|2020-12-17 10:03:20|1712.8|1712.4|1712.8|1712.2|1712.8|1712.6|1712.8|1712.2|400
1608199410000|2020-12-17 10:03:30|1712.6|1712|1713.8|1713.4|1713.8|1713.6|1712.6|1711.8|1152
1608199420000|2020-12-17 10:03:40||1713.2||1713.2||1713.4||1713.2|0
1608199430000|2020-12-17 10:03:50|1713.6|1713|1713.2|1712.6|1713.6|1713|1713.2|1712.6|142
1608199440000|2020-12-17 10:04:00|1713.4|1712.8|1713.8|1713.2|1713.8|1713.2|1713.4|1712.8|0
1608199450000|2020-12-17 10:04:10|1714.2|1713.4|1714.2|1713.6|1714.2|1713.6|1713.8|1713.2|1426
1608199460000|2020-12-17 10:04:20|1714.4|1713.8|1714.4|1714|1714.4|1714|1714|1713.4|0
1608199480000|2020-12-17 10:04:40|1714.2|1713.6|1713.8|1713.4|1714.2|1713.6|1713.8|1713.4|421
1608199500000|2020-12-17 10:05:00|1713.6|1713.2|1713|1712.4|1713.6|1713.2|1713|1712.4|6162
1608199510000|2020-12-17 10:05:10|1712.8|1712.2|1713.4|1712.8|1713.4|1713|1712.8|1712.2|2006
1608199520000|2020-12-17 10:05:20|1713.2|1712.6|1713.2|1712.8|1713.4|1712.8|1712.8|1712.2|111
1608199530000|2020-12-17 10:05:30|1713.4|1713|1713.8|1713.2|1713.8|1713.6|1713.4|1713|1575
1608199540000|2020-12-17 10:05:40|1713.6|1713.4|1713.6|1713|1713.6|1713.4|1713.6|1713|0
1608199550000|2020-12-17 10:05:50||1713.2||1713||1713.2||1712.8|29
1608199560000|2020-12-17 10:06:00|1713.4|1712.8|1713|1712.6|1713.4|1713|1713|1712.6|22
1608199570000|2020-12-17 10:06:10|1713.2|1712.8|1712.6|1712.2|1713.2|1713|1712.6|1712.2|1325
1608199580000|2020-12-17 10:06:20||1712||1712.2||1712.2||1712|8
1608199590000|2020-12-17 10:06:30|1713|1712.4|1713.6|1713.2|1713.8|1713.4|1712.6|1712.4|1326
1608199600000|2020-12-17 10:06:40|1713.4|1713|1713.4|1713|1713.4|1713.2|1713.4|1713|0
1608199610000|2020-12-17 10:06:50|1713.2|1712.8|1712.6|1712.2|1713.4|1713|1712.4|1712|365
1608199620000|2020-12-17 10:07:00|1712.2|1712|1712.4|1711.8|1712.4|1712|1712|1711.6|866
1608199640000|2020-12-17 10:07:20|1712.6|1712|1713.4|1713.2|1713.6|1713.4|1712.6|1711.8|3628
1608199650000|2020-12-17 10:07:30|1713.2|1713|1713.2|1713|1713.2|1713|1713.2|1713|662
1608199660000|2020-12-17 10:07:40|1713|1712.8|1712.8|1712.4|1713|1712.8|1712.8|1712.2|104
1608199670000|2020-12-17 10:07:50||1712.6||1712.4||1712.6||1712.4|0
1608199680000|2020-12-17 10:08:00|1712.6|1712|1712.2|1711.8|1713.2|1712.6|1712.2|1711.6|3956
1608199690000|2020-12-17 10:08:10|1712|1711.6|1712|1711.6|1712.2|1711.6|1712|1711.6|1180
1608199700000|2020-12-17 10:08:20|1712.2|1711.8|1713.6|1713|1713.8|1713.2|1712.2|1711.8|945
1608199710000|2020-12-17 10:08:30|1713.4|1712.8|1713.4|1712.8|1713.4|1712.8|1713.4|1712.8|0
1608199720000|2020-12-17 10:08:40|1713.2|1712.6|1713.4|1712.8|1713.4|1712.8|1712.8|1712.6|548
1608199730000|2020-12-17 10:08:50|1713.2|1713|1713|1712.6|1713.6|1713.2|1713|1712.6|5442
1608199740000|2020-12-17 10:09:00|1713.2|1712.8|1713.6|1713|1713.6|1713.2|1713.2|1712.6|0
1608199750000|2020-12-17 10:09:10|1713.4|1713.2|1713.4|1713|1713.4|1713.2|1713.2|1712.8|51
1608199760000|2020-12-17 10:09:20|1713.6|1712.8|1713.6|1713.2|1713.6|1713.4|1713.6|1712.8|651
1608199770000|2020-12-17 10:09:30|1713.8|1713.4|1714|1713.6|1714.2|1714|1713.8|1713.4|1185
1608199780000|2020-12-17 10:09:40|1714.4|1713.8|1714|1713.4|1714.6|1714|1713.8|1713.4|461
1608199790000|2020-12-17 10:09:50|1713.8|1713|1713.6|1713|1713.8|1713|1713.4|1713|188
1608199800000|2020-12-17 10:10:00||1713.2||1713.2||1713.2||1713|0
1608199810000|2020-12-17 10:10:10|1714|1713.4|1713.6|1713.2|1714.2|1713.6|1713.6|1713.2|410
1608199820000|2020-12-17 10:10:20|1713.4|1713|1712.6|1712|1713.6|1713|1712.4|1711.8|978
1608199830000|2020-12-17 10:10:30|1712.4|1711.8|1712.2|1711.6|1712.4|1712|1712|1711.6|0
1608199840000|2020-12-17 10:10:40|1712.4|1711.8|1712|1711.4|1712.4|1712.2|1711.8|1711.2|389
1608199850000|2020-12-17 10:10:50|1711.8|1711.2|1712.2|1711.8|1712.2|1711.8|1711.2|1711|496
1608199860000|2020-12-17 10:11:00|1712.4|1712|1712.2|1712|1712.4|1712|1712.2|1712|0
1608199870000|2020-12-17 10:11:10|1712|1711.6|1712.2|1711.8|1712.2|1711.8|1712|1711.6|507
1608199880000|2020-12-17 10:11:20|1712.4|1712|1712.8|1712.4|1713|1712.4|1712.4|1711.8|14
1608199890000|2020-12-17 10:11:30|1713|1712.6|1713|1712.4|1713.4|1712.6|1712.8|1712.4|0
1608199900000|2020-12-17 10:11:40|1712.8|1712.2|1712.2|1711.8|1712.8|1712.2|1712|1711.6|0
1608199910000|2020-12-17 10:11:50|1712|1711.6|1712.2|1711.6|1712.2|1711.6|1711.8|1711.6|124
1608199920000|2020-12-17 10:12:00|1712|1711.8|1712.6|1712.2|1712.6|1712.2|1712|1711.8|13
1608199930000|2020-12-17 10:12:10|1712.4|1712|1712|1711.6|1712.4|1712|1711.8|1711.6|971
1608199940000|2020-12-17 10:12:20|1711.8|1711.4|1712|1711.4|1712|1711.6|1711.6|1711|248
1608199950000|2020-12-17 10:12:30|1711.8|1711.2|1712.4|1711.8|1712.4|1711.8|1711.8|1711.2|0
1608199960000|2020-12-17 10:12:40|1712.2|1711.4|1711.2|1710.6|1712.2|1711.8|1710.8|1710.4|3706
1608199970000|2020-12-17 10:12:50|1711|1710.4|1711|1710.4|1711|1710.6|1710.8|1710|0
1608199980000|2020-12-17 10:13:00|1711.2|1710.6|1711.2|1710.6|1711.2|1710.6|1711.2|1710.4|0
1608199990000|2020-12-17 10:13:10|1711|1710.4|1711|1710.4|1711|1710.4|1711|1710.4|0
1608200000000|2020-12-17 10:13:20|1710.8|1710.2|1711|1710.4|1711.2|1710.6|1710.8|1710.2|1
1608200010000|2020-12-17 10:13:30|1711.2|1710.6|1711|1710.4|1711.2|1710.6|1710.8|1710.2|89
1608200020000|2020-12-17 10:13:40|1710.8|1710.6|1710.4|1709.8|1710.8|1710.6|1710.2|1709.6|8866
1608200050000|2020-12-17 10:14:10|1710.2|1710|1710.4|1710|1710.4|1710.2|1710.2|1709.8|60
1608200060000|2020-12-17 10:14:20|1710.6|1710.4|1711.6|1711|1712|1711.4|1710.4|1710.2|5523
1608200070000|2020-12-17 10:14:30|1711.4|1710.8|1711.4|1711|1711.6|1711|1711.4|1710.8|0
1608200080000|2020-12-17 10:14:40|1711.6|1711.2|1711.6|1711.2|1711.6|1711.4|1711.6|1711|200
1608200090000|2020-12-17 10:14:50||1711||1711||1711.4||1711|0
1608200100000|2020-12-17 10:15:00||1711.2||1711||1711.4||1711|0
1608200120000|2020-12-17 10:15:20|1712|1711.2|1712|1711.4|1712|1711.6|1712|1711.2|144
1608200130000|2020-12-17 10:15:30|1712.2|1711.6|1713|1712.4|1713.2|1712.6|1712.2|1711.6|710
1608200140000|2020-12-17 10:15:40|1712.8|1712.6|1714.2|1713.8|1714.2|1714|1712.8|1712.4|8380
1608200150000|2020-12-17 10:15:50|1714|1713.6|1715|1714.4|1715|1714.4|1714|1713.4|612
1608200170000|2020-12-17 10:16:10|1714.8|1714.6|1714.8|1714.4|1714.8|1714.8|1714.8|1714.4|400
1608200180000|2020-12-17 10:16:20|1715|1714.2|1714.4|1714|1715|1714.2|1714.4|1713.8|732
1608200190000|2020-12-17 10:16:30|1714.2|1713.8|1714.4|1714|1714.4|1714|1714|1713.6|383
1608200200000|2020-12-17 10:16:40|1714.2|1713.8|1714.4|1714|1714.4|1714|1714.2|1713.6|0
1608200210000|2020-12-17 10:16:50|1714.2|1713.8|1714.2|1713.8|1714.2|1714|1714.2|1713.8|0
1608200220000|2020-12-17 10:17:00||1714||1714||1714||1714|175
1608200230000|2020-12-17 10:17:10|1714.4|1714.2|1715|1714.4|1715|1714.8|1714.4|1714|1356
1608200240000|2020-12-17 10:17:20|1715.4|1714.6|1715.4|1715|1715.4|1715.2|1715.4|1714.6|1387
1608200250000|2020-12-17 10:17:30|1715.6|1715.2|1716|1715.6|1716|1715.8|1715.6|1715.2|1211
1608200260000|2020-12-17 10:17:40|1716.6|1715.8|1716.8|1716.2|1717|1716.2|1716.6|1715.8|1496
1608200270000|2020-12-17 10:17:50|1717|1716.4|1716.6|1715.8|1717.4|1716.8|1716.2|1715.6|332
1608200280000|2020-12-17 10:18:00|1716.4|1716|1716.4|1715.8|1716.6|1716|1716.4|1715.8|0
1608200290000|2020-12-17 10:18:10|1716.6|1716|1716.6|1716|1717|1716.4|1716.6|1716|443
1608200300000|2020-12-17 10:18:20|1716.4|1715.8|1716.6|1716|1716.6|1716|1716.4|1715.8|1
1608200310000|2020-12-17 10:18:30||1716.2||1716||1716.2||1716|0
1608200320000|2020-12-17 10:18:40|1716.8|1716.2|1716.8|1716.4|1716.8|1716.4|1716.8|1716|3000
1608200330000|2020-12-17 10:18:50|1716.6|1716.6|1716.6|1716|1716.6|1716.6|1716.4|1715.8|299
1608200340000|2020-12-17 10:19:00|1716.4|1716.2|1715.8|1715.4|1716.4|1716.2|1715.6|1715|1263
1608200350000|2020-12-17 10:19:10|1716.2|1715.6|1716.6|1716|1716.8|1716.2|1716.2|1715.6|22
1608200360000|2020-12-17 10:19:20|1716.8|1716.2|1716.8|1716.2|1716.8|1716.6|1716.6|1716|148
1608200370000|2020-12-17 10:19:30|1716.6|1716.4|1716.4|1716|1716.6|1716.4|1716.4|1715.8|109
1608200380000|2020-12-17 10:19:40|1716.6|1716.2|1716.6|1716|1716.6|1716.2|1716.6|1716|0
1608200390000|2020-12-17 10:19:50||1716.2||1716||1716.2||1716|0
1608200400000|2020-12-17 10:20:00|1716.4|1716.2|1715.2|1714.6|1716.4|1716.2|1715|1714.6|2262
1608200410000|2020-12-17 10:20:10|1715|1714.4|1714.4|1713.8|1715|1714.4|1714.4|1713.8|191
1608200420000|2020-12-17 10:20:20||1714||1714||1714||1713.8|411
1608200430000|2020-12-17 10:20:30|1714.2|1713.8|1714.4|1714|1714.4|1714.2|1713.8|1713.4|218
1608200440000|2020-12-17 10:20:40|1714.2|1713.8|1713.8|1713.2|1714.4|1713.8|1713.4|1713|0
1608200450000|2020-12-17 10:20:50|1713.6|1713|1713.6|1713|1714|1713.4|1713.6|1713|0
1608200460000|2020-12-17 10:21:00|1713.4|1713.2|1713.8|1713.2|1713.8|1713.4|1713.4|1713.2|783
1608200470000|2020-12-17 10:21:10|1713.6|1713.4|1713.6|1713.2|1713.6|1713.4|1713.6|1713.2|30
1608200480000|2020-12-17 10:21:20|1713.8|1713.4|1713.8|1713.4|1713.8|1713.4|1713.8|1713.2|0
1608200490000|2020-12-17 10:21:30|1714.2|1713.6|1714.2|1713.8|1714.2|1713.8|1713.8|1713.4|214
1608200500000|2020-12-17 10:21:40|1714|1713.4|1713.8|1713.4|1714|1713.6|1713.8|1713.4|0
1608200510000|2020-12-17 10:21:50||1713.6||1713.4||1713.6||1713.4|0
1608200520000|2020-12-17 10:22:00|1714|1713.6|1714.4|1713.8|1714.4|1714|1714|1713.6|427
1608200530000|2020-12-17 10:22:10|1714.6|1714|1714.4|1713.8|1714.6|1714|1714.4|1713.8|0
1608200540000|2020-12-17 10:22:20|1714.2|1713.6|1713.8|1713.4|1714.4|1713.6|1713.8|1713.4|926
1608200560000|2020-12-17 10:22:40||1713.6||1713.4||1713.6||1713.4|100
1608200570000|2020-12-17 10:22:50|1713.6||1713.6||1713.6||1713.6||0
1608200580000|2020-12-17 10:23:00|1713.4|1713.2|1713.6|1713.2|1713.8|1713.2|1713.4|1713|990
1608200590000|2020-12-17 10:23:10|1713.8|1713.4|1713.6|1713.4|1713.8|1713.6|1713.6|1713.2|414
1608200610000|2020-12-17 10:23:30|1714|1713.8|1715.4|1714.8|1715.4|1714.8|1714|1713.8|1328
1608200620000|2020-12-17 10:23:40|1715.6|1715|1715.8|1715.2|1716.2|1715.6|1715.4|1715|467
1608200630000|2020-12-17 10:23:50|1715.6|1715|1715.8|1715.2|1715.8|1715.2|1715.4|1715|160
1608200640000|2020-12-17 10:24:00|1715.6|1715|1715.8|1715|1715.8|1715.2|1715.6|1715|0
1608200650000|2020-12-17 10:24:10|1715.6|1715.2|1715.2|1714.6|1715.6|1715.2|1715|1714.4|1308
1608200660000|2020-12-17 10:24:20|1715|1714.4|1714.8|1714.2|1715.2|1714.6|1714.8|1714.2|0
1608200670000|2020-12-17 10:24:30|1714.6|1714|1714.2|1713.6|1714.6|1714|1714.2|1713.6|0
1608200680000|2020-12-17 10:24:40|1714.4|1713.8|1714.8|1714.2|1714.8|1714.4|1714.2|1713.6|9
1608200690000|2020-12-17 10:24:50|1714.6|1714|1714.6|1714|1714.6|1714.2|1714.2|1713.6|2174
1608200700000|2020-12-17 10:25:00|1714.4||1714.4||1714.6||1714.4||0
1608200710000|2020-12-17 10:25:10|1714.6|1714.2|1715.2|1714.8|1715.6|1715|1714.6|1714.2|351
1608200720000|2020-12-17 10:25:20|1715.4|1715|1715.4|1715|1715.4|1715|1715.2|1714.8|0
1608200730000|2020-12-17 10:25:30|1715.2|1714.8|1715.2|1714.8|1715.4|1714.8|1715.2|1714.8|0
1608200740000|2020-12-17 10:25:40|1715|1714.4|1714.8|1714.2|1715|1714.4|1714.8|1714.2|491
1608200750000|2020-12-17 10:25:50|1714.6||1714.6||1714.6||1714.6||0
1608200760000|2020-12-17 10:26:00|1714.4|1714|1714.4|1713.8|1714.4|1714.2|1714.2|1713.8|1309
1608200770000|2020-12-17 10:26:10||1714||1714||1714||1714|0
1608200780000|2020-12-17 10:26:20||1713.8||1713.8||1713.8||1713.8|0
1608200800000|2020-12-17 10:26:40||1714||1714||1714||1713.8|0
1608200830000|2020-12-17 10:27:10|1714.2||1714.4||1714.4||1714.2||0
1608200840000|2020-12-17 10:27:20|1714.6|1714.2|1714.8|1714.2|1714.8|1714.6|1714.6|1714|2545
1608200850000|2020-12-17 10:27:30|1715.2|1714.4|1715|1714.2|1715.2|1715|1714.6|1714.2|302
1608200860000|2020-12-17 10:27:40|1714.8|1714.4|1714.6|1714.2|1714.8|1714.4|1714|1713.8|869
1608200870000|2020-12-17 10:27:50|1714.8|1714.4|1714.8|1714.4|1714.8|1714.4|1714.8|1714.2|0
1608200880000|2020-12-17 10:28:00|1715.2|1714.6|1715.8|1715.4|1716|1715.6|1715.2|1714.4|1680
1608200890000|2020-12-17 10:28:10|1715.6|1715.6|1716.4|1715.8|1716.4|1715.8|1715.6|1715|1186
1608200900000|2020-12-17 10:28:20|1716.2|1715.6|1716|1715.4|1716.4|1715.6|1715.8|1715.2|464
1608200910000|2020-12-17 10:28:30|1715.8|1715.6|1715.6|1715.2|1715.8|1715.6|1715.6|1715|1000
1608200920000|2020-12-17 10:28:40|1716|1715.4|1716.2|1715.6|1716.2|1715.8|1716|1715.4|335
1608200930000|2020-12-17 10:28:50||1715.8||1715.8||1715.8||1715.8|0
1608200950000|2020-12-17 10:29:10|1716.4|1716|1716.6|1716.2|1716.8|1716.2|1716.2|1715.8|236
1608200960000|2020-12-17 10:29:20|1716.8|1716.4|1717.2|1716.6|1717.4|1716.6|1716.8|1716.2|1219
1608200970000|2020-12-17 10:29:30|1717.4|1716.8|1717.4|1716.8|1717.4|1716.8|1717.4|1716.8|0
1608200980000|2020-12-17 10:29:40||1717||1717||1717||1717|0
1608200990000|2020-12-17 10:29:50|1717.2|1717.2|1718.4|1718|1718.6|1718|1717.2|1717|1568
1608201000000|2020-12-17 10:30:00|1718.2|1717.8|1718|1717.6|1718.4|1717.8|1718|1717.6|553
1608201010000|2020-12-17 10:30:10|1717.8|1717.4|1717.6|1717.4|1717.8|1717.4|1717.4|1717|762
1608201020000|2020-12-17 10:30:20|1717.8|1717.2|1718|1717.8|1718.4|1717.8|1717.8|1717.2|356
1608201030000|2020-12-17 10:30:30|1717.8|1717.6|1718|1717.4|1718|1717.8|1717.8|1717.4|374
1608201040000|2020-12-17 10:30:40|1717.8|1717.2|1717.6|1717|1717.8|1717.2|1717.4|1716.8|122
1608201060000|2020-12-17 10:31:00|1717.4|1716.8|1717.2|1716.4|1717.4|1716.8|1717|1716.4|0
1608201070000|2020-12-17 10:31:10|1717.6|1716.6|1717.6|1717|1717.6|1717.2|1717.6|1716.4|32
1608201080000|2020-12-17 10:31:20|1717.8|1717.2|1717.8|1717.2|1717.8|1717.4|1717.6|1717|0
1608201090000|2020-12-17 10:31:30|1718|1717.4|1718.4|1717.6|1718.4|1718|1717.8|1717.2|0
1608201100000|2020-12-17 10:31:40|1718.6|1717.8|1718.6|1718.2|1718.8|1718.4|1718.6|1717.8|178
1608201110000|2020-12-17 10:31:50|1719|1718.4|1718.4|1717.8|1719.4|1718.6|1718.2|1717.6|3020
1608201120000|2020-12-17 10:32:00|1718.2|1717.6|1718|1717.6|1718.2|1717.6|1717.8|1717.4|0
1608201130000|2020-12-17 10:32:10||1717.4||1717.4||1717.4||1717.4|0
1608201140000|2020-12-17 10:32:20|1717.8|1717.2|1717.6|1717.4|1717.8|1717.4|1717.6|1717.2|0
1608201150000|2020-12-17 10:32:30|1717.4|1717.2|1717.6|1717.2|1717.6|1717.4|1717.4|1717|147
1608201160000|2020-12-17 10:32:40||1717||1717||1717||1717|20
1608201170000|2020-12-17 10:32:50|1717.8|1717.2|1717.8|1717.6|1717.8|1717.6|1717.6|1717.2|657
1608201180000|2020-12-17 10:33:00|1718.2|1717.4|1717.6|1717|1718.2|1718|1717.4|1717|1325
1608201190000|2020-12-17 10:33:10|1717.4|1716.8|1717|1716.6|1717.4|1716.8|1716.8|1716.4|4071
1608201200000|2020-12-17 10:33:20||1716.8||1716.6||1716.8||1716.6|10
1608201210000|2020-12-17 10:33:30|1717.4|1716.8|1717.8|1717.4|1717.8|1717.4|1717.4|1716.8|922
1608201220000|2020-12-17 10:33:40|1717.6|1717.2|1717.8|1717.4|1717.8|1717.4|1717.6|1717.2|10
1608201230000|2020-12-17 10:33:50||1717.6||1717.6||1717.6||1717.4|0
1608201240000|2020-12-17 10:34:00||1717.4||1717.4||1717.4||1717.4|50
1608201250000|2020-12-17 10:34:10|1718.2|1717.6|1718|1717.4|1718.4|1718|1718|1717.2|1123
1608201260000|2020-12-17 10:34:20||1717.2||1717.4||1717.6||1717.2|0
1608201270000|2020-12-17 10:34:30||1717.6||1717.6||1717.6||1717.4|0
1608201280000|2020-12-17 10:34:40|1717.8|1717.4|1717.6|1717.2|1717.8|1717.4|1717.6|1717.2|0
1608201300000|2020-12-17 10:35:00|1717.4|1717|1716.8|1716.2|1717.6|1717.2|1716.4|1716|5275
1608201310000|2020-12-17 10:35:10|1717|1716.4|1717.4|1716.8|1717.4|1716.8|1717|1716.4|0
1608201320000|2020-12-17 10:35:20|1717.2|1716.6|1716.8|1716.2|1717.2|1716.6|1716.8|1716.2|0
1608201330000|2020-12-17 10:35:30|1716.6|1716.4|1716.6|1716|1716.8|1716.4|1716.6|1716|0
1608201340000|2020-12-17 10:35:40||1716.2||1716.2||1716.2||1716|0
1608201350000|2020-12-17 10:35:50|1716.8|1716|1716.6|1716|1716.8|1716|1716.2|1716|302
1608201360000|2020-12-17 10:36:00|1716.4|1715.8|1716|1715.4|1716.4|1715.8|1715.6|1715|2675
1608201370000|2020-12-17 10:36:10||1715.6||1715.6||1715.6||1715.6|0
1608201380000|2020-12-17 10:36:20|1715.8||1715.8||1715.8||1715.8||0
1608201390000|2020-12-17 10:36:30|1715.6|1715.4|1715.2|1714.6|1715.6|1715.4|1715|1714.4|670
1608201400000|2020-12-17 10:36:40|1715.4|1714.8|1715.6|1715.2|1715.6|1715.4|1715.2|1714.8|147
1608201410000|2020-12-17 10:36:50|1715.2|1715|1715.2|1715|1715.2|1715|1715.2|1714.8|501
1608201420000|2020-12-17 10:37:00|1715|1714.8|1714.6|1714|1715.2|1714.8|1714.6|1714|205
1608201430000|2020-12-17 10:37:10|1714.4|1714.2|1714.4|1713.8|1714.6|1714.2|1714.2|1713.6|1030
1608201440000|2020-12-17 10:37:20|1714.2|1713.6|1714|1713.6|1714.4|1714|1713.8|1713.2|6130
1608201450000|2020-12-17 10:37:30|1713.8|1713.4|1712.6|1712.2|1713.8|1713.4|1712.4|1712|1867
1608201460000|2020-12-17 10:37:40|1712.4|1712|1712|1711.6|1712.4|1712|1712|1711.4|722
1608201470000|2020-12-17 10:37:50|1711.8|1711.4|1711.6|1711.2|1711.8|1711.4|1711.2|1710.4|2267
1608201480000|2020-12-17 10:38:00|1711.8|1711.4|1711.8|1711.2|1711.8|1711.6|1711.4|1711|1815
1608201490000|2020-12-17 10:38:10|1711.6|1711|1711.8|1711.4|1711.8|1711.4|1711|1710.6|1863
1608201500000|2020-12-17 10:38:20|1711.6|1711.2|1711.8|1711|1711.8|1711.4|1711.4|1711|57
1608201510000|2020-12-17 10:38:30|1711.6|1710.8|1712|1711.6|1712|1711.8|1711.4|1710.8|1322
1608201520000|2020-12-17 10:38:40|1711.8|1711.8|1712|1711.4|1712|1711.8|1711.8|1711.4|0
1608201530000|2020-12-17 10:38:50|1711.8|1711.6|1713.2|1712.6|1713.2|1712.6|1711.8|1711.6|1359
1608201540000|2020-12-17 10:39:00|1713|1712.4|1712.4|1711.8|1713.2|1712.8|1712.4|1711.8|1853
1608201550000|2020-12-17 10:39:10|1712.2|1711.6|1711.8|1711.4|1712.2|1711.6|1711.8|1711.2|0
1608201560000|2020-12-17 10:39:20|1712|1711.6|1712|1711.4|1712|1711.8|1712|1711.4|33
1608201590000|2020-12-17 10:39:50|1711.8|1711.2|1711.6|1711|1711.8|1711.4|1711.4|1710.8|1756
1608201600000|2020-12-17 10:40:00|1711.4|1710.8|1711.4|1711|1711.6|1711|1711.4|1710.8|25
1608201610000|2020-12-17 10:40:10|1711.6|1711.2|1711.8|1711.4|1711.8|1711.4|1711.4|1711|1574
1608201630000|2020-12-17 10:40:30|1712|1711.6|1712.2|1711.8|1712.6|1712.2|1712|1711.4|14831
1608201640000|2020-12-17 10:40:40|1712.4|1712|1712.4|1712|1712.6|1712.2|1712.4|1711.6|1378
1608201650000|2020-12-17 10:40:50|1712.6|1712.2|1712.4|1711.8|1712.6|1712.2|1712.4|1711.8|303
1608201660000|2020-12-17 10:41:00|1712.6|1712|1713.2|1712.6|1714|1713.4|1712.4|1711.8|1755
1608201670000|2020-12-17 10:41:10||1712.8||1712.6||1712.8||1712.6|0
1608201680000|2020-12-17 10:41:20|1713|1712.8|1712.8|1712.4|1713|1712.8|1712.8|1712.4|266
1608201690000|2020-12-17 10:41:30|1712.4|1712.2|1712.4|1712.2|1712.6|1712.2|1712.2|1712|2663
1608201700000|2020-12-17 10:41:40|1712.6|1712.4|1712.8|1712.2|1713.2|1712.6|1712.6|1712.2|2495
1608201710000|2020-12-17 10:41:50|1712.6|1712|1712.2|1711.8|1712.6|1712|1712.2|1711.8|153
1608201720000|2020-12-17 10:42:00|||||||||2
1608201730000|2020-12-17 10:42:10|1712|1712|1712.2|1711.8|1712.2|1712|1712|1711.8|1129
1608201740000|2020-12-17 10:42:20|1712.6|1712|1712.4|1712|1712.6|1712.2|1712.4|1712|514
1608201750000|2020-12-17 10:42:30|1712.2|1711.8|1712|1711.8|1712.2|1711.8|1712|1711.8|71
1608201760000|2020-12-17 10:42:40|1712.2|1712|1712.2|1711.8|1712.2|1712|1712.2|1711.8|254
1608201770000|2020-12-17 10:42:50|1712.4|1712|1713.2|1712.6|1714|1713.4|1712.4|1712|3210
1608201780000|2020-12-17 10:43:00|1713|1712.8|1713|1712.6|1713.2|1712.8|1712.8|1712.6|14
1608201790000|2020-12-17 10:43:10|1712.8|1712.8|1713|1712.6|1713|1712.8|1712.8|1712.6|215
1608201800000|2020-12-17 10:43:20|1712.8|1712.4|1712.8|1712.2|1712.8|1712.4|1712.8|1712.2|0
1608201810000|2020-12-17 10:43:30|1712.6|1712|1712.6|1712.2|1712.6|1712.2|1712.4|1712|0
1608201820000|2020-12-17 10:43:40||1712||1712.2||1712.2||1712|0
1608201830000|2020-12-17 10:43:50|1712.4|1712|1712.4|1711.8|1712.4|1712|1712.4|1711.8|0
1608201840000|2020-12-17 10:44:00|1712.2|1712|1712|1711.8|1712.2|1712|1712|1711.8|0
1608201850000|2020-12-17 10:44:10|1711.8|1711.6|1712|1711.6|1712|1711.6|1711.8|1711.6|270
1608201860000|2020-12-17 10:44:20|1711.8||1711.8||1712||1711.8||0
1608201870000|2020-12-17 10:44:30|1712|1711.4|1711.8|1711.2|1712|1711.4|1711.6|1711.2|200
1608201890000|2020-12-17 10:44:50|1711.6|1711.4|1711.4|1711.2|1711.6|1711.4|1711.4|1711.2|439
1608201900000|2020-12-17 10:45:00|1711.6|1711|1711.4|1711|1711.6|1711.4|1711.4|1711|352
1608201910000|2020-12-17 10:45:10|1711.6|1711.2|1711.4|1711.2|1711.8|1711.4|1711.4|1711.2|1942
1608201920000|2020-12-17 10:45:20|1711.6|1711|1711.6|1711.2|1711.6|1711.2|1711.6|1711|434
1608201930000|2020-12-17 10:45:30||1711.4||1711.2||1711.4||1711.2|236
1608201950000|2020-12-17 10:45:50|1711.4|1711|1711.2|1710.6|1711.4|1711|1710.8|1710.6|1693
1608201960000|2020-12-17 10:46:00|1711|1710.8|1711.4|1710.8|1711.4|1711|1711|1710.6|464
1608201970000|2020-12-17 10:46:10||1711||1711||1711||1711|0
1608202000000|2020-12-17 10:46:40|1711.2|1710.8|1710.4|1710.2|1711.2|1710.8|1710.4|1710.2|1270
1608202010000|2020-12-17 10:46:50|1710.2|1710|1710|1709.4|1710.2|1710|1709.8|1709.4|7406
1608202020000|2020-12-17 10:47:00|1709.8|1709.6|1710|1709.8|1710.4|1710|1709.8|1709.6|2785
1608202030000|2020-12-17 10:47:10|1709.8|1709.6|1709.8|1709.4|1709.8|1709.6|1709.8|1709.4|142
1608202040000|2020-12-17 10:47:20|1709.6|1709.2|1709.4|1709|1709.8|1709.2|1709.4|1709|1772
1608202050000|2020-12-17 10:47:30|1709.2|1708.8|1709.4|1709|1709.4|1709.2|1708.6|1708|4583
1608202070000|2020-12-17 10:47:50|1709.2|1708.8|1709|1708.6|1709.2|1708.8|1708.8|1708.4|412
1608202090000|2020-12-17 10:48:10|1709.2|1708.8|1710|1709.8|1711|1710.4|1709.2|1708.8|8010
1608202100000|2020-12-17 10:48:20|1710.2|1709.6|1710|1709.6|1710.4|1710|1710|1709.4|799
1608202120000|2020-12-17 10:48:40|1709.8|1709.4|1709.8|1709.2|1709.8|1709.8|1709.6|1709|0
1608202130000|2020-12-17 10:48:50||1709.4||1709.4||1709.6||1709.2|175
1608202140000|2020-12-17 10:49:00|1710|1709.6|1710|1709.6|1710.2|1710|1710|1709.4|1148
1608202150000|2020-12-17 10:49:10|1709.8|1709.4|1709.6|1709|1710|1709.4|1709.6|1709|400
1608202160000|2020-12-17 10:49:20|1709.4|1708.8|1709.2|1708.6|1709.4|1709|1709.2|1708.6|175
1608202170000|2020-12-17 10:49:30|1709|1708.8|1708.8|1708.2|1709|1708.8|1708.6|1708.2|2038
1608202180000|2020-12-17 10:49:40|1708.6|1708|1708|1707.6|1708.6|1708|1708|1707.6|210
1608202190000|2020-12-17 10:49:50|1708.2|1707.8|1708.6|1708.2|1708.6|1708.2|1708.2|1707.8|1705
1608202200000|2020-12-17 10:50:00|1709|1708.4|1708.4|1708.2|1709|1708.6|1708.4|1708|632
1608202210000|2020-12-17 10:50:10|1708.2|1708|1708.4|1707.8|1708.4|1708.2|1708.2|1707.8|1380
1608202220000|2020-12-17 10:50:20|1708.2|1707.6|1707.8|1707.6|1708.2|1707.8|1707.8|1707.6|300
1608202230000|2020-12-17 10:50:30|1708.2|1707.8|1708.2|1707.8|1708.2|1707.8|1707.8|1707.6|715
1608202240000|2020-12-17 10:50:40|1708|1707.6|1708|1707.6|1708.2|1707.8|1708|1707.6|0
1608202250000|2020-12-17 10:50:50|1707.8|1707.4|1707.4|1706.8|1707.8|1707.4|1707.2|1706.6|1489
1608202260000|2020-12-17 10:51:00|1707.6|1707|1707.4|1707|1707.8|1707.4|1707.4|1707|882
1608202270000|2020-12-17 10:51:10|1707.6|1707.2|1707.6|1707|1708.2|1707.8|1707.6|1707|2114
1608202280000|2020-12-17 10:51:20||1707.2||1707||1707.2||1707|0
1608202290000|2020-12-17 10:51:30|1707.4|1707.2|1707.4|1707|1707.4|1707.2|1707.2|1706.8|1096
1608202300000|2020-12-17 10:51:40|1707.2|1706.8|1707.2|1706.8|1707.4|1707|1707.2|1706.8|636
1608202310000|2020-12-17 10:51:50|1707.6|1707|1707.4|1707|1707.8|1707.4|1707.4|1707|654
1608202320000|2020-12-17 10:52:00|1707.2|1706.8|1707.4|1707|1707.4|1707|1707.2|1706.8|455
1608202330000|2020-12-17 10:52:10|1707.2|1706.8|1707.2|1706.8|1707.2|1706.8|1706.8|1706.4|680
1608202340000|2020-12-17 10:52:20|1707.4|1707|1707|1706.8|1707.4|1707|1707|1706.8|207
1608202350000|2020-12-17 10:52:30|1706.8|1706.6|1706.2|1706|1706.8|1706.6|1706.2|1705.8|11687
1608202360000|2020-12-17 10:52:40|1706|1705.8|1706|1705.6|1706|1705.8|1705.6|1705.2|2909
1608202370000|2020-12-17 10:52:50|1705.8|1705.4|1706.2|1705.6|1706.2|1705.8|1705.4|1705|1894
1608202380000|2020-12-17 10:53:00|1705.8|1705.4|1705.8|1705.2|1706|1705.6|1705.6|1705.2|400
1608202390000|2020-12-17 10:53:10|1706|1705.4|1706|1705.4|1706.2|1705.6|1705.6|1705.2|212
1608202400000|2020-12-17 10:53:20|1705.8|1705.2|1705.8|1705.4|1706|1705.6|1705.6|1705|883
1608202410000|2020-12-17 10:53:30|1705.6|1705.2|1705.6|1705.2|1705.8|1705.2|1705.4|1705|1197
1608202420000|2020-12-17 10:53:40|1705.4||1705.6||1705.6||1705.4||45
1608202430000|2020-12-17 10:53:50|1705.4|1705|1705.2|1704.6|1705.4|1705|1704.6|1704.4|1937
1608202440000|2020-12-17 10:54:00|1705.4|1704.8|1705.2|1704.6|1705.4|1705|1705.2|1704.6|1240
1608202450000|2020-12-17 10:54:10|1705|1704.4|1705.2|1704.8|1705.2|1704.8|1704.8|1704.4|958
1608202460000|2020-12-17 10:54:20|1705|1704.6|1705.6|1705|1706|1705.6|1704.8|1704.4|2759
1608202470000|2020-12-17 10:54:30|1705.8|1705.2|1706|1705.6|1706.4|1705.8|1705.8|1705.2|344
1608202480000|2020-12-17 10:54:40|1705.8|1705.4|1705.8|1705.2|1705.8|1705.4|1705.8|1705.2|0
1608202490000|2020-12-17 10:54:50|1706|1705.4|1705.8|1705.2|1706.6|1706|1705.8|1705.2|787
1608202500000|2020-12-17 10:55:00|1705.6|1705.4|1706|1705.8|1706|1705.8|1705.6|1705.4|2293
1608202510000|2020-12-17 10:55:10|1706.2|1706|1706.2|1706|1706.2|1706|1706.2|1706|903
1608202520000|2020-12-17 10:55:20|1706|1705.6|1705.8|1705.2|1706.2|1706|1705.8|1705.2|1491
1608202530000|2020-12-17 10:55:30|1706|1705.4|1706|1705.4|1706.4|1706.2|1706|1705.4|2241
1608202540000|2020-12-17 10:55:40|1705.8|1705.2|1705.6|1705.2|1705.8|1705.2|1705.2|1705|0
1608202550000|2020-12-17 10:55:50|1705.8|1705.4|1705.2|1704.8|1705.8|1705.4|1705.2|1704.8|1356
1608202570000|2020-12-17 10:56:10|1705.4|1705|1706|1705.4|1706|1705.6|1705.2|1705|3394
1608202580000|2020-12-17 10:56:20|1705.8|1705.6|1706.6|1706|1706.6|1706.2|1705.8|1705.6|1508
1608202590000|2020-12-17 10:56:30|1706.8|1706.2|1707.6|1707.2|1707.6|1707.2|1706.6|1706.2|599
1608202600000|2020-12-17 10:56:40|1707.4|1707|1707.4|1707|1707.6|1707.2|1707.4|1707|1
1608202610000|2020-12-17 10:56:50|1707.6|1706.8|1707.6|1707.2|1707.8|1707.4|1707.4|1706.8|0
1608202630000|2020-12-17 10:57:10|1707.4|1707|1706.8|1706.2|1707.4|1707|1706.6|1706.2|527
1608202640000|2020-12-17 10:57:20|1706.6|1706|1706.2|1705.8|1706.6|1706.2|1706|1705.6|1792
1608202650000|2020-12-17 10:57:30|1706.4|1706|1706.4|1705.8|1706.6|1706.2|1706.4|1705.8|1215
1608202670000|2020-12-17 10:57:50|1706.2|1705.4|1705.6|1705.4|1706.2|1705.4|1705.6|1705.4|46
1608202680000|2020-12-17 10:58:00|1705.4|1705|1704.8|1704.4|1705.4|1705|1704.4|1703.8|1009
1608202690000|2020-12-17 10:58:10|1705|1704.6|1705.2|1704.8|1705.2|1704.8|1704.8|1704.4|516
1608202700000|2020-12-17 10:58:20|1705|1704.6|1704.8|1704.4|1705|1704.8|1704.8|1704.4|0
1608202710000|2020-12-17 10:58:30|1704.6|1704.2|1704.6|1704|1704.6|1704.2|1704.4|1704|400
1608202730000|2020-12-17 10:58:50|1704.2|1704.2|1704.8|1704|1705.2|1704.8|1704.2|1704|2379
1608202740000|2020-12-17 10:59:00|1704.6|1703.8|1704.4|1704|1704.6|1704|1704.2|1703.8|1428
1608202750000|2020-12-17 10:59:10|1704.2|1704.2|1705.2|1704.8|1705.4|1705|1704.2|1704.2|866
1608202760000|2020-12-17 10:59:20|1705.4|1705|1705.6|1705|1705.6|1705.2|1705.4|1705|206
1608202770000|2020-12-17 10:59:30|1705.8|1705.2|1706|1705.4|1706|1705.4|1705.8|1705.2|400
1608202780000|2020-12-17 10:59:40|1705.8|1705.6|1705.8|1705.6|1706|1705.6|1705.8|1705.6|0
1608202790000|2020-12-17 10:59:50|1706|1705.8|1706|1705.4|1706.4|1706|1706|1705.4|485
1608202800000|2020-12-17 11:00:00|1705.8|1705.6|1706|1705.4|1706.2|1705.8|1705.8|1705.4|600
1608202810000|2020-12-17 11:00:10|1706.2|1705.6|1706.2|1706|1706.2|1706|1706|1705.6|0
1608202820000|2020-12-17 11:00:20|1706.4|1706.2|1706.4|1705.8|1706.8|1706.4|1706.4|1705.6|1096
1608202830000|2020-12-17 11:00:30||1706||1705.8||1706.2||1705.8|0
1608202840000|2020-12-17 11:00:40|1706.2|1705.6|1706|1705.4|1706.2|1705.8|1705.4|1705|410
1608202850000|2020-12-17 11:00:50|1706.2|1705.6|1706.4|1705.8|1706.4|1705.8|1706|1705.4|0
1608202860000|2020-12-17 11:01:00|1706.2||1706.4||1706.4||1706.2||0
1608202870000|2020-12-17 11:01:10|1706.6|1706|1706.6|1706.2|1706.6|1706.2|1706.6|1706|0
1608202880000|2020-12-17 11:01:20|1706.8|1706.4|1707.6|1707|1707.6|1707|1706.8|1706.4|741
1608202890000|2020-12-17 11:01:30|1707.8|1707.2|1708|1707.4|1708|1707.4|1707.6|1707.2|0
1608202900000|2020-12-17 11:01:40|1707.8||1707.8||1708||1707.8||0
1608202910000|2020-12-17 11:01:50|1708|1707.6|1708.2|1707.8|1708.2|1708|1708|1707.6|249
1608202920000|2020-12-17 11:02:00|1708.4|1708|1709.2|1708.8|1709.4|1709|1708.4|1708|857
1608202930000|2020-12-17 11:02:10|1709.4|1709|1709.8|1709.4|1709.8|1709.4|1709.4|1708.8|1896
1608202940000|2020-12-17 11:02:20|1710|1709.6|1711|1710.6|1711.4|1710.6|1709.8|1709.4|1267
1608202950000|2020-12-17 11:02:30|1711.2|1710.8|1711.4|1711|1711.6|1711.2|1711|1710.8|0
1608202960000|2020-12-17 11:02:40|1711.6|1710.8|1711.8|1711.4|1712|1711.4|1711.6|1710.8|419
1608202970000|2020-12-17 11:02:50|1712||1712||1712||1712||250
1608202980000|2020-12-17 11:03:00|1711.8|1711.6|1711.8|1711.6|1712|1711.8|1711.8|1711.6|742
1608202990000|2020-12-17 11:03:10|1712|1711.8|1712|1711.6|1712.2|1711.8|1712|1711.6|584
1608203000000|2020-12-17 11:03:20|1712.2|1711.8|1712.8|1712.2|1712.8|1712.2|1712.2|1711.8|707
1608203010000|2020-12-17 11:03:30|1713|1712.4|1713.4|1713|1713.6|1713|1713|1712.4|0
1608203020000|2020-12-17 11:03:40|1713.2|1712.8|1713|1712.6|1713.2|1712.8|1713|1712.6|0
1608203030000|2020-12-17 11:03:50|1713.2|1712.8|1714|1713.8|1714|1713.8|1713.2|1712.8|1422
1608203040000|2020-12-17 11:04:00|1714.2||1714.2||1714.6||1714.2||905
1608203050000|2020-12-17 11:04:10|1714.4|1714|1714.4|1713.8|1714.8|1714.2|1714.4|1713.8|570
1608203060000|2020-12-17 11:04:20|1714.6|1714|1714.2|1714|1714.6|1714.2|1714.2|1713.8|500
1608203070000|2020-12-17 11:04:30|1714.4|1714.2|1714.6|1714.2|1714.6|1714.2|1714.2|1713.8|15
1608203080000|2020-12-17 11:04:40|1714.8|1714.4|1714.6|1714.2|1715.2|1714.6|1714.6|1714.2|45
1608203090000|2020-12-17 11:04:50|1714.8|1714.4|1714.6|1714.2|1715.2|1714.6|1714.6|1714|0
1608203100000|2020-12-17 11:05:00|1714.4|1714|1714.6|1714.2|1714.8|1714.4|1714.4|1714|0
1608203110000|2020-12-17 11:05:10|1714.8|1714.4|1715.4|1715|1716|1715.4|1714.8|1714.4|835
1608203120000|2020-12-17 11:05:20|1715.6|1714.6|1715|1714.6|1715.6|1715|1715|1714.6|55
1608203130000|2020-12-17 11:05:30|1715.2|1714.8|1716|1715.4|1716.4|1715.8|1715.2|1714.8|622
1608203140000|2020-12-17 11:05:40|1716.2|1715.6|1716.4|1716|1716.6|1716|1715.8|1715.4|2251
1608203150000|2020-12-17 11:05:50|1716.2|1715.8|1716|1715.4|1716.4|1715.8|1716|1715.4|472
1608203160000|2020-12-17 11:06:00|1716.2|1715.6|1716.2|1715.8|1716.8|1716.4|1716.2|1715.6|0
1608203170000|2020-12-17 11:06:10|1716.4|1716|1717.2|1716.8|1717.2|1717|1716.4|1715.8|68
1608203180000|2020-12-17 11:06:20|1717.4|1717|1717.6|1717.4|1717.8|1717.4|1717.4|1717|101
1608203190000|2020-12-17 11:06:30|1717.8|1717.6|1718.4|1717.8|1718.4|1718|1717.8|1717.4|2259
1608203200000|2020-12-17 11:06:40|1718.2|1717.6|1718.4|1717.8|1718.4|1717.8|1717.4|1717.2|2223
1608203210000|2020-12-17 11:06:50|1718.2||1718.4||1718.4||1718.2||0
1608203220000|2020-12-17 11:07:00|1718.6|1718|1718.2|1717.4|1718.8|1718.2|1717.8|1717.4|400
1608203230000|2020-12-17 11:07:10|1718.4|1717.6|1718.6|1718.2|1719.2|1718.6|1718.4|1717.6|2408
1608203250000|2020-12-17 11:07:30|1718.8|1718.6|1718.8|1718.2|1719.6|1719|1718.4|1718|1094
1608203260000|2020-12-17 11:07:40|1719|1718.4|1718.2|1717.8|1719.4|1718.8|1718|1717.6|1566
1608203270000|2020-12-17 11:07:50|1718.4|1718|1718.2|1717.8|1718.6|1718.2|1718.2|1717.6|0
1608203280000|2020-12-17 11:08:00|1718.4|1718|1719|1718.6|1719.4|1719|1718.4|1718|1512
1608203290000|2020-12-17 11:08:10|1719.2||1719||1719.2||1719||55
1608203300000|2020-12-17 11:08:20|1719.2|1718.8|1719.4|1718.8|1719.6|1719.2|1719.2|1718.8|1304
1608203310000|2020-12-17 11:08:30|1719.2|1719|1719|1718.6|1719.4|1719|1719|1718.6|1854
1608203320000|2020-12-17 11:08:40|1719.2|1718.4|1719|1718.6|1719.4|1718.8|1718.8|1718.4|640
1608203330000|2020-12-17 11:08:50|1719.2|1718.8|1720.4|1719.8|1721|1720.8|1719.2|1718.8|6703
1608203340000|2020-12-17 11:09:00|1720.6|1720|1720.8|1720.2|1721|1720.6|1720.6|1720|130
1608203350000|2020-12-17 11:09:10|1721|1720.4|1720|1719.6|1721|1720.6|1719.6|1719.4|1402
1608203360000|2020-12-17 11:09:20|1720.2|1719.8|1720.2|1720|1720.8|1720.4|1720.2|1719.8|96
1608203370000|2020-12-17 11:09:30|1720.6|1720.2|1720.4|1719.8|1721|1720.8|1720.4|1719.8|290
1608203380000|2020-12-17 11:09:40|1720.6|1720|1720.4|1720|1720.8|1720.4|1720|1719.8|10
1608203390000|2020-12-17 11:09:50|1720.6|1720.2|1720.8|1720.2|1721|1720.6|1720.6|1720.2|103
1608203400000|2020-12-17 11:10:00|1720.6|1720.4|1720.4|1720.2|1720.8|1720.6|1720.2|1720|1650
1608203410000|2020-12-17 11:10:10|1720.6|1720.4|1720.2|1719.8|1720.8|1720.4|1720.2|1719.8|330
1608203420000|2020-12-17 11:10:20|1720.4|1720|1720.2|1719.6|1720.6|1720|1720.2|1719.6|28545
1608203440000|2020-12-17 11:10:40|1719.8|1719.2|1719.8|1719.2|1719.8|1719.2|1719.4|1719|35
1608203450000|2020-12-17 11:10:50|1719.6|1719|1719.4|1719|1719.6|1719|1719.4|1719|0
1608203460000|2020-12-17 11:11:00|1719.2|1718.6|1719|1718.6|1719.4|1718.6|1719|1718.4|51
1608203470000|2020-12-17 11:11:10|1719.2|1718.8|1719.4|1718.8|1719.8|1719.4|1719.2|1718.8|397
1608203480000|2020-12-17 11:11:20|1719.2|1718.6|1719|1718.6|1719.2|1718.6|1719|1718.4|0
1608203490000|2020-12-17 11:11:30|1719.2|1718.8|1719.8|1719.2|1719.8|1719.2|1719.2|1718.8|0
1608203510000|2020-12-17 11:11:50|1719.6|1719.4|1719.8|1719.4|1719.8|1719.4|1719.6|1719.4|80
1608203520000|2020-12-17 11:12:00|1719.6|1719.2|1719.4|1718.8|1719.6|1719.2|1719.2|1718.8|1436
1608203530000|2020-12-17 11:12:10|1719.6|1719|1719.4|1718.8|1719.6|1719.4|1719.4|1718.8|429
1608203540000|2020-12-17 11:12:20|1719.2|1718.6|1718.6|1718|1719.2|1718.6|1718.6|1717.8|0
1608203550000|2020-12-17 11:12:30|1718.8|1718.2|1719.8|1719.2|1720.6|1720|1718.8|1718.2|1754
1608203560000|2020-12-17 11:12:40|1720|1719.4|1720.2|1719.6|1720.4|1720|1719.8|1719.2|569
1608203570000|2020-12-17 11:12:50|1720|1719.4|1720.2|1719.8|1720.2|1719.8|1719.8|1719.2|22
1608203580000|2020-12-17 11:13:00||1719.6||1719.8||1719.8||1719.6|0
1608203590000|2020-12-17 11:13:10|1720|1719.6|1720.2|1719.6|1720.2|1719.8|1720|1719.4|0
1608203600000|2020-12-17 11:13:20|1720|1719.4|1720.6|1720|1720.6|1720|1719.8|1719.4|161
1608203610000|2020-12-17 11:13:30|1720.4|1719.6|1720.2|1719.6|1720.4|1719.8|1719.8|1719.2|250
1608203620000|2020-12-17 11:13:40|1720|1719.4|1719.8|1719.2|1720|1719.4|1719.6|1719.2|84
1608203630000|2020-12-17 11:13:50|1720|1719.4|1720.6|1720|1720.6|1720|1720|1719.4|32
1608203640000|2020-12-17 11:14:00|1720.8|1720.2|1721.4|1721|1721.6|1721|1720.4|1720.2|226
1608203650000|2020-12-17 11:14:10|1721.2|1720.8|1721|1720.4|1721.4|1720.8|1720.4|1720|906
1608203660000|2020-12-17 11:14:20|1720.8|1720.2|1720.6|1720|1720.8|1720.4|1720.4|1720|156
1608203670000|2020-12-17 11:14:30|1720.4|1719.8|1720.6|1720|1720.6|1720|1720.2|1719.6|0
1608203680000|2020-12-17 11:14:40|1720.4|1719.8|1720.2|1719.6|1720.4|1719.8|1720.2|1719.6|0
1608203690000|2020-12-17 11:14:50|1720||1720.2||1720.2||1719.8||1
1608203700000|2020-12-17 11:15:00|1719.8|1719.4|1718.8|1718.2|1719.8|1719.4|1718|1717.6|7251
1608203720000|2020-12-17 11:15:20|1719|1718.4|1719.8|1719.4|1719.8|1719.4|1719|1718.4|360
1608203730000|2020-12-17 11:15:30|1720|1719.6|1720.8|1720.2|1721|1720.6|1720|1719.6|3017
1608203740000|2020-12-17 11:15:40|1721|1720.4|1720.6|1720.2|1721.2|1720.8|1720.6|1720.2|400
1608203750000|2020-12-17 11:15:50|1720.8|1720|1720.6|1720.2|1720.8|1720.2|1720.4|1719.8|45
1608203760000|2020-12-17 11:16:00|1720.4|1720|1721.4|1721|1721.4|1721.2|1720.4|1719.8|1243
1608203770000|2020-12-17 11:16:10|1721.6|1721.2|1721.6|1721.2|1721.8|1721.2|1721.4|1721|604
1608203780000|2020-12-17 11:16:20|1721.8|1721|1721.8|1721.4|1722.4|1721.8|1721.8|1720.8|700
1608203790000|2020-12-17 11:16:30|1722|1721.2|1721.2|1720.8|1722|1721.2|1721.2|1720.8|0
1608203800000|2020-12-17 11:16:40|1721|1720.6|1720.8|1720.4|1721|1720.6|1720.4|1720|325
1608203810000|2020-12-17 11:16:50|1720.6|1720.2|1720.2|1720|1720.8|1720.4|1720.2|1719.8|841
1608203820000|2020-12-17 11:17:00|1720.4|1720.2|1719.8|1719.4|1720.4|1720.2|1719.8|1719.4|527
1608203840000|2020-12-17 11:17:20|1720|1719.6|1720.8|1720.2|1720.8|1720.2|1720|1719.6|658
1608203850000|2020-12-17 11:17:30|1721|1720.4|1721|1720.6|1721.4|1721|1721|1720.4|1442
1608203860000|2020-12-17 11:17:40|1720.8|1720.2|1720.2|1719.8|1720.8|1720.2|1720.2|1719.8|783
1608203870000|2020-12-17 11:17:50|1720.4|1720|1720|1719.4|1720.4|1720|1719.4|1719.2|647
1608203880000|2020-12-17 11:18:00|1719.8|1719.2|1720|1719.4|1720|1719.4|1719.6|1719.2|400
1608203890000|2020-12-17 11:18:10|1720.2|1719.6|1719.6|1719.2|1720.6|1720.2|1719.6|1719.2|648
1608203900000|2020-12-17 11:18:20|1719.8|1719.4|1719.8|1719.4|1720|1719.4|1719.8|1719.4|0
1608203910000|2020-12-17 11:18:30|1720|1719.6|1720.4|1719.8|1720.8|1720.2|1720|1719.6|728
1608203920000|2020-12-17 11:18:40|1720.6|1720|1720.6|1720.2|1720.8|1720.2|1720.4|1720|0
1608203930000|2020-12-17 11:18:50|1720.4|1720|1719.8|1719.4|1720.4|1720|1719.8|1719.4|291
1608203940000|2020-12-17 11:19:00|1719.6||1719.8||1719.8||1719.6||0
1608203960000|2020-12-17 11:19:20|1719.6|1719|1719.6|1719|1719.6|1719|1719.4|1719|19
1608203970000|2020-12-17 11:19:30|1719.4|1718.8|1719.2|1718.8|1719.4|1718.8|1719.2|1718.8|0
1608203980000|2020-12-17 11:19:40|1719|1718.6|1719|1718.4|1719.2|1718.8|1718.8|1718.2|895
1608203990000|2020-12-17 11:19:50|1718.8|1718.2|1718.4|1718|1718.8|1718.2|1718.4|1718|1
1608204000000|2020-12-17 11:20:00|1718.6|1718.2|1718.8|1718.2|1719.4|1718.8|1718.4|1718.2|3012
1608204010000|2020-12-17 11:20:10|1719|1718|1718.4|1718|1719|1718|1718.4|1718|0
1608204030000|2020-12-17 11:20:30|1718.2|1717.8|1718.4|1718|1718.4|1718|1717.6|1717|2120
1608204040000|2020-12-17 11:20:40|1718.2|1717.8|1718.2|1717.6|1718.2|1717.8|1718.2|1717.6|0
1608204050000|2020-12-17 11:20:50|1718|1717.4|1717.8|1717.2|1718|1717.4|1717.8|1717.2|0
1608204060000|2020-12-17 11:21:00|1717.6|1717|1717.6|1717.2|1717.6|1717.2|1717.4|1716.8|0
1608204070000|2020-12-17 11:21:10|1717.4|1717|1717.4|1716.8|1717.4|1717|1717.4|1716.8|0
1608204080000|2020-12-17 11:21:20|1717|1716.6|1717.8|1717.4|1717.8|1717.4|1716.6|1716.2|852
1608204090000|2020-12-17 11:21:30|1717.6|1717.2|1717.4|1716.8|1717.6|1717.2|1717.2|1716.6|764
1608204100000|2020-12-17 11:21:40|1717.2|1717|1717.4|1717|1717.4|1717.2|1717.2|1716.8|140
1608204110000|2020-12-17 11:21:50|1717.6|1717.2|1717.4|1716.8|1717.6|1717.4|1717.2|1716.8|335
1608204130000|2020-12-17 11:22:10|1717.2|1716.6|1716.8|1716.4|1717.2|1716.6|1716.8|1716.4|0
1608204150000|2020-12-17 11:22:30|1716.6|1716.2|1716.6|1716|1716.6|1716.2|1716.6|1715.8|27
1608204160000|2020-12-17 11:22:40|1716.4|1715.6|1716|1715.4|1716.4|1715.8|1715.8|1715.2|207
1608204170000|2020-12-17 11:22:50|1715.8|1715.6|1715.8|1715.4|1716.2|1715.8|1715.8|1715.4|786
1608204180000|2020-12-17 11:23:00|1715.6|1715.2|1715.6|1715.2|1715.8|1715.2|1715.4|1715|500
1608204190000|2020-12-17 11:23:10|1715.4|1715|1715.2|1714.6|1715.4|1715|1715.2|1714.6|0
1608204200000|2020-12-17 11:23:20|1715|1714.4|1715|1714.6|1715|1714.6|1714.8|1714.4|0
1608204220000|2020-12-17 11:23:40|1714.8|1714.4|1714.4|1714.2|1714.8|1714.4|1714.2|1713.8|447
1608204230000|2020-12-17 11:23:50||1714||1714||1714.2||1714|0
1608204240000|2020-12-17 11:24:00|1714.6|1714.2|1716.6|1716|1716.6|1716|1714.6|1714|1162
1608204250000|2020-12-17 11:24:10|1716.4|1715.8|1716.6|1716.2|1716.6|1716.2|1716|1715.8|403
1608204260000|2020-12-17 11:24:20|1716.8|1716.4|1716.6|1715.8|1716.8|1716.4|1716.2|1715.8|359
1608204270000|2020-12-17 11:24:30|1716.8|1716|1717|1716.6|1717.4|1717|1716.8|1716|1178
1608204280000|2020-12-17 11:24:40|1717.2|1716.8|1717.4|1717|1717.6|1717.2|1717.2|1716.8|682
1608204290000|2020-12-17 11:24:50|1717.2|1716.8|1716.8|1716.6|1717.2|1717|1716.6|1716.2|1391
1608204300000|2020-12-17 11:25:00|1717|1716.4|1718|1717.6|1718|1717.6|1717|1716.4|3810
1608204310000|2020-12-17 11:25:10|1717.8|1717.4|1718.2|1717.8|1718.2|1717.8|1717.8|1717.4|5
1608204320000|2020-12-17 11:25:20|1718|1718|1718.2|1717.8|1718.4|1718|1717.8|1717.4|478
1608204330000|2020-12-17 11:25:30|1718.4|1718|1719|1718.8|1719|1718.8|1718.4|1717.8|12
1608204340000|2020-12-17 11:25:40|1718.8|1718.6|1718.8|1718.2|1719|1718.6|1718.8|1718.2|185
1608204350000|2020-12-17 11:25:50|1718.6||1718.8||1718.8||1718.6||0
1608204360000|2020-12-17 11:26:00|1718.6|1718|1717.8|1717.4|1718.6|1718|1717.8|1717.4|641
1608204370000|2020-12-17 11:26:10|1717.6|1717.6|1718.4|1718.2|1718.6|1718.2|1717.6|1717.6|1232
1608204380000|2020-12-17 11:26:20|1718.2|1718|1718.4|1718|1718.6|1718.2|1718|1717.6|1002
1608204390000|2020-12-17 11:26:30|1718.6|1718.2|1718.4|1717.6|1718.8|1718.2|1718|1717.6|0
1608204400000|2020-12-17 11:26:40|1718.2|1717.8|1717.6|1717|1718.4|1718|1717.6|1717|0
1608204410000|2020-12-17 11:26:50|1717.4|1717.2|1717.6|1717|1717.6|1717.4|1717.4|1717|17
1608204420000|2020-12-17 11:27:00|1718|1717.2|1718|1717.4|1718.2|1717.8|1718|1717.2|334
1608204430000|2020-12-17 11:27:10|1717.8|1717.2|1717.6|1717.2|1718|1717.6|1717.6|1717.2|604
1608204440000|2020-12-17 11:27:20|1717.8|1717.4|1718|1717.6|1718.4|1718|1717.8|1717.4|910
1608204450000|2020-12-17 11:27:30|1718.2|1717.8|1718.4|1717.8|1718.4|1718|1718|1717.6|533
1608204460000|2020-12-17 11:27:40|1718.2|1717.6|1718|1717.6|1718.4|1717.8|1718|1717.6|0
1608204470000|2020-12-17 11:27:50|1718.2|1717.8|1718|1717.6|1718.4|1717.8|1718|1717.6|0
1608204480000|2020-12-17 11:28:00|1718.2|1717.8|1717.8|1717.2|1718.4|1717.8|1717.6|1717.2|420
1608204490000|2020-12-17 11:28:10|1718|1717.4|1718.4|1718|1718.4|1718|1718|1717.4|304
1608204530000|2020-12-17 11:28:50|1718.2|1717.8|1717.6|1717.2|1718.2|1717.8|1717.4|1716.8|45
1608204540000|2020-12-17 11:29:00|1717.4|1717|1717.2|1716.6|1717.4|1717|1717.2|1716.6|0
1608204560000|2020-12-17 11:29:20|1716.8|1716.4|1716.8|1716.2|1716.8|1716.4|1716.8|1716.2|525
1608204570000|2020-12-17 11:29:30|1716.6|1716|1716|1715.8|1716.8|1716.4|1716|1715.4|1050
1608204580000|2020-12-17 11:29:40||1715.6||1715.6||1715.6||1715.4|0
1608204590000|2020-12-17 11:29:50||1715.4||1715.6||1715.6||1715.4|0
1608204600000|2020-12-17 11:30:00|1716.2|1715.8|1715.8|1715.6|1716.4|1716|1715.8|1715.6|307
1608204610000|2020-12-17 11:30:10|1715.6|1715.4|1716.8|1716.4|1717.2|1716.8|1715.6|1715.4|2252
1608204620000|2020-12-17 11:30:20|1717|1716.2|1716.8|1716.4|1717|1716.4|1716.6|1716.2|200
1608204630000|2020-12-17 11:30:30|1716.6|1716|1716.8|1716.4|1717|1716.6|1716.4|1716|1348
1608204640000|2020-12-17 11:30:40|1716.6|1716.2|1716.4|1716|1716.8|1716.4|1716.4|1716|0
1608204650000|2020-12-17 11:30:50|1716.6|1716.2|1716.4|1716|1716.8|1716.4|1716.4|1716|0
1608204660000|2020-12-17 11:31:00|1716.6|1715.8|1716.2|1715.8|1716.6|1715.8|1716|1715.6|443
1608204670000|2020-12-17 11:31:10|1716.4|1716|1717|1716.6|1717|1716.6|1716.4|1716|422
1608204680000|2020-12-17 11:31:20|1717.2|1716.8|1717.4|1716.8|1717.6|1717.2|1716.6|1716|7975
1608204690000|2020-12-17 11:31:30|1717.2||1717.2||1717.2||1717.2||0
1608204700000|2020-12-17 11:31:40|1717.4|1717|1717.2|1716.8|1717.6|1717.2|1717.2|1716.8|691
1608204710000|2020-12-17 11:31:50|1717|1716.6|1717|1716.8|1717|1716.8|1716.8|1716.6|607
1608204720000|2020-12-17 11:32:00|1717.2|1717|1717.6|1717.2|1717.6|1717.2|1717.2|1716.8|757
1608204730000|2020-12-17 11:32:10|1717.8|1717.4|1717.6|1717.2|1718|1717.6|1717.4|1717.2|160
1608204760000|2020-12-17 11:32:40|1717.8|1717.4|1718|1717.4|1718|1717.6|1717.6|1717.4|0
1608204770000|2020-12-17 11:32:50|1717.8|1717.2|1717.2|1716.8|1717.8|1717.2|1717|1716.6|312
1608204780000|2020-12-17 11:33:00|1717.6|1717|1718.6|1718.2|1718.6|1718.2|1717.6|1717|856
1608204790000|2020-12-17 11:33:10|1718.8|1718|1719.8|1719.4|1719.8|1719.4|1718.6|1718|600
1608204800000|2020-12-17 11:33:20|1720|1719.6|1720.8|1720.4|1720.8|1720.6|1720|1719.4|28269
1608204820000|2020-12-17 11:33:40|1720.6|1720.2|1720|1719.8|1720.6|1720.2|1720|1719.6|11607
1608204830000|2020-12-17 11:33:50|1720.4|1719.6|1720.4|1720.2|1720.4|1720.2|1720.4|1719.6|10164
1608204840000|2020-12-17 11:34:00|1720.2|1720|1720.2|1719.8|1720.4|1720|1720.2|1719.8|360
1608204850000|2020-12-17 11:34:10|1720|1719.6|1719.2|1718.8|1720.2|1720|1719.2|1718.8|10805
1608204860000|2020-12-17 11:34:20|1719.4|1719|1719.2|1718.8|1719.4|1719|1719.2|1718.6|0
1608204870000|2020-12-17 11:34:30|1719|1718.4|1717|1716.6|1719|1718.4|1716.8|1716.4|3033
1608204880000|2020-12-17 11:34:40|1717.2|1716.8|1716.2|1715.6|1717.2|1716.8|1716.2|1715.6|2279
1608204890000|2020-12-17 11:34:50||1715.8||1715.8||1715.8||1715.6|0
1608204900000|2020-12-17 11:35:00|1716.4|1715.6|1718|1717.6|1718|1717.6|1716.4|1715.6|2654
1608204920000|2020-12-17 11:35:20|1718.2|1717.8|1717.8|1717.2|1718.4|1718|1717.2|1716.8|1724
1608204930000|2020-12-17 11:35:30|1717.6|1717|1717.6|1717.2|1717.6|1717.2|1717.2|1716.8|0
1608204940000|2020-12-17 11:35:40|1717.4|1717|1717.6|1717.2|1717.6|1717.2|1717.2|1716.8|20
1608204950000|2020-12-17 11:35:50|1717.4|1717|1717.6|1717|1717.6|1717.2|1717.2|1716.8|0
1608204960000|2020-12-17 11:36:00|1717.4|1716.8|1716.4|1715.8|1717.6|1717|1716.2|1715.8|774
1608204970000|2020-12-17 11:36:10|1716.2|1716|1716.4|1716|1716.4|1716|1716|1715.4|400
1608204980000|2020-12-17 11:36:20|1716.2|1715.8|1716.2|1715.6|1716.4|1716|1716|1715.6|0
1608204990000|2020-12-17 11:36:30|1716.4|1715.8|1716.6|1716.2|1716.8|1716.2|1716|1715.6|1639
1608205000000|2020-12-17 11:36:40|1716.8|1716.4|1716.4|1716|1717|1716.8|1716.4|1715.8|698
1608205010000|2020-12-17 11:36:50|1716.2|1715.8|1716.8|1716.4|1717|1716.6|1716|1715.6|446
1608205020000|2020-12-17 11:37:00|1717||1717||1717||1716.8||0
1608205030000|2020-12-17 11:37:10|1716.8|1716.6|1718.4|1717.8|1718.4|1718|1716.8|1716.6|1366
1608205040000|2020-12-17 11:37:20|1718.2|1717.6|1718.4|1717.8|1718.4|1717.8|1718|1717.6|119
1608205050000|2020-12-17 11:37:30|1718.6|1718|1718.8|1718.2|1719.2|1718.6|1718.6|1718|790
1608205060000|2020-12-17 11:37:40|1718.6|1718.4|1719|1718.6|1719.4|1718.6|1718.6|1718.4|15
1608205070000|2020-12-17 11:37:50|1719.2||1719.2||1719.2||1719.2||0
1608205080000|2020-12-17 11:38:00|1719|1718.4|1718.8|1718.4|1719.2|1718.4|1718.8|1718.4|0
1608205090000|2020-12-17 11:38:10||1718.2||1718.2||1718.2||1718.2|0
1608205100000|2020-12-17 11:38:20|1718.6|1718.4|1718.8|1718.6|1718.8|1718.6|1718.6|1718.2|650
1608205120000|2020-12-17 11:38:40|1719|1718.8|1719.6|1719|1719.8|1719.2|1719|1718.8|62
1608205130000|2020-12-17 11:38:50|||||||||15
1608205140000|2020-12-17 11:39:00|1719.4|1718.6|1719.6|1719.2|1719.6|1719.2|1718.6|1718.2|2612
1608205150000|2020-12-17 11:39:10|1719.4|1719|1719.4|1719.2|1719.4|1719.2|1719.4|1718.8|804
1608205160000|2020-12-17 11:39:20|1719.8|1719|1720.4|1720|1720.4|1720|1719.8|1719|1062
1608205170000|2020-12-17 11:39:30|1720.6|1720.2|1721.4|1721|1721.8|1721.2|1720.6|1720.2|2199
1608205180000|2020-12-17 11:39:40|1721.8|1721.2|1721.8|1721.4|1722|1721.6|1721.4|1721|367
1608205190000|2020-12-17 11:39:50|1721.6|1721.2|1721.2|1720.8|1721.6|1721.4|1721|1720.6|218
1608205200000|2020-12-17 11:40:00|1721.4|1721|1721.8|1721.4|1722|1721.6|1721.4|1721|174
1608205210000|2020-12-17 11:40:10|1721.6|1721.2|1721.8|1721.2|1721.8|1721.4|1721.4|1720.8|0
1608205220000|2020-12-17 11:40:20||1721.4||1721.4||1721.4||1721.2|0
1608205230000|2020-12-17 11:40:30|1722|1721.6|1721.4|1721|1722|1721.6|1721.4|1721|580
1608205240000|2020-12-17 11:40:40|1721.2|1720.8|1720.8|1720.4|1721.2|1720.8|1720.6|1720.2|725
1608205250000|2020-12-17 11:40:50|1721|1720.6|1721.6|1721|1721.8|1721.2|1721|1720.4|1060
1608205260000|2020-12-17 11:41:00|1721.4|1721.2|1721.2|1720.8|1721.6|1721.2|1721.2|1720.6|60
1608205270000|2020-12-17 11:41:10|1721.4|1721|1721.4|1721|1721.6|1721.2|1721.2|1720.8|200
1608205280000|2020-12-17 11:41:20|1721.6|1721.2|1721.2|1720.8|1721.6|1721.2|1721.2|1720.8|0
1608205290000|2020-12-17 11:41:30|1721.4|1721|1721.2|1720.8|1721.6|1721.2|1721|1720.4|0
1608205300000|2020-12-17 11:41:40|1721|1720.6|1721.4|1720.8|1721.4|1721|1720.8|1720.4|121
1608205310000|2020-12-17 11:41:50|1721.2|1720.6|1721.4|1721|1721.4|1721|1721|1720.4|0
1608205320000|2020-12-17 11:42:00|1721.6|1721.2|1721.4|1720.8|1721.6|1721.2|1721.2|1720.8|211
1608205330000|2020-12-17 11:42:10|1721.2|1721|1721.2|1720.8|1721.4|1721|1721.2|1720.8|0
1608205340000|2020-12-17 11:42:20|1721.4|1721|1721.4|1721|1721.4|1721|1721.2|1721|1
1608205350000|2020-12-17 11:42:30|1721.2|1720.8|1721.2|1720.8|1721.6|1721|1721.2|1720.8|0
1608205360000|2020-12-17 11:42:40|1721|1720.6|1720.8|1720.4|1721.2|1720.8|1720.8|1720.4|400
1608205370000|2020-12-17 11:42:50|1721.2|1720.6|1721.2|1720.8|1721.4|1721.2|1721|1720.4|816
1608205380000|2020-12-17 11:43:00||1721||1721||1721||1721|0
1608205390000|2020-12-17 11:43:10|1721.4|1721.2|1721.4|1721.2|1721.4|1721.2|1721.4|1721.2|16
1608205410000|2020-12-17 11:43:30|1721.6|1721.4|1721.6|1721.2|1722|1721.6|1721.6|1721.2|1517
1608205420000|2020-12-17 11:43:40|1721.4|1721.4|1722.4|1722|1722.4|1722.2|1721.4|1721.4|802
1608205430000|2020-12-17 11:43:50|1723.2|1722.2|1723.2|1722.8|1723.4|1723|1723.2|1722.2|11681
1608205440000|2020-12-17 11:44:00|1723.4|1723|1722.4|1721.8|1723.8|1723.4|1722.4|1721.8|3854
1608205450000|2020-12-17 11:44:10|1722.2|1721.6|1722.4|1721.8|1722.4|1722|1722|1721.6|1251
1608205460000|2020-12-17 11:44:20||1722||1722||1722||1722|0
1608205470000|2020-12-17 11:44:30|1722.6|1722.2|1722.2|1721.8|1723.2|1722.8|1722.2|1721.8|1305
1608205480000|2020-12-17 11:44:40|1722.6|1722|1723|1722.6|1723|1722.6|1722.4|1722|1386
1608205490000|2020-12-17 11:44:50|1722.8|1722.4|1722.8|1722.2|1722.8|1722.4|1722.4|1721.8|1384
1608205500000|2020-12-17 11:45:00|1722.6|1722|1722.6|1722.2|1722.8|1722.4|1722.2|1721.8|2054
1608205510000|2020-12-17 11:45:10||1722||1722.2||1722.2||1722|0
1608205520000|2020-12-17 11:45:20|1722.8|1722.4|1722.8|1722.2|1722.8|1722.6|1722.6|1722.2|20
1608205530000|2020-12-17 11:45:30|1722.6|1722.4|1723.8|1723.4|1723.8|1723.4|1722.6|1722.2|3982
1608205540000|2020-12-17 11:45:40|1723.6|1723.2|1724.2|1723.8|1724.4|1723.8|1723.6|1723.2|1359
1608205550000|2020-12-17 11:45:50|1724.4|1723.4|1724.2|1723.8|1724.4|1723.8|1723.6|1723.4|3993
1608205560000|2020-12-17 11:46:00|1724.4|1724|1724.6|1724.2|1724.8|1724.2|1724|1723.8|2179
1608205570000|2020-12-17 11:46:10|1724.4|1724|1723.6|1723.2|1724.4|1724|1723.6|1723.2|1227
1608205580000|2020-12-17 11:46:20|1723.4|1723|1723.6|1723|1723.6|1723|1723.2|1722.6|220
1608205590000|2020-12-17 11:46:30|1723.8|1723.2|1723.2|1722.6|1724|1723.4|1723.2|1722.6|430
1608205600000|2020-12-17 11:46:40|1723.4|1722.8|1724.4|1723.8|1724.4|1723.8|1723.4|1722.8|0
1608205610000|2020-12-17 11:46:50|1724.2|1723.6|1724|1723.4|1724.2|1723.6|1724|1723.4|0
1608205620000|2020-12-17 11:47:00|1724.2|1723.6|1724.4|1723.8|1724.6|1723.8|1724|1723.4|0
1608205630000|2020-12-17 11:47:10|1724.2|1723.6|1724.4|1723.8|1724.4|1723.8|1724|1723.6|23
1608205640000|2020-12-17 11:47:20|1724.2|1723.6|1723.2|1722.6|1724.2|1723.6|1722.8|1722.6|735
1608205650000|2020-12-17 11:47:30|1723.4|1722.4|1723.4|1723|1723.4|1723|1723.4|1722.4|504
1608205660000|2020-12-17 11:47:40|1723.2|1722.8|1723.2|1722.6|1723.2|1722.8|1723.2|1722.4|0
1608205670000|2020-12-17 11:47:50|1723|1722.8|1722.8|1722.2|1723|1722.8|1722.8|1722.2|0
1608205680000|2020-12-17 11:48:00|1722.6|1722|1722.2|1721.8|1722.6|1722|1722.2|1721.8|71
1608205690000|2020-12-17 11:48:10|1722|1721.6|1722.2|1721.8|1722.2|1721.8|1721.8|1721.4|389
1608205700000|2020-12-17 11:48:20|1722|1721.6|1722|1721.4|1722.2|1721.8|1722|1721.4|0
1608205710000|2020-12-17 11:48:30|1721.8|1721.2|1722.2|1721.8|1722.2|1721.8|1721.6|1721|882
1608205720000|2020-12-17 11:48:40|1722|1721.6|1722|1721.6|1722|1721.6|1722|1721.4|0
1608205730000|2020-12-17 11:48:50|1722.2|1721.8|1722|1721.6|1722.2|1721.8|1722|1721.6|0
1608205740000|2020-12-17 11:49:00|1722.2|1721.8|1722.2|1721.8|1722.2|1721.8|1722|1721.6|400
1608205750000|2020-12-17 11:49:10|1722||1722||1722||1722||0
1608205760000|2020-12-17 11:49:20|1722.2|1722|1722.6|1722|1722.8|1722.4|1722.2|1722|1923
1608205770000|2020-12-17 11:49:30|1722.8|1722.2|1722.8|1722|1722.8|1722.4|1722.4|1722|759
1608205780000|2020-12-17 11:49:40|1722.6|1722.2|1723.6|1723.2|1723.6|1723.2|1722.6|1722.2|844
1608205790000|2020-12-17 11:49:50|1723.4|1723|1723.8|1723.2|1724|1723.4|1723.2|1723|53
1608205800000|2020-12-17 11:50:00|1723.6|1723.4|1724.2|1723.6|1724.4|1723.6|1723.4|1723.4|2920
1608205810000|2020-12-17 11:50:10|1724||1724.2||1724.2||1724||0
1608205820000|2020-12-17 11:50:20|1723.8|1723.4|1724|1723.6|1724.2|1723.6|1723.8|1723.2|400
1608205830000|2020-12-17 11:50:30|1724.2||1724||1724.2||1724||0
1608205840000|2020-12-17 11:50:40|1723.8|1723.4|1723.8|1723.2|1723.8|1723.4|1723.8|1723.2|0
1608205860000|2020-12-17 11:51:00|1723.4|1723|1723.8|1723.2|1723.8|1723.2|1723.4|1722.8|872
1608205890000|2020-12-17 11:51:30|1723.6|1723|1723.6|1723.2|1723.8|1723.2|1723.4|1722.8|400
1608205900000|2020-12-17 11:51:40|1723.8|1723|1723.2|1722.8|1723.8|1723|1723|1722.6|150
1608205910000|2020-12-17 11:51:50|1723|1722.6|1723|1722.4|1723.2|1722.8|1723|1722.4|0
1608205920000|2020-12-17 11:52:00|1723.2|1722.6|1723.2|1722.8|1723.2|1722.8|1723|1722.6|0
1608205940000|2020-12-17 11:52:20|||||||||210
1608205970000|2020-12-17 11:52:50|1723|1722.4|1722.8|1722.4|1723.2|1722.8|1722.8|1722.4|408
1608205980000|2020-12-17 11:53:00|1723|1722.6|1723.2|1722.8|1723.2|1722.8|1723|1722.6|211
1608206000000|2020-12-17 11:53:20|1723|1722.6|1722.6|1722|1723|1722.6|1722.4|1722|462
1608206010000|2020-12-17 11:53:30|1722.8|1722.2|1723|1722.4|1723|1722.6|1722.8|1722.2|0
1608206020000|2020-12-17 11:53:40|1722.8|1722.2|1722.8|1722.4|1722.8|1722.4|1722.6|1722.2|244
1608206040000|2020-12-17 11:54:00|1723||1723||1723||1723||0
1608206050000|2020-12-17 11:54:10|1722.6|1722.2|1722.6|1722|1722.6|1722.2|1722.6|1722|0
1608206060000|2020-12-17 11:54:20|1722.4|1721.8|1721.8|1721.2|1722.4|1721.8|1721.8|1721.2|123
1608206070000|2020-12-17 11:54:30||1721.4||1721.2||1721.4||1721.2|57
1608206080000|2020-12-17 11:54:40|1721.6|1721|1721.8|1721|1721.8|1721.2|1721.4|1720.8|0
1608206090000|2020-12-17 11:54:50|1721.6|1721.2|1721.8|1721.4|1721.8|1721.4|1721.6|1721.2|0
1608206100000|2020-12-17 11:55:00|1722.2|1721.6|1722.6|1722.4|1722.6|1722.4|1722.2|1721.6|866
1608206110000|2020-12-17 11:55:10|1723|1722.6|1722.6|1722.2|1723|1722.6|1722.6|1722|291
1608206120000|2020-12-17 11:55:20|1722.4|1722|1722.4|1722|1722.4|1722|1722.2|1722|410
1608206130000|2020-12-17 11:55:30|1722.6|1722.2|1723|1722.4|1723|1722.6|1722.6|1722.2|19
1608206150000|2020-12-17 11:55:50||1722.6||1722.4||1722.6||1722.4|0
1608206160000|2020-12-17 11:56:00|1722.8|1722.2|1722.6|1722.2|1722.8|1722.2|1722.6|1722.2|0
1608206170000|2020-12-17 11:56:10|1722.8|1722.4|1722.8|1722.2|1723|1722.6|1722.6|1722.2|424
1608206180000|2020-12-17 11:56:20|1722.6|1722|1722.2|1721.8|1722.8|1722|1722.2|1721.8|1
1608206190000|2020-12-17 11:56:30|1722|1721.6|1721.6|1721.4|1722.2|1721.6|1721.6|1721.4|573
1608206200000|2020-12-17 11:56:40|1721.8|1721.6|1722.2|1722|1722.2|1722|1721.8|1721.6|51
1608206210000|2020-12-17 11:56:50|1722.4|1722.2|1723|1722.8|1723|1722.8|1722.4|1722.2|204
1608206220000|2020-12-17 11:57:00|1723.2|1723|1725.6|1725|1725.6|1725|1723.2|1722.8|8068
1608206230000|2020-12-17 11:57:10|1725.4|1725.2|1725.6|1725|1725.8|1725.4|1725.4|1725|465
1608206240000|2020-12-17 11:57:20|1725.4|1724.8|1724|1723.4|1725.4|1725|1723.8|1723.2|1646
1608206250000|2020-12-17 11:57:30|1723.8|1723.2|1724|1723.2|1724|1723.2|1723.6|1723|11
1608206260000|2020-12-17 11:57:40|1724.2|1723.4|1724.4|1724|1724.4|1724|1724.2|1723.4|0
1608206270000|2020-12-17 11:57:50|1724.2|1723.8|1724.4|1724|1724.4|1724|1724|1723.6|445
1608206280000|2020-12-17 11:58:00||1723.8||1724||1724||1723.8|0
1608206290000|2020-12-17 11:58:10|1724.2|1723.8|1724.4|1724|1724.4|1724|1724.2|1723.6|150
1608206300000|2020-12-17 11:58:20||1724.2||1724.2||1724.2||1724|0
1608206310000|2020-12-17 11:58:30|1724.6|1724|1724.8|1724.2|1724.8|1724.2|1724.6|1724|8
1608206320000|2020-12-17 11:58:40|1724.6|1724.4|1724|1723.6|1724.8|1724.4|1724|1723.6|326
1608206330000|2020-12-17 11:58:50|1724.2|1723.8|1724.4|1723.8|1724.4|1723.8|1724.2|1723.8|0
1608206340000|2020-12-17 11:59:00|1724.2|1724|1724.8|1724.4|1724.8|1724.4|1724|1724|0
1608206350000|2020-12-17 11:59:10|1724.6|1724.2|1724.8|1724.2|1724.8|1724.2|1724.4|1724.2|301
1608206360000|2020-12-17 11:59:20|1725|1724.4|1725.6|1725|1725.6|1725.2|1725|1724.4|66
1608206370000|2020-12-17 11:59:30|1725.4|1724.8|1724.8|1724.4|1725.4|1724.8|1724.8|1724.4|490
1608206380000|2020-12-17 11:59:40|1725|1724.6|1725.2|1724.8|1725.4|1725|1725|1724.6|910
1608206390000|2020-12-17 11:59:50|1725.4|1725|1725.8|1724.8|1725.8|1725.4|1725.4|1724.8|405
1608206400000|2020-12-17 12:00:00|1725.2|1725|1725.8|1725|1725.8|1725|1725.2|1725|627
1608206410000|2020-12-17 12:00:10|1725.6|1725.2|1724.4|1724|1725.6|1725.4|1724.4|1724|2142
1608206430000|2020-12-17 12:00:30|1724.6|1724.2|1725.2|1724.8|1725.2|1724.8|1724.4|1723.8|2175
1608206440000|2020-12-17 12:00:40|1725|1724.6|1724.8|1724.4|1725.2|1724.8|1724.8|1724.4|1486
1608206450000|2020-12-17 12:00:50|1724.6|1724.2|1724.4|1724|1724.8|1724.4|1724|1723.6|808
1608206460000|2020-12-17 12:01:00|1724.2|1723.8|1724|1723.6|1724.4|1723.8|1724|1723.6|274
1608206470000|2020-12-17 12:01:10|1724.2|1723.8|1724|1723.6|1724.4|1723.8|1723.6|1723.2|0
1608206480000|2020-12-17 12:01:20|1724.2|1723.8|1724|1723.6|1724.4|1724|1724|1723.6|0
1608206490000|2020-12-17 12:01:30|1724.2|1723.8|1724|1723.4|1724.4|1723.8|1723.6|1723.2|126
1608206500000|2020-12-17 12:01:40|1723.8|1723.2|1725.6|1725|1725.6|1725.2|1723.8|1723.2|11525
1608206510000|2020-12-17 12:01:50|1725.4|1724.8|1724.8|1724.4|1725.4|1724.8|1724.6|1724|120
1608206520000|2020-12-17 12:02:00|1724.6|1724.2|1724.6|1724|1724.8|1724.4|1724.4|1723.8|493
1608206530000|2020-12-17 12:02:10|1724.8|1724.2|1724.4|1724|1724.8|1724.4|1724.4|1724|0
1608206540000|2020-12-17 12:02:20|1724.6|1724.2|1724|1723.6|1724.8|1724.4|1724|1723.6|0
1608206550000|2020-12-17 12:02:30|1724.2|1723.8|1723.2|1722.4|1724.4|1724|1723|1722.4|1655
1608206560000|2020-12-17 12:02:40|1723|1722.2|1722.8|1722.4|1723|1722.4|1722.8|1722.2|0
1608206570000|2020-12-17 12:02:50|1722.6|1722.6|1722.8|1722.4|1722.8|1722.6|1722.6|1722.2|680
1608206580000|2020-12-17 12:03:00|1723.2|1722.6|1724|1723.4|1724|1723.6|1723.2|1722.6|737
1608206590000|2020-12-17 12:03:10|1724.2|1723.6|1724.4|1724|1724.4|1724|1724.2|1723.6|0
1608206600000|2020-12-17 12:03:20|1724.2|1723.8|1724.8|1724.4|1724.8|1724.4|1724|1723.6|504
1608206610000|2020-12-17 12:03:30|1724.6|1724.2|1724.4|1724|1724.8|1724.4|1724.4|1724|203
1608206620000|2020-12-17 12:03:40|1724.2|1723.8|1724.4|1723.8|1724.4|1724|1724|1723.6|400
1608206630000|2020-12-17 12:03:50|1724.6|1724|1724.8|1724.2|1724.8|1724.4|1724.6|1724|220
1608206640000|2020-12-17 12:04:00|1724.6|1724|1724.2|1723.8|1724.6|1724|1724.2|1723.8|204
1608206650000|2020-12-17 12:04:10|1724|1723.6|1724|1723.6|1724|1723.6|1724|1723.4|122
1608206660000|2020-12-17 12:04:20|1724.2|1723.8|1724.2|1723.8|1724.2|1723.8|1723.6|1723.4|3049
1608206680000|2020-12-17 12:04:40|1724.4|1724|1724.4|1723.8|1724.8|1724.2|1724.4|1723.8|501
1608206690000|2020-12-17 12:04:50|1724.2|1723.6|1724.2|1723.8|1724.2|1723.8|1724|1723.6|0
1608206700000|2020-12-17 12:05:00|1724.4|1723.6|1723.6|1723|1724.4|1723.6|1723.4|1723|186
1608206710000|2020-12-17 12:05:10||1723.2||1723||1723.2||1723|0
1608206720000|2020-12-17 12:05:20||1723.2||1723.2||1723.2||1723.2|0
1608206730000|2020-12-17 12:05:30|1723.4|1723|1723.4|1723|1723.6|1723|1723.2|1722.8|179
1608206740000|2020-12-17 12:05:40|1723.2|1722.8|1723.2|1722.6|1723.2|1722.8|1723.2|1722.6|0
1608206750000|2020-12-17 12:05:50|1723.4|1722.8|1724.6|1724.2|1724.6|1724.2|1723.4|1722.8|308
1608206760000|2020-12-17 12:06:00|1724.8|1724.4|1725|1724.6|1725|1724.8|1724.8|1724.2|430
1608206800000|2020-12-17 12:06:40|1725.2|1724.8|1724.8|1724.2|1725.4|1725|1724.8|1724.2|800
1608206810000|2020-12-17 12:06:50|1725|1724.4|1725.2|1724.8|1725.2|1724.8|1725|1724.4|218
1608206820000|2020-12-17 12:07:00|1725|1724.6|1724.8|1724.4|1725|1724.6|1724.8|1724.2|118
1608206830000|2020-12-17 12:07:10|1725|1724.6|1725|1724.6|1725|1724.6|1724.8|1724.2|1103
1608206840000|2020-12-17 12:07:20|||||||||200
1608206850000|2020-12-17 12:07:30|1725.2|1724.8|1725.2|1724.6|1725.4|1725|1725.2|1724.6|189
1608206860000|2020-12-17 12:07:40|1725|1724.4|1724.4|1724|1725|1724.6|1724.4|1723.8|984
1608206870000|2020-12-17 12:07:50|1724.6|1723.8|1724.6|1724.2|1724.6|1724.2|1724.6|1723.8|2
1608206880000|2020-12-17 12:08:00|1724.8|1724.4|1725|1724.6|1725|1724.6|1724.8|1724.4|121
1608206890000|2020-12-17 12:08:10|1725.2|1724.8|1725.4|1725|1725.6|1725|1725.2|1724.8|867
1608206900000|2020-12-17 12:08:20|1725.6|1725.2|1725.8|1725.4|1726|1725.4|1725.6|1725|522
1608206910000|2020-12-17 12:08:30|1726|1725.6|1727.4|1727|1727.6|1727|1726|1725.6|1079
1608206920000|2020-12-17 12:08:40|1727.6|1727.2|1727.2|1726.6|1728|1727.4|1727.2|1726.6|400
1608206930000|2020-12-17 12:08:50|1727.4|1726.8|1727.4|1727|1727.8|1727.4|1727.4|1726.8|200
1608206940000|2020-12-17 12:09:00|1727.2|1726.8|1727|1726.6|1727.2|1726.8|1726.6|1726.2|1200
1608206950000|2020-12-17 12:09:10|1727.2|1726.8|1727.4|1727|1727.4|1727|1727|1726.6|603
1608206960000|2020-12-17 12:09:20|1727.2|1726.8|1728|1727.4|1728|1727.4|1727.2|1726.6|918
1608206970000|2020-12-17 12:09:30|1727.8||1727.8||1727.8||1727.8||0
1608206980000|2020-12-17 12:09:40|1728||1728||1728||1728||0
1608206990000|2020-12-17 12:09:50|1727.8|1727.6|1728|1727.6|1728|1727.6|1727.8|1727.6|0
1608207000000|2020-12-17 12:10:00|1727.8|1727.8|1727.6|1727.2|1728|1727.8|1727.4|1727|1410
1608207010000|2020-12-17 12:10:10|1727.8|1727.4|1728.4|1727.8|1728.4|1728|1727.8|1727.4|1182
1608207020000|2020-12-17 12:10:20|1728.2|1727.6|1728|1727.6|1728.2|1727.6|1728|1727.6|0
1608207030000|2020-12-17 12:10:30|1727.8|1727.4|1728.2|1727.8|1728.2|1727.8|1727.6|1727|644
1608207040000|2020-12-17 12:10:40|1728|1727.6|1728|1727.4|1728|1727.6|1727.8|1727.4|0
1608207050000|2020-12-17 12:10:50||1727.6||1727.6||1727.6||1727.6|0
1608207060000|2020-12-17 12:11:00|1728.2|1727.8|1728|1727.4|1728.2|1727.8|1727.8|1727.4|906
1608207070000|2020-12-17 12:11:10|1728.2|1727.6|1728|1727.4|1728.2|1727.8|1728|1727.4|1610
1608207080000|2020-12-17 12:11:20|1728.2|1727.6|1728.2|1727.8|1728.2|1727.8|1728.2|1727.4|432
1608207090000|2020-12-17 12:11:30|1728.4|1728|1729.4|1729|1729.6|1729|1728.4|1728|912
1608207100000|2020-12-17 12:11:40|1729.2|1728.8|1729.4|1729|1729.4|1729|1729|1728.6|2166
1608207110000|2020-12-17 12:11:50|1729.6|1729.2|1729.8|1729.4|1730|1729.4|1729.4|1729|952
1608207120000|2020-12-17 12:12:00|1729.6|1729.2|1729.4|1729|1730|1729.8|1729|1728.6|3530
1608207130000|2020-12-17 12:12:10|1729.2|1728.8|1729.4|1728.8|1729.4|1729|1729.2|1728.6|0
1608207140000|2020-12-17 12:12:20|1729.6|1729|1729.8|1729|1729.8|1729|1729.6|1729|0
1608207150000|2020-12-17 12:12:30|1729.6|1728.8|1729|1728.4|1729.6|1729|1729|1728.4|190
1608207160000|2020-12-17 12:12:40||1728.6||1728.6||1728.8||1728.4|783
1608207170000|2020-12-17 12:12:50|1729.2|1728.8|1729.4|1729|1729.6|1729|1729|1728.8|27197
1608207190000|2020-12-17 12:13:10|1729.2|1728.8|1729|1728.6|1729.4|1728.8|1728.6|1728.2|4604
1608207200000|2020-12-17 12:13:20|1728.8|1728.4|1729|1728.6|1729|1728.6|1728.6|1728.2|40
1608207220000|2020-12-17 12:13:40|1728.8|1728.4|1728.8|1728.4|1728.8|1728.4|1728.6|1728.2|604
1608207230000|2020-12-17 12:13:50||1728.2||1728.4||1728.4||1728.2|833
1608207240000|2020-12-17 12:14:00|1729|1728.6|1729|1728.4|1729|1728.8|1728.8|1728.4|1129
1608207250000|2020-12-17 12:14:10|1728.8|1728.2|1728.6|1728.2|1728.8|1728.2|1728.4|1728.2|582
1608207260000|2020-12-17 12:14:20|1729|1728.4|1729|1728.4|1729|1728.6|1729|1728.4|621
1608207270000|2020-12-17 12:14:30|1728.8|1728.2|1728.2|1727.8|1728.8|1728.2|1728.2|1727.6|364
1608207280000|2020-12-17 12:14:40||1727.6||1727.8||1727.8||1727.6|0
1608207290000|2020-12-17 12:14:50|1728.4|1728|1728.6|1728.2|1728.8|1728.6|1728.4|1728|622
1608207300000|2020-12-17 12:15:00|1728.4|1728|1728.2|1727.6|1728.6|1728|1728.2|1727.6|275
1608207310000|2020-12-17 12:15:10||1727.8||1727.8||1727.8||1727.8|0
1608207320000|2020-12-17 12:15:20|1728|1727.6|1727.8|1727.4|1728|1727.6|1727.6|1727.4|493
1608207330000|2020-12-17 12:15:30|1727.6|1727.2|1727.8|1727.4|1728|1727.4|1727.6|1727.2|100
1608207340000|2020-12-17 12:15:40|1728|1727.6|1727.8|1727.4|1728|1727.6|1727.8|1727.4|71
1608207360000|2020-12-17 12:16:00|1728|1727.6|1728.6|1728|1728.6|1728|1728|1727.6|590
1608207370000|2020-12-17 12:16:10|1728.4|1727.8|1728|1727.6|1728.4|1727.8|1728|1727.6|530
1608207380000|2020-12-17 12:16:20|1727.8|1727.4|1727.8|1727.4|1728|1727.4|1727.6|1727|893
1608207400000|2020-12-17 12:16:40|1727.6|1727.2|1727.4|1727|1727.8|1727.2|1727.2|1726.8|0
1608207410000|2020-12-17 12:16:50|1727.2|1726.8|1726.8|1726.4|1727.2|1726.8|1726.8|1726.2|706
1608207420000|2020-12-17 12:17:00|1727|1726.6|1727.4|1727.2|1727.6|1727.2|1727|1726.4|661
1608207430000|2020-12-17 12:17:10|1727.6|1727|1727|1726.4|1727.6|1727|1727|1726.4|440
1608207440000|2020-12-17 12:17:20|1726.6|1726.2|1727|1726.4|1727|1726.4|1726.6|1726.2|524
1608207450000|2020-12-17 12:17:30|1727.2|1726.6|1727.4|1726.8|1727.4|1727|1726.6|1726.4|592
1608207460000|2020-12-17 12:17:40|1727.2|1726.6|1726.2|1725.8|1727.2|1726.6|1725.6|1725.2|7091
1608207470000|2020-12-17 12:17:50||1725.6||1725.6||1725.6||1725.6|0
1608207480000|2020-12-17 12:18:00|1726.4|1725.8|1726.2|1725.6|1726.6|1726.2|1726.2|1725.6|400
1608207490000|2020-12-17 12:18:10|1726|1725.4|1726.6|1726|1726.8|1726.4|1725.8|1725.4|478
1608207500000|2020-12-17 12:18:20|1726.8|1726.2|1727.2|1726.8|1727.2|1726.8|1726.6|1726.2|1876
1608207510000|2020-12-17 12:18:30|1727|1726.6|1727.2|1726.8|1727.2|1726.8|1727|1726.6|0
1608207520000|2020-12-17 12:18:40|1727|1726.6|1727.2|1726.8|1727.2|1726.8|1727|1726.6|0
1608207530000|2020-12-17 12:18:50|1727.4|1727|1728|1727.6|1728|1727.6|1727.4|1727|435
1608207540000|2020-12-17 12:19:00|1728.2||1728.2||1728.2||1728||0
1608207550000|2020-12-17 12:19:10|1728|1727.4|1727.4|1727|1728|1727.4|1727.2|1727|939
1608207560000|2020-12-17 12:19:20|1727.6|1727.2|1727.8|1727.2|1727.8|1727.2|1727.4|1727.2|1
1608207570000|2020-12-17 12:19:30||1727.4||1727.6||1727.6||1727.4|0
1608207580000|2020-12-17 12:19:40|1728|1727.8|1727.6|1727.2|1728|1727.8|1727.6|1727.2|496
1608207590000|2020-12-17 12:19:50|1727.8|1727.4|1727.8|1727.2|1727.8|1727.4|1727.4|1727|924
1608207600000|2020-12-17 12:20:00|1727.6|1727|1727.2|1726.8|1727.6|1727|1727.2|1726.8|900
1608207610000|2020-12-17 12:20:10|1727|1726.6|1727.2|1726.8|1727.2|1726.8|1727|1726.6|227
1608207620000|2020-12-17 12:20:20|1727||1727||1727||1727||89
1608207640000|2020-12-17 12:20:40|1727.2|1727|1728|1727.4|1728.2|1727.6|1727.2|1727|685
1608207650000|2020-12-17 12:20:50|1728.2|1727.6|1728|1727.4|1728.6|1728.2|1728|1727.4|919
1608207660000|2020-12-17 12:21:00|1728.2|1727.6|1727.8|1727.6|1728.2|1727.8|1727.8|1727.4|0
1608207670000|2020-12-17 12:21:10|1727.6|1727.2|1727.4|1727|1727.8|1727.4|1727.4|1727|820
1608207680000|2020-12-17 12:21:20|1727.6|1727.2|1727.4|1727|1727.6|1727.2|1727.4|1726.8|0
1608207690000|2020-12-17 12:21:30|1727.2|1726.8|1727.4|1726.8|1727.4|1727|1727.2|1726.6|0
1608207700000|2020-12-17 12:21:40|1727.2|1726.6|1727|1726.6|1727.2|1726.6|1727|1726.6|0
1608207710000|2020-12-17 12:21:50|1727.2|1726.8|1727|1726.8|1727.2|1726.8|1727|1726.8|0
1608207720000|2020-12-17 12:22:00|1726.8|1726.6|1726.8|1726.4|1727|1726.6|1726.6|1726.2|373
1608207730000|2020-12-17 12:22:10|1726.6|1726.2|1726.8|1726.4|1726.8|1726.4|1726.4|1726|1932
1608207750000|2020-12-17 12:22:30|1727|1726.6|1727.2|1726.8|1727.2|1726.8|1727|1726.4|464
1608207760000|2020-12-17 12:22:40|1727|1726.4|1727.2|1726.8|1727.2|1726.8|1727|1726.4|937
1608207770000|2020-12-17 12:22:50|1727.4|1727|1728.2|1728|1728.2|1728|1727.4|1726.8|308
1608207780000|2020-12-17 12:23:00|1728.4|1728.2|1727.8|1727.2|1728.4|1728.2|1727.8|1727.2|164
1608207790000|2020-12-17 12:23:10||1727.4||1727.2||1727.4||1727.2|0
1608207800000|2020-12-17 12:23:20|1727.6|1727|1727.4|1726.8|1727.6|1727|1727.4|1726.8|0
1608207810000|2020-12-17 12:23:30|1727.2|1726.6|1725.6|1725.2|1727.2|1726.8|1725.6|1725.2|4417
1608207820000|2020-12-17 12:23:40|1725.4|1725|1725.2|1724.6|1725.4|1725.2|1725|1724.6|296
1608207830000|2020-12-17 12:23:50|1725.4|1724.8|1725.4|1724.8|1725.6|1725.2|1725.2|1724.8|696
1608207840000|2020-12-17 12:24:00|1725.2|1725|1726.4|1726|1726.4|1726|1725.2|1725|1126
1608207850000|2020-12-17 12:24:10|1726.2|1725.8|1726.2|1725.8|1726.4|1726|1726|1725.6|640
1608207860000|2020-12-17 12:24:20|1726.4|1726|1726|1725.6|1726.4|1726|1726|1725.6|0
1608207870000|2020-12-17 12:24:30|1726.2|1725.8|1726.2|1725.6|1726.4|1726|1726|1725.6|0
1608207880000|2020-12-17 12:24:40|1726|1725.4|1726|1725.6|1726.2|1725.6|1725.6|1725.2|300
1608207890000|2020-12-17 12:24:50|1725.8|1725.4|1725.8|1725.6|1726.4|1725.8|1725.8|1725.2|300
1608207900000|2020-12-17 12:25:00|1725.6|1725.4|1725.6|1725.4|1725.6|1725.6|1725.6|1725.4|0
1608207910000|2020-12-17 12:25:10|1725.4|1725.2|1725.4|1724.8|1725.6|1725.2|1725.2|1724.8|35
1608207920000|2020-12-17 12:25:20|1725.6|1725|1725.4|1724.8|1725.6|1725.2|1725.2|1724.8|0
1608207930000|2020-12-17 12:25:30|1725.2|1724.6|1725|1724.6|1725.2|1724.6|1725|1724.4|0
1608207940000|2020-12-17 12:25:40|1724.8|1724.4|1725.8|1725.2|1725.8|1725.4|1724.8|1724.2|659
1608207950000|2020-12-17 12:25:50|1726|1725.4|1726.2|1725.6|1726.6|1726|1726|1725.4|118
1608207960000|2020-12-17 12:26:00|1726.6|1725.8|1726.6|1726|1726.6|1726|1726.6|1725.6|0
1608207970000|2020-12-17 12:26:10|1726.4|1725.8|1726.2|1725.6|1726.4|1725.8|1726.2|1725.6|0
1608207980000|2020-12-17 12:26:20|1726.6|1725.8|1726.6|1726|1726.6|1726.2|1726.4|1725.8|44
1608207990000|2020-12-17 12:26:30|1726.4||1726.6||1726.6||1726.4||0
1608208000000|2020-12-17 12:26:40|1726.8|1726.2|1727|1726.4|1727|1726.4|1726.8|1726.2|0
1608208010000|2020-12-17 12:26:50|1726.8|1726.2|1725.8|1725.4|1726.8|1726.2|1725.6|1725.2|119
1608208020000|2020-12-17 12:27:00|1726|1725.6|1726|1725.6|1726.2|1725.8|1726|1725.6|0
1608208030000|2020-12-17 12:27:10|1726.2|1725.8|1726.2|1725.6|1726.2|1725.8|1726.2|1725.6|0
1608208040000|2020-12-17 12:27:20|1726|1725.4|1726.2|1725.6|1726.2|1725.6|1725.6|1725.2|100
1608208050000|2020-12-17 12:27:30|1726|1725.4|1726.2|1725.6|1726.2|1725.8|1725.6|1725.2|1002
1608208060000|2020-12-17 12:27:40|1726|1725.4|1725.8|1725.2|1726|1725.4|1725|1724.8|187
1608208080000|2020-12-17 12:28:00|1725.6|1725|1725.4|1725|1725.6|1725|1725.4|1725|0
1608208100000|2020-12-17 12:28:20|1725.2|1724.8|1723.4|1723|1725.4|1724.8|1723.4|1722.8|377
1608208110000|2020-12-17 12:28:30|1723.6|1722.8|1723.6|1723.2|1723.6|1723.2|1723|1722.8|782
1608208120000|2020-12-17 12:28:40|1723.4||1723.4||1723.4||1723.4||0
1608208130000|2020-12-17 12:28:50|1723.2|1723|1723.2|1722.8|1723.4|1723|1723|1722.6|682
1608208140000|2020-12-17 12:29:00|1723.4|1723|1723.4|1722.8|1724|1723.6|1723|1722.6|1152
1608208150000|2020-12-17 12:29:10|1723.6|1723|1723.8|1723.2|1723.8|1723.2|1723.6|1723|0
1608208160000|2020-12-17 12:29:20|1724|1723.4|1724.6|1724|1724.6|1724.2|1723.8|1723.2|950
1608208170000|2020-12-17 12:29:30|1724.8|1724.2|1724.6|1724|1724.8|1724.4|1724.6|1724|0
1608208190000|2020-12-17 12:29:50|1724.8|1724.2|1725|1724.4|1725|1724.4|1724.6|1724|0
1608208200000|2020-12-17 12:30:00|1724.6|1724.2|1724.8|1724.6|1724.8|1724.6|1724.6|1724.2|204
1608208210000|2020-12-17 12:30:10|1725|1724.8|1725|1724.4|1725.2|1724.8|1724.8|1724.4|401
1608208220000|2020-12-17 12:30:20|1724.8|1724.2|1725|1724.4|1725|1724.4|1724.6|1724.2|400
1608208230000|2020-12-17 12:30:30|1724.8|1724.2|1724.6|1724|1724.8|1724.2|1724.2|1723.8|414
1608208240000|2020-12-17 12:30:40|1724.4|1723.8|1724.6|1724|1724.6|1724|1724.2|1723.8|0
1608208250000|2020-12-17 12:30:50||1724.2||1724.2||1724.2||1724.2|0
1608208270000|2020-12-17 12:31:10|1725|1724.4|1725.8|1725.4|1726|1725.4|1725|1724.4|397
1608208280000|2020-12-17 12:31:20|1725.6|1725.2|1725|1724.4|1725.8|1725.2|1725|1724.4|1495
1608208290000|2020-12-17 12:31:30||1724.6||1724.6||1724.6||1724.6|0
1608208300000|2020-12-17 12:31:40||1724.8||1724.8||1724.8||1724.6|0
1608208320000|2020-12-17 12:32:00|1724.8|1724.6|1724.8|1724.4|1725|1724.6|1724.8|1724.4|0
1608208330000|2020-12-17 12:32:10|1725|1724.6|1725.2|1724.8|1725.2|1725|1725|1724.6|479
1608208340000|2020-12-17 12:32:20|1725|1724.6|1725.2|1725|1725.2|1725|1725|1724.6|0
1608208350000|2020-12-17 12:32:30||1724.8||1724.8||1724.8||1724.8|0
1608208360000|2020-12-17 12:32:40|1725.4|1725|1725.4|1724.8|1725.6|1725.2|1725|1724.6|201893
1608208370000|2020-12-17 12:32:50||1725||1725||1725||1725|50218
1608208380000|2020-12-17 12:33:00|1725.6|1725.2|1725.6|1725.2|1725.8|1725.4|1725.6|1725.2|0
1608208390000|2020-12-17 12:33:10||1725.4||1725.4||1725.4||1725.4|30
1608208400000|2020-12-17 12:33:20|1725.4|1725.2|1725.4|1725.2|1725.4|1725.2|1725.4|1725|0
1608208410000|2020-12-17 12:33:30||1725||1725||1725||1725|0
1608208420000|2020-12-17 12:33:40|1725.6|1725.2|1725.6|1725.2|1725.6|1725.4|1725.6|1725.2|205
1608208430000|2020-12-17 12:33:50||1725.4||1725.4||1725.4||1725.4|0
1608208440000|2020-12-17 12:34:00|1725.8|1725.6|1725.6|1725.2|1725.8|1725.6|1725.6|1725.2|742
1608208450000|2020-12-17 12:34:10|1725.4|1725|1725.2|1724.8|1725.4|1725|1725.2|1724.8|1124
1608208460000|2020-12-17 12:34:20|1725|1724.6|1725|1724.4|1725.2|1724.6|1724.6|1724.2|1300
1608208470000|2020-12-17 12:34:30|1724.8|1724.2|1724.8|1724.4|1724.8|1724.4|1724.8|1724.2|0
1608208480000|2020-12-17 12:34:40|1725||1725||1725||1724.8||0
1608208490000|2020-12-17 12:34:50|1724.8||1724.8||1724.8||1724.8||0
1608208500000|2020-12-17 12:35:00|1725|1724.6|1725.4|1725.2|1725.4|1725.2|1725|1724.4|1156
1608208510000|2020-12-17 12:35:10|1725.2|1725|1725.8|1725.6|1726|1725.6|1725.2|1724.8|1198
1608208520000|2020-12-17 12:35:20|||||||||12
1608208530000|2020-12-17 12:35:30|1726||1726||1726||1726||128
1608208550000|2020-12-17 12:35:50|1725.8|1725.4|1726|1725.6|1726|1725.6|1725.6|1725.2|8
1608208560000|2020-12-17 12:36:00|1725.8|1725.4|1725.6|1725.2|1725.8|1725.4|1725.6|1725.2|15
1608208570000|2020-12-17 12:36:10||1725||1725.2||1725.2||1725|0
1608208590000|2020-12-17 12:36:30|1725.4|1725|1725.2|1725|1725.4|1725|1725.2|1725|412
1608208630000|2020-12-17 12:37:10|1725.4|1725.2|1726|1725.8|1726.2|1726|1725.4|1725.2|2422
1608208640000|2020-12-17 12:37:20|1725.8|1725.4|1726|1725.4|1726|1725.6|1725.8|1725.4|198
1608208650000|2020-12-17 12:37:30|1725.8|1725.6|1726|1725.4|1726|1725.6|1725.8|1725.4|78
1608208670000|2020-12-17 12:37:50|1725.6|1725.2|1725.6|1725.2|1725.6|1725.2|1725.6|1725|11
1608208680000|2020-12-17 12:38:00|1725.8|1725|1725.8|1725.4|1725.8|1725.4|1725.6|1725|200
1608208690000|2020-12-17 12:38:10|||||||||40
1608208700000|2020-12-17 12:38:20|1725.6|1725.2|1725.6|1725.2|1725.8|1725.4|1725.4|1725|1088
1608208710000|2020-12-17 12:38:30|1725.8|1725.4|1725.6|1725.2|1725.8|1725.4|1725.6|1725.2|0
1608208720000|2020-12-17 12:38:40|1725.4|1725.4|1725.6|1725.2|1725.6|1725.4|1725.4|1725.2|430
1608208730000|2020-12-17 12:38:50|1725.8|1725.4|1726.4|1726|1726.6|1726.2|1725.8|1725.4|292
1608208740000|2020-12-17 12:39:00|1726.2|1725.8|1726.4|1726|1726.6|1726|1726.2|1725.6|0
1608208770000|2020-12-17 12:39:30|1726.6|1726.2|1726.8|1726.4|1726.8|1726.4|1726.6|1726|1014
1608208780000|2020-12-17 12:39:40|1727|1726.6|1727|1726.6|1727.4|1727|1726.8|1726.4|458
1608208790000|2020-12-17 12:39:50|1727.2|1726.8|1726.4|1725.8|1727.2|1726.8|1726.2|1725.8|1355
1608208800000|2020-12-17 12:40:00||1726||1726||1726||1725.8|0
1608208810000|2020-12-17 12:40:10|1726.2|1725.8|1725.4|1725|1726.2|1725.8|1725.4|1725|4639
1608208820000|2020-12-17 12:40:20|1725.2|1724.8|1725.2|1724.8|1725.2|1724.8|1725.2|1724.8|0
1608208830000|2020-12-17 12:40:30|1725|1724.6|1725|1724.6|1725|1724.6|1725|1724.4|0
1608208840000|2020-12-17 12:40:40|1724.8|1724.4|1725|1724.4|1725|1724.4|1724.8|1724.4|0
1608208850000|2020-12-17 12:40:50|1724.8|1724.2|1724.6|1724|1724.8|1724.2|1724.4|1723.8|156
1608208860000|2020-12-17 12:41:00|1724.4|1723.8|1724|1723.6|1724.4|1723.8|1724|1723.4|0
1608208870000|2020-12-17 12:41:10|1723.8|1723.4|1725|1724.6|1725|1724.6|1723.8|1723.2|2920
1608208880000|2020-12-17 12:41:20|1724.8|1724.4|1724.8|1724.4|1724.8|1724.4|1724.6|1724|0
1608208890000|2020-12-17 12:41:30|1724.6|1724.2|1724.6|1724|1724.6|1724.2|1724.6|1724|1000
1608208900000|2020-12-17 12:41:40|1724.8|1724.2|1724.6|1724.2|1724.8|1724.2|1724.6|1724.2|35
1608208910000|2020-12-17 12:41:50|1724.4|1724|1724.2|1723.8|1724.4|1724.4|1724.2|1723.8|297
1608208920000|2020-12-17 12:42:00|1724|1723.6|1724|1723.6|1724|1723.8|1724|1723.6|0
1608208930000|2020-12-17 12:42:10|1723.8|1723.4|1723.8|1723.4|1723.8|1723.4|1723.8|1723.4|0
1608208940000|2020-12-17 12:42:20|1724|1723.6|1723.8|1723.4|1724|1723.6|1723.8|1723.4|0
1608208950000|2020-12-17 12:42:30|1724|1723.6|1725|1724.6|1725|1724.6|1724|1723.6|1927
1608208980000|2020-12-17 12:43:00|1724.8|1724.4|1724.8|1724.2|1725|1724.6|1724.6|1724|608
1608208990000|2020-12-17 12:43:10|1725|1724.4|1724.6|1724.2|1725|1724.6|1724.6|1724.2|0
1608209000000|2020-12-17 12:43:20|1724.4|1724|1724.2|1723.8|1724.6|1724.2|1724.2|1723.6|306
1608209010000|2020-12-17 12:43:30|1724.4|1724|1724.4|1724.2|1724.4|1724.2|1724.4|1724|204
1608209020000|2020-12-17 12:43:40|1724.6|1724.4|1725|1724.6|1725|1724.6|1724.6|1724.4|192
1608209040000|2020-12-17 12:44:00|1725.2|1724.8|1725.2|1724.6|1725.4|1725.2|1725|1724.6|1634
1608209050000|2020-12-17 12:44:10|1725.4|1724.8|1726|1725.8|1726.2|1725.8|1725.4|1724.8|210
1608209060000|2020-12-17 12:44:20|1725.8|1725.6|1726.4|1726|1726.6|1726.2|1725.8|1725.4|1865
1608209070000|2020-12-17 12:44:30|1726.6|1726.2|1726.8|1726.4|1726.8|1726.4|1726.4|1726|0
1608209080000|2020-12-17 12:44:40|1726.6|1726.2|1726.8|1726.4|1726.8|1726.4|1726.6|1726|0
1608209090000|2020-12-17 12:44:50|1726.6|1726.2|1726|1725.6|1726.6|1726.2|1726|1725.6|335
1608209100000|2020-12-17 12:45:00|1726.2|1725.8|1726.4|1725.8|1726.4|1726|1726.2|1725.8|129
1608209110000|2020-12-17 12:45:10|1726.6|1726|1726.8|1726.4|1726.8|1726.4|1726.4|1725.8|0
1608209120000|2020-12-17 12:45:20|1726.6|1726.6|1726.6|1726.2|1726.6|1726.6|1726.6|1726.2|0
1608209130000|2020-12-17 12:45:30|1726.8|1726.4|1727.8|1727.4|1727.8|1727.4|1726.8|1726.4|188
1608209140000|2020-12-17 12:45:40|1728|1727.6|1728.6|1728.2|1728.8|1728.2|1727.8|1727.4|1414
1608209150000|2020-12-17 12:45:50|1728.8|1728.4|1729.2|1728.8|1729.4|1728.8|1728.8|1728.4|1
1608209160000|2020-12-17 12:46:00|1729.4|1729|1728.8|1728.4|1729.4|1729|1728.8|1728.4|358
1608209170000|2020-12-17 12:46:10|1729|1728.6|1729.2|1728.6|1729.2|1728.6|1729|1728.6|0
1608209180000|2020-12-17 12:46:20|1729.4|1728.4|1729.2|1728.8|1729.6|1729.4|1729.2|1728.4|775
1608209190000|2020-12-17 12:46:30|1729|1729|1729.2|1728.8|1729.2|1729|1729|1728.6|255
1608209200000|2020-12-17 12:46:40||1728.6||1728.8||1728.8||1728.6|130
1608209210000|2020-12-17 12:46:50||1729||1729||1729||1728.8|400
1608209220000|2020-12-17 12:47:00|1729.4|1729.2|1729.6|1729|1729.8|1729.6|1729.2|1728.8|1917
1608209230000|2020-12-17 12:47:10|1729.4|1728.8|1729.6|1729|1729.6|1729|1729.2|1728.8|0
1608209240000|2020-12-17 12:47:20|1729.4|1728.8|1728.8|1728.6|1729.6|1729|1728.8|1728.4|1960
1608209250000|2020-12-17 12:47:30|1729.2|1728.8|1729.6|1729|1729.6|1729.2|1729.2|1728.8|147
1608209260000|2020-12-17 12:47:40|1729.4|1728.8|1729.2|1728.6|1729.4|1728.8|1729.2|1728.6|0
1608209270000|2020-12-17 12:47:50|1729.6|1728.8|1729.2|1728.6|1729.6|1729|1729.2|1728.6|0
1608209280000|2020-12-17 12:48:00|1729.4|1728.8|1729.2|1728.8|1729.6|1729.2|1729.2|1728.6|1911
1608209290000|2020-12-17 12:48:10|1729.4|1729|1729.6|1729|1729.6|1729|1729.4|1729|0
1608209300000|2020-12-17 12:48:20|1729.4|1728.8|1729.2|1728.8|1729.4|1728.8|1729|1728.8|803
1608209310000|2020-12-17 12:48:30|1729.4|1729|1729.2|1728.6|1729.4|1729.2|1729.2|1728.6|1
1608209320000|2020-12-17 12:48:40|1729.4|1728.8|1729.8|1729.4|1729.8|1729.4|1729.4|1728.8|244
1608209330000|2020-12-17 12:48:50|1729.6|1729.2|1729.2|1728.8|1729.6|1729.2|1729.2|1728.8|1265
1608209340000|2020-12-17 12:49:00|1729|1728.6|1728.8|1728.2|1729|1728.6|1728.8|1728.2|445
1608209350000|2020-12-17 12:49:10|1728.6|1728.4|1728.4|1728|1728.6|1728.4|1728.4|1728|30
1608209360000|2020-12-17 12:49:20|1728.2|1727.8|1728.8|1728.6|1728.8|1728.6|1727.8|1727.4|5902
1608209370000|2020-12-17 12:49:30|1729|1728.4|1729|1728.8|1729|1728.8|1728.8|1728.2|1138
1608209380000|2020-12-17 12:49:40||1728.6||1728.6||1728.6||1728.6|0
1608209390000|2020-12-17 12:49:50|1728.8|1728.4|1728.8|1728.4|1728.8|1728.4|1728.8|1728.4|0
1608209410000|2020-12-17 12:50:10|1728.6|1728.2|1729|1728.6|1729|1728.6|1728.4|1728.2|2008
1608209420000|2020-12-17 12:50:20|1729.2|1728.8|1728.8|1728.2|1729.4|1729|1728.2|1728|838
1608209430000|2020-12-17 12:50:30|1728.6|1728|1728.8|1728.2|1728.8|1728.4|1728.4|1728|0
1608209440000|2020-12-17 12:50:40|1729|1728.4|1729|1728.6|1729|1728.6|1729|1728.4|0
1608209450000|2020-12-17 12:50:50|1729.2|1728.8|1729.6|1729|1729.6|1729|1729.2|1728.8|0
1608209460000|2020-12-17 12:51:00|1729.8|1729.2|1730.4|1730|1730.8|1730.4|1729.8|1729.2|18194
1608209470000|2020-12-17 12:51:10|1730.2|1729.8|1730.4|1729.8|1730.4|1730|1730.2|1729.8|0
1608209480000|2020-12-17 12:51:20|1730.2|1729.6|1730|1729.6|1730.2|1729.6|1729.6|1729.4|579
1608209500000|2020-12-17 12:51:40||1729.8||1729.8||1729.8||1729.8|0
1608209510000|2020-12-17 12:51:50||1729.6||1729.8||1729.8||1729.6|0
1608209520000|2020-12-17 12:52:00|1729.8|1729.6|1729.2|1729|1730|1729.6|1729.2|1729|1500
1608209530000|2020-12-17 12:52:10|1729|1728.8|1728.4|1728|1729|1728.8|1728.2|1727.8|2614
1608209540000|2020-12-17 12:52:20|1728.2|1727.8|1728.4|1728|1728.4|1728.2|1728|1727.8|1271
1608209550000|2020-12-17 12:52:30|1728.6|1728.2|1728.8|1728.4|1728.8|1728.4|1728.6|1728.2|537
1608209560000|2020-12-17 12:52:40|1728.4|1728.2|1728.4|1728|1728.8|1728.2|1727.8|1727.4|947
1608209570000|2020-12-17 12:52:50|1728.2||1728.2||1728.2||1728.2||0
1608209590000|2020-12-17 12:53:10|1728|1727.8|1728|1727.4|1728|1727.8|1728|1727.4|11
1608209600000|2020-12-17 12:53:20|1727.8|1727.6|1728|1727.6|1728|1727.6|1727.8|1727.4|95
1608209610000|2020-12-17 12:53:30|1727.8|1727.4|1727.8|1727.4|1727.8|1727.4|1727.8|1727.4|0
1608209630000|2020-12-17 12:53:50|1728|1727.6|1728|1727.6|1728|1727.8|1728|1727.6|65
1608209640000|2020-12-17 12:54:00|1728.2|1727.8|1728.8|1728.2|1728.8|1728.6|1728.2|1727.8|1718
1608209650000|2020-12-17 12:54:10|1728.6|1728|1728.4|1728.2|1728.8|1728.2|1728.2|1727.8|586
1608209660000|2020-12-17 12:54:20|1728.6|1728.4|1728.8|1728.2|1729|1728.6|1728.6|1728.2|75
1608209670000|2020-12-17 12:54:30|1728.6|1728.4|1728.8|1728.2|1728.8|1728.4|1728.6|1728.2|0
1608209680000|2020-12-17 12:54:40|1728.6|1728|1728.4|1727.8|1728.6|1728|1728.4|1727.8|0
1608209690000|2020-12-17 12:54:50||1728||1728||1728||1728|0
1608209710000|2020-12-17 12:55:10|1728.6|1728.2|1728.6|1728.2|1728.6|1728.2|1728.6|1728.2|0
1608209720000|2020-12-17 12:55:20|1728.8|1728.4|1728.8|1728.6|1729|1728.8|1728.8|1728.4|919
1608209730000|2020-12-17 12:55:30|1729|1728.4|1728.4|1728|1729|1728.4|1728.4|1728|1287
1608209740000|2020-12-17 12:55:40|1728.6|1728.2|1728.4|1728.2|1728.6|1728.2|1728.2|1728|95
1608209750000|2020-12-17 12:55:50|1728.6|1728.4|1728.8|1728.6|1728.8|1728.6|1728.6|1728.4|1249
1608209760000|2020-12-17 12:56:00|1729|1728.8|1729|1728.6|1729.6|1729|1728.6|1728.2|148
1608209770000|2020-12-17 12:56:10|1728.8|1728.4|1728.2|1727.8|1729|1728.4|1728.2|1727.8|540
1608209780000|2020-12-17 12:56:20|1728.4|1728|1728.6|1728|1728.6|1728.2|1728.4|1727.8|0
1608209790000|2020-12-17 12:56:30|1728.4|1728.2|1728.6|1728.2|1728.6|1728.2|1727.8|1727.4|521
1608209800000|2020-12-17 12:56:40||1728||1728.2||1728.2||1728|0
1608209810000|2020-12-17 12:56:50|1728.8|1728.4|1729|1728.6|1729|1728.8|1728.8|1728.4|863
1608209820000|2020-12-17 12:57:00|1729.4|1728.8|1729.6|1729|1729.6|1729.2|1729.2|1728.6|737
1608209830000|2020-12-17 12:57:10|1729.4|1728.8|1729.2|1728.8|1729.6|1729.2|1729.2|1728.6|0
1608209840000|2020-12-17 12:57:20||1728.6||1728.8||1728.8||1728.6|0
1608209850000|2020-12-17 12:57:30|1729|1728.6|1728.8|1728.4|1729|1728.6|1728.8|1728.2|8
1608209860000|2020-12-17 12:57:40|1729|1728.6|1728.8|1728.2|1729|1728.6|1728.8|1728.2|0
1608209870000|2020-12-17 12:57:50|1729|1728.4|1728.8|1728.4|1729|1728.6|1728.8|1728.4|8
1608209880000|2020-12-17 12:58:00|1729|1728.6|1728.8|1728.4|1729|1728.6|1728.8|1728.4|152
1608209890000|2020-12-17 12:58:10|1728.6|1728.2|1728.4|1728|1728.6|1728.2|1728.4|1727.8|471
1608209900000|2020-12-17 12:58:20|1728.2|1727.8|1728.2|1727.8|1728.2|1727.8|1728.2|1727.8|0
1608209910000|2020-12-17 12:58:30|1728.4|1728|1728.8|1728.6|1728.8|1728.6|1728.4|1728|1129
1608209920000|2020-12-17 12:58:40|1728.6|1728.4|1728.6|1728.2|1728.6|1728.4|1728.6|1728.2|0
1608209930000|2020-12-17 12:58:50||1728.4||1728.2||1728.4||1728.2|99
1608209950000|2020-12-17 12:59:10|1728.4|1728|1727.6|1727.4|1728.4|1728|1727.6|1727.2|326
1608209960000|2020-12-17 12:59:20|1727.8|1727.6|1728|1727.6|1728|1727.6|1727.8|1727.6|62
1608209970000|2020-12-17 12:59:30||1727.8||1727.8||1727.8||1727.8|0
1608209980000|2020-12-17 12:59:40||1727.6||1727.6||1727.6||1727.6|0
1608209990000|2020-12-17 12:59:50|1727.8|1727.4|1727.6|1727.2|1727.8|1727.4|1727.6|1727|2
1608210000000|2020-12-17 13:00:00|1727.4|1727|1727.4|1727.2|1727.6|1727.2|1727.2|1726.6|4
1608210010000|2020-12-17 13:00:10|1727.2|1727|1727.2|1727|1727.4|1727|1726.4|1726|2832
1608210020000|2020-12-17 13:00:20|1727.4|1726.8|1726.8|1726.2|1727.4|1726.8|1726.8|1726.2|296
1608210030000|2020-12-17 13:00:30|1727|1726.4|1727.2|1726.8|1728|1727.6|1727|1726.2|1169
1608210040000|2020-12-17 13:00:40|1727|1726.6|1726.2|1725.8|1727|1726.6|1726.2|1725.6|206
1608210050000|2020-12-17 13:00:50|1726.4|1726|1726.4|1725.8|1726.4|1726|1726.2|1725.8|0
1608210060000|2020-12-17 13:01:00|1726.6|1726|1726.8|1726.2|1726.8|1726.2|1726.6|1726|0
1608210070000|2020-12-17 13:01:10|1727.2|1726.4|1727.6|1727|1727.6|1727|1727.2|1726.4|616
1608210080000|2020-12-17 13:01:20|1727.8|1727.2|1727.6|1727.2|1728|1727.6|1727.4|1727|0
1608210090000|2020-12-17 13:01:30||1727||1727||1727.2||1727|0
1608210100000|2020-12-17 13:01:40|1727.8|1727.2|1727.8|1727.4|1727.8|1727.4|1727.8|1727.2|0
1608210110000|2020-12-17 13:01:50|1727.6|1727.2|1727.6|1727.2|1727.8|1727.4|1727.4|1727|0
1608210120000|2020-12-17 13:02:00|1727.8|1727.4|1727.8|1727.4|1727.8|1727.4|1727.6|1727.2|505
1608210130000|2020-12-17 13:02:10|1728.2|1727.6|1729.6|1729|1729.6|1729|1728.2|1727.6|402
1608210140000|2020-12-17 13:02:20|1729.4|1729.2|1729.6|1729.2|1729.6|1729.2|1729.2|1729.2|0
1608210150000|2020-12-17 13:02:30||1729.4||1729.4||1729.4||1729.2|0
1608210160000|2020-12-17 13:02:40|1729.8|1729.6|1729.8|1729.6|1729.8|1729.6|1729.8|1729.4|0
1608210170000|2020-12-17 13:02:50|1730|1729.8|1729.8|1729.4|1730|1729.8|1729.8|1729.4|756
1608210180000|2020-12-17 13:03:00|1730|1729.6|1730.4|1730|1731.2|1730.6|1729.6|1729.4|47112
1608210190000|2020-12-17 13:03:10|1730.2|1729.8|1730|1729.6|1730.2|1729.8|1730|1729.6|1542
1608210200000|2020-12-17 13:03:20|1729.8|1729.4|1730.4|1730.2|1730.4|1730.2|1729.2|1728.8|37570
1608210210000|2020-12-17 13:03:30|1730.2|1730|1730.2|1730|1730.2|1730|1730.2|1730|848
1608210220000|2020-12-17 13:03:40|1730.4|1730.2|1730.2|1730|1730.4|1730.2|1730.2|1730|2064
1608210240000|2020-12-17 13:04:00|1730|1729.8|1730.4|1730|1731.2|1730.8|1730|1729.8|3459
1608210250000|2020-12-17 13:04:10||1730.2||1730||1730.2||1730|0
1608210260000|2020-12-17 13:04:20|1730.2|1729.8|1730.4|1730.2|1730.4|1730.2|1730.2|1729.8|537
1608210270000|2020-12-17 13:04:30|1730.6|1730.4|1730.8|1730.6|1730.8|1730.6|1730.6|1730.4|62
1608210280000|2020-12-17 13:04:40|1731|1730.8|1731.4|1730.8|1731.6|1731|1730.8|1730.2|2976
1608210290000|2020-12-17 13:04:50|1731.2|1730.6|1730.6|1730.2|1731.2|1730.6|1730.2|1730|186
1608210300000|2020-12-17 13:05:00|1730.4|1730|1730.4|1730|1730.4|1730|1730.4|1730|6
1608210310000|2020-12-17 13:05:10|1730.6|1730.2|1730.6|1730.2|1730.6|1730.2|1730.6|1730.2|0
1608210320000|2020-12-17 13:05:20|1730.4|1730|1730.4|1730.2|1730.6|1730.2|1730.4|1730|0
1608210340000|2020-12-17 13:05:40|1730.2|1730|1729.8|1729.4|1730.4|1730|1729.8|1729.4|673
1608210350000|2020-12-17 13:05:50|1729.6|1729.2|1729.4|1729|1729.8|1729.4|1729.4|1729|87
1608210360000|2020-12-17 13:06:00|1729.2|1728.8|1729.2|1728.6|1729.2|1728.8|1729|1728.6|28
1608210370000|2020-12-17 13:06:10|1729|1728.4|1728.4|1728|1729|1728.4|1728.2|1727.8|1017
1608210380000|2020-12-17 13:06:20|1728.2||1728.2||1728.4||1728.2||0
1608210390000|2020-12-17 13:06:30|1728.4|1728.2|1732.4|1731.8|1732.4|1732.2|1728.4|1728.2|6983
1608210400000|2020-12-17 13:06:40|1732.6|1732|1732.4|1731.8|1732.6|1732.2|1732.4|1731.8|559
1608210410000|2020-12-17 13:06:50|1732.6|1732|1732.8|1732.2|1733|1732.6|1732.6|1732|1006
1608210420000|2020-12-17 13:07:00|1733|1732|1732.4|1731.8|1733|1732.4|1732.4|1731.8|800
1608210430000|2020-12-17 13:07:10||1731.6||1731.8||1731.8||1731.6|0
1608210440000|2020-12-17 13:07:20|1732.6|1732|1732.6|1732.2|1732.8|1732.2|1732.6|1732|0
1608210450000|2020-12-17 13:07:30|1732.8|1732.4|1732.8|1732.2|1733|1732.6|1732.8|1732.2|658
1608210460000|2020-12-17 13:07:40|1733|1732.4|1732.8|1732.4|1733|1732.6|1732.6|1732.4|207
1608210470000|2020-12-17 13:07:50|1732.6|1732.2|1732.6|1732.2|1732.6|1732.2|1732.4|1732|0
1608210480000|2020-12-17 13:08:00|1732.4|1732|1732.6|1732.2|1732.6|1732.2|1732.4|1732|400
1608210490000|2020-12-17 13:08:10|1732.4|1732|1732.4|1732.2|1732.6|1732.2|1732.2|1731.8|289
1608210500000|2020-12-17 13:08:20|1732.2|1732|1732.2|1731.8|1732.4|1732|1732.2|1731.8|203
1608210530000|2020-12-17 13:08:50|1732|1731.6|1732|1731.8|1732|1731.8|1731.8|1731.4|842
1608210540000|2020-12-17 13:09:00|1732.2|1732|1732.2|1731.8|1732.6|1732.2|1732.2|1731.8|893
1608210560000|2020-12-17 13:09:20|1732.8|1732.2|1733|1732.2|1733|1732.4|1732.8|1732.2|458
1608210570000|2020-12-17 13:09:30||1732.4||1732.4||1732.4||1732.4|0
1608210580000|2020-12-17 13:09:40|1733.6|1733|1733.2|1732.6|1733.6|1733|1733.2|1732.6|24
1608210590000|2020-12-17 13:09:50|1732.8|1732.4|1732.8|1732.2|1732.8|1732.4|1732.8|1732.2|1
1608210600000|2020-12-17 13:10:00|1732.6|1731.8|1732.6|1731.8|1732.6|1731.8|1732.6|1731.8|0
1608210610000|2020-12-17 13:10:10|1732.2|1731.6|1731|1730.4|1732.2|1731.8|1731|1730.4|94
1608210620000|2020-12-17 13:10:20|1730.8|1730|1731|1730.4|1731|1730.4|1730.8|1730|180
1608210630000|2020-12-17 13:10:30|1730.8|1730|1730.6|1730|1730.8|1730|1730.6|1730|0
1608210640000|2020-12-17 13:10:40|1730.4|1729.8|1730.6|1729.8|1730.6|1729.8|1730.4|1729.8|0
1608210650000|2020-12-17 13:10:50||1730||1730||1730||1730|0
1608210660000|2020-12-17 13:11:00|1730.2|1729.8|1730.4|1729.6|1730.6|1730|1730.2|1729.6|242
1608210670000|2020-12-17 13:11:10||1729.8||1729.8||1729.8||1729.8|233
1608210680000|2020-12-17 13:11:20|1730.2|1729.6|1730.2|1729.4|1730.2|1729.6|1730.2|1729.4|83
1608210690000|2020-12-17 13:11:30||1729.6||1729.4||1729.6||1729.4|0
1608210700000|2020-12-17 13:11:40|1731|1730.2|1730.6|1730|1731|1730.2|1730.6|1730|19
1608210710000|2020-12-17 13:11:50||1729.8||1729.8||1729.8||1729.8|0
1608210720000|2020-12-17 13:12:00|1730.8|1730.2|1730.6|1729.8|1730.8|1730.2|1730.6|1729.8|47
1608210730000|2020-12-17 13:12:10|1730.4|1730.2|1730.4|1729.8|1730.4|1730.2|1730.4|1729.8|75
1608210740000|2020-12-17 13:12:20|1730.6||1730.6||1730.6||1730.6||0
1608210790000|2020-12-17 13:13:10|1730.8|1730.2|1730.8|1730.2|1730.8|1730.2|1730.8|1730.2|50
1608210810000|2020-12-17 13:13:30|1731.2|1730.6|1731|1730.4|1731.2|1730.6|1731|1730.2|12
1608210830000|2020-12-17 13:13:50||1730.6||1730.6||1730.6||1730.6|0
1608210840000|2020-12-17 13:14:00|1731.2|1730.8|1732|1731.4|1732|1731.4|1731.2|1730.8|466
1608210850000|2020-12-17 13:14:10|1731.8|1731.2|1732|1731.4|1732|1731.4|1731.8|1731.2|298
1608210860000|2020-12-17 13:14:20|1731.6|1731|1731.4|1731|1731.6|1731|1731.4|1731|244
1608210870000|2020-12-17 13:14:30|1731.6|1730.8|1731.4|1730.8|1731.6|1730.8|1731.4|1730.8|70
1608210880000|2020-12-17 13:14:40|1731|1730.4|1731.2|1730.6|1731.2|1730.6|1731|1730.4|42
1608210890000|2020-12-17 13:14:50|1731.4|1731|1731.2|1730.6|1731.8|1731|1731.2|1730.6|18
1608210900000|2020-12-17 13:15:00|1731.4|1731|1731.4|1730.8|1731.4|1731|1731.4|1730.8|30
1608210910000|2020-12-17 13:15:10|1731.2|1730.6|1730.8|1730.2|1731.2|1730.6|1730.8|1730.2|289
1608210920000|2020-12-17 13:15:20|1731|1730.4|1730.8|1730.2|1731|1730.4|1730.8|1730.2|0
1608210930000|2020-12-17 13:15:30|1730.4|1730.4|1730.4|1729.6|1730.4|1730.4|1730.4|1729.6|289
1608210940000|2020-12-17 13:15:40|1729.2|1729.8|1729.2|1728.6|1729.2|1729.8|1729.2|1728.6|664
1608210950000|2020-12-17 13:15:50|1729.6|1728.4|1729.6|1728.8|1729.8|1729.2|1729.6|1728.4|89
1608210960000|2020-12-17 13:16:00|1729.8|1729.2|1729.6|1728.8|1729.8|1729.2|1729.6|1728.8|0
1608210970000|2020-12-17 13:16:10|1729.8|1729.2|1729.8|1729.2|1729.8|1729.2|1729.8|1729.2|364
1608210980000|2020-12-17 13:16:20|1729.6|1728.8|1729.2|1728.4|1729.6|1728.8|1729.2|1728.4|0
1608210990000|2020-12-17 13:16:30|1729.6|1729|1729.6|1728.8|1729.6|1729|1729.6|1728.8|0
1608211000000|2020-12-17 13:16:40|1729.2|1728.6|1729|1728.4|1729.2|1728.6|1729|1728.4|20
1608211010000|2020-12-17 13:16:50||1728.2||1728.4||1728.4||1728.2|0
1608211030000|2020-12-17 13:17:10|1729.2|1728.8|1729.2|1728.8|1729.2|1728.8|1729.2|1728.8|12
1608211040000|2020-12-17 13:17:20|1729.8|1729.2|1729.6|1728.8|1729.8|1729.2|1729.4|1728.8|162
1608211050000|2020-12-17 13:17:30|1729.8|1729.2|1729.8|1729.2|1729.8|1729.2|1729.4|1728.8|0
1608211070000|2020-12-17 13:17:50|1729.6|1728.8|1729.6|1728.8|1729.6|1729|1729.2|1728.4|412
1608211080000|2020-12-17 13:18:00|1729.8|1729.6|1730.2|1729.6|1730.4|1729.6|1729.8|1729.6|210
1608211090000|2020-12-17 13:18:10|1730|1729.8|1730.4|1729.8|1730.4|1729.8|1730|1729.8|0
1608211100000|2020-12-17 13:18:20||1729.6||1729.6||1729.6||1729.6|0
1608211110000|2020-12-17 13:18:30||1729.8||1729.8||1729.8||1729.8|0
1608211120000|2020-12-17 13:18:40|1730.2|1729.6|1730.4|1729.6|1730.4|1729.6|1730.2|1729.6|0
1608211130000|2020-12-17 13:18:50||1729.8||1729.8||1729.8||1729.8|0
1608211140000|2020-12-17 13:19:00||1729.6||1729.8||1729.8||1729.6|0
1608211150000|2020-12-17 13:19:10|1730.2|1729.6|1730.4|1729.8|1730.4|1729.8|1730.2|1729.6|0
1608211160000|2020-12-17 13:19:20||1730||1729.8||1730||1729.8|0
1608211170000|2020-12-17 13:19:30|1731.2|1730.6|1731.2|1730.6|1731.2|1730.6|1731.2|1730.6|49
1608211180000|2020-12-17 13:19:40||1730.4||1730.4||1730.4||1730.4|200
1608211190000|2020-12-17 13:19:50|1730.8|1730.6|1730.8|1730.2|1730.8|1730.6|1730.8|1730.2|0
1608211200000|2020-12-17 13:20:00|1730.2|1729.8|1730|1729.2|1730.2|1729.8|1730|1729.2|204
1608211210000|2020-12-17 13:20:10|1729.6|1728.8|1729.6|1728.8|1729.6|1728.8|1729.6|1728.8|0
1608211220000|2020-12-17 13:20:20|1729.4||1729.4||1729.4||1729.4||0
1608211230000|2020-12-17 13:20:30|1728.8|1728.2|1728.8|1728.2|1728.8|1728.2|1728.8|1728|436
1608211240000|2020-12-17 13:20:40|1728.4|1728|1728.4|1727.8|1728.4|1728|1728.4|1727.8|204
1608211250000|2020-12-17 13:20:50|1728.6|1728|1728.6|1728|1728.6|1728|1728.6|1727.8|0
1608211260000|2020-12-17 13:21:00|1728.4|1727.8|1728.4|1727.8|1728.4|1727.8|1728.4|1727.8|0
1608211290000|2020-12-17 13:21:30|||||||||312
1608211300000|2020-12-17 13:21:40|1728|1727.4|1728|1727.2|1728|1727.4|1728|1727.2|0
1608211320000|2020-12-17 13:22:00|1728.8|1728.2|1729|1728.4|1729.2|1728.6|1728.8|1728.2|121
1608211330000|2020-12-17 13:22:10|1729.2||1729.2||1729.2||1729.2||0
1608211340000|2020-12-17 13:22:20||1728.8||1728.8||1728.8||1728.8|0
1608211350000|2020-12-17 13:22:30|1729.4|1729|1729.6|1729|1729.6|1729|1729.4|1729|20
1608211360000|2020-12-17 13:22:40|1729.4|1728.8|1730.2|1729.8|1730.2|1729.8|1729.2|1728.8|400
1608211370000|2020-12-17 13:22:50|1730.8|1729.6|1730.8|1730|1730.8|1730.2|1730.8|1729.6|21
1608211380000|2020-12-17 13:23:00||1730.2||1730.4||1730.4||1730.2|273
1608211390000|2020-12-17 13:23:10|1731|1731.6|1732.4|1731.8|1732.4|1731.8|1731|1731.6|203
1608211400000|2020-12-17 13:23:20|1732.2|1731.6|1732.4|1731.6|1732.4|1731.6|1732.2|1731.6|400
1608211410000|2020-12-17 13:23:30|1732.2|1731.4|1731.4|1730.8|1732.2|1731.4|1731.2|1730.6|0
1608211420000|2020-12-17 13:23:40|1731.6|1731|1731.6|1731|1731.6|1731|1731.6|1731|49
1608211430000|2020-12-17 13:23:50|1731.2|1730.8|1731.2|1730.6|1731.2|1731|1731.2|1730.6|8
1608211440000|2020-12-17 13:24:00|1731.6|1731|1731.6|1731|1731.6|1731|1731.6|1731|0
1608211450000|2020-12-17 13:24:10|1731.4|1730.8|1731.6|1730.8|1731.6|1730.8|1731.4|1730.8|0
1608211460000|2020-12-17 13:24:20||1730.8||1730.8||1731||1730.8|0
1608211470000|2020-12-17 13:24:30|1731.6|1731|1732.2|1731.6|1732.2|1731.6|1731.6|1731|130
1608211480000|2020-12-17 13:24:40|1732|1731.8|1731.8|1731.4|1732.2|1731.8|1731.8|1731.2|532
1608211490000|2020-12-17 13:24:50|1731.6|1731.2|1731.8|1731.2|1731.8|1731.4|1731.6|1731.2|525
1608211500000|2020-12-17 13:25:00||1731.4||1731.4||1731.4||1731.2|0
1608211510000|2020-12-17 13:25:10|1731.6|1731.2|1731.4|1731|1731.8|1731.4|1731.4|1731|301
1608211520000|2020-12-17 13:25:20||1731.2||1731||1731.2||1731|560
1608211560000|2020-12-17 13:26:00|1731.2|1730.8|1731|1730.6|1731.4|1730.8|1730.2|1729.8|4769
1608211570000|2020-12-17 13:26:10|1730.8|1730.4|1731.2|1730.6|1731.2|1731|1730.6|1730|176
1608211580000|2020-12-17 13:26:20|1731|1730.8|1731|1730.6|1731.2|1731|1731|1730.6|800
1608211590000|2020-12-17 13:26:30|1730.8|1730.4|1731.2|1730.6|1731.2|1730.6|1730.6|1730.2|1907
1608211600000|2020-12-17 13:26:40|1731||1731||1731.2||1731||0
1608211630000|2020-12-17 13:27:10||1730.8||1730.6||1730.8||1730.6|0
1608211640000|2020-12-17 13:27:20|1731.2|1730.8|1731|1730.6|1731.2|1730.8|1731|1730.6|0
1608211650000|2020-12-17 13:27:30|1730.8|1730.8|1731.4|1731.2|1731.4|1731.2|1730.8|1730.8|621
1608211660000|2020-12-17 13:27:40|1731.8|1731.4|1731.8|1731.4|1731.8|1731.4|1731.8|1731.4|212
1608211670000|2020-12-17 13:27:50|1732|1731.6|1732|1731.8|1732|1731.8|1732|1731.4|912
1608211680000|2020-12-17 13:28:00|1731.8|1731.6|1731.4|1730.8|1731.8|1731.6|1731.4|1730.8|709
1608211690000|2020-12-17 13:28:10||1731||1731||1731.2||1731|357
1608211700000|2020-12-17 13:28:20|||||||||28
1608211710000|2020-12-17 13:28:30||1731.2||1731||1731.2||1731|0
1608211720000|2020-12-17 13:28:40|1731.6|1731.2|1731.8|1731.4|1732|1731.6|1731.2|1731|1796
1608211730000|2020-12-17 13:28:50|1731.6|1731.2|1731.4|1731|1731.6|1731.2|1731.4|1731|0
1608211740000|2020-12-17 13:29:00|1731.8|1731.2|1731.8|1731.2|1731.8|1731.4|1731.6|1731.2|669
1608211760000|2020-12-17 13:29:20|1731.6|1731|1731|1730.6|1731.6|1731|1731|1730.4|6699
1608211770000|2020-12-17 13:29:30|1731.4|1730.8|1731.4|1731|1731.8|1731.2|1731.4|1730.8|820
1608211780000|2020-12-17 13:29:40|1731.2|1730.8|1731|1730.6|1731.2|1730.8|1731|1730.6|102
1608211790000|2020-12-17 13:29:50|1730.8|1730.4|1730.2|1729.6|1730.8|1730.4|1730.2|1729.4|3083
1608211800000|2020-12-17 13:30:00|1730|1729.2|1729.4|1728.8|1730|1729.2|1729.2|1728.8|13
1608211810000|2020-12-17 13:30:10|1729.2|1728.4|1729.2|1728.8|1729.2|1728.8|1728.8|1728.4|879
1608211820000|2020-12-17 13:30:20|1729|1728.6|1728.6|1728.2|1729|1728.6|1728.6|1728|728
1608211830000|2020-12-17 13:30:30|1728.8|1728.4|1729|1728.6|1729|1728.6|1728.8|1728.4|129
1608211840000|2020-12-17 13:30:40|1729.2|1728.8|1729.8|1729.4|1729.8|1729.4|1729.2|1728.6|1218
1608211850000|2020-12-17 13:30:50|1729.6|1729.2|1729.2|1728.8|1729.6|1729.2|1729.2|1728.8|0
1608211860000|2020-12-17 13:31:00|1729.6|1729|1729.4|1729|1730|1729.4|1729.4|1728.8|232
1608211870000|2020-12-17 13:31:10|1729.6|1728.8|1729.8|1729.4|1729.8|1729.4|1729.4|1728.8|0
1608211880000|2020-12-17 13:31:20|1730|1729.2|1729.8|1729.4|1730|1729.4|1729.8|1729.2|0
1608211890000|2020-12-17 13:31:30|1730|1729.6|1729.8|1729.4|1730|1729.6|1729.8|1729.4|0
1608211900000|2020-12-17 13:31:40|1729.6|1729.2|1729.6|1729.2|1729.8|1729.4|1729.6|1729.2|0
1608211940000|2020-12-17 13:32:20|1729.4|1729|1728.8|1728.2|1729.4|1729|1728.8|1728.2|780
1608211950000|2020-12-17 13:32:30|1729|1728.4|1729.8|1729.4|1730|1729.8|1729|1728.4|2110
1608211960000|2020-12-17 13:32:40|1730|1729.6|1729.6|1729|1730|1729.6|1729.4|1729|413
1608211970000|2020-12-17 13:32:50|1729.8|1729.2|1729.8|1729.2|1729.8|1729.4|1729.4|1729|0
1608211980000|2020-12-17 13:33:00|1730|1729.4|1730|1729.6|1730|1729.6|1730|1729.4|14
1608211990000|2020-12-17 13:33:10|1730.2|1729.8|1730.6|1730|1730.6|1730.2|1730.2|1729.8|484
1608212000000|2020-12-17 13:33:20||1730.2||1730.2||1730.2||1730.2|100
1608212010000|2020-12-17 13:33:30|1730.4|1730|1730.2|1729.6|1730.6|1730|1729.8|1729.6|434
1608212020000|2020-12-17 13:33:40|1730.4|1729.8|1730.4|1730.2|1730.4|1730.2|1730.2|1729.8|0
1608212030000|2020-12-17 13:33:50|1730.6|1730.4|1730.6|1730.2|1731|1730.8|1730.6|1730.2|981
1608212060000|2020-12-17 13:34:20|1730.8|1730.4|1731.6|1731|1731.6|1731.2|1730.8|1730.4|456
1608212070000|2020-12-17 13:34:30|1731.8|1731.2|1731.2|1730.6|1731.8|1731.2|1731|1730.6|956
1608212080000|2020-12-17 13:34:40|1731|1730.8|1730.8|1730.4|1731|1730.8|1730.8|1730.4|462
1608212090000|2020-12-17 13:34:50|1731|1730.6|1731.2|1730.6|1731.2|1730.6|1731|1730.6|50
1608212100000|2020-12-17 13:35:00||1730.8||1730.8||1731||1730.6|0
1608212110000|2020-12-17 13:35:10|1731|1730.6|1730.4|1729.8|1731|1730.6|1730|1729.6|829
1608212130000|2020-12-17 13:35:30||1730||1730||1730||1729.8|0
1608212150000|2020-12-17 13:35:50|1730.6|1730.2|1730.6|1730.2|1730.6|1730.4|1730.4|1730.2|395
1608212160000|2020-12-17 13:36:00|1730.4|1730|1730.6|1730.2|1730.6|1730.2|1730|1729.8|790
1608212180000|2020-12-17 13:36:20|1730.4|1730|1730|1729.6|1730.4|1730|1730|1729.6|204
1608212200000|2020-12-17 13:36:40|||||||||94
1608212220000|2020-12-17 13:37:00||1729.8||1729.8||1729.8||1729.8|0
1608212230000|2020-12-17 13:37:10|1730.2|1729.6|1731|1730.6|1731|1730.6|1730.2|1729.6|1003
1608212250000|2020-12-17 13:37:30|1730.8|1730.4|1730.6|1730.2|1731|1730.6|1730.4|1730|1090
1608212260000|2020-12-17 13:37:40|1730.8||1730.8||1730.8||1730.6||0
1608212270000|2020-12-17 13:37:50|1730.6|1730.4|1730.4|1730.2|1730.8|1730.4|1730.4|1730.2|0
1608212280000|2020-12-17 13:38:00|1730.2|1730|1730|1729.4|1730.2|1730|1729.6|1729.4|2288
1608212290000|2020-12-17 13:38:10|1729.8||1730||1730||1729.6||0
1608212300000|2020-12-17 13:38:20|1729.8|1729.2|1729.6|1729|1729.8|1729.2|1729.4|1729|507
1608212310000|2020-12-17 13:38:30|1729.4|1729.2|1729|1728.6|1729.6|1729.2|1728.6|1728.4|1404
1608212320000|2020-12-17 13:38:40|1729.2|1728.8|1729.6|1729.2|1729.6|1729.2|1729.2|1728.8|519
1608212330000|2020-12-17 13:38:50|1729.4|1729|1728.8|1728.4|1729.4|1729|1728.8|1728.2|1314
1608212340000|2020-12-17 13:39:00|1728.6|1728.2|1728.4|1728.2|1728.6|1728.2|1728|1727.6|1101
1608212350000|2020-12-17 13:39:10|1728.6|1728.4|1729|1728.6|1729|1728.6|1728.6|1728|1001
1608212360000|2020-12-17 13:39:20|1728.8|1727.8|1728.2|1727.8|1729|1728|1727.8|1727.4|7493
1608212370000|2020-12-17 13:39:30|1728.4|1728|1728.4|1728|1728.8|1728.2|1728.2|1727.8|899
1608212380000|2020-12-17 13:39:40|1728.2|1727.8|1729|1728.8|1729|1728.8|1728.2|1727.8|713
1608212390000|2020-12-17 13:39:50|1729.2|1728.6|1729|1728.4|1729.2|1729|1728.6|1728.4|673
1608212400000|2020-12-17 13:40:00|1728.8|1728.6|1728.8|1728.4|1728.8|1728.6|1728.6|1728.2|0
1608212420000|2020-12-17 13:40:20|1729|1728.6|1729.6|1729.2|1729.8|1729.4|1729|1728.4|2823
1608212430000|2020-12-17 13:40:30|1729.4|1729|1729.2|1729|1729.6|1729.2|1729.2|1728.8|621
1608212440000|2020-12-17 13:40:40|1729.4|1729.2|1729|1728.6|1729.8|1729.4|1729|1728.6|1297
1608212450000|2020-12-17 13:40:50|1729.2|1728.8|1729.6|1729.2|1729.6|1729.2|1729.2|1728.8|599
1608212460000|2020-12-17 13:41:00|1729.8|1729|1729.6|1729.2|1729.8|1729.2|1729|1728.8|3879
1608212470000|2020-12-17 13:41:10|1729.4|1729|1729.2|1728.8|1729.6|1729.2|1728.8|1728.4|1454
1608212480000|2020-12-17 13:41:20|1729|1728.6|1729|1728.8|1729.2|1728.8|1729|1728.6|0
1608212500000|2020-12-17 13:41:40|1728.8|1728.6|1729.4|1729.2|1729.4|1729.2|1728.8|1728.4|2383
1608212510000|2020-12-17 13:41:50|1729.6|1729.4|1729.8|1729.4|1729.8|1729.6|1729.4|1729.2|455
1608212520000|2020-12-17 13:42:00|1730|1729.6|1730.2|1729.8|1730.4|1730|1729.8|1729.4|2006
1608212530000|2020-12-17 13:42:10|1730.4|1730|1730.4|1729.8|1730.6|1730.2|1730.4|1729.8|400
1608212540000|2020-12-17 13:42:20||1730||1730.2||1730.2||1730|0
1608212550000|2020-12-17 13:42:30|1730.6|1730.4|1731|1730.6|1731|1730.6|1730.4|1730.2|1083
1608212560000|2020-12-17 13:42:40|1730.8|1730.2|1730.6|1730.2|1731|1730.4|1730.4|1730.2|569
1608212570000|2020-12-17 13:42:50|1730.4|1729.8|1730.2|1729.8|1730.4|1730|1730|1729.8|291
1608212580000|2020-12-17 13:43:00|1730|1730|1730.4|1730|1730.4|1730|1730|1730|36
1608212590000|2020-12-17 13:43:10|1730.2|1729.8|1730.2|1730|1730.4|1730|1730|1729.8|1064
1608212600000|2020-12-17 13:43:20|1730.4|1730.2|1730.4|1730|1730.4|1730.2|1730.4|1730|70
1608212610000|2020-12-17 13:43:30|1730.6|1730.2|1732|1731.6|1732|1731.6|1730.6|1730.2|1831
1608212620000|2020-12-17 13:43:40|1732.2|1731.8|1731.6|1731.2|1732.2|1732|1731.6|1731.2|4772
1608212630000|2020-12-17 13:43:50|1731.4||1731.4||1731.6||1731.4||0
1608212640000|2020-12-17 13:44:00|1731.2|1731|1731.4|1730.8|1731.4|1731|1731|1730.6|1521
1608212650000|2020-12-17 13:44:10|1731.2|1730.4|1730.8|1730.4|1731.2|1730.4|1730.4|1730|2296
1608212660000|2020-12-17 13:44:20|1730.6|1730.2|1730.8|1730.4|1730.8|1730.6|1730.6|1730|167
1608212670000|2020-12-17 13:44:30|1731|1730.6|1730.8|1730.4|1731.2|1730.6|1730.6|1730.4|30
1608212680000|2020-12-17 13:44:40|1730.6|1730.2|1730.2|1730|1730.6|1730.2|1730.2|1730|1659
1608212690000|2020-12-17 13:44:50|1730.4|1730.2|1730.8|1730.2|1730.8|1730.4|1730.4|1730|350
1608212710000|2020-12-17 13:45:10||1730.4||1730.2||1730.4||1730.2|0
1608212720000|2020-12-17 13:45:20|1730.6|1730.4|1730.8|1730.4|1730.8|1730.4|1730.4|1730.2|406
1608212730000|2020-12-17 13:45:30|1730.6|1730.2|1730|1729.4|1730.8|1730.2|1729.8|1729.4|3181
1608212740000|2020-12-17 13:45:40|1729.8|1729.2|1729.8|1729.4|1729.8|1729.4|1729.4|1729.2|833
1608212750000|2020-12-17 13:45:50|1729.6|1729.2|1729.6|1729.2|1729.6|1729.2|1729.2|1729|1456
1608212760000|2020-12-17 13:46:00|1729.4|1729.4|1729.8|1729.4|1729.8|1729.4|1729.4|1729.2|443
1608212770000|2020-12-17 13:46:10|1729.6|1729.2|1729.8|1729.4|1729.8|1729.4|1729.6|1729.2|0
1608212790000|2020-12-17 13:46:30|1730|1729.6|1730|1729.8|1730.2|1729.8|1729.8|1729.6|2064
1608212800000|2020-12-17 13:46:40|1730.2|1729.6|1730|1729.4|1730.2|1729.6|1729.8|1729.4|0
1608212810000|2020-12-17 13:46:50|1729.8||1729.8||1729.8||1729.8||0
1608212820000|2020-12-17 13:47:00|1729.6|1729.2|1728.8|1728.4|1729.8|1729.4|1728.8|1728.4|1712
1608212830000|2020-12-17 13:47:10|1728.6|1728.2|1728.8|1728.2|1728.8|1728.6|1728.6|1728.2|20
1608212840000|2020-12-17 13:47:20|1728.6|1728.4|1728.6|1728.2|1728.6|1728.4|1728.6|1728.2|32
1608212850000|2020-12-17 13:47:30|1728.8|1728.4|1729|1728.6|1729|1728.6|1728.8|1728.4|0
1608212860000|2020-12-17 13:47:40|||||||||100
1608212870000|2020-12-17 13:47:50|1729.2|1728.8|1729.2|1728.8|1729.2|1729|1729|1728.6|775
1608212880000|2020-12-17 13:48:00|1729.4|1729|1730|1729.8|1730.2|1729.8|1729.2|1728.8|2498
1608212890000|2020-12-17 13:48:10|1730.2|1729.6|1730|1729.6|1730.2|1729.8|1729.8|1729.6|385
1608212900000|2020-12-17 13:48:20|1729.8|1729.4|1729.6|1729.4|1729.8|1729.4|1729.6|1729.4|298
1608212910000|2020-12-17 13:48:30|1729.8|1729.6|1729.8|1729.4|1729.8|1729.6|1729.8|1729.4|79
1608212920000|2020-12-17 13:48:40|1730|1729.6|1730|1729.6|1730.2|1729.8|1730|1729.4|274
1608212930000|2020-12-17 13:48:50||1729.4||1729.6||1729.6||1729.4|0
1608212940000|2020-12-17 13:49:00|1729.8|1729.4|1730|1729.6|1730|1729.6|1729.6|1729|862
1608212950000|2020-12-17 13:49:10|1729.8|1729.4|1729.2|1728.6|1729.8|1729.4|1729.2|1728.6|479
1608212960000|2020-12-17 13:49:20|1729.4|1728.8|1729.4|1729|1729.4|1729|1729.2|1728.8|2
1608212970000|2020-12-17 13:49:30|1729|1728.8|1729.4|1729|1729.4|1729.2|1729|1728.8|2331
1608212980000|2020-12-17 13:49:40|1729.6|1729.2|1729.8|1729.4|1729.8|1729.6|1729.6|1729.2|1305
1608212990000|2020-12-17 13:49:50|1730|1729.6|1729.8|1729.4|1730.4|1730.2|1729.8|1729.4|1529
1608213000000|2020-12-17 13:50:00|1730|1729.6|1730.2|1729.8|1730.2|1729.8|1730|1729.4|870
1608213020000|2020-12-17 13:50:20|1730.4|1730|1730.4|1729.8|1730.6|1730.2|1730.2|1729.8|2372
1608213030000|2020-12-17 13:50:30||1730||1729.8||1730||1729.8|0
1608213040000|2020-12-17 13:50:40||1730||1729.8||1730||1729.8|0
1608213050000|2020-12-17 13:50:50|1730.2||1730||1730.2||1730||0
1608213060000|2020-12-17 13:51:00|1729.8|1729.6|1730|1729.8|1730|1729.8|1729.8|1729.4|3095
1608213070000|2020-12-17 13:51:10|1730.2|1729.6|1730|1729.6|1730.2|1729.6|1730|1729.4|603
1608213080000|2020-12-17 13:51:20|1729.8|1729.4|1729.6|1729.2|1729.8|1729.4|1729.6|1729|1298
1608213090000|2020-12-17 13:51:30|1729.4|1729|1729.6|1729|1729.6|1729.4|1729.4|1729|406
1608213110000|2020-12-17 13:51:50||1729.2||1729||1729.2||1729|0
1608213120000|2020-12-17 13:52:00|1729.2|1728.8|1728.8|1728.2|1729.2|1728.8|1728.6|1728.2|2959
1608213130000|2020-12-17 13:52:10|1728.6|1728|1728.4|1728.2|1728.6|1728.2|1728.2|1728|1211
1608213140000|2020-12-17 13:52:20|1728.6|1728.4|1728.8|1728.4|1728.8|1728.4|1728.4|1728.2|0
1608213150000|2020-12-17 13:52:30|1729|1728.6|1729|1728.8|1729|1728.8|1728.8|1728.6|0
1608213160000|2020-12-17 13:52:40|1729.2|1729|1729.2|1728.8|1729.2|1729|1729.2|1728.8|138
1608213170000|2020-12-17 13:52:50|1729|1728.6|1729.2|1728.8|1729.2|1728.8|1728.8|1728.4|1458
1608213200000|2020-12-17 13:53:20|1729.4|1729|1728.2|1727.8|1729.4|1729.2|1728.2|1727.6|7476
1608213210000|2020-12-17 13:53:30|1728.4|1728|1728.6|1728.4|1728.6|1728.4|1728.4|1728|19
1608213220000|2020-12-17 13:53:40|1728.8|1728.6|1729.2|1728.8|1729.2|1729|1728.8|1728.6|676
1608213230000|2020-12-17 13:53:50|1729|1728.4|1728.8|1728.4|1729|1728.6|1728.8|1728.4|0
1608213250000|2020-12-17 13:54:10|1729|1728.6|1729|1728.6|1729.2|1728.8|1729|1728.6|251
1608213260000|2020-12-17 13:54:20|1728.8|1728.4|1728.2|1727.8|1728.8|1728.4|1728|1727.8|3389
1608213270000|2020-12-17 13:54:30|1728.4|1728|1728.6|1728.2|1728.6|1728.2|1728.4|1728|417
1608213290000|2020-12-17 13:54:50|1728.4|1728|1727.4|1727|1728.4|1728|1727|1726.4|1452
1608213300000|2020-12-17 13:55:00|1727.2|1726.8|1727.4|1727|1727.6|1727.2|1727.2|1726.8|44
1608213320000|2020-12-17 13:55:20|1727.2|1726.8|1726.6|1726.2|1727.2|1726.8|1726.4|1726|416
1608213330000|2020-12-17 13:55:30|1726.4|1726|1726.2|1725.8|1726.6|1726.2|1726|1725.6|1435
1608213340000|2020-12-17 13:55:40|1726|1725.6|1725.8|1725.4|1726.2|1725.6|1725.8|1725.4|203
1608213350000|2020-12-17 13:55:50|1726.2|1725.6|1725.8|1725.4|1726.2|1725.8|1725.4|1724.8|5319
1608213360000|2020-12-17 13:56:00||1725.6||1725.6||1725.6||1725.6|500
1608213370000|2020-12-17 13:56:10|1726|1725.8|1726.4|1726.2|1726.4|1726.2|1726|1725.6|1086
1608213380000|2020-12-17 13:56:20|1726.2|1725.8|1726|1725.6|1726.2|1725.8|1726|1725.6|508
1608213390000|2020-12-17 13:56:30|1725.8|1725.4|1726.2|1725.8|1726.2|1725.8|1725.8|1725.4|688
1608213400000|2020-12-17 13:56:40|1726.4|1725.6|1726.4|1726|1726.4|1726.2|1726.2|1725.6|728
1608213410000|2020-12-17 13:56:50|1726.6|1726.2|1727.4|1727|1727.4|1727|1726.6|1726.2|1422
1608213420000|2020-12-17 13:57:00||1726.8||1726.8||1726.8||1726.8|0
1608213430000|2020-12-17 13:57:10|1727.2|1726.4|1727|1726.8|1727.2|1726.8|1726.8|1726.4|980
1608213440000|2020-12-17 13:57:20|1727.2|1727|1727.6|1727|1727.8|1727.4|1727.2|1727|462
1608213450000|2020-12-17 13:57:30|1727.4||1727.4||1727.6||1727.4||0
1608213470000|2020-12-17 13:57:50|1727.2|1726.4|1725|1724.8|1727.4|1726.6|1725|1724.6|10749
1608213480000|2020-12-17 13:58:00|1724.8|1724.6|1725.4|1725.2|1725.8|1725.4|1724.8|1724.6|2432
1608213490000|2020-12-17 13:58:10|1725.2|1725|1725.2|1724.6|1725.2|1725|1725.2|1724.6|224
1608213500000|2020-12-17 13:58:20|1725|1724.8|1725.2|1724.8|1725.2|1725|1725|1724.6|655
1608213530000|2020-12-17 13:58:50|1725.4|1725|1725.6|1725.2|1725.6|1725.4|1725.4|1725|1000
1608213540000|2020-12-17 13:59:00|1725.4|1725|1725.4|1725|1725.6|1725.2|1725|1724.8|2190
1608213550000|2020-12-17 13:59:10|1725.6|1725.2|1726.2|1725.6|1726.2|1725.8|1725.4|1725|706
1608213560000|2020-12-17 13:59:20||1725.8||1725.6||1725.8||1725.6|0
1608213570000|2020-12-17 13:59:30|1726.4|1725.8|1726.4|1726|1726.4|1726.2|1726.4|1725.6|274
1608213580000|2020-12-17 13:59:40|1726.6|1726.2|1727|1726.6|1727|1726.6|1726.6|1726.2|469
1608213590000|2020-12-17 13:59:50|1726.8|1726.4|1726.6|1726.4|1726.8|1726.4|1726.6|1726.4|0
1608213600000|2020-12-17 14:00:00|1726.8|1726.6|1726.8|1726.6|1726.8|1726.6|1726.6|1726.2|435
1608213610000|2020-12-17 14:00:10|1727|1726.8|1727.8|1727.4|1727.8|1727.4|1727|1726.8|1144
1608213620000|2020-12-17 14:00:20|1727.6|1727.2|1727.2|1726.8|1727.6|1727.2|1727.2|1726.8|1095
1608213630000|2020-12-17 14:00:30|1727.4|1727|1727.8|1727.6|1727.8|1727.6|1727.4|1727|725
1608213640000|2020-12-17 14:00:40|1728|1727.4|1728|1727.6|1728.2|1727.8|1728|1727.4|136
1608213650000|2020-12-17 14:00:50|1728.4|1727.8|1728|1727.6|1728.6|1728|1728|1727.6|436
1608213660000|2020-12-17 14:01:00|1728.2|1727.8|1728.6|1728|1728.8|1728|1728.2|1727.6|203
1608213680000|2020-12-17 14:01:20|1728.4|1727.8|1727.8|1727.2|1728.4|1728|1727.6|1727.2|1501
1608213690000|2020-12-17 14:01:30||1727.4||1727.6||1727.6||1727.4|0
1608213700000|2020-12-17 14:01:40||1727.4||1727.6||1727.6||1727.4|0
1608213710000|2020-12-17 14:01:50|1727.6|1727.4|1727.4|1726.8|1727.6|1727.4|1727.2|1726.8|292
1608213720000|2020-12-17 14:02:00|||||||||231
1608213730000|2020-12-17 14:02:10|1727.2|1726.6|1727|1726.8|1727.2|1726.8|1727|1726.6|0
1608213740000|2020-12-17 14:02:20|1726.8|1726.6|1726.6|1726|1726.8|1726.6|1726.6|1726|78
1608213750000|2020-12-17 14:02:30||1726.2||1726.4||1726.4||1726.2|0
1608213760000|2020-12-17 14:02:40|1726.8|1726.2|1726.6|1726|1727|1726.2|1726.6|1726|153
1608213780000|2020-12-17 14:03:00|1726.4|1725.8|1726.2|1725.6|1726.4|1725.8|1726.2|1725.6|0
1608213800000|2020-12-17 14:03:20|1726|1725.4|1726.2|1725.6|1726.2|1725.6|1725.8|1725.4|0
1608213810000|2020-12-17 14:03:30|1726.4|1725.8|1726.4|1726|1726.4|1726|1726.4|1725.8|15
1608213830000|2020-12-17 14:03:50|1726.6|1726.2|1726.6|1726|1726.6|1726.4|1726.4|1726|1616
1608213840000|2020-12-17 14:04:00|1726.4|1725.8|1725.8|1725.4|1726.4|1726|1725.8|1725.4|1593
1608213850000|2020-12-17 14:04:10|1725.6|1725.2|1725.4|1725.2|1725.6|1725.2|1725.4|1725|400
1608213860000|2020-12-17 14:04:20|1725.2|1725|1725|1724.6|1725.2|1725|1725|1724.4|771
1608213870000|2020-12-17 14:04:30||1724.8||1724.6||1724.8||1724.6|143
1608213880000|2020-12-17 14:04:40||1724.8||1724.6||1724.8||1724.6|0
1608213910000|2020-12-17 14:05:10|1725.2|1724.8|1726.2|1726|1726.2|1726|1725.2|1724.8|1569
1608213920000|2020-12-17 14:05:20|1726.4|1726.2|1726.4|1726|1726.4|1726.2|1726.4|1726|25
1608213930000|2020-12-17 14:05:30|1726.2|1726.2|1726|1725.8|1726.4|1726.2|1726|1725.8|861
1608213940000|2020-12-17 14:05:40|1725.8|1725.6|1726|1725.4|1726|1725.6|1725.8|1725.4|308
1608213950000|2020-12-17 14:05:50|1726.2|1725.6|1726.4|1725.8|1726.4|1725.8|1724.6|1724.2|5047
1608213960000|2020-12-17 14:06:00|1726.6|1726|1727.4|1727|1727.4|1727|1726.6|1726|658
1608213970000|2020-12-17 14:06:10|1727.2|1726.8|1727.4|1727|1727.8|1727.2|1726.8|1726.6|317
1608213980000|2020-12-17 14:06:20|1727.6|1727.2|1728.4|1728|1728.6|1728|1727.4|1727|716
1608213990000|2020-12-17 14:06:30|1728.6|1728.2|1729|1728.6|1729|1728.6|1728.4|1728|400
1608214000000|2020-12-17 14:06:40|1728.8|1728.4|1729|1728.6|1729|1728.6|1728.8|1728.4|0
1608214010000|2020-12-17 14:06:50|1728.8|1728.4|1728.8|1728.2|1728.8|1728.4|1728.8|1728.2|0
1608214020000|2020-12-17 14:07:00|1728.6|1728.4|1728.6|1728.4|1728.8|1728.4|1728.4|1727.8|1636
1608214030000|2020-12-17 14:07:10|1728.8|1728.2|1729|1728.8|1729.2|1728.8|1728.8|1728.2|182
1608214040000|2020-12-17 14:07:20|1728.8|1728.6|1729.2|1728.8|1729.2|1728.8|1728.8|1728.6|1479
1608214050000|2020-12-17 14:07:30|1729|1728.6|1729.6|1729.2|1729.6|1729.2|1728.6|1728.2|1420
1608214060000|2020-12-17 14:07:40|1729.4|1729|1729.8|1729.2|1729.8|1729.2|1729.4|1729|13
1608214070000|2020-12-17 14:07:50||1729.4||1729.4||1729.6||1729.2|0
1608214080000|2020-12-17 14:08:00|1729.4|1729|1730.2|1729.6|1730.4|1730|1729|1728.6|8668
1608214090000|2020-12-17 14:08:10|1730.4|1729.8|1730.4|1730.2|1730.6|1730.2|1730|1729.8|0
1608214100000|2020-12-17 14:08:20|1730.2|1730|1730.8|1730.4|1730.8|1730.6|1730.2|1730|1346
1608214110000|2020-12-17 14:08:30|1730.6|1730.2|1730.8|1730.4|1730.8|1730.4|1730.4|1730|0
1608214120000|2020-12-17 14:08:40|1730.6|1730.6|1730.8|1730.4|1730.8|1730.6|1730.6|1730.4|3
1608214130000|2020-12-17 14:08:50|1730.6|1730.2|1730.8|1730.4|1730.8|1730.4|1730|1729.6|2812
1608214140000|2020-12-17 14:09:00|1731|1730.6|1731.2|1730.8|1731.8|1731.2|1730.8|1730.4|7730
1608214150000|2020-12-17 14:09:10|1731.6|1731|1731.6|1731|1732.2|1732|1731.6|1731|6511
1608214160000|2020-12-17 14:09:20||1731.2||1731||1731.4||1731|217
1608214170000|2020-12-17 14:09:30|1731.4|1730.8|1731.6|1731.2|1731.6|1731.2|1731.2|1730.6|1238
1608214180000|2020-12-17 14:09:40|1731.4|1731|1731.6|1731.2|1731.6|1731.2|1731.2|1730.8|0
1608214190000|2020-12-17 14:09:50|1731.4|1731|1730.8|1730.4|1731.4|1731|1730.6|1730|0
1608214200000|2020-12-17 14:10:00|1730.6|1730.2|1730.4|1730|1730.6|1730.2|1730.2|1729.8|0
1608214210000|2020-12-17 14:10:10||1730.2||1730||1730.2||1730|2795
1608214220000|2020-12-17 14:10:20||1730.2||1730||1730.2||1730|0
1608214230000|2020-12-17 14:10:30|1730.2|1729.8|1730.2|1730|1730.2|1730|1730|1729.6|485
1608214260000|2020-12-17 14:11:00|1730.6|1730.2|1729.8|1729.2|1730.6|1730.2|1729.8|1729.2|426
1608214270000|2020-12-17 14:11:10|1729.6||1729.6||1729.6||1729.6||0
1608214280000|2020-12-17 14:11:20|1729.8|1729.4|1729.8|1729.6|1729.8|1729.6|1729.8|1729.4|856
1608214290000|2020-12-17 14:11:30|1730|1729.8|1730.4|1730|1730.4|1730|1730|1729.6|1724
1608214300000|2020-12-17 14:11:40|1730.2|1729.8|1730.2|1729.6|1730.2|1729.8|1730.2|1729.6|407
1608214310000|2020-12-17 14:11:50|1730.4|1729.8|1730.2|1729.6|1730.4|1730|1730.2|1729.6|0
1608214320000|2020-12-17 14:12:00|1730|1729.4|1729.8|1729.4|1730|1729.4|1729.8|1729.2|0
1608214330000|2020-12-17 14:12:10||1729.2||1729.4||1729.6||1729.2|0
1608214340000|2020-12-17 14:12:20|1729.6|1729.2|1729|1728.6|1729.8|1729.2|1729|1728.6|290
1608214350000|2020-12-17 14:12:30|1729.2|1728.8|1729|1728.6|1729.2|1728.8|1729|1728.6|0
1608214370000|2020-12-17 14:12:50|1729.2||1728.8||1729.2||1728.8||0
1608214380000|2020-12-17 14:13:00|1728.6|1728.2|1729.8|1729.4|1729.8|1729.4|1728.6|1728|928
1608214390000|2020-12-17 14:13:10|1730.2|1729.6|1730.8|1730.2|1731|1730.6|1730.2|1729.6|2521
1608214410000|2020-12-17 14:13:30|1730.4|1730|1730.4|1730|1730.8|1730.2|1730.2|1729.8|0
1608214420000|2020-12-17 14:13:40|1730.2|1729.8|1730.4|1729.8|1730.4|1730|1730|1729.6|790
1608214430000|2020-12-17 14:13:50|1730.2|1730|1730.4|1730.2|1730.4|1730.2|1730.2|1730|989
1608214440000|2020-12-17 14:14:00|1730.2|1730|1730.4|1730|1730.8|1730.6|1730|1729.8|2494
1608214450000|2020-12-17 14:14:10|1730.2|1729.8|1729.4|1729|1730.2|1729.8|1729.4|1729|708
1608214470000|2020-12-17 14:14:30|1729.6|1729.2|1729.4|1729|1729.8|1729.4|1729.4|1729|0
1608214480000|2020-12-17 14:14:40|1729.2|1728.8|1728.2|1727.8|1729.6|1729|1728.2|1727.6|0
1608214490000|2020-12-17 14:14:50|1728|1727.6|1728.4|1728.2|1728.6|1728.2|1728|1727.6|218
1608214500000|2020-12-17 14:15:00|1728.6|1728.4|1730|1729.6|1730|1729.8|1728.6|1728.2|11702
1608214510000|2020-12-17 14:15:10|1729.8|1729.8|1730|1729.4|1730|1729.8|1729.8|1729.4|1576
1608214530000|2020-12-17 14:15:30|1729.8||1729.8||1729.8||1729.8||0
1608214540000|2020-12-17 14:15:40|1730|1729.6|1730|1729.6|1730|1729.8|1730|1729.4|44
1608214550000|2020-12-17 14:15:50||1729.4||1729.6||1729.6||1729.4|0
1608214560000|2020-12-17 14:16:00|1729.8|1729.4|1729.6|1729|1729.8|1729.4|1729.4|1729|61
1608214570000|2020-12-17 14:16:10|1729.4|1728.8|1729.2|1728.6|1729.4|1728.8|1729.2|1728.6|0
1608214580000|2020-12-17 14:16:20|1729|1728.4|1729.4|1729|1729.6|1729|1728.6|1728.2|620
1608214590000|2020-12-17 14:16:30|1729.2|1728.8|1729.4|1729|1729.4|1729.2|1729.2|1728.8|175
1608214610000|2020-12-17 14:16:50||1729.2||1729||1729.2||1729|58
1608214630000|2020-12-17 14:17:10|1729.6|1729.2|1730|1729.6|1730|1729.6|1729.6|1729.2|579
1608214640000|2020-12-17 14:17:20|1730.2|1729.8|1731.4|1731|1731.6|1731.2|1730.2|1729.8|2292
1608214650000|2020-12-17 14:17:30|1731.6|1731.2|1731.4|1731.2|1731.6|1731.2|1731.4|1731.2|0
1608214660000|2020-12-17 14:17:40|1731.2|1731|1731.2|1730.6|1731.4|1731|1730.6|1730.2|912
1608214670000|2020-12-17 14:17:50|1731.4|1730.8|1731.4|1731|1731.6|1731.2|1731.4|1730.8|529
1608214690000|2020-12-17 14:18:10|||||||||220
1608214700000|2020-12-17 14:18:20|1731.2|1730.8|1731|1730.6|1731.2|1730.8|1730.8|1730.2|28
1608214710000|2020-12-17 14:18:30|1731.2|1730.4|1730.8|1730.2|1731.2|1730.4|1730.8|1730.2|0
1608214720000|2020-12-17 14:18:40|1730.6|1730.4|1730.8|1730.2|1730.8|1730.4|1730.6|1730.2|0
1608214730000|2020-12-17 14:18:50|1730.6|1730|1730.2|1729.8|1730.6|1730.2|1730.2|1729.8|1063
1608214740000|2020-12-17 14:19:00|||||||||117
1608214750000|2020-12-17 14:19:10|1730|1730|1730.2|1730|1730.2|1730|1730|1730|19
1608214760000|2020-12-17 14:19:20|1730|1729.8|1729.8|1729.4|1730.2|1729.8|1729.8|1729.4|700
1608214770000|2020-12-17 14:19:30|1729.6|1729.2|1729.6|1729|1729.6|1729.2|1729.6|1729|0
1608214780000|2020-12-17 14:19:40|1729.4|1728.8|1728.8|1728.6|1729.4|1728.8|1728.8|1728.4|0
1608214790000|2020-12-17 14:19:50|1729|1728.8|1729|1728.6|1729.2|1729|1729|1728.6|817
1608214800000|2020-12-17 14:20:00|1728.8|1728.4|1728.2|1728|1728.8|1728.4|1728.2|1728|859
1608214810000|2020-12-17 14:20:10|1728|1727.8|1727.6|1727.2|1728|1727.8|1727.4|1727|1633
1608214820000|2020-12-17 14:20:20|1727.8|1727|1727.2|1726.8|1727.8|1727|1727.2|1726.8|89
1608214830000|2020-12-17 14:20:30|1727|1726.6|1727.2|1726.8|1727.2|1727|1727|1726.4|1370
1608214840000|2020-12-17 14:20:40|1727|1726.6|1727.2|1727|1727.2|1727|1727|1726.6|400
1608214850000|2020-12-17 14:20:50|1727.4|1727.2|1728|1727.4|1728|1727.6|1727.4|1727|1291
1608214860000|2020-12-17 14:21:00|1728.2|1727.6|1728.2|1727.8|1728.4|1728|1728.2|1727.6|73
1608214870000|2020-12-17 14:21:10|1728||1728.4||1728.4||1728||114
1608214880000|2020-12-17 14:21:20|1728.2||1728.2||1728.2||1728.2||50
1608214890000|2020-12-17 14:21:30|1728||1728||1728||1728||0
1608214900000|2020-12-17 14:21:40|1728.2|1728|1728|1727.8|1728.2|1728|1728|1727.8|401
1608214910000|2020-12-17 14:21:50|1728.2|1728|1728|1727.8|1728.2|1728|1727.8|1727.4|608
1608214920000|2020-12-17 14:22:00|1728.2|1727.6|1727.8|1727.4|1728.2|1727.6|1727.8|1727.4|557
1608214940000|2020-12-17 14:22:20|1728|1727.6|1728|1727.8|1728|1727.8|1728|1727.6|2
1608214950000|2020-12-17 14:22:30|1728.2|1728|1729|1728.6|1729|1728.6|1728.2|1728|519
1608214960000|2020-12-17 14:22:40|1728.8|1728.4|1728.4|1728|1729|1728.4|1728.2|1727.8|3
1608214970000|2020-12-17 14:22:50|1728.6|1728.2|1728.4|1728.2|1728.6|1728.4|1728.4|1728|0
1608214980000|2020-12-17 14:23:00|1728.6|1727.8|1727.4|1727|1728.6|1727.8|1727.2|1726.8|463
1608214990000|2020-12-17 14:23:10|1727.2|1726.8|1726.8|1726.4|1727.2|1726.8|1726.8|1726.4|0
1608215000000|2020-12-17 14:23:20|1727|1726.6|1726.8|1726.4|1727|1726.6|1726.8|1726.2|0
1608215020000|2020-12-17 14:23:40|1726.6|1726.2|1726.8|1726.4|1726.8|1726.4|1726.6|1726.2|0
1608215030000|2020-12-17 14:23:50||1726.6||1726.6||1726.6||1726.6|0
1608215040000|2020-12-17 14:24:00|1727|1726.8|1726.6|1726.2|1727|1726.8|1726.6|1726|2015
1608215050000|2020-12-17 14:24:10|1726.4|1726.4|1726.6|1726.2|1726.8|1726.4|1726.4|1726.2|3704
1608215060000|2020-12-17 14:24:20|1726.4|1726|1726.2|1726|1726.4|1726|1725.8|1725.6|1877
1608215070000|2020-12-17 14:24:30|1726|1725.8|1726.2|1725.8|1726.2|1726|1726|1725.8|292
1608215080000|2020-12-17 14:24:40|1726.4|1726|1726.2|1725.8|1726.8|1726.6|1726.2|1725.8|1150
1608215100000|2020-12-17 14:25:00|1726|1725.6|1727.4|1727|1727.6|1727|1725.8|1725.6|2036
1608215110000|2020-12-17 14:25:10|1727.2|1727.2|1727.2|1727|1727.4|1727.2|1727|1726.6|112
1608215120000|2020-12-17 14:25:20|1727.4|1726.8|1727.2|1726.8|1727.4|1727|1727.2|1726.8|100
1608215130000|2020-12-17 14:25:30|1727|1726.6|1727.2|1727|1727.2|1727|1727|1726.6|208
1608215140000|2020-12-17 14:25:40|1727.4|1727.2|1727.8|1727.4|1728.2|1727.8|1727.4|1727|252
1608215150000|2020-12-17 14:25:50|1727.6|1727.6|1728|1727.6|1728|1727.8|1727.4|1727|1306
1608215160000|2020-12-17 14:26:00|1727.8|1727.2|1727.8|1727.4|1727.8|1727.6|1727.4|1727|649
1608215170000|2020-12-17 14:26:10|1727.6|1727.2|1727.8|1727.4|1727.8|1727.4|1727.4|1727|0
1608215180000|2020-12-17 14:26:20|1728|1727.6|1728.2|1727.6|1728.6|1728.2|1727.8|1727.4|2064
1608215200000|2020-12-17 14:26:40|1728|1727.4|1727.2|1726.8|1728|1727.4|1727|1726.6|436
1608215210000|2020-12-17 14:26:50|1727|1726.6|1726.6|1726.2|1727|1726.6|1726.6|1726.2|0
1608215220000|2020-12-17 14:27:00|1726.4|1726|1725.8|1725.4|1726.6|1726|1725.8|1725.2|3379
1608215230000|2020-12-17 14:27:10|1726|1725.6|1726.4|1726|1726.8|1726.4|1726|1725.4|3139
1608215240000|2020-12-17 14:27:20|1726.2|1725.8|1725.6|1725.4|1726.2|1725.8|1725.6|1725.4|90
1608215250000|2020-12-17 14:27:30|1725.8|1725.6|1726.2|1725.8|1726.4|1726.2|1725.8|1725.4|1269
1608215260000|2020-12-17 14:27:40|1726.4|1725.6|1726.4|1726.2|1727|1726.4|1726.2|1725.6|428
1608215270000|2020-12-17 14:27:50|1726.6|1726.4|1726|1725.8|1727|1726.6|1726|1725.8|5990
1608215280000|2020-12-17 14:28:00|1725.8|1725.6|1726.6|1726|1726.6|1726|1725.8|1725.6|1088
1608215290000|2020-12-17 14:28:10|1726.4|1726.2|1727|1726.4|1727|1726.6|1726.4|1726|755
1608215300000|2020-12-17 14:28:20|1726.8|1726.2|1726.4|1726.2|1726.8|1726.2|1726.4|1726|0
1608215310000|2020-12-17 14:28:30|1726.6|1726.4|1727|1726.6|1727.2|1727|1726.6|1726.4|1352
1608215320000|2020-12-17 14:28:40|1727.2|1726.8|1727.8|1727.4|1728.2|1727.8|1727.2|1726.6|5664
1608215330000|2020-12-17 14:28:50|1727.6|1727.6|1728.6|1728.2|1728.6|1728.2|1727.6|1727.4|1050
1608215340000|2020-12-17 14:29:00|1728.8|1728.4|1728.8|1728.4|1728.8|1728.6|1728.6|1728.2|647
1608215350000|2020-12-17 14:29:10|1729|1728.6|1729.2|1728.8|1729.2|1728.8|1729|1728.6|440
1608215360000|2020-12-17 14:29:20|1729.4|1729|1729.2|1728.8|1729.4|1729.2|1729.2|1728.8|539
1608215370000|2020-12-17 14:29:30|1729.4|1729|1729.2|1728.8|1729.6|1729.2|1729|1728.6|856
1608215380000|2020-12-17 14:29:40|1729|1728.2|1728.4|1728|1729.2|1728.6|1728.2|1728|6336
1608215390000|2020-12-17 14:29:50|1728.2|1727.8|1728|1727.8|1728.2|1727.8|1728|1727.8|910
1608215400000|2020-12-17 14:30:00|1728.2|1728|1727.6|1727.4|1728.2|1728|1727.2|1726.8|3106
1608215410000|2020-12-17 14:30:10|1727.4|1727.2|1727.4|1726.8|1727.8|1727.6|1727.2|1726.8|1001
1608215420000|2020-12-17 14:30:20|1727.2|1726.6|1727.6|1727.2|1727.6|1727.2|1727|1726.4|2291
1608215430000|2020-12-17 14:30:30|1727.8|1727.4|1728.6|1728|1728.8|1728.6|1727.8|1727.4|5378
1608215440000|2020-12-17 14:30:40|1728.4|1727.8|1727.4|1727|1728.6|1728.4|1727|1726.8|13811
1608215450000|2020-12-17 14:30:50|1727.6|1727.2|1727.4|1727|1727.8|1727.4|1727.4|1726.8|2128
1608215460000|2020-12-17 14:31:00|1727.2|1726.8|1725.8|1725.2|1727.4|1727|1725.6|1725|2711
1608215470000|2020-12-17 14:31:10|1725.6|1725|1726.4|1725.8|1726.4|1726.2|1725|1724.8|1975
1608215480000|2020-12-17 14:31:20|1726.2|1725.6|1725|1724.8|1726.4|1725.8|1725|1724.8|5329
1608215490000|2020-12-17 14:31:30|1724.8|1724.6|1725|1724.6|1725.2|1724.6|1724|1723.6|1901
1608215500000|2020-12-17 14:31:40|1725.2|1724.8|1726|1725.4|1726.2|1725.8|1725.2|1724.6|2279
1608215510000|2020-12-17 14:31:50|1725.8|1725.2|1725.6|1725|1726|1725.6|1725.6|1725|190
1608215520000|2020-12-17 14:32:00|1725.4|1724.8|1725.2|1724.8|1725.4|1725|1725|1724.6|0
1608215530000|2020-12-17 14:32:10|1725.4|1725|1726|1725.6|1726|1725.6|1725.2|1724.8|50
1608215540000|2020-12-17 14:32:20|1725.8|1725.4|1727|1726.6|1727.2|1726.6|1725.6|1725.4|1574
1608215550000|2020-12-17 14:32:30|1727.2|1726.8|1726.4|1726.2|1727.4|1726.8|1726.2|1725.6|2183
1608215560000|2020-12-17 14:32:40|1726.2|1726|1725.8|1725.2|1726.4|1726|1725.6|1725.2|316
1608215570000|2020-12-17 14:32:50|1725.6|1725.4|1725|1724.8|1725.8|1725.4|1724.8|1724.4|438
1608215580000|2020-12-17 14:33:00|1725.2|1725|1725.6|1725|1725.8|1725.4|1725|1724.8|1714
1608215590000|2020-12-17 14:33:10|1725.4|1725.2|1725.4|1725|1725.8|1725.2|1725.4|1725|0
1608215600000|2020-12-17 14:33:20|1725.2|1724.8|1723.6|1723.2|1725.4|1724.8|1723.4|1723|5012
1608215610000|2020-12-17 14:33:30|1723.8|1723|1722.8|1722.2|1724|1723.4|1722.4|1722|3403
1608215620000|2020-12-17 14:33:40|1722.6||1722.8||1722.8||1722.6||0
1608215630000|2020-12-17 14:33:50|1723.2|1722.4|1723.6|1723.2|1723.6|1723.2|1723|1722.4|828
1608215650000|2020-12-17 14:34:10|1723.4|1723|1723.6|1723.2|1723.6|1723.2|1723|1722.8|627
1608215660000|2020-12-17 14:34:20|1723.8|1723.4|1725|1724.4|1725.6|1725|1723.8|1723.2|1080
1608215670000|2020-12-17 14:34:30|1725.2|1724.8|1726.2|1725.8|1726.2|1726|1725.2|1724.8|2089
1608215680000|2020-12-17 14:34:40|1726|1725.6|1726|1725.6|1726.2|1726|1726|1725.2|0
1608215690000|2020-12-17 14:34:50|1725.8|1725.4|1726|1725.8|1726.2|1725.8|1725.2|1724.8|964
1608215700000|2020-12-17 14:35:00|1726.2|1725.6|1724|1723.4|1726.2|1725.6|1724|1723.2|2108
1608215710000|2020-12-17 14:35:10|1724.2|1723.6|1724|1723.4|1724.4|1724|1723.4|1723.2|2646
1608215720000|2020-12-17 14:35:20|1723.8|1723.6|1724.4|1724|1724.4|1724|1723.6|1723.6|509
1608215730000|2020-12-17 14:35:30|1724.2|1723.8|1724|1723.2|1724.8|1724.4|1724|1723.2|1569
1608215740000|2020-12-17 14:35:40|1724.4|1723.4|1724.4|1724|1724.8|1724|1724.4|1723.4|67
1608215750000|2020-12-17 14:35:50|1724.2|1724.2|1724.6|1724|1724.8|1724.4|1724.2|1723.8|265
1608215760000|2020-12-17 14:36:00|1724.8|1724.2|1726.6|1726.2|1726.6|1726.2|1724.8|1724.2|3252
1608215770000|2020-12-17 14:36:10|1726.8|1726.4|1727.4|1726.8|1727.4|1726.8|1726.8|1726.4|187
1608215780000|2020-12-17 14:36:20|1727.2|1726.6|1726.8|1726.4|1727.2|1726.6|1726.8|1726.2|1324
1608215790000|2020-12-17 14:36:30|1727|1726.6|1726.4|1726|1727.2|1726.8|1726.4|1726|1134
1608215800000|2020-12-17 14:36:40|1726.6|1725.8|1723.8|1723.2|1726.8|1726|1723.6|1723.2|2039
1608215810000|2020-12-17 14:36:50|1724|1723.4|1723.8|1723.2|1724|1723.6|1723.8|1723.2|10
1608215820000|2020-12-17 14:37:00|1724|1723.4|1724.6|1724|1724.6|1724|1723.8|1723.2|572
1608215830000|2020-12-17 14:37:10|1724.4|1723.8|1724.2|1723.6|1724.4|1724|1724.2|1723.6|339
1608215840000|2020-12-17 14:37:20|1724.4|1723.8|1724.2|1723.6|1724.6|1724.2|1724.2|1723.6|1335
1608215850000|2020-12-17 14:37:30|1724.4|1723.8|1723.8|1723.6|1724.4|1723.8|1723.8|1723.2|150
1608215860000|2020-12-17 14:37:40|1724|1723.4|1723.8|1723.4|1724.4|1724|1723.8|1723.2|2165
1608215870000|2020-12-17 14:37:50|1724|1723.2|1722.8|1722.2|1724.2|1723.6|1722.4|1722|5549
1608215880000|2020-12-17 14:38:00|1722.6|1722|1722.6|1722.2|1722.6|1722.2|1722.2|1722|409
1608215890000|2020-12-17 14:38:10|1722.8|1722|1723.4|1723|1723.4|1723|1722.8|1722|16
1608215900000|2020-12-17 14:38:20|1723.2||1723.2||1723.2||1723.2||0
1608215910000|2020-12-17 14:38:30|1723|1722.6|1723.4|1723|1723.4|1723|1722.4|1722|1674
1608215920000|2020-12-17 14:38:40|1723.6|1723.2|1724|1723.4|1725|1724.4|1723.4|1723|5515
1608215930000|2020-12-17 14:38:50|1723.6|1723.2|1723.6|1723.2|1724|1723.4|1723.4|1723|991
1608215940000|2020-12-17 14:39:00|1723.8|1723.4|1724|1723.6|1724.4|1723.8|1723.4|1723.2|3080
1608215950000|2020-12-17 14:39:10|1723.8|1723.4|1723.6|1723.2|1724|1723.4|1723.4|1723.2|222
1608215960000|2020-12-17 14:39:20|1723.8|1723.4|1723.8|1723.2|1723.8|1723.6|1723.8|1723.2|452
1608215970000|2020-12-17 14:39:30|1723.6|1723.4|1723.8|1723.4|1723.8|1723.4|1723.6|1723.2|0
1608215980000|2020-12-17 14:39:40|1724|1723.6|1724.2|1723.8|1724.2|1723.8|1724|1723.4|429
1608215990000|2020-12-17 14:39:50|1724|1723.6|1723.8|1723.4|1724.2|1724|1723.8|1723.4|750
1608216000000|2020-12-17 14:40:00|1723.6|1723.6|1723.6|1723.4|1723.8|1723.6|1723.4|1723.2|1926
1608216010000|2020-12-17 14:40:10||1723.2||1723.2||1723.2||1723|0
1608216020000|2020-12-17 14:40:20|1723.8|1723.4|1724.4|1723.8|1724.4|1723.8|1723.8|1723.4|951
1608216030000|2020-12-17 14:40:30|1724.6|1724|1725.2|1724.8|1725.8|1725.2|1724.6|1724|2435
1608216040000|2020-12-17 14:40:40|1724.8|1724.4|1725.2|1724.8|1725.4|1724.8|1724.4|1724|1679
1608216050000|2020-12-17 14:40:50|1725.4|1725|1725.4|1725|1725.4|1725|1725.2|1725|0
1608216060000|2020-12-17 14:41:00|1725.2|1725.2|1726.8|1726.4|1727.4|1727|1725.2|1725.2|3428
1608216070000|2020-12-17 14:41:10|1727|1726.6|1727|1726.4|1727.2|1726.8|1726.6|1726|4436
1608216080000|2020-12-17 14:41:20|1726.8|1726.6|1727.2|1726.6|1727.2|1726.6|1726.8|1726.6|12
1608216090000|2020-12-17 14:41:30|1727|1726.4|1725.8|1725.2|1727|1726.4|1725.6|1725.2|900
1608216100000|2020-12-17 14:41:40|1725.6|1725|1725.8|1725.2|1725.8|1725.4|1725.6|1725|280
1608216110000|2020-12-17 14:41:50|1725.6||1725.6||1725.8||1725.6||0
1608216120000|2020-12-17 14:42:00|1725.4|1725|1724.6|1724.4|1725.4|1725.2|1724.6|1724.4|676
1608216130000|2020-12-17 14:42:10|1725|1724.2|1724.8|1724.2|1725|1724.6|1724.4|1724|1917
1608216140000|2020-12-17 14:42:20|1725|1724.4|1724.8|1724.4|1725|1724.6|1724.8|1724.4|452
1608216150000|2020-12-17 14:42:30|1725|1724.6|1725.6|1725.2|1725.6|1725.2|1725|1724.6|286
1608216160000|2020-12-17 14:42:40|1725.4|1725|1725.2|1724.6|1725.4|1725|1725.2|1724.6|240
1608216170000|2020-12-17 14:42:50|1725|1724.4|1724.8|1724.4|1725|1724.6|1724.8|1724.4|0
1608216180000|2020-12-17 14:43:00|1725|1724.6|1724.6|1724.4|1725|1724.6|1724.6|1724.4|203
1608216190000|2020-12-17 14:43:10|1724.4|1724.2|1722.6|1722.2|1724.6|1724.2|1722.6|1722.2|6580
1608216200000|2020-12-17 14:43:20|1722.4|1722|1722.6|1722.2|1722.8|1722.6|1722.4|1722|1011
1608216210000|2020-12-17 14:43:30|1722.4|1722|1723|1722.6|1723|1722.6|1722|1721.6|5940
1608216220000|2020-12-17 14:43:40|1723.2|1722.8|1723.2|1722.8|1723.4|1723|1723.2|1722.8|2436
1608216230000|2020-12-17 14:43:50|1723|1722.6|1722.4|1722.2|1723|1722.6|1722.2|1722|608
1608216240000|2020-12-17 14:44:00|1722.6|1722.4|1722.6|1722.2|1723.4|1723|1722.4|1722|3462
1608216250000|2020-12-17 14:44:10|1722.4|1722|1721.6|1721.2|1722.4|1722|1721.6|1721|289
1608216260000|2020-12-17 14:44:20|1721.4|1721|1721.6|1721.2|1721.8|1721.2|1721.2|1721|17
1608216270000|2020-12-17 14:44:30|1721.4|1721|1721.6|1721.2|1722|1721.4|1721|1720.4|376
1608216280000|2020-12-17 14:44:40|1721.8|1721.4|1721.6|1721|1722|1721.4|1721.6|1721|610
1608216290000|2020-12-17 14:44:50|1721.8|1721.4|1722|1721.4|1722|1721.8|1721.6|1721.2|411
1608216300000|2020-12-17 14:45:00|1722.4|1721.6|1721.8|1721.4|1722.4|1722|1721.8|1721.4|425
1608216310000|2020-12-17 14:45:10|1721.6|1721.2|1722.4|1722|1722.8|1722.4|1721.4|1721|912
1608216320000|2020-12-17 14:45:20|1722.2|1721.8|1722|1721.6|1722.4|1722|1722|1721.4|0
1608216330000|2020-12-17 14:45:30|1721.8|1721.4|1721.6|1721.2|1721.8|1721.6|1721.6|1721.2|0
1608216340000|2020-12-17 14:45:40|1721.8|1721.4|1722.6|1722|1722.6|1722.4|1721.8|1721.4|732
1608216350000|2020-12-17 14:45:50|1722.8|1722.2|1723|1722.4|1723.2|1722.8|1722.8|1722.2|971
1608216360000|2020-12-17 14:46:00|1722.6|1722.2|1722.6|1722|1722.6|1722.4|1722.4|1722|412
1608216370000|2020-12-17 14:46:10|1722.4|1721.8|1722.4|1721.6|1722.6|1721.8|1722.2|1721.6|0
1608216380000|2020-12-17 14:46:20|1722.6|1721.8|1723|1722.6|1723|1722.8|1722.6|1721.8|1535
1608216390000|2020-12-17 14:46:30|1723.2|1722.8|1723.2|1723|1723.2|1723|1723.2|1722.8|1
1608216400000|2020-12-17 14:46:40|1723|1722.8|1723.2|1723|1723.2|1723|1723|1722.8|400
1608216410000|2020-12-17 14:46:50|1723|1722.8|1722.6|1722.4|1723|1722.8|1722.6|1722.4|123
1608216420000|2020-12-17 14:47:00|1723|1722.6|1723|1722.6|1723|1722.6|1723|1722.4|487
1608216430000|2020-12-17 14:47:10|1722.8|1722.4|1722.8|1722.4|1723.2|1722.8|1722.8|1722.4|445
1608216440000|2020-12-17 14:47:20|1723|1722.6|1724.8|1724.2|1725|1724.4|1723|1722.4|14482
1608216450000|2020-12-17 14:47:30|1724.6|1724|1722|1721.6|1724.6|1724|1722|1721.4|13646
1608216460000|2020-12-17 14:47:40|1721.8|1721.4|1722|1721.6|1722|1721.6|1721.4|1721|2816
1608216470000|2020-12-17 14:47:50|1722.2|1721.8|1722.8|1722.2|1722.8|1722.4|1722.2|1721.6|619
1608216480000|2020-12-17 14:48:00|1722.6|1722.4|1722.4|1722|1722.6|1722.4|1722.2|1721.6|200
1608216490000|2020-12-17 14:48:10|1722.6|1722.2|1723.2|1722.8|1723.2|1722.8|1722.6|1722.2|26
1608216510000|2020-12-17 14:48:30|1723|1723|1723.2|1722.6|1723.2|1723|1722.8|1722.2|1294
1608216520000|2020-12-17 14:48:40|1723|1722.8|1722.8|1722.6|1723|1722.8|1722.8|1722.6|736
1608216530000|2020-12-17 14:48:50|1722.6|1722.4|1722.4|1722|1722.6|1722.4|1722.4|1721.8|0
1608216540000|2020-12-17 14:49:00|1722.6|1722.2|1723.2|1722.8|1723.2|1723|1722.6|1722.2|791
1608216550000|2020-12-17 14:49:10|1723|1722.6|1722.6|1722.2|1723.2|1722.8|1722.6|1722.2|1296
1608216560000|2020-12-17 14:49:20|1722.4|1722|1722.4|1722|1722.4|1722|1722.4|1721.8|0
1608216570000|2020-12-17 14:49:30|1722.6|1722.2|1722.6|1722|1722.6|1722.4|1722.4|1722|1698
1608216580000|2020-12-17 14:49:40|1722.4|1722.2|1722.8|1722.4|1722.8|1722.4|1722.4|1722|57
1608216590000|2020-12-17 14:49:50|1723|1722.6|1722.6|1722.2|1723|1722.8|1722.6|1722.2|773
1608216600000|2020-12-17 14:50:00|1722.8|1722.4|1722.2|1721.8|1722.8|1722.6|1722.2|1721.6|242
1608216610000|2020-12-17 14:50:10|1722|1721.6|1721.8|1721.2|1722|1721.8|1721.6|1721.2|0
1608216620000|2020-12-17 14:50:20|1721.6|1721|1721.2|1721|1721.6|1721.2|1721.2|1721|400
1608216630000|2020-12-17 14:50:30|1721.4|1721.2|1721.8|1721.2|1721.8|1721.4|1721.2|1721|759
1608216640000|2020-12-17 14:50:40|1722|1721.4|1721.8|1721.4|1722|1721.6|1721.8|1721|1345
1608216650000|2020-12-17 14:50:50|1721.6|1721.2|1721.8|1721.4|1722.2|1721.6|1721.6|1721.2|1405
1608216660000|2020-12-17 14:51:00|1722|1721.2|1722.6|1722|1722.6|1722.2|1721.8|1721.2|670
1608216670000|2020-12-17 14:51:10|1722.4|1721.8|1721.8|1721.2|1722.4|1722|1721.6|1721|2355
1608216680000|2020-12-17 14:51:20|1722|1721.4|1721.8|1721.2|1722.2|1721.8|1721.8|1721|953
1608216690000|2020-12-17 14:51:30||1721.4||1721.2||1721.4||1721|0
1608216700000|2020-12-17 14:51:40|1722|1721.6|1722.2|1721.8|1722.4|1722|1722|1721.6|363
1608216710000|2020-12-17 14:51:50|1722.6|1722|1722.4|1722|1722.6|1722|1722.2|1722|1136
1608216720000|2020-12-17 14:52:00|1722.6|1722.2|1723|1722.8|1723|1722.8|1722.4|1722.2|1031
1608216730000|2020-12-17 14:52:10|1723.2|1723|1723.4|1723.2|1723.4|1723.2|1723|1722.8|3035
1608216740000|2020-12-17 14:52:20|1723.2|1723|1723.2|1722.6|1723.2|1723|1722.8|1722.2|1838
1608216750000|2020-12-17 14:52:30|1723|1722.4|1723.8|1723.6|1723.8|1723.6|1722.8|1722.4|1242
1608216760000|2020-12-17 14:52:40|1724|1723.8|1724.2|1723.8|1724.4|1724|1724|1723.6|331
1608216770000|2020-12-17 14:52:50|1724.4|1724|1724.4|1724|1724.4|1724|1724.4|1724|0
1608216780000|2020-12-17 14:53:00|1724.2|1723.8|1724.6|1724.2|1724.8|1724.2|1724|1723.6|1202
1608216790000|2020-12-17 14:53:10|1724.8|1724.4|1725.2|1724.6|1725.6|1725.2|1724.8|1724.4|6377
1608216800000|2020-12-17 14:53:20|1725|1724.4|1724.4|1724|1725|1724.4|1724.2|1724|3611
1608216810000|2020-12-17 14:53:30|1724.6|1724.2|1724.2|1723.8|1724.6|1724.2|1724|1723.4|514
1608216820000|2020-12-17 14:53:40|1724|1723.6|1724.2|1723.8|1724.2|1724|1724|1723.6|954
1608216830000|2020-12-17 14:53:50|1724|1724|1724|1723.4|1724.2|1724|1723.8|1723.4|306
1608216840000|2020-12-17 14:54:00|1723.8|1723|1723.2|1722.6|1723.8|1723|1723|1722.6|1763
1608216850000|2020-12-17 14:54:10|1723.4|1723|1724.4|1723.8|1724.4|1723.8|1723.2|1722.6|933
1608216860000|2020-12-17 14:54:20|1724.2|1723.6|1722.8|1722.4|1724.2|1723.6|1722.6|1722.4|767
1608216870000|2020-12-17 14:54:30|1723|1722.6|1723|1722.6|1723|1722.8|1723|1722.6|16
1608216880000|2020-12-17 14:54:40|1723.2|1722.8|1724|1723.4|1724|1723.6|1723.2|1722.6|805
1608216890000|2020-12-17 14:54:50|1723.8|1723.6|1724|1723.4|1724|1723.6|1723.6|1723.4|0
1608216900000|2020-12-17 14:55:00|1723.8|1723.6|1723.4|1723|1723.8|1723.8|1723.2|1722.6|125
1608216910000|2020-12-17 14:55:10|1723.6|1723.2|1724|1723.6|1724|1723.6|1723.4|1723.2|216
1608216920000|2020-12-17 14:55:20|1724.2|1723.8|1724.2|1724|1724.8|1724.6|1724.2|1723.8|593
1608216930000|2020-12-17 14:55:30|1724.4|1724.2|1724.8|1724.4|1724.8|1724.4|1724.4|1724.2|443
1608216940000|2020-12-17 14:55:40|1725|1724.6|1725|1724.6|1725|1724.8|1724.8|1724.4|328
1608216950000|2020-12-17 14:55:50|1725.2|1724.8|1725.4|1724.8|1725.4|1725.2|1724.8|1724.6|864
1608216960000|2020-12-17 14:56:00|1725.2|1724.6|1724.6|1724.2|1725.4|1724.8|1724.4|1724|427
1608216970000|2020-12-17 14:56:10|1724.8|1724.4|1726.2|1725.8|1726.4|1726|1724.6|1724.2|1416
1608216980000|2020-12-17 14:56:20|1726.4|1726|1726.2|1726|1727|1726.4|1726|1725.4|1294
1608216990000|2020-12-17 14:56:30|1726.4|1725.8|1726.8|1726.4|1727|1726.6|1726.4|1725.8|1379
1608217000000|2020-12-17 14:56:40|1726.6|1726.2|1726.4|1726|1726.6|1726.2|1725.8|1725.2|684
1608217010000|2020-12-17 14:56:50|1726.6|1726.2|1727.2|1726.4|1727.4|1726.8|1726.6|1726.2|575
1608217020000|2020-12-17 14:57:00|1727|1726.6|1727.2|1726.8|1727.4|1726.8|1726.8|1726.6|0
1608217030000|2020-12-17 14:57:10|1727.4|1727|1727.8|1727.4|1727.8|1727.4|1727.4|1726.8|2371
1608217040000|2020-12-17 14:57:20|1728|1727.6|1726.8|1726.4|1728.4|1728|1726.8|1726.4|6297
1608217050000|2020-12-17 14:57:30|1727|1726.6|1727.4|1726.8|1727.8|1727.4|1727|1726.6|620
1608217060000|2020-12-17 14:57:40|1727.2|1726.6|1727|1726.6|1727.4|1727|1726.8|1726.4|1015
1608217070000|2020-12-17 14:57:50|1727.2|1726.8|1727.6|1727.2|1727.6|1727.4|1727.2|1726.8|626
1608217080000|2020-12-17 14:58:00|1727.4|1727|1727.4|1727.2|1727.6|1727.2|1727|1726.6|1953
1608217090000|2020-12-17 14:58:10|1727.6|1727|1727.2|1726.8|1727.6|1727.2|1727|1726.6|1327
1608217100000|2020-12-17 14:58:20|1727.4|1727|1727.2|1727|1727.4|1727.2|1727|1726.6|412
1608217110000|2020-12-17 14:58:30|1727|1726.8|1727|1726.8|1727.2|1726.8|1727|1726.4|244
1608217120000|2020-12-17 14:58:40|1727.2|1727|1727.6|1727.4|1727.6|1727.4|1727|1727|1020
1608217130000|2020-12-17 14:58:50|1727.8|1727.2|1728.2|1727.8|1728.2|1727.8|1727.8|1727.2|1486
1608217140000|2020-12-17 14:59:00|1728|1727.6|1727.8|1727.4|1728|1727.6|1727.4|1727.2|309
1608217150000|2020-12-17 14:59:10|1728|1727.6|1728.2|1727.8|1728.2|1727.8|1728|1727.4|385
1608217160000|2020-12-17 14:59:20|1728|1727.6|1727.6|1727.2|1728.4|1728|1727.6|1727.2|3830
1608217170000|2020-12-17 14:59:30|1727.8|1727.4|1727.8|1727.6|1728.2|1727.8|1727.8|1727.4|1996
1608217180000|2020-12-17 14:59:40|1728|1727.4|1726.8|1726.6|1728|1727.4|1726.8|1726.4|3142
1608217190000|2020-12-17 14:59:50|1727|1726.4|1727.2|1726.6|1727.4|1727|1727|1726.4|1185
1608217200000|2020-12-17 15:00:00|1727|1726.8|1727.2|1726.6|1727.6|1727.2|1726.8|1726.6|1773
1608217210000|2020-12-17 15:00:10|1727|1726.8|1727|1726.6|1727.2|1727|1726.8|1726.6|1169
1608217220000|2020-12-17 15:00:20|1727.2|1726.8|1727.4|1727.2|1727.4|1727.2|1727.2|1726.6|258
1608217230000|2020-12-17 15:00:30|1727.6|1727|1728|1727.6|1728|1727.6|1727.6|1727|904
1608217250000|2020-12-17 15:00:50|||||||||100
1608217270000|2020-12-17 15:01:10|1727.8|1727.4|1727|1726.6|1727.8|1727.4|1726.8|1726.6|1203
1608217280000|2020-12-17 15:01:20||1726.8||1726.8||1726.8||1726.8|280
1608217290000|2020-12-17 15:01:30|1726.8|1726.6|1727.2|1727|1727.2|1727|1726.8|1726.6|670
1608217300000|2020-12-17 15:01:40|1727.4|1727.2|1728|1727.4|1728|1727.6|1727.4|1727.2|271
1608217310000|2020-12-17 15:01:50|1727.8|1727.2|1727.2|1726.8|1727.8|1727.2|1727|1726.6|764
1608217320000|2020-12-17 15:02:00|1727|1726.6|1727|1726.8|1727.2|1727|1726.8|1726.6|1943
1608217330000|2020-12-17 15:02:10|1726.8|1726.6|1726.8|1726.2|1727|1726.6|1726.6|1726.2|703
1608217340000|2020-12-17 15:02:20|1726.6|1726|1726.6|1726.2|1726.8|1726.4|1726.4|1725.8|276
1608217350000|2020-12-17 15:02:30|1726.4|1726|1726.4|1726|1726.6|1726|1726.2|1725.8|481
1608217360000|2020-12-17 15:02:40|1726.6|1726.2|1727.2|1726.6|1727.2|1726.8|1726.4|1726.2|1730
1608217370000|2020-12-17 15:02:50|1727|1726.4|1726.6|1726.4|1727.2|1726.6|1726.6|1726|266
1608217380000|2020-12-17 15:03:00|1726.4|1726.2|1726.4|1726.2|1726.8|1726.4|1726.4|1726|422
1608217390000|2020-12-17 15:03:10|1726.2|1726|1725.8|1725.6|1726.2|1726|1725.8|1725.6|679
1608217410000|2020-12-17 15:03:30|1725.6|1725.4|1725|1724.6|1725.8|1725.4|1725|1724.6|245
1608217420000|2020-12-17 15:03:40|1724.8|1724.4|1724.8|1724.4|1724.8|1724.4|1724.6|1724.2|514
1608217430000|2020-12-17 15:03:50|1724.6|1724.2|1724.2|1723.8|1724.8|1724.4|1723.8|1723.4|677
1608217440000|2020-12-17 15:04:00|1724.4|1724|1724.4|1724.2|1724.4|1724.2|1724.4|1724|0
1608217450000|2020-12-17 15:04:10|1724.6|1724.4|1724.2|1723.6|1724.8|1724.6|1724|1723.4|248
1608217460000|2020-12-17 15:04:20|1724|1723.8|1724|1723.6|1724|1724|1724|1723.6|42
1608217470000|2020-12-17 15:04:30|1723.8|1723.4|1723.6|1723.2|1724|1723.4|1723.6|1723.2|0
1608217480000|2020-12-17 15:04:40|1723.4|1723|1723.2|1722.6|1723.6|1723|1722.8|1722.4|973
1608217490000|2020-12-17 15:04:50|1723.4|1722.8|1723.2|1723|1723.4|1723|1723|1722.8|140
1608217500000|2020-12-17 15:05:00|1723|1722.8|1722.8|1722.4|1723|1722.8|1722.6|1722.2|1819
1608217510000|2020-12-17 15:05:10|1722.6|1722.2|1722.6|1722.4|1723.2|1723|1722.4|1722|1490
1608217520000|2020-12-17 15:05:20|1722.4|1722|1722.4|1722.2|1722.6|1722.2|1722.4|1722|772
1608217530000|2020-12-17 15:05:30|1722.6|1722.4|1723|1722.8|1723.2|1723|1722.6|1722.4|1895
1608217540000|2020-12-17 15:05:40|1722.8|1722.6|1723.2|1722.6|1723.2|1722.8|1722.6|1722|1202
1608217550000|2020-12-17 15:05:50|1723|1722.8|1723.6|1723|1723.6|1723.2|1722.8|1722.4|1
1608217560000|2020-12-17 15:06:00|1723.8|1723.2|1725.4|1725|1725.4|1725|1723.8|1723.2|1145
1608217570000|2020-12-17 15:06:10|1725.6|1725.2|1725.6|1725.4|1726|1725.4|1725.6|1725.2|282
1608217580000|2020-12-17 15:06:20|1725.4|1725.2|1725.2|1725|1725.4|1725.2|1725.2|1725|831
1608217590000|2020-12-17 15:06:30|1725|1724.8|1725.2|1725|1725.2|1725|1725|1724.6|1091
1608217600000|2020-12-17 15:06:40|1725.4|1725.2|1725|1724.6|1725.4|1725.2|1724.2|1723.8|393
1608217630000|2020-12-17 15:07:10|1725.2|1724.8|1726|1725.6|1726|1725.6|1725.2|1724.8|1741
1608217640000|2020-12-17 15:07:20|1725.8|1725.2|1726|1725.4|1726|1725.6|1725.6|1725.2|623
1608217650000|2020-12-17 15:07:30||1725.6||1725.8||1725.8||1725.6|0
1608217660000|2020-12-17 15:07:40|1725.8|1725.6|1726|1725.6|1726|1725.6|1725.8|1725.4|451
1608217670000|2020-12-17 15:07:50|1726.2|1725.8|1726|1725.6|1726.6|1726|1725.8|1725.4|158
1608217680000|2020-12-17 15:08:00|1726.2|1725.4|1726|1725.8|1726.4|1726|1726|1725.4|0
1608217690000|2020-12-17 15:08:10|1726.2|1726|1726.2|1726|1726.2|1726|1726|1726|373
1608217700000|2020-12-17 15:08:20|1726.4|1725.8|1726.2|1726|1726.4|1726|1725.8|1725.4|873
1608217710000|2020-12-17 15:08:30|1726.4|1726.2|1726.8|1726.4|1727.2|1726.8|1726.4|1725.8|1439
1608217720000|2020-12-17 15:08:40|1727|1726.6|1726.4|1726|1727.2|1726.6|1726.2|1725.8|236
1608217730000|2020-12-17 15:08:50|1726.2|1725.8|1725.6|1725.4|1726.2|1726|1725.6|1725.2|36
1608217740000|2020-12-17 15:09:00|1725.8|1725.6|1725.6|1725.2|1726|1725.8|1725.6|1725.2|474
1608217750000|2020-12-17 15:09:10|1725.4|1725.4|1725.6|1725.2|1725.6|1725.4|1725.4|1725.2|233
1608217760000|2020-12-17 15:09:20|1725.4|1725|1725.2|1724.8|1725.6|1725|1724.8|1724.6|69
1608217770000|2020-12-17 15:09:30|1725||1725||1725||1725||0
1608217780000|2020-12-17 15:09:40|1725.2|1725|1725.2|1724.8|1725.6|1725.2|1724.8|1724.4|2015
1608217790000|2020-12-17 15:09:50||1725||1725||1725||1725|0
1608217800000|2020-12-17 15:10:00|1725|1724.8|1724.6|1724.2|1725|1724.8|1724.2|1723.8|657
1608217810000|2020-12-17 15:10:10|1724.4|1724|1723.6|1723.2|1724.4|1724|1723.6|1723.2|235
1608217820000|2020-12-17 15:10:20|1723.8|1723.4|1723.8|1723.4|1723.8|1723.4|1723|1722.8|1629
1608217830000|2020-12-17 15:10:30|1723.6|1723.2|1723.6|1723.2|1723.8|1723.4|1723.4|1723|0
1608217840000|2020-12-17 15:10:40|1723.4|1723|1723|1722.6|1723.6|1723|1722.8|1722.4|1090
1608217850000|2020-12-17 15:10:50|1723.2|1722.8|1723|1722.6|1723.6|1723.2|1723|1722.6|813
1608217860000|2020-12-17 15:11:00|1723.2|1722.8|1723.6|1723.2|1723.6|1723.2|1723|1722.8|754
1608217870000|2020-12-17 15:11:10|1723.8|1723.4|1723.6|1723.2|1723.8|1723.4|1723.6|1723.2|100
1608217880000|2020-12-17 15:11:20|1723.8||1723.8||1723.8||1723.6||0
1608217890000|2020-12-17 15:11:30|1724|1723.4|1724.4|1724.2|1724.6|1724.2|1724|1723.4|775
1608217900000|2020-12-17 15:11:40|1724.2|1724|1724|1723.6|1724.2|1724|1723.8|1723.2|973
1608217910000|2020-12-17 15:11:50|1723.8|1723.4|1723.8|1723.4|1724|1723.4|1723|1722.8|3356
1608217920000|2020-12-17 15:12:00|1723.6||1723.6||1724||1723.6||0
1608217930000|2020-12-17 15:12:10|1723.8|1723.6|1723.8|1723.6|1723.8|1723.6|1723.8|1723.6|1110
1608217940000|2020-12-17 15:12:20|1723.6|1723.4|1722.8|1722.4|1723.8|1723.4|1722.6|1722|4909
1608217950000|2020-12-17 15:12:30|1723|1722.2|1723.4|1723|1723.8|1723.4|1722.6|1722.2|1224
1608217960000|2020-12-17 15:12:40|1723.2|1722.8|1723.2|1722.6|1723.2|1722.8|1723|1722.6|0
1608217970000|2020-12-17 15:12:50|1723|1722.8|1723|1722.6|1723|1722.8|1723|1722.6|0
1608217980000|2020-12-17 15:13:00|1723.2|1722.8|1724|1723.8|1724.4|1724|1723.2|1722.8|2104
1608217990000|2020-12-17 15:13:10|1724.2|1723.6|1724|1723.8|1724.2|1723.8|1723.8|1723.4|613
1608218000000|2020-12-17 15:13:20|1723.8|1723.6|1724|1723.8|1724.2|1723.8|1723.8|1723.4|2118
1608218010000|2020-12-17 15:13:30|1723.8|1723.6|1724|1723.6|1724.6|1724.2|1723.6|1723.2|1024
1608218020000|2020-12-17 15:13:40|1723.8|1723.4|1724.2|1724|1724.2|1724|1723.8|1723.4|437
1608218030000|2020-12-17 15:13:50|1724.4|1724.2|1724.6|1724.2|1724.6|1724.2|1724.4|1724.2|217
1608218040000|2020-12-17 15:14:00|1724.4|1724.4|1724.2|1723.8|1724.4|1724.4|1724.2|1723.8|256
1608218050000|2020-12-17 15:14:10|1724.4|1724|1724.4|1724|1724.4|1724|1724.2|1723.6|150
1608218060000|2020-12-17 15:14:20|1724.6|1724.2|1725.2|1725|1725.2|1725|1724.6|1724.2|418
1608218070000|2020-12-17 15:14:30|1725.4|1725.2|1726|1725.8|1726.2|1725.8|1725.4|1725.2|517
1608218080000|2020-12-17 15:14:40|1725.8|1725.6|1725.4|1724.8|1725.8|1725.6|1725.2|1724.8|2216
1608218090000|2020-12-17 15:14:50|1725.2|1725|1725.4|1725.2|1725.4|1725.2|1725.2|1724.6|0
1608218100000|2020-12-17 15:15:00|1725.2|1725|1724.8|1724.4|1725.2|1725|1724.6|1724|449
1608218110000|2020-12-17 15:15:10|1725|1724.6|1724.2|1724|1725|1724.6|1724.2|1723.8|245
1608218120000|2020-12-17 15:15:20|1724|1723.8|1724.4|1723.8|1725|1724.6|1724|1723.6|1598
1608218130000|2020-12-17 15:15:30|1724.2|1723.6|1723.4|1723|1724.4|1723.6|1723.4|1723|180
1608218140000|2020-12-17 15:15:40|1723.6|1723.2|1723.6|1723.2|1723.8|1723.2|1723.4|1722.8|0
1608218150000|2020-12-17 15:15:50|1723.8|1723.4|1723.8|1723.4|1724.4|1724|1723.8|1723.4|245
1608218160000|2020-12-17 15:16:00|1724|1723.6|1723.6|1723|1724|1723.6|1723.6|1723|414
1608218170000|2020-12-17 15:16:10|1723.8|1723.2|1723|1722.6|1723.8|1723.6|1723|1722.4|2607
1608218180000|2020-12-17 15:16:20|1723.2|1722.8|1723|1722.8|1723.2|1723|1723|1722.8|746
1608218190000|2020-12-17 15:16:30|1723.2|1723|1722.2|1721.8|1723.2|1723|1722.2|1721.8|5320
1608218200000|2020-12-17 15:16:40|1722|1721.6|1720.6|1720.2|1722.2|1721.6|1720.4|1720|7290
1608218210000|2020-12-17 15:16:50|1720.4|1720|1720.6|1720.2|1720.8|1720.6|1720.2|1720|466
1608218220000|2020-12-17 15:17:00|1720.4|1720|1721.6|1721|1721.8|1721.4|1720.4|1720|3150
1608218230000|2020-12-17 15:17:10|1721.8|1721.2|1721.4|1721|1722|1721.4|1721.4|1721|1155
1608218240000|2020-12-17 15:17:20|1721.6|1721.2|1721.8|1721.4|1721.8|1721.4|1721.4|1721|617
1608218250000|2020-12-17 15:17:30|1721.6|1721.2|1721.4|1721|1721.6|1721.2|1721.2|1721|1109
1608218260000|2020-12-17 15:17:40|1721.2|1720.6|1721.8|1721.4|1721.8|1721.4|1721.2|1720.6|480
1608218270000|2020-12-17 15:17:50|1721.6|1721.2|1721.8|1721.4|1721.8|1721.4|1721.4|1721|0
1608218280000|2020-12-17 15:18:00|1721.6|1721|1721.4|1721|1721.6|1721.2|1721.2|1720.6|605
1608218290000|2020-12-17 15:18:10|1721.6|1721.2|1721.4|1721|1722.4|1722|1721.4|1721|531
1608218300000|2020-12-17 15:18:20|1721.6|1721.2|1721.6|1721.2|1721.6|1721.2|1721.4|1721.2|98
1608218310000|2020-12-17 15:18:30|1721.8|1721.4|1722.2|1721.6|1722.2|1721.6|1721.6|1721.4|0
1608218320000|2020-12-17 15:18:40|1722||1721.8||1722||1721.8||0
1608218330000|2020-12-17 15:18:50|1721.6|1721.4|1721.2|1720.6|1721.8|1721.4|1721.2|1720.6|2174
1608218340000|2020-12-17 15:19:00|1721.4|1720.8|1721.8|1721.4|1722|1721.4|1721.4|1720.8|1580
1608218350000|2020-12-17 15:19:10|1721.6|1721.2|1722.6|1722.2|1722.6|1722.4|1721.6|1721.2|13026
1608218360000|2020-12-17 15:19:20|1722.8|1722.4|1723|1722.6|1723|1722.6|1722.8|1722.4|663
1608218370000|2020-12-17 15:19:30|1722.8|1722.4|1722.4|1722.2|1722.8|1722.4|1722.2|1721.8|732
1608218380000|2020-12-17 15:19:40|1722.2|1721.8|1721.4|1721|1722.2|1721.8|1721.4|1721|541
1608218390000|2020-12-17 15:19:50|1721.2|1720.8|1721.4|1721|1721.6|1721|1721.2|1720.6|0
1608218400000|2020-12-17 15:20:00|1721.2|1720.6|1721.4|1721|1722.4|1722.2|1720.6|1720.2|8872
1608218410000|2020-12-17 15:20:10|1721.2|1721.2|1721.8|1721.4|1722|1721.8|1721.2|1721.2|6516
1608218420000|2020-12-17 15:20:20|1721.6|1721|1722.2|1721.8|1722.4|1722.2|1721.2|1720.6|8911
1608218430000|2020-12-17 15:20:30|1722|1721.6|1722|1721.4|1722.2|1721.8|1721.6|1721|3741
1608218440000|2020-12-17 15:20:40|1721.8|1721|1721.6|1721.2|1721.8|1721.4|1721.4|1721|970
1608218450000|2020-12-17 15:20:50|1721.4|1721|1720.4|1719.8|1721.8|1721|1719.8|1719.2|14213
1608218460000|2020-12-17 15:21:00|1720.2|1720|1720.6|1720.2|1720.6|1720.2|1720|1720|1059
1608218470000|2020-12-17 15:21:10|1720.8|1720.4|1720.6|1720|1720.8|1720.6|1720.6|1720|547
1608218480000|2020-12-17 15:21:20|1720.8|1720.2|1721.2|1720.8|1721.2|1720.8|1720.6|1720.2|1010
1608218490000|2020-12-17 15:21:30|1721.4|1720.6|1721.8|1721.4|1722|1721.6|1721.4|1720.6|1450
1608218500000|2020-12-17 15:21:40|1722.6|1721.6|1722.6|1722.4|1722.8|1722.6|1722.4|1721.6|12257
1608218510000|2020-12-17 15:21:50|1722.8|1722.6|1723.6|1723.2|1723.6|1723.2|1722.4|1722.2|3894
1608218520000|2020-12-17 15:22:00|1723.4|1723.4|1724|1723.6|1724|1723.6|1723.2|1722.8|2907
1608218530000|2020-12-17 15:22:10|1723.8|1723.2|1723.4|1722.8|1723.8|1723.2|1722.6|1722.4|3754
1608218540000|2020-12-17 15:22:20|1723.2|1722.6|1722.6|1722.4|1723.2|1722.6|1722.6|1722.2|0
1608218550000|2020-12-17 15:22:30|1722.8|1722.2|1722.6|1722.2|1722.8|1722.2|1722|1721.6|1422
1608218560000|2020-12-17 15:22:40|1722.4|1722|1722.6|1722|1722.6|1722|1722.2|1721.6|484
1608218570000|2020-12-17 15:22:50|1722.4||1722.6||1722.6||1722.2||0
1608218580000|2020-12-17 15:23:00|1722.4|1722.2|1721.6|1721|1722.4|1722.2|1721.6|1721|1059
1608218590000|2020-12-17 15:23:10|1721.8|1721.2|1722.2|1721.8|1722.2|1721.8|1721.6|1721|1413
1608218600000|2020-12-17 15:23:20|1722.4|1722|1721.8|1721.4|1722.4|1722|1721.8|1721.4|316
1608218610000|2020-12-17 15:23:30|1721.6|1721.2|1721.4|1721|1721.8|1721.4|1721.2|1720.8|0
1608218620000|2020-12-17 15:23:40|1721.6|1721.2|1722|1721.6|1722.2|1721.8|1721.6|1721|660
1608218630000|2020-12-17 15:23:50|1721.8|1721.2|1721.6|1721.2|1722|1721.4|1721.4|1721|1013
1608218640000|2020-12-17 15:24:00|1721.4|1721.4|1721.8|1721.4|1721.8|1721.4|1721.4|1721.2|858
1608218660000|2020-12-17 15:24:20|1722|1721.6|1721.8|1721.4|1722|1721.6|1721.8|1721.4|0
1608218670000|2020-12-17 15:24:30|1722|1721.6|1722.6|1722.2|1722.6|1722.2|1722|1721.6|745
1608218680000|2020-12-17 15:24:40|1722.4|1722|1722.2|1722|1722.4|1722|1722.2|1722|467
1608218690000|2020-12-17 15:24:50|1722.4|1722.2|1722.6|1722.4|1722.8|1722.4|1722.4|1722.2|0
1608218700000|2020-12-17 15:25:00|1722.8|1722.2|1723.4|1723|1723.8|1723.4|1722.8|1722.2|3067
1608218710000|2020-12-17 15:25:10|1723.6|1722.8|1723.2|1722.8|1723.6|1722.8|1723|1722.8|519
1608218720000|2020-12-17 15:25:20|1723|1722.4|1722.6|1722|1723|1722.4|1722.6|1722|304
1608218730000|2020-12-17 15:25:30|1722.4|1721.8|1722.2|1721.6|1722.6|1722|1722|1721.6|0
1608218740000|2020-12-17 15:25:40|1722|1721.8|1722|1721.4|1722.2|1721.8|1721.6|1721.4|3
1608218750000|2020-12-17 15:25:50||1721.6||1721.8||1721.8||1721.4|0
1608218760000|2020-12-17 15:26:00|1721.8|1721.4|1721.2|1720.8|1722|1721.6|1721.2|1720.8|719
1608218770000|2020-12-17 15:26:10|1721.4|1720.6|1721.2|1721|1721.4|1721|1721|1720.6|449
1608218780000|2020-12-17 15:26:20|1721.4|1721.2|1721.6|1721.2|1721.8|1721.4|1721.2|1721|3273
1608218790000|2020-12-17 15:26:30|1721.8|1721|1721.8|1721.2|1721.8|1721.2|1721.2|1721|1662
1608218800000|2020-12-17 15:26:40|1722|1721.4|1722|1721.8|1722|1721.8|1721.8|1721.2|69
1608218810000|2020-12-17 15:26:50|1722.2|1722|1722.8|1722.6|1722.8|1722.6|1722.2|1722|1527
1608218820000|2020-12-17 15:27:00|1723|1722.8|1723.2|1722.8|1723.2|1722.8|1723|1722.6|165
1608218830000|2020-12-17 15:27:10|1723.4|1723|1723|1722.4|1723.4|1723.2|1723|1722.4|427
1608218840000|2020-12-17 15:27:20|1722.8|1722.8|1722.8|1722.4|1722.8|1722.8|1722.8|1722.4|0
1608218850000|2020-12-17 15:27:30||1722.6||1722.6||1722.6||1722.6|0
1608218860000|2020-12-17 15:27:40|1723|1722.8|1723.6|1723.2|1723.6|1723.4|1722.8|1722.4|441
1608218870000|2020-12-17 15:27:50|1723.4|1723|1723|1722.4|1723.4|1723|1723|1722.4|1587
1608218880000|2020-12-17 15:28:00|1722.8|1722.8|1723.8|1723.2|1723.8|1723.2|1722.8|1722.4|1203
1608218890000|2020-12-17 15:28:10|1723.6|1723.4|1723.6|1723.2|1723.6|1723.4|1723.4|1723.2|393
1608218900000|2020-12-17 15:28:20|1723.4|1723|1723.4|1723.2|1723.4|1723.2|1723.2|1722.8|891
1608218910000|2020-12-17 15:28:30|1723.6|1723.4|1724|1723.4|1724.2|1724|1723.6|1723.2|3454
1608218920000|2020-12-17 15:28:40|1723.8|1723.6|1723.8|1723.2|1724|1723.6|1723.4|1723|2281
1608218930000|2020-12-17 15:28:50|1723.6||1723.8||1723.8||1723.6||600
1608218940000|2020-12-17 15:29:00|1723.6||1723.6||1723.8||1723.6||0
1608218950000|2020-12-17 15:29:10|1723.4|1723.4|1723.6|1723.2|1723.8|1723.6|1723.4|1723.2|5402
1608218960000|2020-12-17 15:29:20|1723.8|1723.4|1724|1723.6|1724|1723.6|1723.8|1723.2|634
1608218970000|2020-12-17 15:29:30|1724.2|1723.8|1724.8|1724.4|1725|1724.6|1724.2|1723.8|1859
1608218980000|2020-12-17 15:29:40|1725|1724.6|1725|1724.8|1725|1724.8|1724.8|1724.4|128
1608218990000|2020-12-17 15:29:50|1724.8|1724.6|1724.8|1724.4|1725|1724.6|1724.6|1724.4|2527
1608219000000|2020-12-17 15:30:00|1724.6|1724|1724.4|1724.2|1724.6|1724.2|1723.6|1723.2|2686
1608219010000|2020-12-17 15:30:10|1724.2|1724|1724.2|1723.8|1724.4|1724|1724.2|1723.8|397
1608219020000|2020-12-17 15:30:20|1724.4|1724|1724|1723.6|1724.4|1724|1723.6|1723.2|809
1608219030000|2020-12-17 15:30:30|1723.8|1723.2|1724.2|1724|1724.2|1724|1723.6|1723.2|520
1608219040000|2020-12-17 15:30:40|1724|1723.6|1723.6|1723.2|1724|1723.6|1723.6|1723.2|399
1608219050000|2020-12-17 15:30:50|1723.8|1723.4|1724|1723.4|1724.2|1724|1723.8|1723.2|84
1608219060000|2020-12-17 15:31:00|1723.8|1723.2|1723.6|1723.2|1724|1723.6|1723.6|1723.2|559
1608219070000|2020-12-17 15:31:10|1723.8|1723.4|1724.6|1724.2|1724.6|1724.2|1723.8|1723.2|1540
1608219080000|2020-12-17 15:31:20|1724.8|1724.4|1726.2|1725.8|1727|1726.6|1724.8|1724.4|4337
1608219090000|2020-12-17 15:31:30|1726.4|1726|1726.4|1726|1727.4|1726.8|1726.4|1726|2448
1608219100000|2020-12-17 15:31:40|1726.2|1725.6|1726.8|1726.4|1727|1726.6|1726|1725.6|3181
1608219110000|2020-12-17 15:31:50|1726.6|1726.2|1726.4|1726|1726.6|1726.4|1726.4|1726|0
1608219120000|2020-12-17 15:32:00|1726.2|1725.8|1725.6|1725|1726.4|1725.8|1725.6|1725|3722
1608219130000|2020-12-17 15:32:10|1725.4|1724.8|1726|1725.4|1726|1725.8|1725.2|1724.8|915
1608219140000|2020-12-17 15:32:20||1725.6||1725.6||1725.8||1725.2|565
1608219150000|2020-12-17 15:32:30|1726.2|1725.8|1725.6|1725.2|1726.2|1726|1725.6|1725|1885
1608219160000|2020-12-17 15:32:40||1725||1725.2||1725.2||1724.8|100436
1608219170000|2020-12-17 15:32:50|1725.2|1725|1725.2|1724.8|1725.2|1725|1725.2|1724.8|203
1608219180000|2020-12-17 15:33:00|1725.4|1725|1725.8|1725.4|1725.8|1725.4|1725.4|1724.8|535
1608219220000|2020-12-17 15:33:40|1725.6|1725.2|1725.2|1724.8|1725.6|1725.2|1725|1724.8|1710
1608219230000|2020-12-17 15:33:50|1725|1725|1725|1724.8|1725.4|1725.2|1725|1724.4|1778
1608219240000|2020-12-17 15:34:00|1724.8|1724.4|1724|1723.4|1724.8|1724.8|1724|1723.4|1434
1608219250000|2020-12-17 15:34:10|1723.8|1723.6|1723.8|1723.4|1724|1723.8|1723.8|1723.4|951
1608219260000|2020-12-17 15:34:20|1723.6|1723.2|1723.4|1723|1723.6|1723.2|1723.4|1723|158
1608219270000|2020-12-17 15:34:30|1723.2|1722.8|1723.6|1723|1723.8|1723.4|1722.8|1722.4|4809
1608219280000|2020-12-17 15:34:40|1723.4|1723.2|1723.6|1723.2|1723.6|1723.2|1723.4|1723|0
1608219290000|2020-12-17 15:34:50|1723.4|1723|1723|1722.8|1723.4|1723|1723|1722.6|1368
1608219300000|2020-12-17 15:35:00|1723.2|1722.6|1721.6|1721.2|1723.4|1723.2|1721.6|1721.2|4622
1608219310000|2020-12-17 15:35:10|1721.4|1721|1721.4|1720.8|1721.6|1721|1721.2|1720.6|400
1608219320000|2020-12-17 15:35:20|1721.2|1720.6|1721|1720.8|1721.4|1720.8|1720.6|1720.4|2068
1608219330000|2020-12-17 15:35:30|1720.8|1720.4|1720.2|1719.6|1720.8|1720.4|1720|1719.6|8625
1608219340000|2020-12-17 15:35:40||1719.8||1719.6||1719.8||1719.6|0
1608219350000|2020-12-17 15:35:50|1720|1719.4|1719.6|1719.2|1720.2|1720|1719.6|1719.2|1839
1608219360000|2020-12-17 15:36:00|1719.4|1719.4|1719.2|1718.8|1719.6|1719.4|1719.2|1718.6|2263
1608219370000|2020-12-17 15:36:10|1719|1718.6|1718.6|1718.2|1719|1718.6|1718.4|1718|6184
1608219380000|2020-12-17 15:36:20|1718.8|1718.4|1718.8|1718.2|1719|1718.6|1718.4|1718|5788
1608219390000|2020-12-17 15:36:30|1719|1718.4|1719.2|1718.8|1719.8|1719.4|1719|1718.4|2902
1608219400000|2020-12-17 15:36:40|1719|1719|1719|1718.8|1719|1719|1719|1718.8|0
1608219410000|2020-12-17 15:36:50|1719.2|1719|1719.2|1718.8|1719.2|1719|1719|1718.8|0
1608219420000|2020-12-17 15:37:00|1719.6|1719|1719.2|1719|1719.6|1719.2|1719.2|1718.8|951
1608219430000|2020-12-17 15:37:10|1719.4|1718.8|1718.8|1718.4|1719.4|1719|1718.8|1718.2|4897
1608219440000|2020-12-17 15:37:20|1718.6|1718.2|1718.4|1718.2|1718.8|1718.2|1718.4|1718|1647
1608219450000|2020-12-17 15:37:30|1718.2|1718|1717.8|1717.4|1718.4|1718|1717.8|1717.4|6324
1608219460000|2020-12-17 15:37:40|1718|1717.6|1717.8|1717.2|1718.2|1717.8|1717.8|1717.2|2162
1608219470000|2020-12-17 15:37:50|1717.6|1717.4|1718.2|1717.6|1718.2|1717.8|1717.6|1717.2|692
1608219480000|2020-12-17 15:38:00|1718|1717.4|1718|1717.6|1718.2|1717.6|1717.8|1717.4|937
1608219490000|2020-12-17 15:38:10|1718.2|1717.8|1719.2|1719|1719.2|1719|1718.2|1717.8|3024
1608219500000|2020-12-17 15:38:20|1719.4|1719.2|1719.2|1718.8|1719.6|1719.2|1719|1718.8|11016
1608219510000|2020-12-17 15:38:30|1719|1718.6|1718.8|1718.4|1719|1718.6|1718.8|1718.4|1022
1608219520000|2020-12-17 15:38:40|1718.6|1718.2|1718|1717.6|1719|1718.6|1718|1717.4|1516
1608219530000|2020-12-17 15:38:50|1718.2|1717.8|1718|1717.6|1718.2|1717.8|1717.8|1717.6|499
1608219540000|2020-12-17 15:39:00|1717.8|1717.4|1717.6|1717.2|1718|1717.4|1717.4|1717|1300
1608219550000|2020-12-17 15:39:10|1717.8|1717.4|1718.4|1718.2|1718.8|1718.2|1717.8|1717.4|2734
1608219560000|2020-12-17 15:39:20|1718.2|1718|1718.2|1718|1718.4|1718|1717.8|1717.4|1418
1608219570000|2020-12-17 15:39:30|1718.4|1717.8|1718.4|1717.8|1718.4|1718.2|1717.6|1717.4|4313
1608219580000|2020-12-17 15:39:40|1718.6|1718|1718.4|1718|1718.8|1718.4|1718.4|1718|800
1608219590000|2020-12-17 15:39:50|1718.2|1718.2|1717.8|1717.4|1718.8|1718.4|1717.8|1717.4|1998
1608219600000|2020-12-17 15:40:00|1718|1717.6|1717.6|1717.2|1718|1717.6|1717.4|1717|3091
1608219610000|2020-12-17 15:40:10|1717.8|1717.4|1717.2|1716.8|1717.8|1717.4|1716.6|1716.2|3565
1608219620000|2020-12-17 15:40:20|1717|1716.6|1717.2|1716.6|1717.2|1716.6|1717|1716.6|303
1608219630000|2020-12-17 15:40:30|1717||1717||1717||1717||20
1608219640000|2020-12-17 15:40:40|1716.8|1716.4|1716|1715.6|1717|1716.4|1715.8|1715.4|2245
1608219650000|2020-12-17 15:40:50|1715.8|1715.8|1715.8|1715.4|1716|1715.8|1715.8|1715.4|599
1608219660000|2020-12-17 15:41:00|1715.6|1715|1715|1714.4|1715.8|1715.4|1714.6|1714.4|11650
1608219670000|2020-12-17 15:41:10|1714.8|1714.6|1715|1714.6|1715|1714.6|1714.6|1714.4|2227
1608219680000|2020-12-17 15:41:20|1714.8|1714.4|1714.6|1714.2|1715|1714.6|1714.4|1714|2960
1608219690000|2020-12-17 15:41:30|1714.8|1714.4|1714.4|1714|1714.8|1714.6|1713.8|1713.6|812
1608219700000|2020-12-17 15:41:40|1714.2|1713.8|1714.4|1713.8|1714.4|1713.8|1714.2|1713.6|1
1608219710000|2020-12-17 15:41:50|1714.2|1713.6|1713.8|1713.6|1714.2|1713.6|1713.8|1713.6|0
1608219720000|2020-12-17 15:42:00|1713.6|1713.4|1713.8|1713.6|1713.8|1713.6|1713.6|1713.2|1506
1608219730000|2020-12-17 15:42:10|1713.6|1713.4|1714.4|1714.2|1714.4|1714.2|1713.6|1713.2|4935
1608219740000|2020-12-17 15:42:20|1714.6|1714.4|1714.8|1714.4|1714.8|1714.6|1714.6|1714.4|692
1608219750000|2020-12-17 15:42:30|1714.6|1714.6|1715.2|1715|1715.2|1715|1714.6|1714.6|2279
1608219760000|2020-12-17 15:42:40|1715.4|1715.2|1715.6|1715.4|1715.6|1715.4|1715.4|1715.2|513
1608219770000|2020-12-17 15:42:50|1715.8|1715.6|1716|1715.6|1716.6|1716.2|1715.8|1715.6|2227
1608219780000|2020-12-17 15:43:00|1716.2|1715.8|1716|1715.8|1716.4|1716|1716|1715.6|400
1608219790000|2020-12-17 15:43:10|1715.8|1715.6|1714.8|1714.4|1716|1715.6|1714.8|1714.4|1566
1608219800000|2020-12-17 15:43:20|1714.6|1714.2|1714.8|1714.4|1714.8|1714.4|1714.6|1714|0
1608219810000|2020-12-17 15:43:30|1714.6|1714.2|1714.8|1714.4|1714.8|1714.4|1714.4|1714|0
1608219830000|2020-12-17 15:43:50|1714.6|1714.2|1714|1713.6|1714.6|1714.2|1713.8|1713.2|0
1608219840000|2020-12-17 15:44:00|1713.8|1713.4|1713.6|1713.2|1714|1713.4|1713.4|1713.2|919
1608219850000|2020-12-17 15:44:10|1713.4|1713|1713.6|1713|1713.6|1713|1713.2|1713|164
1608219860000|2020-12-17 15:44:20|1713.4|1713.2|1713.6|1713|1713.6|1713.2|1713.2|1713|0
1608219870000|2020-12-17 15:44:30|1713.4|1712.8|1714|1713.6|1714|1713.6|1713|1712.4|6173
1608219880000|2020-12-17 15:44:40|1713.8|1713.8|1713.4|1713|1713.8|1713.8|1713.4|1713|1636
1608219890000|2020-12-17 15:44:50|1713.6|1713.2|1713.8|1713.6|1714|1713.6|1713.4|1713|1165
1608219900000|2020-12-17 15:45:00|1714|1713.8|1714|1713.6|1714|1713.8|1713.8|1713.4|207
1608219910000|2020-12-17 15:45:10|1714.2|1713.8|1714.8|1714.4|1715.2|1714.8|1714.2|1713.6|2851
1608219920000|2020-12-17 15:45:20|1715|1714.6|1715.2|1714.6|1715.2|1714.8|1714.8|1714.4|1
1608219930000|2020-12-17 15:45:30|1715|1714.8|1715.2|1714.6|1715.2|1714.8|1714.8|1714.6|0
1608219940000|2020-12-17 15:45:40|1715|1714.8|1715|1714.8|1715.2|1714.8|1715|1714.6|0
1608219950000|2020-12-17 15:45:50|1715.2|1715|1716.2|1715.8|1716.4|1715.8|1715.2|1715|1919
1608219960000|2020-12-17 15:46:00|1716.4|1716|1716.4|1715.8|1716.6|1716.2|1715.8|1715.6|4543
1608219970000|2020-12-17 15:46:10||1716||1716||1716||1715.8|139
1608219980000|2020-12-17 15:46:20|1716.6|1716.2|1716.6|1716.4|1717.2|1716.6|1716.6|1716.2|1119
1608219990000|2020-12-17 15:46:30|1716.8||1716.8||1716.8||1716.6||304
1608220000000|2020-12-17 15:46:40|1717|1716.6|1714.4|1713.8|1717|1716.6|1714|1713.8|4832
1608220010000|2020-12-17 15:46:50|1714.2|1713.6|1713.8|1713.4|1714.2|1713.6|1713.6|1713.2|609
1608220020000|2020-12-17 15:47:00|1713.6|1713.2|1714|1713.8|1714|1713.8|1713.6|1713|1213
1608220030000|2020-12-17 15:47:10|1713.8|1713.6|1715.4|1715|1715.4|1715.2|1713.8|1713.4|2257
1608220040000|2020-12-17 15:47:20|1715.2|1714.8|1715.4|1715|1715.4|1715|1714.8|1714.4|1351
1608220050000|2020-12-17 15:47:30|1715.6|1714.8|1716.2|1715.8|1716.2|1715.8|1715.4|1714.8|2386
1608220060000|2020-12-17 15:47:40|1716.4|1715.6|1715.6|1715.2|1716.4|1716|1715.6|1715.2|0
1608220070000|2020-12-17 15:47:50|1715.8|1715.4|1716|1715.8|1716.2|1715.8|1715.6|1715.4|625
1608220080000|2020-12-17 15:48:00|1715.8|1715.6|1715.6|1715.2|1716|1715.8|1715.6|1715.2|1865
1608220090000|2020-12-17 15:48:10|1715.8|1715.4|1716|1715.6|1716.2|1716|1715.8|1715.4|389
1608220100000|2020-12-17 15:48:20|1716.2|1715.4|1716|1715.6|1716.2|1716|1715.8|1715.4|411
1608220110000|2020-12-17 15:48:30|1715.8|1715.4|1715.6|1715.2|1716|1715.6|1715.6|1715.2|8
1608220120000|2020-12-17 15:48:40|1715.8|1715.4|1717.2|1716.8|1717.4|1716.8|1715.8|1715.2|3853
1608220130000|2020-12-17 15:48:50|1717.4|1717|1718.4|1717.8|1718.6|1718.2|1717.4|1716.8|1339
1608220140000|2020-12-17 15:49:00|1718.6|1718|1718.4|1717.8|1718.6|1718|1718.2|1717.8|344
1608220150000|2020-12-17 15:49:10|1718.6|1718|1718.6|1718.4|1718.8|1718.4|1718.6|1718|396
1608220160000|2020-12-17 15:49:20|1718.8|1718.6|1718.2|1717.8|1719|1718.8|1718.2|1717.8|710
1608220170000|2020-12-17 15:49:30|1718.4|1718|1718.2|1717.8|1718.6|1718.2|1718|1717.4|1977
1608220180000|2020-12-17 15:49:40|1718|1717.6|1717.4|1717|1718|1717.6|1717.2|1716.6|705
1608220190000|2020-12-17 15:49:50|1717.6|1717.2|1717.2|1716.8|1717.6|1717.2|1717.2|1716.8|241
1608220200000|2020-12-17 15:50:00|1717|1716.6|1716.6|1716.4|1717|1716.6|1716.4|1715.8|763
1608220210000|2020-12-17 15:50:10|1716.4|1716.2|1716.4|1716.2|1716.6|1716.2|1715.8|1715.4|375
1608220220000|2020-12-17 15:50:20|1716.2|1716|1716|1715.4|1716.2|1716.2|1715.8|1715.2|130
1608220230000|2020-12-17 15:50:30|1716.2|1715.6|1716.2|1716|1716.8|1716.2|1716|1715.4|2146
1608220240000|2020-12-17 15:50:40|1716.4|1716.2|1716.6|1716.2|1716.6|1716.2|1716.4|1716|0
1608220250000|2020-12-17 15:50:50|1716.4|1716|1716|1715.6|1716.4|1716|1716|1715.4|889
1608220260000|2020-12-17 15:51:00|1716.2|1715.8|1716|1715.6|1716.2|1715.8|1716|1715.4|0
1608220270000|2020-12-17 15:51:10|1716.2|1715.8|1716.2|1715.8|1716.2|1715.8|1716|1715.8|33
1608220280000|2020-12-17 15:51:20|1716|1716|1716.2|1716|1716.2|1716|1716|1716|204
1608220290000|2020-12-17 15:51:30|1716|1715.8|1715|1714.4|1716.2|1715.8|1714.6|1714.2|4704
1608220300000|2020-12-17 15:51:40|1715.2|1714.6|1714.8|1714.4|1715.2|1714.8|1714.8|1714.4|400
1608220310000|2020-12-17 15:51:50|1715|1714.6|1714.8|1714.4|1715|1714.8|1714.8|1714.4|382
1608220320000|2020-12-17 15:52:00|1714.6|1714.2|1714.6|1714.2|1714.8|1714.4|1714.4|1714|442
1608220330000|2020-12-17 15:52:10|1714.8|1714.4|1714.6|1714.4|1715.2|1714.8|1714.6|1714.2|1217
1608220340000|2020-12-17 15:52:20|1714.4|1714.2|1714.6|1714.2|1714.6|1714.2|1714.2|1713.8|333
1608220350000|2020-12-17 15:52:30|1714.4|1714|1714.2|1713.8|1714.4|1714|1714.2|1713.6|211
1608220360000|2020-12-17 15:52:40|1714.6|1713.6|1714.6|1714.4|1714.8|1714.4|1714.2|1713.6|580
1608220370000|2020-12-17 15:52:50|1714.8|1714.6|1714.8|1714.6|1714.8|1714.6|1714.6|1714.6|0
1608220380000|2020-12-17 15:53:00|1715|1714.8|1716|1715.4|1716|1715.6|1715|1714.8|656
1608220390000|2020-12-17 15:53:10|1715.8|1715.6|1716.2|1715.8|1716.4|1716|1715.8|1715.4|212
1608220400000|2020-12-17 15:53:20|1716|1715.6|1715.8|1715.2|1716.2|1715.6|1715.6|1715.2|919
1608220410000|2020-12-17 15:53:30|1715.6|1715.4|1715.4|1715|1715.8|1715.4|1715.4|1715|0
1608220420000|2020-12-17 15:53:40|1715.6|1715.2|1715.6|1715.4|1715.8|1715.6|1715.6|1715.2|183
1608220430000|2020-12-17 15:53:50|1715.8|1715.6|1715.8|1715.2|1716.2|1715.8|1715.4|1715|855
1608220440000|2020-12-17 15:54:00||1715.4||1715.6||1715.6||1715.2|0
1608220450000|2020-12-17 15:54:10|1715.6|1715.4|1715.6|1715.2|1716|1715.6|1715.6|1715|692
1608220460000|2020-12-17 15:54:20|1715.4|1715|1715.6|1715.2|1715.6|1715.4|1715.2|1714.8|1270
1608220480000|2020-12-17 15:54:40|1715.4|1715.4|1715.6|1715.4|1715.6|1715.4|1715.4|1715.4|0
1608220490000|2020-12-17 15:54:50|1715.4|1715.2|1716.2|1715.6|1716.2|1715.8|1715.4|1715.2|505
1608220500000|2020-12-17 15:55:00|1716|1715.4|1715.4|1715|1716|1715.4|1715.4|1715|702
1608220510000|2020-12-17 15:55:10|1715.2|1714.8|1715|1714.4|1715.4|1714.8|1715|1714.4|277
1608220520000|2020-12-17 15:55:20||1714.6||1714.6||1714.6||1714.6|0
1608220540000|2020-12-17 15:55:40|1715.2|1714.8|1715|1714.8|1715.2|1714.8|1715|1714.8|420
1608220550000|2020-12-17 15:55:50|1715.2|1715|1715|1714.6|1715.2|1715|1715|1714.6|1504
1608220560000|2020-12-17 15:56:00|1714.8|1714.4|1714.2|1713.8|1715|1714.4|1714|1713.6|668
1608220570000|2020-12-17 15:56:10|1714|1713.6|1713.8|1713.6|1714|1713.6|1713.8|1713.2|0
1608220580000|2020-12-17 15:56:20|1714||1713.8||1714||1713.8||0
1608220590000|2020-12-17 15:56:30|1714|1713.8|1714|1713.8|1714|1713.8|1714|1713.8|478
1608220600000|2020-12-17 15:56:40|1714.2|1714|1716.4|1715.8|1716.6|1716.2|1714.2|1714|4412
1608220610000|2020-12-17 15:56:50|1716.2|1716|1716|1715.6|1716.4|1716|1715.8|1715.4|1
1608220620000|2020-12-17 15:57:00|1715.8||1715.8||1715.8||1715.8||0
1608220630000|2020-12-17 15:57:10|1716|1715.8|1715.8|1715.4|1716|1715.8|1715.8|1715.4|2296
1608220640000|2020-12-17 15:57:20|1716|1715.6|1717.6|1717.2|1717.8|1717.2|1715.8|1715.4|869
1608220650000|2020-12-17 15:57:30|1717.4|1717|1717.6|1717|1717.6|1717.2|1717.2|1716.8|1150
1608220660000|2020-12-17 15:57:40||1717.2||1717.2||1717.2||1717|0
1608220670000|2020-12-17 15:57:50|1717.8|1717|1717.8|1717.2|1718|1717.6|1717.8|1717|752
1608220680000|2020-12-17 15:58:00|1717.6|1717.4|1717.4|1717.2|1717.6|1717.4|1717.4|1717.2|204
1608220690000|2020-12-17 15:58:10|1717.2|1717|1717|1716.6|1717.2|1717|1716.6|1716.2|2202
1608220700000|2020-12-17 15:58:20|1716.8|1716.4|1716.8|1716.2|1716.8|1716.4|1716.6|1716.2|0
1608220710000|2020-12-17 15:58:30|1717|1716.4|1717|1716.6|1717|1716.6|1716.8|1716.2|0
1608220720000|2020-12-17 15:58:40|1716.8|1716.4|1716.8|1716.4|1717|1716.8|1716.6|1716.4|2642
1608220740000|2020-12-17 15:59:00|1716.6|1716.2|1715.2|1715|1716.6|1716.2|1715.2|1715|978
1608220750000|2020-12-17 15:59:10|1715.4||1715.2||1715.4||1715.2||498
1608220760000|2020-12-17 15:59:20|1715|1714.8|1715|1714.8|1715|1714.8|1715|1714.6|290
1608220770000|2020-12-17 15:59:30|1715.2|1714.6|1715.4|1715|1715.4|1715.2|1715|1714.6|767
1608220780000|2020-12-17 15:59:40|1715.6|1715.2|1716|1715.6|1716|1715.6|1715.6|1715.2|1030
1608220790000|2020-12-17 15:59:50|1715.8|1715.4|1715.8|1715.4|1716|1715.6|1715.8|1715.4|15
1608220800000|2020-12-17 16:00:00|1716|1715.6|1715|1714.8|1716|1715.6|1715|1714.4|1126
1608220810000|2020-12-17 16:00:10|1715.2|1715|1715|1714.6|1715.4|1715|1715|1714.6|998
1608220820000|2020-12-17 16:00:20|1715.2|1714.8|1715.2|1714.8|1715.4|1715|1715.2|1714.8|422
1608220830000|2020-12-17 16:00:30|1715.4|1715|1715.6|1715.2|1715.8|1715.6|1715.4|1715|1258
1608220840000|2020-12-17 16:00:40|1715.4|1715|1715.2|1714.8|1715.4|1715.2|1715|1714.8|367
1608220860000|2020-12-17 16:01:00|1715|1714.6|1714.8|1714.4|1715|1714.6|1714.8|1714.4|974
1608220870000|2020-12-17 16:01:10|1715.2|1714.6|1715.2|1714.8|1715.2|1714.8|1715|1714.6|382
1608220880000|2020-12-17 16:01:20|1715.4|1715|1715.6|1715.2|1715.8|1715.6|1715.4|1714.8|212
1608220890000|2020-12-17 16:01:30|1715.8|1715.4|1715.8|1715.2|1716|1715.8|1715.8|1715.2|260
1608220900000|2020-12-17 16:01:40|1715.6|1715|1715.4|1715|1715.6|1715.2|1715.4|1714.8|0
1608220910000|2020-12-17 16:01:50|1715.2|1714.8|1715.4|1715|1715.4|1715|1715|1714.8|129
1608220920000|2020-12-17 16:02:00||1715.2||1715.2||1715.2||1715|0
1608220930000|2020-12-17 16:02:10|1715.6|1715.4|1716.6|1716.2|1717|1716.6|1715.6|1715.4|8992
1608220940000|2020-12-17 16:02:20|1716.8|1716.4|1717|1716.4|1717|1716.6|1716.6|1716.2|726
1608220960000|2020-12-17 16:02:40|1717.4|1716.6|1717|1716.8|1717.4|1717|1717|1716.6|0
1608220970000|2020-12-17 16:02:50|1717.2|1717|1717.6|1717.2|1717.8|1717.2|1717.2|1717|27
1608220980000|2020-12-17 16:03:00|1717.8|1717.4|1718.8|1718.4|1719|1718.4|1717.6|1717.2|711
1608220990000|2020-12-17 16:03:10|1719|1718.6|1719.4|1719|1719.4|1719|1718.8|1718.4|781
1608221000000|2020-12-17 16:03:20|1719.2|1718.8|1718.8|1718.6|1719.2|1718.8|1718.8|1718.6|1261
1608221010000|2020-12-17 16:03:30|1718.6|1718.4|1717.6|1717.2|1718.8|1718.4|1717.2|1717|2274
1608221020000|2020-12-17 16:03:40|1717.4|1717|1717.6|1717.2|1717.6|1717.2|1717.2|1716.6|21
1608221030000|2020-12-17 16:03:50|1717.8|1717.4|1717.8|1717.6|1718.2|1717.6|1717.4|1717.2|4758
1608221050000|2020-12-17 16:04:10|1717.6|1717.4|1717.2|1717|1717.8|1717.6|1717.2|1717|2312
1608221060000|2020-12-17 16:04:20|1717|1716.8|1716.8|1716.4|1717.2|1716.8|1716.8|1716.4|1190
1608221070000|2020-12-17 16:04:30|1717|1716.6|1717|1716.6|1717|1716.8|1716.8|1716.4|800
1608221080000|2020-12-17 16:04:40|1717.2|1716.8|1717.2|1717|1717.2|1717|1717.2|1716.8|1131
1608221090000|2020-12-17 16:04:50|1717|1716.8|1716.8|1716.4|1717.2|1716.8|1716.8|1716.4|848
1608221100000|2020-12-17 16:05:00|1717|1716.6|1717.2|1716.8|1717.2|1717|1717|1716.4|451
1608221110000|2020-12-17 16:05:10|1717|1717|1717.2|1716.6|1717.2|1717|1716.8|1716.4|246
1608221120000|2020-12-17 16:05:20|1717.4|1716.8|1717.6|1717|1717.6|1717.2|1717.4|1716.8|455
1608221140000|2020-12-17 16:05:40|1717.4|1716.8|1717.4|1716.8|1717.6|1717.2|1716.8|1716.6|3464
1608221150000|2020-12-17 16:05:50|1717.6|1717|1717|1716.6|1717.6|1717.2|1716.8|1716.6|3745
1608221160000|2020-12-17 16:06:00|1716.8|1716.4|1716.2|1715.8|1716.8|1716.4|1716|1715.6|472
1608221170000|2020-12-17 16:06:10|1716|1715.6|1717|1716.6|1717|1716.6|1715.8|1715.6|1633
1608221180000|2020-12-17 16:06:20|1717.2|1716.8|1717.6|1717.2|1717.6|1717.2|1717.2|1716.6|52
1608221190000|2020-12-17 16:06:30|||||||||400
1608221200000|2020-12-17 16:06:40|1717.4|1717.4|1717.6|1717.4|1717.6|1717.4|1717.4|1717.2|745
1608221220000|2020-12-17 16:07:00|1717.8|1717.6|1717.6|1717.4|1718.2|1717.8|1717.4|1717.2|1824
1608221230000|2020-12-17 16:07:10|1717.8|1717.6|1718|1717.4|1718|1717.6|1717.6|1717.2|17
1608221240000|2020-12-17 16:07:20|1717.8|1717.6|1718.4|1718|1718.4|1718|1717.8|1717.4|1013
1608221250000|2020-12-17 16:07:30|1718.2|1717.8|1719.2|1718.6|1719.4|1718.8|1718|1717.6|213
1608221260000|2020-12-17 16:07:40|1719|1718.8|1718.8|1718.4|1719.2|1718.8|1718.8|1718.4|206
1608221270000|2020-12-17 16:07:50|||||||||284
1608221280000|2020-12-17 16:08:00|1718.6|1718.6|1718.6|1718.4|1718.6|1718.6|1718.6|1718.4|100
1608221290000|2020-12-17 16:08:10|1718.4|1718.2|1718.8|1718.4|1719|1718.6|1718.4|1718.2|1750
1608221300000|2020-12-17 16:08:20|1719|1718.6|1719|1718.8|1719.2|1719|1719|1718.6|74
1608221310000|2020-12-17 16:08:30|1718.8|1718.6|1719.4|1719.2|1719.4|1719.2|1718.8|1718.6|679
1608221320000|2020-12-17 16:08:40|1719.6|1719.4|1719.6|1719.2|1719.6|1719.4|1719.6|1719.2|768
1608221330000|2020-12-17 16:08:50|||||||||245
1608221340000|2020-12-17 16:09:00|1719.4|1719|1719.4|1719|1719.6|1719.2|1719.2|1719|788
1608221350000|2020-12-17 16:09:10|1719.2||1719.2||1719.2||1719.2||265
1608221370000|2020-12-17 16:09:30|1719.4|1719.2|1719.4|1719.2|1719.4|1719.2|1719.4|1719.2|1156
1608221380000|2020-12-17 16:09:40|1719.6|1719.4|1720|1719.8|1720|1719.8|1719.6|1719.4|1507
1608221390000|2020-12-17 16:09:50|1719.8|1719.6|1719.8|1719.6|1720|1719.6|1719.8|1719.6|0
1608221400000|2020-12-17 16:10:00|1720|1719.8|1719.8|1719.6|1720.4|1720|1719.8|1719.6|1968
1608221410000|2020-12-17 16:10:10|1720|1719.8|1721.8|1721.4|1721.8|1721.4|1720|1719.8|3420
1608221420000|2020-12-17 16:10:20|1722|1721.6|1721.8|1721.4|1722.2|1721.8|1721.4|1721|3624
1608221430000|2020-12-17 16:10:30|1721.6|1721.2|1721.8|1721.4|1721.8|1721.4|1721.6|1721.2|0
1608221440000|2020-12-17 16:10:40|1721.6|1721.6|1722|1721.8|1722|1721.8|1721.6|1721.6|416
1608221450000|2020-12-17 16:10:50|1722.2||1722||1722.4||1722||14
1608221460000|2020-12-17 16:11:00|1722.2|1722|1721.8|1721.6|1722.2|1722|1721.8|1721.4|3201
1608221470000|2020-12-17 16:11:10|1721.6|1721.4|1721.2|1720.8|1721.8|1721.6|1721.2|1720.8|382
1608221480000|2020-12-17 16:11:20||1721||1721||1721||1721|36
1608221490000|2020-12-17 16:11:30|1721|1720.8|1720.8|1720.4|1721|1720.8|1720.4|1720.2|978
1608221500000|2020-12-17 16:11:40|1720.6|1720.2|1720.4|1720.2|1720.6|1720.2|1720.2|1720|512
1608221510000|2020-12-17 16:11:50|1720.2|1720|1720.2|1719.8|1720.4|1720|1720|1719.6|382
1608221520000|2020-12-17 16:12:00||1719.6||1720||1720||1719.6|0
1608221530000|2020-12-17 16:12:10|1720|1719.8|1720|1719.6|1720|1719.8|1720|1719.6|384
1608221540000|2020-12-17 16:12:20|1720.2|1719.8|1720|1719.8|1720.2|1719.8|1719.8|1719.4|12
1608221550000|2020-12-17 16:12:30|1720.2|1719.6|1720.2|1720|1720.2|1720|1720.2|1719.6|648
1608221570000|2020-12-17 16:12:50|1720.4|1720.2|1721.8|1721.2|1722|1721.6|1720.2|1720|3989
1608221580000|2020-12-17 16:13:00|1722.2|1721.4|1722.4|1722|1722.6|1722|1722.2|1721.4|408
1608221590000|2020-12-17 16:13:10|1722.6|1722.2|1722|1721.6|1722.6|1722.2|1721.8|1721.6|2309
1608221600000|2020-12-17 16:13:20|1722.2|1721.8|1722.8|1722.4|1722.8|1722.4|1722.2|1721.8|1620
1608221610000|2020-12-17 16:13:30|1722.6|1722.2|1722.4|1722|1722.6|1722.2|1722.2|1721.8|1432
1608221620000|2020-12-17 16:13:40|1722.2|1722.2|1722.2|1721.8|1722.6|1722.2|1722|1721.4|4487
1608221630000|2020-12-17 16:13:50|1722|1721.6|1722|1721.8|1722.2|1721.8|1721.6|1721.2|1689
1608221640000|2020-12-17 16:14:00|1722.2|1722|1722.4|1722|1722.4|1722|1722.2|1722|387
1608221650000|2020-12-17 16:14:10|1722.2|1721.8|1722|1721.6|1722.4|1722|1721.6|1721.4|648
1608221660000|2020-12-17 16:14:20|1722.2|1721.8|1722.6|1722.4|1723|1722.8|1722.2|1721.8|5642
1608221670000|2020-12-17 16:14:30|1722.8|1722.2|1722.4|1722|1722.8|1722.2|1722.2|1721.8|470
1608221680000|2020-12-17 16:14:40|1722.2|1721.8|1722|1721.8|1722.2|1722|1722|1721.8|0
1608221690000|2020-12-17 16:14:50|1721.8|1721.6|1721.2|1720.8|1722|1721.6|1721.2|1720.8|130
1608221700000|2020-12-17 16:15:00|1721.4|1721|1722.2|1721.8|1722.4|1722|1721.2|1720.8|3004
1608221710000|2020-12-17 16:15:10|1722|1721.6|1722|1721.8|1722|1721.8|1722|1721.6|332
1608221720000|2020-12-17 16:15:20|1721.8|1721.6|1722|1721.8|1722|1721.8|1721.4|1721|2806
1608221730000|2020-12-17 16:15:30|1722.2|1721.6|1722|1721.6|1723|1722.6|1722|1721.6|6505
1608221740000|2020-12-17 16:15:40|1722.2|1721.8|1722.2|1721.6|1722.2|1722|1722|1721.6|436
1608221750000|2020-12-17 16:15:50|1722.4|1721.8|1723|1722.6|1723.2|1722.6|1722.4|1721.8|227
1608221760000|2020-12-17 16:16:00|1722.8|1722.4|1722.6|1722.2|1723|1722.6|1722.4|1722|1621
1608221770000|2020-12-17 16:16:10|1722.8|1722.4|1723|1722.8|1723|1722.8|1722.8|1722|917
1608221780000|2020-12-17 16:16:20|1722.8|1722.6|1723.2|1723|1723.2|1723|1722.8|1722.4|1340
1608221790000|2020-12-17 16:16:30|1723.4|1723.2|1723.6|1723.2|1723.8|1723.4|1723.2|1723.2|1337
1608221800000|2020-12-17 16:16:40|1723.8|1723.4|1723.6|1723.4|1723.8|1723.4|1723.6|1723.4|0
1608221810000|2020-12-17 16:16:50|1723.8|1723.6|1723.6|1723.2|1723.8|1723.6|1723.6|1723.2|1044
1608221820000|2020-12-17 16:17:00|1723.4|1723|1723.2|1723|1723.6|1723|1723|1722.8|249
1608221830000|2020-12-17 16:17:10|||||||||21
1608221840000|2020-12-17 16:17:20|1723.4|1723.2|1723.6|1723.4|1723.6|1723.4|1723.4|1723.2|1487
1608221850000|2020-12-17 16:17:30|1723.4|1723.2|1723.4|1723|1723.6|1723.2|1723.4|1723|47
1608221870000|2020-12-17 16:17:50|1723.6|1723.2|1723.4|1723.2|1723.6|1723.4|1723.4|1723|1325
1608221880000|2020-12-17 16:18:00|1723.6|1723.4|1724.4|1724.2|1724.4|1724.2|1723.4|1723.4|13606
1608221890000|2020-12-17 16:18:10|1724.2|1724|1724.2|1723.8|1724.2|1724|1723.8|1723.4|1509
1608221900000|2020-12-17 16:18:20||1724||1723.8||1724||1723.8|866
1608221910000|2020-12-17 16:18:30|1724|1723.6|1723.4|1723|1724|1723.6|1723.4|1722.8|1463
1608221930000|2020-12-17 16:18:50|1723.2|1722.8|1723|1722.8|1723.2|1722.8|1723|1722.6|545
1608221940000|2020-12-17 16:19:00|1722.8|1722.6|1722.6|1722.2|1722.8|1722.6|1722.6|1722.2|672
1608221950000|2020-12-17 16:19:10|1722.4|1722|1722.8|1722.4|1722.8|1722.6|1722.2|1722|297
1608221960000|2020-12-17 16:19:20|1722.6|1722.2|1722.6|1722.4|1722.8|1722.4|1722.4|1722|96
1608221970000|2020-12-17 16:19:30|1722.8|1722.2|1722.8|1722.6|1722.8|1722.6|1722.8|1722.2|438
1608221980000|2020-12-17 16:19:40|1723.4|1722.4|1723.2|1722.8|1723.8|1723.6|1723|1722.4|5145
1608221990000|2020-12-17 16:19:50|1723.4|1723|1723|1722.8|1723.6|1723.2|1723|1722.8|2969
1608222000000|2020-12-17 16:20:00|1723.2|1723|1723|1722.6|1723.2|1723|1722.8|1722.6|2477
1608222010000|2020-12-17 16:20:10|1724|1722.8|1724.4|1724.2|1724.4|1724.2|1723.4|1722.6|19922
1608222020000|2020-12-17 16:20:20|1724.8|1724.4|1723.6|1723.2|1725|1724.6|1723.6|1723|8321
1608222030000|2020-12-17 16:20:30|1723.4|1723.4|1723.6|1723.2|1723.8|1723.6|1723.4|1723|3425
1608222040000|2020-12-17 16:20:40|1724.6|1723.4|1724.8|1724.6|1724.8|1724.6|1724|1723.2|8599
1608222050000|2020-12-17 16:20:50|1724.6|1724.4|1724.4|1724.2|1724.8|1724.4|1724.4|1724|3088
1608222060000|2020-12-17 16:21:00|1724.2|1724|1724|1723.8|1724.4|1724.2|1724|1723.8|2053
1608222070000|2020-12-17 16:21:10|1724.2|1724|1723.8|1723.4|1724.4|1724|1723.4|1723.2|7061
1608222080000|2020-12-17 16:21:20||1723.6||1723.6||1723.6||1723.4|1
1608222090000|2020-12-17 16:21:30|1723.6|1723.4|1723.2|1722.8|1723.6|1723.4|1722.8|1722.4|6272
1608222100000|2020-12-17 16:21:40|1723.4|1723|1723.2|1722.8|1723.4|1723|1723|1722.8|0
1608222110000|2020-12-17 16:21:50|1723|1722.6|1722.8|1722.6|1723.2|1722.6|1722.8|1722.4|1766
1608222120000|2020-12-17 16:22:00|1722.6|1722.4|1722.6|1722.2|1722.8|1722.6|1722.4|1722.2|2126
1608222130000|2020-12-17 16:22:10|1722.4|1722.4|1722.2|1722|1722.6|1722.4|1722.2|1722|575
1608222140000|2020-12-17 16:22:20|1722|1721.8|1721.4|1721.2|1722.2|1722|1721.4|1721|5635
1608222150000|2020-12-17 16:22:30|1721.2|1721|1721.2|1720.8|1721.4|1721|1721|1720.6|484
1608222160000|2020-12-17 16:22:40|1721|1720.6|1721.2|1720.8|1721.2|1721|1720.8|1720.6|1456
1608222170000|2020-12-17 16:22:50|1721|1721|1721.2|1720.8|1721.2|1721|1721|1720.8|689
1608222180000|2020-12-17 16:23:00|1721|1721|1721|1720.8|1721|1721|1721|1720.8|126
1608222190000|2020-12-17 16:23:10|1721.2|1721|1721|1720.8|1721.2|1721|1721|1720.8|999
1608222210000|2020-12-17 16:23:30|1720.8|1720.6|1721|1720.8|1721|1720.8|1720.8|1720.6|266
1608222220000|2020-12-17 16:23:40|1720.8|1720.6|1721|1720.8|1721.2|1721|1720.8|1720.6|1078
1608222230000|2020-12-17 16:23:50|1721.2|1721|1722|1721.6|1722|1721.6|1721.2|1721|4353
1608222240000|2020-12-17 16:24:00|1721.8|1721.8|1722.2|1721.8|1722.4|1722|1721.8|1721.6|6357
1608222250000|2020-12-17 16:24:10|1722.4|1722|1722.8|1722.6|1722.8|1722.6|1722.4|1722|5048
1608222260000|2020-12-17 16:24:20|1723|1722.8|1723.4|1723|1723.6|1723.2|1722.8|1722.4|2381
1608222270000|2020-12-17 16:24:30|1723.6|1723.2|1723.2|1722.8|1723.6|1723.2|1723.2|1722.8|2473
1608222280000|2020-12-17 16:24:40||1723||1723||1723||1722.8|168
1608222290000|2020-12-17 16:24:50|1723.4|1722.8|1723|1722.6|1723.4|1722.8|1723|1722.6|676
1608222300000|2020-12-17 16:25:00|1723.2|1722.8|1723|1722.8|1723.2|1723|1723|1722.8|1847
1608222310000|2020-12-17 16:25:10|1722.8|1722.6|1723.6|1723.2|1723.8|1723.4|1722.8|1722.6|3106
1608222320000|2020-12-17 16:25:20|1723.8|1723.4|1724|1723.6|1724|1723.8|1723.6|1723.4|981
1608222330000|2020-12-17 16:25:30|1723.8|1723.4|1724|1723.6|1724|1723.6|1723.6|1723.4|359
1608222340000|2020-12-17 16:25:40|1723.8|1723.8|1724|1723.8|1724|1723.8|1723.6|1723.4|1056
1608222350000|2020-12-17 16:25:50|1723.8|1723.6|1724|1723.6|1724|1723.6|1723.8|1723.6|458
1608222360000|2020-12-17 16:26:00|1723.8|1723.4|1723.2|1723|1723.8|1723.4|1723.2|1723|3463
1608222370000|2020-12-17 16:26:10|1723.4|1723.2|1723.4|1723.2|1723.4|1723.2|1723.4|1723|1430
1608222380000|2020-12-17 16:26:20|1723.2|1723|1723.2|1722.8|1723.4|1723|1723|1722.8|3513
1608222390000|2020-12-17 16:26:30|1723|1722.6|1722.8|1722.4|1723|1722.6|1722.8|1722.4|925
1608222400000|2020-12-17 16:26:40|1722.6|1722.2|1722.4|1722|1722.6|1722.2|1722.4|1721.8|2895
1608222410000|2020-12-17 16:26:50|1722.2|1721.8|1721.4|1721|1722.2|1721.8|1721.4|1721|8265
1608222420000|2020-12-17 16:27:00|1721.2||1721.2||1721.4||1721.2||459
1608222430000|2020-12-17 16:27:10|1721.4|1721.2|1721.4|1721.2|1721.4|1721.2|1721.2|1721|966
1608222440000|2020-12-17 16:27:20|1721.6|1721.4|1722|1721.8|1722|1721.8|1721.6|1721.4|1824
1608222450000|2020-12-17 16:27:30|1721.8|1721.6|1721.8|1721.4|1722|1721.6|1721.4|1721|1354
1608222460000|2020-12-17 16:27:40|1722|1721.6|1722.4|1722|1722.4|1722|1722|1721.6|901
1608222470000|2020-12-17 16:27:50|1722.2|1721.8|1721.4|1721.2|1722.4|1721.8|1721.4|1721|5930
1608222480000|2020-12-17 16:28:00|1721.6|1721.4|1721.4|1721|1722|1721.6|1721|1720.8|4679
1608222490000|2020-12-17 16:28:10|1721.2|1720.8|1721.4|1721|1721.4|1721|1721.2|1720.8|766
1608222500000|2020-12-17 16:28:20|1721.6|1721.2|1722.6|1722.2|1722.6|1722.2|1721.4|1721.2|4808
1608222510000|2020-12-17 16:28:30|1722.4|1722.4|1722.8|1722.4|1722.8|1722.6|1722.4|1722.2|7451
1608222520000|2020-12-17 16:28:40|1722.6|1722.2|1722.8|1722.6|1722.8|1722.6|1722.4|1722.2|677
1608222530000|2020-12-17 16:28:50|1722.6|1722.4|1722.6|1722.2|1722.8|1722.6|1722.6|1722.2|2212
1608222540000|2020-12-17 16:29:00|1722.4|1722.4|1721.4|1721.2|1722.4|1722.4|1721.4|1721|2570
1608222550000|2020-12-17 16:29:10|1721.2|1721|1720.4|1720|1721.2|1721|1720.4|1720|2813
1608222560000|2020-12-17 16:29:20|1720.2|1719.8|1720.4|1719.8|1720.4|1719.8|1719.6|1719|1923
1608222570000|2020-12-17 16:29:30|1720.2|1719.6|1720|1719.6|1720.4|1720|1720|1719.6|3504
1608222580000|2020-12-17 16:29:40|1720.2|1719.8|1720|1719.4|1721|1720.4|1720|1719.4|3256
1608222590000|2020-12-17 16:29:50|1720.2|1719.6|1721.2|1720.4|1721.2|1720.6|1720|1719.6|1684
1608278400000|2020-12-18 08:00:00|1731.4|1697.6|1731.4|1697.6|1731.4|1697.6|1731.4|1697.6|0
1608278410000|2020-12-18 08:00:10|1711.8|1705.2|1708.2|1706.4|1711.8|1706.4|1708.2|1704|39903
1608278420000|2020-12-18 08:00:20|1708|1706.2|1706.2|1704.4|1708|1706.2|1706|1704.4|1393
1608278430000|2020-12-18 08:00:30|1706.6|1705.2|1707.8|1706.6|1708.2|1706.6|1706|1704.4|2195
1608278440000|2020-12-18 08:00:40|1707.4|1705.2|1708.2|1706.6|1708.2|1706.6|1705.8|1705|3807
1608278450000|2020-12-18 08:00:50|1708|1706.2|1707.2|1705.4|1708|1706.2|1706|1705.4|3391
1608278460000|2020-12-18 08:01:00|1707|1705.6|1707.8|1705.6|1708|1706.2|1706.6|1705.4|402
1608278470000|2020-12-18 08:01:10|1708|1706|1708|1706.6|1708|1706.6|1708|1706|0
1608278480000|2020-12-18 08:01:20|1708.2|1706.8|1707.2|1705.4|1708.2|1707|1707.2|1705.4|1773
1608278500000|2020-12-18 08:01:40|1706.8|1705.6|1707.2|1705.4|1708|1707|1705.6|1705.4|3082
1608278510000|2020-12-18 08:01:50|1707.8|1705.6|1707.8|1706.4|1708|1706.6|1707.4|1705.6|408
1608278520000|2020-12-18 08:02:00|1708.2|1706.6|1708.8|1706.8|1708.8|1707.6|1707.2|1706.4|4034
1608278530000|2020-12-18 08:02:10|1708.6|1706.6|1707.4|1705.4|1708.6|1706.6|1705.8|1705|4786
1608278540000|2020-12-18 08:02:20|1707.2|1706|1706|1704.4|1707.2|1706.2|1706|1704|989
1608278550000|2020-12-18 08:02:30|1706.8|1704|1706.6|1704.4|1706.8|1704.8|1706.6|1704|0
1608278570000|2020-12-18 08:02:50|1707.2|1704.8|1709.2|1707.4|1709.6|1707.4|1707.2|1704.8|1432
1608278580000|2020-12-18 08:03:00|1709|1706.8|1707.2|1705.2|1709|1706.8|1707|1705|985
1608278590000|2020-12-18 08:03:10|1707.8|1705.6|1706.4|1704.4|1708|1706|1705.2|1704|704
1608278600000|2020-12-18 08:03:20|1706.6|1704.6|1706.8|1704.8|1707.2|1705.2|1706.6|1704.4|0
1608278610000|2020-12-18 08:03:30|1707.2|1705.2|1706.8|1705.2|1707.2|1705.4|1706.8|1705|0
1608278620000|2020-12-18 08:03:40|1707|1705.4|1708|1706.4|1708.2|1706.4|1707|1705.4|595
1608278630000|2020-12-18 08:03:50|1707.8|1706|1707.4|1705.4|1708.6|1706.8|1706.2|1704.8|950
1608278640000|2020-12-18 08:04:00|1707.2|1705.2|1706.2|1704.2|1707.2|1705.6|1705.4|1704|3466
1608278650000|2020-12-18 08:04:10|1706.4|1704.4|1705.4|1704.4|1706.4|1704.6|1705.4|1704.2|904
1608278660000|2020-12-18 08:04:20|1706|1704.8|1708.2|1706.8|1709|1707.4|1706|1704.6|2598
1608278670000|2020-12-18 08:04:30|1708|1705.6|1706|1705|1708|1705.6|1705.8|1704.2|786
1608278680000|2020-12-18 08:04:40|1706.2|1705.2|1706.2|1705|1708.2|1706.8|1706.2|1705|111
1608278690000|2020-12-18 08:04:50|1706.4|1705.2|1708.2|1707|1708.6|1707.2|1706|1705.2|900
1608278700000|2020-12-18 08:05:00|1708.4|1707.2|1705.4|1704|1709|1707.8|1704|1703|4848
1608278710000|2020-12-18 08:05:10|1705.2|1703.8|1704.4|1703|1705.2|1704|1704.2|1703|1798
1608278720000|2020-12-18 08:05:20|1704.2|1703.2|1705.4|1704|1706.4|1704.8|1703.6|1703.2|5147
1608278730000|2020-12-18 08:05:30|1705|1703.8|1705.6|1704.6|1706.2|1704.8|1704.8|1703.6|174
1608278740000|2020-12-18 08:05:40|1706.4|1704.8|1708.4|1707.2|1708.4|1707.2|1706.4|1704.8|484
1608278750000|2020-12-18 08:05:50|1708.2|1707.4|1710.2|1709|1710.6|1709|1708|1707.4|0
1608278760000|2020-12-18 08:06:00|1709.4|1708.2|1709.6|1708.4|1710.2|1708.6|1709|1707.6|1068
1608278770000|2020-12-18 08:06:10||1708.6||1708.4||1708.8||1708.4|1
1608278790000|2020-12-18 08:06:30|1709|1708.6|1707.6|1706.4|1709|1708.6|1705.2|1704.4|5050
1608278800000|2020-12-18 08:06:40|1707.2|1706|1706.6|1705|1707.2|1706|1705.8|1704.4|114
1608278810000|2020-12-18 08:06:50|1706.4|1705.4|1708.8|1707.4|1709.2|1707.8|1706|1705.4|2412
1608278820000|2020-12-18 08:07:00|1708.4|1707.2|1708.4|1707.4|1708.4|1707.6|1707.2|1706|806
1608278830000|2020-12-18 08:07:10|1708.8|1707.6|1709.2|1708|1710|1708.6|1707.6|1706.4|445
1608278840000|2020-12-18 08:07:20|1708.8|1707.2|1708.4|1706.8|1710|1708.6|1707.4|1706.2|1878
1608278850000|2020-12-18 08:07:30|1708.2|1706.2|1707.4|1706.2|1708.4|1707|1707.2|1706|0
1608278860000|2020-12-18 08:07:40|1707.2|1706|1706.4|1705.4|1707.2|1706.4|1705.8|1704.6|2072
1608278870000|2020-12-18 08:07:50|1706.6|1705.8|1707.8|1706.8|1708.2|1707.2|1706.6|1705.6|693
1608278880000|2020-12-18 08:08:00|1707.6|1706.6|1706.8|1705.6|1708.2|1707|1706.2|1705|1210
1608278890000|2020-12-18 08:08:10|1706.6|1705.4|1706.8|1705.8|1707|1706.2|1706.2|1705|20
1608278900000|2020-12-18 08:08:20|1707|1706|1707.6|1707|1709.4|1708.4|1707|1706|2590
1608278910000|2020-12-18 08:08:30|1707.8|1706.4|1709.2|1708.6|1709.2|1708.6|1707.8|1706.4|2363
1608278920000|2020-12-18 08:08:40||1708.2||1708.4||1708.4||1708.2|0
1608278930000|2020-12-18 08:08:50|1709.4|1708.6|1709.8|1708.8|1711.6|1710.4|1709.4|1708.6|732
1608278940000|2020-12-18 08:09:00|1710|1709|1710.4|1709.4|1711.4|1710.2|1709.4|1708.6|286
1608278950000|2020-12-18 08:09:10|1710.6|1709.6|1711.6|1710.6|1712|1710.6|1709.8|1708.8|190
1608278960000|2020-12-18 08:09:20|1711.4|1710|1710.8|1709.8|1712|1710.8|1710.4|1709.4|882
1608278970000|2020-12-18 08:09:30|1711|1710|1711.2|1710.2|1711.8|1710.6|1710.6|1709.4|0
1608278980000|2020-12-18 08:09:40|1711|1710|1711|1710.2|1712|1711|1710.8|1709.6|0
1608278990000|2020-12-18 08:09:50|1711.4|1710.6|1711.6|1710.6|1713.2|1712.2|1711|1709.6|2236
1608279000000|2020-12-18 08:10:00|1711.4|1710|1712.8|1712|1713.6|1712.4|1710.6|1710|878
1608279010000|2020-12-18 08:10:10|1713|1712.2|1712.2|1711.2|1713.6|1712.4|1712|1710.8|20
1608279020000|2020-12-18 08:10:20|1712.4|1711.4|1712|1711.2|1712.8|1712|1712|1711|10
1608279030000|2020-12-18 08:10:30|1712.2|1710.8|1711.6|1710.6|1712.4|1711.2|1711.2|1710.2|990
1608279040000|2020-12-18 08:10:40|1711.4|1710.8|1712.2|1711.2|1712.6|1711.4|1711|1710.2|261
1608279050000|2020-12-18 08:10:50|1712|1711|1712.8|1711.8|1713.2|1712|1712|1711|0
1608279060000|2020-12-18 08:11:00|1712.6|1711.4|1707.4|1706.6|1712.6|1712|1707|1706|4927
1608279070000|2020-12-18 08:11:10|1707.2|1706.4|1707.6|1706.6|1707.8|1707|1706.8|1705.6|532
1608279080000|2020-12-18 08:11:20|1707.4|1706.2|1706.6|1706|1707.6|1706.6|1706.6|1705.8|6
1608279090000|2020-12-18 08:11:30|1707||1706.6||1707.2||1706.4||0
1608279100000|2020-12-18 08:11:40|1706.8|1706.2|1707.4|1706.6|1707.6|1706.6|1706.8|1706.2|165
1608279110000|2020-12-18 08:11:50|1707.6|1706.8|1708.2|1707.6|1708.6|1707.8|1707.6|1706.8|1668
1608279120000|2020-12-18 08:12:00|1708.4|1707.2|1707.6|1707|1708.6|1707.8|1705.6|1704.6|14127
1608279130000|2020-12-18 08:12:10|1708|1707.2|1709|1708.6|1709.4|1708.6|1708|1707.2|918
1608279140000|2020-12-18 08:12:20|1708.8|1708.8|1709|1708.6|1711.2|1710.2|1708.8|1708.6|8959
1608279150000|2020-12-18 08:12:30|1709.4|1708.2|1709|1708.6|1709.4|1708.6|1709|1708|735
1608279160000|2020-12-18 08:12:40|1708.8|1708|1706.6|1706|1708.8|1708|1705.6|1705|4323
1608279170000|2020-12-18 08:12:50|1707|1706.6|1705.2|1704.4|1707.4|1706.6|1705.2|1704.4|1929
1608279180000|2020-12-18 08:13:00|1705.6|1704.6|1705.8|1704.8|1706.4|1705.8|1705.6|1704.4|1806
1608279190000|2020-12-18 08:13:10|1706.2|1705|1705.6|1704.8|1706.4|1705.8|1705.6|1704.6|0
1608279200000|2020-12-18 08:13:20|1705.8|1705|1706.4|1705.8|1706.4|1705.8|1705.6|1704.6|0
1608279210000|2020-12-18 08:13:30|1706.8|1706|1706.6|1705.8|1707|1706.2|1706.2|1705.8|2214
1608279220000|2020-12-18 08:13:40|1706.8|1706|1707|1706|1707.4|1706.6|1706.8|1706|0
1608279230000|2020-12-18 08:13:50|1706.8|1705.8|1706.6|1705.8|1707|1706.2|1706.4|1705.8|20
1608279240000|2020-12-18 08:14:00|1706.4|1705.2|1705|1704.2|1706.4|1705.2|1704.8|1704|2928
1608279250000|2020-12-18 08:14:10|1704.8|1704|1705.2|1704.4|1705.2|1704.4|1704.6|1704|1541
1608279260000|2020-12-18 08:14:20|1705|1704.2|1705|1704.6|1705.2|1704.6|1704.6|1704|630
1608279270000|2020-12-18 08:14:30|1704.8|1704.2|1703.8|1703|1705|1704.2|1703.8|1702.6|3352
1608279280000|2020-12-18 08:14:40|1703.6|1702.8|1703.6|1702.6|1703.8|1703|1703|1702.4|586
1608279290000|2020-12-18 08:14:50|1703.4|1702.4|1703.6|1702.4|1703.6|1702.8|1702.4|1701.4|8253
1608279300000|2020-12-18 08:15:00|1703.4|1702.6|1703.6|1702.6|1703.8|1703|1703.2|1702.4|0
1608279310000|2020-12-18 08:15:10|1703.2|1702.4|1703|1702.2|1703.6|1703|1702.6|1702|2075
1608279320000|2020-12-18 08:15:20|1703.2|1702.4|1702.6|1702|1703.2|1702.6|1702.6|1702|457
1608279330000|2020-12-18 08:15:30|1702.8|1701.6|1701.6|1700.8|1702.8|1701.6|1700.6|1700.4|9368
1608279340000|2020-12-18 08:15:40|1701.8|1701|1700.4|1700|1701.8|1701|1700.4|1700|4224
1608279350000|2020-12-18 08:15:50|1700.6|1700.2|1700|1699|1701|1700.2|1699.4|1698.6|29278
1608279360000|2020-12-18 08:16:00|1699.8|1699.2|1700.4|1699.8|1700.4|1699.8|1699.6|1698.8|552
1608279370000|2020-12-18 08:16:10|1700.6|1700|1700.4|1700|1701.8|1701.2|1700.4|1700|2628
1608279380000|2020-12-18 08:16:20|1700.2|1700.2|1701.6|1700.6|1701.6|1700.6|1700|1699|3227
1608279390000|2020-12-18 08:16:30|1701.8|1700.8|1703.2|1702.2|1703.2|1702.2|1701.8|1700.8|1343
1608279400000|2020-12-18 08:16:40|1703.4|1702.4|1705.6|1704.6|1705.6|1704.6|1703.4|1702.4|1051
1608279410000|2020-12-18 08:16:50|1705.4|1704.8|1705.8|1705.4|1706|1705.4|1705.4|1704.8|0
1608279420000|2020-12-18 08:17:00|1705.6|1705.6|1705.2|1705|1705.6|1705.6|1705.2|1705|619
1608279430000|2020-12-18 08:17:10|1705.4|1704.4|1706|1705.2|1706|1705.2|1704.8|1704|482
1608279440000|2020-12-18 08:17:20|1706.4|1705.4|1706|1705.2|1707|1706.2|1706|1705.2|0
1608279450000|2020-12-18 08:17:30|1706.2|1705.4|1707.2|1706.2|1707.4|1706.4|1705.8|1705.2|200
1608279460000|2020-12-18 08:17:40|1707.6|1706.4|1708.4|1707.4|1708.8|1708|1707.4|1706.4|640
1608279470000|2020-12-18 08:17:50|1708|1707.2|1708.4|1707.4|1708.4|1707.6|1707.2|1706.8|792
1608279480000|2020-12-18 08:18:00|1708.8|1707.6|1708.4|1707.6|1708.8|1708|1708.4|1707.4|30
1608279490000|2020-12-18 08:18:10|1708.6|1707.8|1709.4|1708.6|1709.8|1709|1708.6|1707.8|2829
1608279500000|2020-12-18 08:18:20|1709.6|1708.8|1709.4|1708.6|1709.8|1709|1709.4|1708.2|600
1608279510000|2020-12-18 08:18:30|1709.6|1708.8|1710.4|1710|1711|1710.2|1709.6|1708.8|1100
1608279520000|2020-12-18 08:18:40|1711|1710.2|1711.2|1710.2|1711.6|1710.8|1710.8|1710|230
1608279530000|2020-12-18 08:18:50|1711|1710|1711.2|1710.2|1711.2|1710.4|1710|1709|859
1608279540000|2020-12-18 08:19:00|1711.6|1710.4|1710.4|1709.4|1711.6|1710.8|1710|1709.4|715
1608279550000|2020-12-18 08:19:10|1710.2|1709.8|1710.8|1710|1710.8|1710|1710|1709.4|300
1608279560000|2020-12-18 08:19:20|1711.2|1709.8|1711.4|1710.8|1712.4|1711.2|1711.2|1709.8|2158
1608279570000|2020-12-18 08:19:30|1711.8|1711|1712.2|1711.2|1712.2|1711.4|1711.4|1710.6|840
1608279580000|2020-12-18 08:19:40|1712.4|1711|1710.6|1709.8|1712.4|1711.6|1710.2|1709.4|2978
1608279590000|2020-12-18 08:19:50|1710.8|1710|1711|1710.2|1711|1710.2|1710.4|1709.4|0
1608279600000|2020-12-18 08:20:00|1711.4|1710.4|1712.2|1711.2|1712.4|1711.8|1711.4|1710.4|1121
1608279610000|2020-12-18 08:20:10|1711.4|1711|1711.8|1711|1712.6|1711.8|1711|1710.2|609
1608279620000|2020-12-18 08:20:20|1712|1711.2|1711|1710.2|1712.2|1711.4|1711|1710.2|50
1608279630000|2020-12-18 08:20:30|1711.2|1710.4|1712.2|1711.4|1712.2|1711.4|1711.2|1710.2|1746
1608279640000|2020-12-18 08:20:40|1712|1711.2|1713|1711.8|1713.4|1712.6|1711.8|1711|369
1608279650000|2020-12-18 08:20:50|1712.8|1711.6|1711.8|1711|1712.8|1711.6|1711.4|1710.8|331
1608279660000|2020-12-18 08:21:00|1712.2|1711.2|1712.2|1711|1712.2|1711.4|1711.8|1711|0
1608279670000|2020-12-18 08:21:10|1712.6|1711.2|1712.6|1711.8|1713|1712.2|1712.2|1711.2|1337
1608279680000|2020-12-18 08:21:20|1712.8|1712|1712.2|1711|1712.8|1712|1711.4|1710.6|50
1608279690000|2020-12-18 08:21:30|1712.4|1711.2|1712.6|1711.8|1712.6|1711.8|1712|1711|1568
1608279700000|2020-12-18 08:21:40|1712.8|1711.6|1713|1712.2|1713|1712.2|1712.6|1711.6|0
1608279710000|2020-12-18 08:21:50|1712.8|1712|1712.6|1711.8|1712.8|1712|1712.2|1711.2|760
1608279720000|2020-12-18 08:22:00|1712.4|1712|1714.8|1713.8|1714.8|1714|1712.2|1711.2|997
1608279730000|2020-12-18 08:22:10|1715|1714|1714.6|1714.2|1715.6|1714.6|1714.6|1713.8|47
1608279740000|2020-12-18 08:22:20|1715|1713.8|1713.8|1713.2|1715|1713.8|1713.8|1713.2|1943
1608279750000|2020-12-18 08:22:30|1714|1713.4|1713.8|1713.2|1714|1713.4|1713.8|1713.2|527
1608279760000|2020-12-18 08:22:40|1714|1713.4|1715|1714.6|1715|1714.6|1713.8|1713.2|2475
1608279770000|2020-12-18 08:22:50||1714.4||1714.2||1714.4||1714.2|0
1608279780000|2020-12-18 08:23:00|1715.4|1714.4|1713.8|1712.8|1715.4|1714.8|1713.8|1712.8|713
1608279790000|2020-12-18 08:23:10|1714.2|1713|1715.2|1714.8|1715.2|1714.8|1713.4|1712.4|900
1608279800000|2020-12-18 08:23:20|1715.6|1715|1715.6|1715|1716|1715.2|1715.2|1714.8|3540
1608279810000|2020-12-18 08:23:30|1715.8|1715.2|1715.2|1714.4|1716.2|1715.8|1715.2|1714.4|1166
1608279820000|2020-12-18 08:23:40|1715.6|1714.6|1715.6|1714.8|1715.6|1714.8|1715.2|1714.4|0
1608279830000|2020-12-18 08:23:50|1715.8|1714.6|1715.6|1714.8|1716.2|1715.4|1715.6|1714.4|377
1608279840000|2020-12-18 08:24:00|1715.4|1714.6|1714.6|1714|1715.6|1715|1714.2|1713.2|3300
1608279850000|2020-12-18 08:24:10|1714.4|1713.8|1714.6|1713.8|1714.8|1714.2|1714|1713.4|1536
1608279860000|2020-12-18 08:24:20|1714.4||1714.4||1714.4||1714.4||26
1608279870000|2020-12-18 08:24:30|1714.2|1713.6|1714|1713.4|1714.6|1714|1713.4|1713|5441
1608279880000|2020-12-18 08:24:40||1713.6||1713.2||1713.6||1713.2|0
1608279890000|2020-12-18 08:24:50|1713.8|1713|1714.6|1714|1714.6|1714|1713.6|1713|2324
1608279900000|2020-12-18 08:25:00||1713.8||1713.8||1714||1713.6|0
1608279910000|2020-12-18 08:25:10|1714.8|1714|1714.8|1714.2|1714.8|1714.2|1714.8|1714|47
1608279920000|2020-12-18 08:25:20|1714.6|1714|1712.8|1712.2|1714.8|1714|1712.6|1712.2|430
1608279930000|2020-12-18 08:25:30|1712.6|1712.4|1714|1713.4|1714|1713.4|1712.6|1712.2|1413
1608279940000|2020-12-18 08:25:40|1713.8|1713.2|1713.8|1713|1713.8|1713.6|1713.8|1713|403
1608279950000|2020-12-18 08:25:50|1713.2|1713.2|1713.8|1712.8|1713.8|1713.4|1713|1712.2|985
1608279960000|2020-12-18 08:26:00|1713.6|1713|1713.8|1712.8|1713.8|1713|1713.4|1712.4|0
1608279970000|2020-12-18 08:26:10|1713.6|1713|1713.4|1713|1713.8|1713.2|1713.4|1712.6|0
1608279980000|2020-12-18 08:26:20|1713.6|1713.2|1713.8|1713.2|1713.8|1713.4|1713.4|1712.6|315
1608279990000|2020-12-18 08:26:30|1713.6|1712.8|1713.4|1712.8|1713.6|1712.8|1712.2|1711.4|3595
1608280000000|2020-12-18 08:26:40|1713.6|1713|1714|1713.4|1714.8|1714.2|1713.6|1713|515
1608280010000|2020-12-18 08:26:50|1713.8|1713.2|1713.4|1712.8|1713.8|1713.2|1713.4|1712.4|149
1608280020000|2020-12-18 08:27:00|1713.6|1712.6|1713.6|1713|1713.6|1713|1713.2|1712.4|0
1608280030000|2020-12-18 08:27:10|1713.8|1713.2|1714|1713.2|1714.6|1714|1713.6|1712.8|958
1608280040000|2020-12-18 08:27:20|1713.8|1713|1713.8|1713|1714|1713.4|1713.6|1712.8|0
1608280050000|2020-12-18 08:27:30|1713.6|1712.8|1713.8|1713|1714|1713.2|1712.8|1712.4|1006
1608280060000|2020-12-18 08:27:40|1714|1713.2|1713.6|1713.2|1714|1713.4|1713.6|1713.2|0
1608280070000|2020-12-18 08:27:50|1714|1713.4|1714|1713.2|1714|1713.6|1713.6|1713|553
1608280080000|2020-12-18 08:28:00|1713.6|1713.4|1713.4|1712.6|1713.6|1713.6|1713|1712|373
1608280090000|2020-12-18 08:28:10|1713.2|1712.4|1713.4|1712.6|1713.8|1713|1713|1712.2|0
1608280100000|2020-12-18 08:28:20|1713.6|1712.8|1713.4|1712.6|1713.8|1713|1713|1712.2|192
1608280110000|2020-12-18 08:28:30|1713.2|1712.8|1713.6|1712.8|1713.6|1713|1713|1712.2|0
1608280120000|2020-12-18 08:28:40|1713.4|1712.6|1712.8|1712|1713.4|1712.8|1712.6|1711.8|2066
1608280130000|2020-12-18 08:28:50|1713|1711.8|1713|1712.6|1713|1712.6|1713|1711.8|242
1608280140000|2020-12-18 08:29:00|1713.4|1712.4|1712.4|1711.8|1714|1713.4|1712.4|1711.6|1452
1608280150000|2020-12-18 08:29:10|1712.8|1711.6|1712.6|1711.8|1713.4|1712.4|1712.6|1711.6|2519
1608280160000|2020-12-18 08:29:20|1712.4|1711.6|1712|1711.2|1712.4|1711.6|1711.8|1710.8|0
1608280170000|2020-12-18 08:29:30||1711.4||1711.4||1711.4||1711.2|0
1608280180000|2020-12-18 08:29:40|1711.8|1711.2|1711.6|1711|1712|1711.4|1711.2|1710.6|150
1608280190000|2020-12-18 08:29:50|1711.8|1711.2|1712|1711.6|1712|1711.6|1711.4|1710.6|302
1608280200000|2020-12-18 08:30:00|1711.8|1711.4|1712|1711.8|1712.2|1711.8|1711.4|1710.8|5699
1608280210000|2020-12-18 08:30:10|1711.8|1711.4|1712|1711.4|1712|1711.4|1711.8|1711.2|74
1608280220000|2020-12-18 08:30:20|1711.8|1711.2|1712|1711.4|1712|1711.4|1711.8|1711|0
1608280230000|2020-12-18 08:30:30|1712.2|1711.6|1712|1711.4|1712.2|1711.6|1711.8|1711|284
1608280240000|2020-12-18 08:30:40|1711.8|1711.2|1712|1711.4|1712|1711.6|1711.8|1711|100
1608280250000|2020-12-18 08:30:50|1711.8|1711.2|1712|1711.4|1713.2|1712.6|1711.8|1711|3654
1608280260000|2020-12-18 08:31:00|1712.2|1711.6|1712.4|1712.2|1712.6|1712.2|1710.8|1710|13602
1608280270000|2020-12-18 08:31:10|1712.6|1712.4|1713.8|1713.2|1713.8|1713.2|1712.4|1712.2|4175
1608280280000|2020-12-18 08:31:20|1713.4|1713|1712.4|1711.8|1713.8|1713|1712.4|1711.6|5669
1608280290000|2020-12-18 08:31:30|1712.6|1711.6|1713.4|1712.6|1713.8|1712.8|1712.6|1711.6|453
1608280300000|2020-12-18 08:31:40|1713.6|1712.8|1713|1712.2|1713.8|1712.8|1713|1712|0
1608280310000|2020-12-18 08:31:50|1712.8|1712|1712.6|1712|1713|1712.4|1712.2|1711.6|183
1608280320000|2020-12-18 08:32:00|1712.4|1711.8|1712.6|1711.8|1712.6|1712|1712|1711.2|400
1608280330000|2020-12-18 08:32:10|1712.8|1712|1712.8|1711.8|1713|1712.2|1712.2|1711.4|117
1608280340000|2020-12-18 08:32:20|1712.6|1712|1712.6|1712|1712.6|1712|1712.6|1712|100
1608280350000|2020-12-18 08:32:30|1712.8|1711.8|1712|1711.2|1712.8|1711.8|1711.6|1711|0
1608280360000|2020-12-18 08:32:40|1712.2|1711.4|1712.4|1711.6|1712.4|1711.8|1712|1711|0
1608280370000|2020-12-18 08:32:50|1712.6|1711.8|1713|1712.4|1713|1712.4|1712.6|1711.8|423
1608280380000|2020-12-18 08:33:00|1713.4|1712.6|1712.8|1712|1713.4|1712.8|1712.4|1712|1503
1608280390000|2020-12-18 08:33:10|1712.6|1711.8|1712.4|1712|1712.6|1712|1712|1711.2|20
1608280400000|2020-12-18 08:33:20|1712.2|1711.6|1712.4|1711.4|1712.4|1711.8|1711.2|1711|702
1608280410000|2020-12-18 08:33:30|1712.6|1711.6|1713|1712.6|1713|1712.6|1712.6|1711.6|1243
1608280420000|2020-12-18 08:33:40|1713.2|1712.8|1712.6|1711.8|1713.8|1713|1712.6|1711.8|1640
1608280430000|2020-12-18 08:33:50|1712.8|1712.2|1712.6|1711.8|1713.4|1712.4|1712.6|1711.8|722
1608280440000|2020-12-18 08:34:00|1712.8|1712|1713|1712.2|1713.4|1712.4|1712.6|1711.8|0
1608280450000|2020-12-18 08:34:10|1712.8|1711.8|1712.6|1711.8|1713|1712.2|1712.4|1711.8|188
1608280460000|2020-12-18 08:34:20|1712.8|1712|1712.6|1711.8|1712.8|1712.2|1712.6|1711.8|25
1608280470000|2020-12-18 08:34:30|1712.8|1712|1713|1712.2|1713.2|1712.4|1712.6|1711.8|50
1608280480000|2020-12-18 08:34:40|1713.2|1712.4|1713.4|1712.6|1713.6|1712.6|1713|1712.2|0
1608280490000|2020-12-18 08:34:50|1713.8|1712.8|1713.6|1712.8|1714.4|1713.8|1713.4|1712.6|5060
1608280500000|2020-12-18 08:35:00|1713.8|1713|1714.8|1714|1714.8|1714.2|1713.8|1713|800
1608280510000|2020-12-18 08:35:10|1715|1714.2|1714.8|1714.2|1715|1714.4|1714.8|1714.2|249
1608280520000|2020-12-18 08:35:20|1715|1714.4|1715|1714.4|1715|1714.4|1715|1714.4|0
1608280530000|2020-12-18 08:35:30|1714.8|1714.6|1714.4|1713.6|1715|1714.6|1714|1713|342
1608280540000|2020-12-18 08:35:40|1714.8|1713.8|1714.8|1714.2|1715|1714.2|1714.6|1713.8|119
1608280550000|2020-12-18 08:35:50|1715|1714|1714.6|1713.8|1715|1714|1714.2|1713.4|0
1608280560000|2020-12-18 08:36:00|1714.4|1714|1714.6|1713.8|1714.8|1714.2|1714.4|1713.8|0
1608280570000|2020-12-18 08:36:10|1714.8|1714|1714.8|1714.2|1715.2|1714.8|1714.8|1714|4202
1608280580000|2020-12-18 08:36:20|1715|1714.4|1717.2|1716.4|1717.2|1716.6|1715|1714.4|4475
1608280590000|2020-12-18 08:36:30|1717.4|1716.6|1718.2|1717.6|1718.6|1717.8|1717.4|1716.6|1571
1608280600000|2020-12-18 08:36:40|1718|1717.4|1718.4|1718|1718.8|1718|1718|1717.4|888
1608280610000|2020-12-18 08:36:50|1718.2|1717.6|1718|1717|1718.2|1717.6|1717.6|1716.8|139
1608280620000|2020-12-18 08:37:00|1717.8|1716.8|1717.8|1717.2|1717.8|1717.2|1717.6|1716.8|0
1608280630000|2020-12-18 08:37:10|1717.6|1716.8|1717.6|1716.8|1717.6|1717|1717.2|1716.4|1003
1608280640000|2020-12-18 08:37:20|1718|1717|1718|1717.2|1718|1717.4|1717.6|1716.6|1406
1608280650000|2020-12-18 08:37:30|1717.6|1717|1717.4|1716.8|1718|1717|1717.4|1716.4|930
1608280660000|2020-12-18 08:37:40|1717.6|1717|1718|1717|1718.8|1718|1717.6|1717|179
1608280670000|2020-12-18 08:37:50|1718.4|1717.2|1718.4|1717.6|1718.4|1718.2|1718.2|1717.2|0
1608280680000|2020-12-18 08:38:00|1718.8|1717.8|1719|1718.2|1719|1718.4|1718.8|1717.8|604
1608280690000|2020-12-18 08:38:10|1719.2|1718.6|1720|1719.2|1721|1720.2|1719.2|1718.2|5731
1608280700000|2020-12-18 08:38:20|1720.2|1719.4|1720.2|1719.6|1720.2|1719.6|1720.2|1719.4|0
1608280710000|2020-12-18 08:38:30|1720|1719.4|1720|1719.2|1720|1719.4|1719.6|1718.6|453
1608280720000|2020-12-18 08:38:40|1720.2|1719.4|1720.2|1719.4|1720.2|1719.6|1720.2|1719.2|0
1608280730000|2020-12-18 08:38:50|1720|1719.2|1719.2|1718.8|1720|1719.4|1719.2|1718.8|740
1608280740000|2020-12-18 08:39:00|1719.4|1719|1719.4|1718.8|1719.4|1719|1719.4|1718.8|0
1608280750000|2020-12-18 08:39:10|1719.2||1719.2||1719.2||1719.2||0
1608280760000|2020-12-18 08:39:20|||||||||619
1608280770000|2020-12-18 08:39:30|1719|1718.2|1718.2|1717.6|1719.2|1718.2|1718.2|1717.6|1544
1608280780000|2020-12-18 08:39:40|1718|1717.4|1718|1717.4|1718|1717.6|1717.8|1717|282
1608280790000|2020-12-18 08:39:50|1718.2|1717.6|1718.4|1717.6|1718.8|1718.2|1718.2|1717.4|1542
1608280800000|2020-12-18 08:40:00|1718.2|1717.4|1718.4|1717.8|1718.4|1717.8|1718|1717.4|894
1608280810000|2020-12-18 08:40:10|1718.2|1717.6|1718.8|1718|1719|1718.4|1718.2|1717.2|1895
1608280820000|2020-12-18 08:40:20||1718.2||1718.4||1718.4||1718.2|0
1608280830000|2020-12-18 08:40:30|1719.2|1718.6|1718.8|1718.2|1719.6|1719|1718.8|1717.8|3
1608280850000|2020-12-18 08:40:50|1719|1718.4|1719.2|1718.4|1719.2|1718.6|1718.8|1718.2|0
1608280860000|2020-12-18 08:41:00|1719.6|1718.6|1718.8|1718|1719.6|1719|1718.6|1718|374
1608280870000|2020-12-18 08:41:10||1717.8||1718||1718.2||1717.8|0
1608280880000|2020-12-18 08:41:20|1718.4|1717.8|1717.2|1716.6|1718.4|1718|1717|1716.4|1530
1608280890000|2020-12-18 08:41:30|1717|1716.4|1716|1715.4|1717|1716.4|1715.6|1714.8|2602
1608280900000|2020-12-18 08:41:40|1715.8|1715.2|1716.4|1715.4|1716.8|1716.2|1715.8|1715|2909
1608280910000|2020-12-18 08:41:50|1717|1715.6|1716.8|1716|1717|1716.6|1716.4|1715.4|4434
1608280920000|2020-12-18 08:42:00|1716.6|1715.8|1716|1715.4|1716.6|1716|1715.8|1715.4|1204
1608280930000|2020-12-18 08:42:10|1716.4|1715.6|1717.4|1716.4|1717.4|1716.6|1716.4|1715.6|621
1608280940000|2020-12-18 08:42:20|1717.2|1716.6|1716.6|1715.8|1717.2|1716.8|1716.4|1715.4|131
1608280950000|2020-12-18 08:42:30|1716.4|1715.6|1716.2|1715.6|1716.4|1715.6|1716.2|1715.2|0
1608280960000|2020-12-18 08:42:40|1716|1715.4|1716.2|1715.8|1716.2|1715.8|1715.8|1715|1
1608280970000|2020-12-18 08:42:50|1716|1715.6|1716|1715.2|1716|1715.6|1715.8|1715|896
1608280980000|2020-12-18 08:43:00|1715.8|1715|1716.2|1715.2|1716.6|1716|1715.4|1714.4|735
1608280990000|2020-12-18 08:43:10|1716|1715|1715.2|1714.4|1716|1715.2|1715.2|1714.2|3000
1608281000000|2020-12-18 08:43:20|1714.8|1714.6|1715.2|1714.6|1715.2|1714.8|1714.4|1713.4|2409
1608281010000|2020-12-18 08:43:30|1715.4|1714.8|1715.8|1714.8|1715.8|1715|1714.4|1713.6|1463
1608281020000|2020-12-18 08:43:40|1715.4|1714.6|1715.4|1714.6|1715.4|1715|1715.2|1714.4|637
1608281030000|2020-12-18 08:43:50||1714.4||1714.4||1714.8||1714.2|3
1608281040000|2020-12-18 08:44:00|1715.6|1714.6|1715.6|1714.8|1715.8|1715.2|1715.4|1714.4|2346
1608281050000|2020-12-18 08:44:10||1714.6||1715||1715||1714.4|0
1608281060000|2020-12-18 08:44:20|1715.4|1714.8|1716.4|1715.8|1716.4|1716.2|1715.4|1714.4|2047
1608281070000|2020-12-18 08:44:30|1716.6|1716|1716.6|1716.2|1717.4|1716.6|1716.6|1715.8|697
1608281080000|2020-12-18 08:44:40|1717.2|1716.4|1717|1716.2|1717.4|1716.8|1717|1716.2|166
1608281090000|2020-12-18 08:44:50|1717.4|1716.4|1717.4|1716.4|1717.4|1716.8|1717.4|1716.4|0
1608281100000|2020-12-18 08:45:00|1718|1716.6|1718|1717.4|1718|1717.4|1717.6|1716.6|292
1608281110000|2020-12-18 08:45:10|1718.2|1717.6|1718.4|1717.8|1718.4|1717.8|1718|1717|1033
1608281120000|2020-12-18 08:45:20||1717.6||1717.6||1717.8||1717.4|0
1608281130000|2020-12-18 08:45:30|1718.2|1717.4|1716.8|1716.2|1718.2|1717.4|1716.4|1715.8|944
1608281140000|2020-12-18 08:45:40|1717|1716.4|1717.2|1716.6|1717.2|1716.6|1717|1716.4|570
1608281150000|2020-12-18 08:45:50||1716.8||1716.8||1716.8||1716.6|100
1608281160000|2020-12-18 08:46:00|1717.6|1717|1718|1717.4|1718|1717.4|1717.6|1717|369
1608281170000|2020-12-18 08:46:10|1718.4|1717.6|1719.2|1718.4|1719.2|1718.6|1718.4|1717.4|512
1608281180000|2020-12-18 08:46:20|1718.8|1718.2|1717.8|1717.2|1718.8|1718.2|1717.8|1717|981
1608281190000|2020-12-18 08:46:30|1718||1717.8||1718||1717.8||0
1608281200000|2020-12-18 08:46:40|1718.2|1717.4|1718.8|1717.8|1718.8|1718.2|1718.2|1717.4|1047
1608281210000|2020-12-18 08:46:50|1719|1718|1719|1718.4|1719|1718.6|1718.4|1717.8|1455
1608281220000|2020-12-18 08:47:00|1719.2|1718.6|1719.2|1718.4|1719.4|1719|1719.2|1718.4|438
1608281240000|2020-12-18 08:47:20|1719|1718.2|1719|1718.4|1719|1718.4|1718.6|1718|7
1608281250000|2020-12-18 08:47:30||1718.2||1718.2||1718.2||1718.2|0
1608281270000|2020-12-18 08:47:50|1718.8|1718.4|1718.6|1717.6|1718.8|1718.4|1718.6|1717.6|281
1608281280000|2020-12-18 08:48:00|1718.2|1717.4|1717|1716.2|1718.2|1717.4|1717|1716.2|337
1608281290000|2020-12-18 08:48:10|1716.8|1716.4|1716.8|1716.2|1716.8|1716.4|1716.6|1716|331
1608281300000|2020-12-18 08:48:20|1717|1716.4|1716.4|1716.2|1717.4|1716.8|1716.4|1716.2|2954
1608281310000|2020-12-18 08:48:30|1717|1716.6|1717|1716.4|1717|1716.6|1717|1716.4|18
1608281320000|2020-12-18 08:48:40|1717.2|1716.6|1717.8|1717.2|1718|1717.4|1717.2|1716.6|1881
1608281330000|2020-12-18 08:48:50|1718|1717.4|1717.8|1717.2|1718|1717.4|1717.8|1717.2|0
1608281340000|2020-12-18 08:49:00|1718|1717.4|1717.4|1716.8|1718|1717.4|1717.4|1716.8|1192
1608281350000|2020-12-18 08:49:10|1717.2|1716.6|1715|1714.4|1717.2|1716.6|1714.8|1714|3114
1608281360000|2020-12-18 08:49:20|1715.4|1714.6|1715.2|1714.6|1715.4|1714.8|1715|1714.4|412
1608281370000|2020-12-18 08:49:30|1715|1714.8|1716|1715.2|1716.2|1715.6|1714.4|1714.2|9858
1608281380000|2020-12-18 08:49:40|1715.8|1715.4|1716|1715.2|1716|1715.4|1715.4|1714.6|63
1608281390000|2020-12-18 08:49:50|1715.8|1715|1715.6|1715|1715.8|1715.4|1715.4|1714.6|0
1608281400000|2020-12-18 08:50:00|1716|1714.8|1716.4|1715.8|1716.6|1716.4|1715.8|1714.6|4083
1608281410000|2020-12-18 08:50:10|1716.6|1716|1716.6|1715.8|1717.4|1716.6|1716.4|1715.6|1240
1608281420000|2020-12-18 08:50:20|1716.8|1716|1716.6|1715.8|1716.8|1716.2|1716.6|1715.8|0
1608281430000|2020-12-18 08:50:30|1716.2|1715.6|1715.6|1715|1716.2|1715.6|1715|1714.2|3750
1608281440000|2020-12-18 08:50:40|1715.4|1714.8|1715|1714.2|1715.4|1714.8|1715|1714.2|0
1608281450000|2020-12-18 08:50:50|1714.8|1714|1714.2|1713.4|1714.8|1714|1714|1713.4|672
1608281460000|2020-12-18 08:51:00||1713.2||1713.6||1713.6||1713|0
1608281470000|2020-12-18 08:51:10|1714.6|1713.8|1714.6|1714|1714.8|1714.2|1714.2|1713.8|2514
1608281480000|2020-12-18 08:51:20||1713.8||1713.8||1713.8||1713.6|0
1608281490000|2020-12-18 08:51:30|1714.2|1714|1714.6|1714|1714.6|1714|1714|1713.4|1062
1608281500000|2020-12-18 08:51:40|1715|1714.2|1714.8|1714|1715|1714.4|1714.8|1714|1364
1608281510000|2020-12-18 08:51:50|1714.6|1714.2|1714.8|1714|1714.8|1714.4|1714.6|1714|1191
1608281520000|2020-12-18 08:52:00|1715|1714.2|1715.8|1715.2|1715.8|1715.2|1714.8|1714.2|2057
1608281530000|2020-12-18 08:52:10|1716|1715.4|1716|1715.2|1716|1715.4|1715.4|1714.8|770
1608281540000|2020-12-18 08:52:20|1716.2||1716.2||1716.2||1716.2||0
1608281550000|2020-12-18 08:52:30|1716.4|1715.4|1716.6|1715.6|1716.6|1715.6|1716.2|1715.4|1184
1608281560000|2020-12-18 08:52:40|1716.4|1715.8|1716.6|1715.8|1716.6|1715.8|1716.4|1715.8|643
1608281590000|2020-12-18 08:53:10|1716.8|1716|1716.8|1715.8|1716.8|1716.2|1716.4|1715.8|1610
1608281600000|2020-12-18 08:53:20|1716.6||1716.6||1716.6||1716.6||0
1608281630000|2020-12-18 08:53:50|1716.2|1715.6|1715.8|1715.4|1716.2|1715.8|1715.8|1715.4|828
1608281640000|2020-12-18 08:54:00|1716.2|1715.8|1716.6|1715.6|1716.8|1716.6|1716.2|1715.6|3360
1608281650000|2020-12-18 08:54:10|||||||||23
1608281660000|2020-12-18 08:54:20|1716.4|1715.2|1715.4|1714.8|1716.4|1715.2|1715.4|1714.6|359
1608281670000|2020-12-18 08:54:30|1715.8|1715|1715.6|1714.6|1715.8|1715.2|1715.6|1714.6|519
1608281680000|2020-12-18 08:54:40|1715.4|1714.8|1715.4|1714.8|1715.4|1714.8|1715.4|1714.6|0
1608281690000|2020-12-18 08:54:50|1715|1714.6|1715.2|1714.4|1715.6|1715.2|1715|1714.4|1668
1608281700000|2020-12-18 08:55:00|1715|1714.2|1714.8|1714.4|1715|1714.4|1714.8|1714.2|200
1608281710000|2020-12-18 08:55:10|1715|1714.6|1714.8|1714|1715|1714.8|1714.8|1714|904
1608281720000|2020-12-18 08:55:20|1714.6|1714.2|1715|1714.6|1715|1714.6|1714.6|1714.2|716
1608281730000|2020-12-18 08:55:30||1714.4||1714.4||1714.6||1714.4|160
1608281740000|2020-12-18 08:55:40|1714.8|1714.2|1715|1714.6|1715|1714.6|1714.8|1714.2|346
1608281750000|2020-12-18 08:55:50|1714.8|1714.4|1714.8|1714|1714.8|1714.4|1714.2|1713.8|918
1608281760000|2020-12-18 08:56:00|1714.4|1713.8|1714|1713.2|1714.4|1713.8|1713.6|1713.2|1094
1608281770000|2020-12-18 08:56:10|1713.8|1713|1713.8|1713.2|1713.8|1713.2|1713.6|1713|0
1608281780000|2020-12-18 08:56:20|1714|1713.4|1714|1713.2|1714|1713.6|1714|1713.2|2
1608281790000|2020-12-18 08:56:30|1714.2|1713.6|1714.2|1713.6|1714.2|1713.6|1714.2|1713.6|65
1608281800000|2020-12-18 08:56:40|||||||||235
1608281810000|2020-12-18 08:56:50|1714.4|1713.8|1714.8|1714.2|1715|1714.8|1714.4|1713.8|1964
1608281820000|2020-12-18 08:57:00|1714.6|1714|1714.6|1714.2|1714.6|1714.2|1714.6|1714|0
1608281830000|2020-12-18 08:57:10|1714.4|1714|1714.4|1713.8|1714.4|1714|1713.8|1713.2|605
1608281840000|2020-12-18 08:57:20|1714.2|1714|1713.6|1713.2|1714.4|1714|1713.6|1713.2|595
1608281850000|2020-12-18 08:57:30|1713.4|1713|1713.6|1713.2|1713.6|1713.2|1713|1712.4|343
1608281860000|2020-12-18 08:57:40|1714|1713.4|1713.6|1713.2|1714|1713.4|1713.6|1713.2|545
1608281870000|2020-12-18 08:57:50|1713.4|1713|1713.2|1712.6|1713.6|1713|1713.2|1712.6|145
1608281880000|2020-12-18 08:58:00|1713.4|1712.4|1713.6|1712.8|1713.6|1712.8|1713.4|1712.2|291
1608281890000|2020-12-18 08:58:10|1713.4||1713.4||1713.6||1713.2||150
1608281900000|2020-12-18 08:58:20|1713.6|1712.6|1713.6|1712.8|1713.6|1713|1713.4|1712.6|0
1608281910000|2020-12-18 08:58:30|1713.4|1713|1713.4|1712.8|1713.4|1713|1713.4|1712.8|0
1608281930000|2020-12-18 08:58:50|1713.2|1713|1712.2|1711.4|1713.2|1713|1712.2|1711.4|1163
1608281940000|2020-12-18 08:59:00|1712|1711.6|1713.2|1712.4|1713.2|1712.4|1712|1711.6|1032
1608281950000|2020-12-18 08:59:10|1713|1712.6|1713.2|1712.8|1713.2|1713|1713|1712.4|1024
1608281960000|2020-12-18 08:59:20|1713|1712.4|1712.6|1711.8|1713|1712.4|1712.2|1711.8|200
1608281970000|2020-12-18 08:59:30|1712.8|1712.6|1713.6|1713|1713.8|1713.2|1712.8|1712.4|2721
1608281980000|2020-12-18 08:59:40|1713.4|1712.6|1713.2|1712.6|1713.6|1713|1713.2|1712.6|41
1608281990000|2020-12-18 08:59:50|1713.4|1712.2|1712.6|1711.8|1713.4|1712.2|1712|1711.4|892
1608282000000|2020-12-18 09:00:00|1712.8|1712|1712|1711.4|1713.4|1713|1712|1711.4|2216
1608282010000|2020-12-18 09:00:10|1712.2|1711.6|1711.6|1711|1713|1712.2|1711.4|1711|606
1608282020000|2020-12-18 09:00:20|1711.8|1711.2|1712|1711.4|1712.2|1711.6|1711.4|1711|1819
1608282030000|2020-12-18 09:00:30|1712.4|1711.6|1712.8|1712.2|1713.2|1712.8|1712.2|1711.6|2383
1608282040000|2020-12-18 09:00:40|1712.4|1712|1712|1711.4|1712.4|1712|1711.8|1711.4|1549
1608282050000|2020-12-18 09:00:50|1712.8|1712.6|1711.6|1711.2|1713.4|1712.8|1711.4|1711.2|12231
1608282060000|2020-12-18 09:01:00|1711.8|1711.4|1712.8|1712.4|1713|1712.8|1711.6|1711.2|5721
1608282070000|2020-12-18 09:01:10|1713||1712.8||1713||1712.8||0
1608282080000|2020-12-18 09:01:20|1713|1712|1711.8|1711.6|1713|1712|1711.8|1711.2|134
1608282090000|2020-12-18 09:01:30|1712.2|1711.8|1712.2|1711.6|1712.4|1712|1712.2|1711.6|2
1608282100000|2020-12-18 09:01:40|1712|1711.2|1711.4|1711|1712|1711.2|1711.2|1711|527
1608282110000|2020-12-18 09:01:50|1711.2|1710.8|1711.8|1711.2|1712|1711.8|1711.2|1710.8|1436
1608282120000|2020-12-18 09:02:00|1712|1711.4|1712.2|1711.8|1712.4|1712|1711.8|1711.4|1410
1608282130000|2020-12-18 09:02:10|1712.6|1712|1713.2|1712.8|1713.4|1712.8|1712.4|1712|2643
1608282140000|2020-12-18 09:02:20|1713|1712.6|1712.8|1712.2|1713.2|1712.6|1712.4|1712|191
1608282150000|2020-12-18 09:02:30|1712.6|1712|1711.6|1711|1712.6|1712|1711.6|1711|0
1608282160000|2020-12-18 09:02:40|1711.8|1711.2|1712|1711.4|1712|1711.4|1711.8|1711.2|0
1608282170000|2020-12-18 09:02:50|1712.2|1711.2|1712.4|1712|1713|1712.6|1712.2|1711.2|3677
1608282180000|2020-12-18 09:03:00|1712.8|1712.2|1712.6|1712.2|1712.8|1712.6|1712.2|1712|817
1608282190000|2020-12-18 09:03:10|1712.4|1712|1712.6|1712.2|1712.6|1712.2|1712.4|1712|1
1608282200000|2020-12-18 09:03:20||1712||1712.2||1712.4||1712|810
1608282210000|2020-12-18 09:03:30|1712.8|1712.4|1713.4|1713|1713.4|1713|1712.8|1712.4|1960
1608282220000|2020-12-18 09:03:40|1713.2|1712.8|1712.4|1712|1713.2|1713|1712.4|1712|2395
1608282230000|2020-12-18 09:03:50|1712.2|1712.2|1712.8|1712.2|1713|1712.4|1711.8|1711.2|1969
1608282240000|2020-12-18 09:04:00|1713|1712.4|1712.6|1712|1713|1712.4|1712.6|1712|1084
1608282250000|2020-12-18 09:04:10|1712.4|1712.2|1712.4|1712|1712.4|1712.2|1712.4|1712|0
1608282260000|2020-12-18 09:04:20|1712.6|1712.2|1713.4|1713|1713.4|1713|1712.6|1712.2|935
1608282270000|2020-12-18 09:04:30|1713.6|1713.2|1714.2|1713.8|1714.2|1713.8|1713.6|1713.2|3490
1608282290000|2020-12-18 09:04:50|1714|1713.6|1713.6|1713|1714|1713.6|1713.6|1713|1073
1608282300000|2020-12-18 09:05:00|1713.4|1712.8|1712.8|1712.2|1713.4|1712.8|1712.6|1712|956
1608282310000|2020-12-18 09:05:10|1712.6|1712.4|1712.8|1712.4|1712.8|1712.4|1712.6|1712.2|864
1608282320000|2020-12-18 09:05:20|1712.6|1712.2|1712.8|1712.4|1713|1712.6|1712.6|1712.2|648
1608282330000|2020-12-18 09:05:30|1712.6||1712.8||1712.8||1712.6||178
1608282340000|2020-12-18 09:05:40|1713|1712.6|1712.6|1712.2|1713|1712.8|1712.4|1712|3825
1608282350000|2020-12-18 09:05:50|1712.4|1712|1712.4|1711.8|1712.6|1712|1712.2|1711.8|0
1608282360000|2020-12-18 09:06:00|1712.2|1712|1712.6|1712.4|1712.6|1712.4|1712.2|1712|401
1608282380000|2020-12-18 09:06:20|1712.4|1712|1712.2|1711.8|1712.4|1712|1712|1711.8|29
1608282390000|2020-12-18 09:06:30|1712.4|1711.6|1713.4|1712.8|1713.4|1713|1712.4|1711.6|3083
1608282400000|2020-12-18 09:06:40|1713.6|1713|1714.4|1714|1714.6|1714.4|1713.6|1712.8|799
1608282410000|2020-12-18 09:06:50|1714.6|1713.8|1716.4|1715.8|1716.6|1716|1714.4|1713.8|7943
1608282420000|2020-12-18 09:07:00|1716.6|1716|1717.6|1717.4|1717.8|1717.4|1716.6|1716|1737
1608282430000|2020-12-18 09:07:10|1717.8|1717.2|1718.4|1717.8|1718.6|1718|1717.8|1717|761
1608282440000|2020-12-18 09:07:20|1718.6|1718|1718.8|1718.4|1719|1718.4|1718.6|1717.8|221
1608282450000|2020-12-18 09:07:30|1718.6|1718.2|1718.8|1718.4|1718.8|1718.4|1718.6|1718.2|151
1608282460000|2020-12-18 09:07:40|1718.6|1718.2|1719.2|1718.4|1719.8|1719.2|1718.6|1718|1201
1608282470000|2020-12-18 09:07:50|1718.6|1718.2|1718.8|1718.2|1719.2|1718.8|1718.2|1718|896
1608282480000|2020-12-18 09:08:00|1719|1718.4|1718.8|1718|1719.2|1718.6|1718.8|1718|0
1608282490000|2020-12-18 09:08:10|1718.6|1717.8|1718.2|1717.6|1718.6|1717.8|1718|1717.4|617
1608282500000|2020-12-18 09:08:20|1718|1717.8|1718.2|1718|1718.2|1718|1718|1717.4|1640
1608282510000|2020-12-18 09:08:30|1718.4|1718.2|1718.8|1718|1719|1718.8|1718.4|1718|1091
1608282520000|2020-12-18 09:08:40|1719|1718.2|1718.4|1717.8|1719|1718.6|1718.2|1717.6|983
1608282530000|2020-12-18 09:08:50|1718.6|1718|1719|1718.4|1719|1718.6|1718.4|1717.8|548
1608282540000|2020-12-18 09:09:00|1719.4|1718.6|1720.6|1720|1720.6|1720.4|1719.2|1718.6|2931
1608282550000|2020-12-18 09:09:10|1720.4|1719.8|1721.8|1721.4|1721.8|1721.4|1720.4|1719.8|1369
1608282560000|2020-12-18 09:09:20|1721.6|1721.2|1723.4|1722.8|1723.8|1723.2|1721.6|1721|2444
1608282570000|2020-12-18 09:09:30|1723.2|1723|1723.2|1722.6|1724.4|1724|1722.8|1722.2|1701
1608282580000|2020-12-18 09:09:40|1723.6|1722.8|1724|1723|1725.2|1724.6|1723.6|1722.6|11477
1608282590000|2020-12-18 09:09:50|1723.8|1723.4|1724|1723.6|1724|1723.6|1723.8|1723|100
1608282600000|2020-12-18 09:10:00|1724.4|1723.8|1723.8|1723.2|1724.4|1724.2|1723.8|1723|1002
1608282610000|2020-12-18 09:10:10|1723.2|1723|1722.6|1721.8|1723.4|1723|1722.6|1721.8|607
1608282620000|2020-12-18 09:10:20|1722.4|1721.6|1723.4|1722.8|1723.6|1723|1722|1721.4|1576
1608282630000|2020-12-18 09:10:30|1723.2|1722.6|1722.6|1721.8|1723.2|1722.6|1722.6|1721.8|745
1608282640000|2020-12-18 09:10:40|1722.8|1722|1723.2|1722.6|1724.2|1723.6|1722.8|1722|2339
1608282650000|2020-12-18 09:10:50|1723|1722.4|1723.2|1722.8|1723.6|1723.2|1722.6|1721.8|4084
1608282660000|2020-12-18 09:11:00|1723|1723|1723|1722.6|1723.2|1723|1722.8|1722.2|28
1608282670000|2020-12-18 09:11:10|1722.8|1722.4|1722.8|1722.4|1723|1722.8|1722.6|1722.2|1102
1608282680000|2020-12-18 09:11:20|1722.6|1722.2|1722.8|1722.2|1722.8|1722.6|1722.4|1721.8|375
1608282690000|2020-12-18 09:11:30|1722.6|1722|1722|1721.6|1722.8|1722|1721.8|1721.4|301
1608282700000|2020-12-18 09:11:40|1722.2|1721.4|1723.8|1723.4|1723.8|1723.6|1722.2|1721.4|6289
1608282710000|2020-12-18 09:11:50|1724.2|1723.6|1724|1723.4|1724.4|1724|1724|1723.4|2072
1608282720000|2020-12-18 09:12:00|1723.8|1723.6|1724|1723.6|1724|1723.6|1723.6|1723.4|701
1608282730000|2020-12-18 09:12:10|1723.8|1723.8|1723.6|1723|1724|1723.8|1723.6|1723|684
1608282740000|2020-12-18 09:12:20|1723.4|1722.8|1723|1722.4|1723.6|1722.8|1722.8|1722.4|1105
1608282750000|2020-12-18 09:12:30|1722.8|1722.6|1723|1722.4|1723|1722.6|1722.8|1722.4|0
1608282760000|2020-12-18 09:12:40|1722.8|1722.6|1723|1722.4|1723|1722.8|1722.8|1722.4|550
1608282770000|2020-12-18 09:12:50|1723.4|1722.6|1722.8|1722.4|1723.8|1723|1722.8|1722.4|902
1608282780000|2020-12-18 09:13:00|1722.6|1722.2|1722|1721.4|1722.6|1722.2|1722|1721.4|657
1608282790000|2020-12-18 09:13:10|1722.4|1721.6|1722.8|1722.2|1722.8|1722.2|1722.4|1721.4|363
1608282800000|2020-12-18 09:13:20|1722.6|1722.4|1722.6|1722|1722.6|1722.4|1722.4|1721.8|301
1608282810000|2020-12-18 09:13:30|1722.4|1721.8|1722|1721.6|1722.4|1721.8|1722|1721.4|0
1608282820000|2020-12-18 09:13:40|1722.2|1721.8|1722.2|1721.6|1722.2|1721.8|1722|1721.6|0
1608282830000|2020-12-18 09:13:50||1721.8||1722||1722||1721.6|5473
1608282840000|2020-12-18 09:14:00|1722|1721.6|1721.2|1720.6|1722.2|1722|1720.6|1720.2|8537
1608282850000|2020-12-18 09:14:10|1721|1720.8|1721.6|1721|1721.6|1721.2|1721|1720.6|1782
1608282860000|2020-12-18 09:14:20|1721.4|1721.2|1721.4|1721|1721.6|1721.2|1721.4|1721|0
1608282870000|2020-12-18 09:14:30|1721.2|1720.8|1721.4|1720.8|1721.4|1721|1721|1720.6|643
1608282880000|2020-12-18 09:14:40|1721.6|1721|1721.4|1720.8|1721.6|1721.4|1721.4|1720.8|1557
1608282890000|2020-12-18 09:14:50|1721.2|1720.6|1721|1720.6|1721.2|1720.8|1721|1720.6|656
1608282900000|2020-12-18 09:15:00|1721.2|1720.8|1721.2|1720.8|1721.6|1721.2|1721|1720.4|3502
1608282910000|2020-12-18 09:15:10|1721|1720.6|1721|1720.2|1721.2|1720.6|1720.8|1720|136
1608282920000|2020-12-18 09:15:20|1720.8|1720|1720.2|1719.6|1721|1720.2|1720.2|1719.4|1185
1608282930000|2020-12-18 09:15:30|1720|1719.4|1718.8|1718.4|1720|1719.4|1718.8|1718.4|2112
1608282940000|2020-12-18 09:15:40|1719|1718.6|1719|1718.4|1719.4|1718.8|1718.8|1718.4|259
1608282950000|2020-12-18 09:15:50|1718.8|1718.2|1717.6|1717|1719|1718.2|1717.4|1717|2688
1608282960000|2020-12-18 09:16:00|1717.8|1717.2|1718.4|1717.8|1718.4|1718|1717.6|1717.2|5341
1608282970000|2020-12-18 09:16:10|1718.6|1718|1719|1718.4|1719|1718.6|1718.6|1718|60
1608282980000|2020-12-18 09:16:20|1718.8|1718.6|1717.8|1717.4|1719|1718.6|1717.8|1717.4|6159
1608282990000|2020-12-18 09:16:30|1718|1717.6|1717.8|1717.2|1718|1717.8|1717.6|1717|731
1608283000000|2020-12-18 09:16:40|1717.6|1717.4|1717.6|1717|1718|1717.6|1717.4|1717|1847
1608283010000|2020-12-18 09:16:50|1717.4|1717.2|1717|1716.4|1717.8|1717.2|1716.8|1716.2|1194
1608283020000|2020-12-18 09:17:00|1716.8|1716.2|1717.4|1716.8|1717.8|1717.2|1715|1714.6|10702
1608283030000|2020-12-18 09:17:10|1717.2|1716.4|1717.2|1716.4|1717.4|1716.4|1716.8|1716.2|1428
1608283040000|2020-12-18 09:17:20|1717|1716.2|1717|1716.4|1717.2|1716.4|1716.6|1716|730
1608283050000|2020-12-18 09:17:30|1717.2||1717||1717.2||1717||0
1608283060000|2020-12-18 09:17:40|1716.8|1716.2|1716.4|1715.6|1716.8|1716.2|1716.2|1715.6|282
1608283070000|2020-12-18 09:17:50|1716.2|1715.8|1716.2|1715.6|1716.4|1716|1716.2|1715.6|0
1608283080000|2020-12-18 09:18:00|1716|1715.4|1716.2|1715.6|1716.2|1715.6|1716|1715.4|0
1608283090000|2020-12-18 09:18:10|1716|1715.4|1715.8|1715.2|1716|1715.4|1715.6|1715|0
1608283100000|2020-12-18 09:18:20|1715.6|1715|1714.2|1713.6|1716|1715.2|1713.8|1713.4|8949
1608283110000|2020-12-18 09:18:30|1714|1713.8|1715.6|1714.8|1715.8|1715.2|1714|1713.6|7303
1608283120000|2020-12-18 09:18:40|1715.8|1715|1715.4|1714.8|1716|1715.6|1715|1714.4|3147
1608283130000|2020-12-18 09:18:50|1715.6|1714.6|1715.4|1714.8|1715.6|1714.8|1715|1714.4|1000
1608283140000|2020-12-18 09:19:00|1715.2|1714.4|1715|1714.4|1715.4|1714.8|1714.4|1713.6|3307
1608283150000|2020-12-18 09:19:10|1714.8|1714.2|1714.8|1714.4|1714.8|1714.4|1714.4|1713.8|166
1608283160000|2020-12-18 09:19:20|1714.6|1714.2|1715|1714.4|1715|1714.4|1714.2|1713.6|2697
1608283170000|2020-12-18 09:19:30|1714.8|1714|1714.6|1714|1715|1714.6|1714.2|1713.6|2225
1608283180000|2020-12-18 09:19:40|1714.8||1714.6||1714.8||1714.6||0
1608283190000|2020-12-18 09:19:50|1714.8|1714.2|1714.8|1714.4|1715|1714.8|1714.6|1714.2|726
1608283200000|2020-12-18 09:20:00|1714.6|1714.2|1714.4|1713.8|1714.6|1714.2|1714|1713.2|205
1608283210000|2020-12-18 09:20:10|1714.2|1713.6|1713.8|1713.2|1714.4|1713.8|1713.8|1713|0
1608283220000|2020-12-18 09:20:20|1713.6|1713|1713.4|1713|1713.6|1713.2|1713.4|1712.6|150
1608283230000|2020-12-18 09:20:30|1713.2|1712.6|1712.2|1711.8|1713.2|1712.8|1712.2|1711.8|281
1608283240000|2020-12-18 09:20:40|1712.4|1712|1712.4|1711.8|1712.4|1712|1712.4|1711.8|201
1608283250000|2020-12-18 09:20:50|1712.2|1711.2|1711.6|1711.4|1712.2|1711.6|1711.4|1711.2|4070
1608283260000|2020-12-18 09:21:00|1711.8|1711.2|1711.6|1711|1711.8|1711.4|1711.6|1711|382
1608283270000|2020-12-18 09:21:10|1711.4|1710.8|1712.4|1712|1712.4|1712.2|1711.2|1710.8|4999
1608283280000|2020-12-18 09:21:20|1712.2|1711.6|1711.8|1711.2|1712.4|1711.6|1711.8|1711.2|0
1608283290000|2020-12-18 09:21:30|1711.6|1711|1711.8|1711.4|1711.8|1711.4|1711.4|1710.8|0
1608283300000|2020-12-18 09:21:40|1711.6|1711.2|1712|1711.4|1712|1711.4|1711.2|1710.8|2927
1608283310000|2020-12-18 09:21:50|1711.8|1711.6|1711.8|1711|1711.8|1711.8|1711.4|1710.8|582
1608283320000|2020-12-18 09:22:00|1711.6|1711.2|1712.4|1711.8|1712.4|1712|1711.6|1711|1455
1608283340000|2020-12-18 09:22:20|1712.6|1712|1712.4|1711.8|1712.6|1712.2|1712.2|1711.8|1079
1608283350000|2020-12-18 09:22:30|1712.2|1712|1712.2|1711.8|1712.2|1712|1712.2|1711.8|0
1608283360000|2020-12-18 09:22:40|1712.4|1711.6|1712.2|1711.8|1712.4|1712.2|1712.2|1711.6|2181
1608283370000|2020-12-18 09:22:50|1712|1711.6|1712|1711.4|1712.2|1711.6|1711.6|1711.4|1088
1608283380000|2020-12-18 09:23:00|1711.8|1711.2|1711.6|1711|1711.8|1711.2|1711.6|1711|0
1608283390000|2020-12-18 09:23:10|1711.4||1711.4||1711.4||1711.4||0
1608283400000|2020-12-18 09:23:20|1711.6|1711.2|1711.6|1711|1711.6|1711.4|1711.6|1711|355
1608283410000|2020-12-18 09:23:30|1711.4|1710.8|1711.2|1710.8|1711.4|1710.8|1711.2|1710.8|931
1608283420000|2020-12-18 09:23:40||1711||1711||1711||1710.8|0
1608283430000|2020-12-18 09:23:50|1711.4|1711.2|1711.6|1711.2|1711.6|1711.4|1711.2|1711.2|1104
1608283440000|2020-12-18 09:24:00|1711.8|1711|1711.8|1711|1712.2|1711.6|1711.8|1711|836
1608283450000|2020-12-18 09:24:10|1711.6|1711.2|1711.4|1710.8|1711.6|1711.2|1711|1710.8|818
1608283460000|2020-12-18 09:24:20|1711.2|1710.6|1710.2|1709.8|1711.2|1710.6|1710|1709.6|881
1608283470000|2020-12-18 09:24:30|1710|1709.6|1710.2|1709.6|1710.2|1710|1709.8|1709.4|1801
1608283480000|2020-12-18 09:24:40|1710|1709.4|1709.8|1709.4|1710|1709.4|1709.8|1709.4|0
1608283490000|2020-12-18 09:24:50|1710.2|1710|1711.4|1710.8|1712.2|1711.4|1710.2|1710|3111
1608283500000|2020-12-18 09:25:00|1711.2|1710.6|1711|1710.4|1711.6|1710.8|1710.8|1710.2|5
1608283510000|2020-12-18 09:25:10|1711.2|1710.6|1711.2|1710.6|1711.4|1710.8|1711|1710.4|0
1608283520000|2020-12-18 09:25:20|1711|1710.4|1710.4|1709.8|1711|1710.4|1710|1709.4|1
1608283530000|2020-12-18 09:25:30|1710.2|1709.6|1709.8|1709.2|1710.4|1709.6|1709.6|1708.8|0
1608283540000|2020-12-18 09:25:40|1709.6|1709|1709.6|1709|1709.8|1709|1709.6|1709|0
1608283550000|2020-12-18 09:25:50|1709.8|1709.2|1710.6|1710|1710.6|1710|1709.8|1709.2|1301
1608283560000|2020-12-18 09:26:00|1710.4|1709.8|1710|1709.4|1710.4|1710|1709.8|1709.4|3
1608283570000|2020-12-18 09:26:10|1709.8|1709.2|1709.8|1709.2|1710|1709.6|1709.2|1708.6|793
1608283580000|2020-12-18 09:26:20|||||||||1
1608283590000|2020-12-18 09:26:30|1710|1709.4|1710|1709.6|1710|1709.8|1710|1709.4|584
1608283600000|2020-12-18 09:26:40|1709.8|1709.4|1710|1709.6|1710|1709.6|1709.8|1709.2|223
1608283610000|2020-12-18 09:26:50|1710.4|1709.8|1710.6|1710|1710.8|1710.2|1710.2|1709.8|560
1608283620000|2020-12-18 09:27:00|1710.4|1709.8|1710.2|1709.6|1710.6|1710|1710.2|1709.6|0
1608283630000|2020-12-18 09:27:10|1710|1709.4|1710|1709.2|1710|1709.4|1710|1709.2|0
1608283640000|2020-12-18 09:27:20|1709.8|1709.4|1710|1709.2|1710|1709.4|1709.6|1709.2|128
1608283650000|2020-12-18 09:27:30|1710.2|1709.4|1710.4|1709.8|1710.6|1710|1710.2|1709.2|786
1608283660000|2020-12-18 09:27:40|1710.2|1709.6|1710.6|1710.4|1710.8|1710.4|1710.2|1709.6|468
1608283670000|2020-12-18 09:27:50|1711|1710.6|1712.4|1712|1712.4|1712|1710.6|1710.4|3870
1608283680000|2020-12-18 09:28:00|1712.2|1711.8|1712.2|1711.6|1712.4|1711.8|1711.8|1711.4|356
1608283690000|2020-12-18 09:28:10|1712.4|1711.4|1711.4|1711|1712.4|1711.4|1711.4|1710.8|1
1608283700000|2020-12-18 09:28:20|1711.2|1710.8|1710.8|1710.2|1711.2|1710.8|1710.8|1710.2|249
1608283710000|2020-12-18 09:28:30|1710.6|1710|1710.2|1709.6|1710.8|1710.2|1710.2|1709.6|749
1608283720000|2020-12-18 09:28:40|1710|1709.4|1710|1709.4|1710.4|1709.8|1710|1709.4|682
1608283730000|2020-12-18 09:28:50|1710.2|1709.6|1711|1710.2|1711|1710.4|1709.8|1709.4|426
1608283740000|2020-12-18 09:29:00|1710.8|1710|1710.6|1710|1710.8|1710.4|1710.6|1710|0
1608283750000|2020-12-18 09:29:10|1710.4||1710.2||1710.4||1710.2||40
1608283770000|2020-12-18 09:29:30|1710.4|1709.8|1710.2|1710|1710.4|1710|1710|1709.8|19
1608283780000|2020-12-18 09:29:40|1710.4|1710.2|1711.4|1710.8|1712|1711.6|1710.4|1710.2|1190
1608283790000|2020-12-18 09:29:50|1711.6|1711|1711.2|1710.8|1711.6|1711|1711.2|1710.8|0
1608283800000|2020-12-18 09:30:00|1711.4|1711|1711.6|1711|1711.8|1711.4|1711.4|1710.8|292
1608283810000|2020-12-18 09:30:10|1711.4|1710.8|1711|1710.4|1711.4|1710.8|1711|1710.4|0
1608283820000|2020-12-18 09:30:20|1710.8|1710.2|1710|1709.4|1710.8|1710.2|1709.8|1709.4|672
1608283830000|2020-12-18 09:30:30|1709.8|1709.2|1710|1709.6|1710|1709.6|1709.6|1709.2|550
1608283840000|2020-12-18 09:30:40|1710.2||1710.2||1710.2||1710.2||0
1608283850000|2020-12-18 09:30:50|1710|1709.4|1709.8|1709.2|1710|1709.4|1709.8|1709.2|0
1608283860000|2020-12-18 09:31:00|1709.6|1709|1709.6|1709.2|1709.6|1709.2|1709.4|1709|406
1608283870000|2020-12-18 09:31:10||1709||1709||1709.2||1709|95
1608283880000|2020-12-18 09:31:20|1709.4|1708.8|1708.8|1708.4|1709.4|1708.8|1708.8|1708.4|241
1608283890000|2020-12-18 09:31:30|1708.6|1708.2|1709|1708.4|1709|1708.4|1708.6|1708.2|0
1608283900000|2020-12-18 09:31:40|1708.8|1708.6|1708.4|1708.2|1709.4|1708.8|1708.4|1707.8|2200
1608283910000|2020-12-18 09:31:50|1708.6|1708|1708|1707.4|1708.6|1708.4|1707.8|1707.2|215
1608283920000|2020-12-18 09:32:00|1707.8|1707.2|1708.6|1708.2|1708.6|1708.2|1707.8|1707|1412
1608283940000|2020-12-18 09:32:20|1708.4|1708|1708.4|1707.8|1708.4|1708|1708.4|1707.8|266
1608283960000|2020-12-18 09:32:40|1708.2|1707.6|1708.4|1707.8|1708.6|1708.2|1707.8|1707.6|1937
1608283970000|2020-12-18 09:32:50|1708|1708|1707.4|1706.8|1708.4|1708.2|1707|1706.6|1343
1608283980000|2020-12-18 09:33:00|1707.2|1706.6|1707|1706.4|1707.2|1706.8|1706.8|1706.4|675
1608283990000|2020-12-18 09:33:10|1706.8|1706.2|1706.2|1706|1706.8|1706.4|1706|1705.4|1171
1608284000000|2020-12-18 09:33:20|1706|1705.8|1706.2|1705.8|1706.2|1705.8|1706|1705.8|1449
1608284010000|2020-12-18 09:33:30|1706|1705.6|1705.4|1705|1706.2|1705.6|1705.2|1705|3437
1608284020000|2020-12-18 09:33:40|1705.2|1704.8|1704.6|1704.4|1705.4|1705|1704.6|1704.2|5482
1608284030000|2020-12-18 09:33:50|1705|1704.8|1704|1703.6|1705|1704.8|1704|1703.6|3390
1608284040000|2020-12-18 09:34:00|1703.8|1703.4|1704.4|1703.8|1704.8|1704.4|1703.8|1703.2|2502
1608284050000|2020-12-18 09:34:10|1704.6|1703.6|1703.6|1703.2|1704.8|1704.4|1703.6|1703.2|872
1608284060000|2020-12-18 09:34:20|1703.2|1703|1703.2|1702.8|1703.4|1703|1703|1702.6|216
1608284070000|2020-12-18 09:34:30|1703|1702.6|1702.8|1702.2|1703|1702.8|1702.8|1702.2|0
1608284080000|2020-12-18 09:34:40|1702.6|1702|1702.2|1701.6|1702.6|1702.2|1702.2|1701.4|1880
1608284090000|2020-12-18 09:34:50|1701.8|1701.8|1702|1701.6|1702.4|1702.2|1701.8|1701.4|2144
1608284100000|2020-12-18 09:35:00|1702.2|1701.8|1702.2|1701.6|1702.4|1701.8|1701.4|1700.6|5591
1608284110000|2020-12-18 09:35:10|1702|1701.4|1701.8|1701.4|1702|1701.4|1701.8|1701.2|0
1608284120000|2020-12-18 09:35:20|1702|1701.6|1702|1701.4|1702.2|1702|1701.6|1701.2|1449
1608284130000|2020-12-18 09:35:30|1701.8|1701.2|1702|1701.6|1702|1701.6|1701.8|1701.2|82
1608284140000|2020-12-18 09:35:40|1702.2|1701.8|1702.4|1701.8|1702.4|1702.2|1702|1701.6|2790
1608284150000|2020-12-18 09:35:50|1702.2|1702|1703|1702.6|1703|1702.6|1702.2|1702|318
1608284160000|2020-12-18 09:36:00|1702.8|1702.4|1702.8|1702.4|1703|1702.4|1702.6|1702.4|135
1608284170000|2020-12-18 09:36:10|1702.6|1702.2|1702.2|1701.6|1702.6|1702.2|1701.8|1701.4|863
1608284180000|2020-12-18 09:36:20|1702|1701.4|1701.4|1701|1702|1701.4|1701.4|1700.8|373
1608284190000|2020-12-18 09:36:30|1701.8|1701.2|1701.6|1701|1701.8|1701.4|1701.6|1701|158
1608284200000|2020-12-18 09:36:40|1701.4|1700.8|1701.2|1700.8|1701.4|1700.8|1701|1700.8|856
1608284210000|2020-12-18 09:36:50|1701|1700.6|1700.6|1700.2|1701.2|1700.6|1700.4|1700.2|866
1608284220000|2020-12-18 09:37:00|1701|1700.4|1700.8|1700.2|1701|1700.6|1700.4|1700.2|3357
1608284230000|2020-12-18 09:37:10|1700.6|1700.4|1700.8|1700|1700.8|1700.4|1700.6|1700|5071
1608284240000|2020-12-18 09:37:20||1700.2||1700.2||1700.2||1700.2|0
1608284250000|2020-12-18 09:37:30|1701.2|1700|1701|1700.6|1701.2|1700.6|1700.4|1700|6242
1608284260000|2020-12-18 09:37:40|1701.2|1700.4|1700.8|1700.2|1701.2|1700.6|1700.8|1700|150
1608284270000|2020-12-18 09:37:50|1700.6|1700|1700.8|1700.2|1700.8|1700.2|1700.6|1700|0
1608284280000|2020-12-18 09:38:00|1700.6|1700|1700.6|1700.2|1700.6|1700.2|1700.6|1700|50
1608284290000|2020-12-18 09:38:10|1700.4|1700|1700|1699.4|1700.8|1700|1699.4|1699.2|7435
1608284300000|2020-12-18 09:38:20|1699.8|1699.2|1699.8|1699.2|1700|1699.4|1699.4|1699|962
1608284310000|2020-12-18 09:38:30|1699.6|1699|1699.8|1699.4|1699.8|1699.4|1699.4|1699|206
1608284320000|2020-12-18 09:38:40||1699.6||1699.4||1699.6||1699.4|1
1608284330000|2020-12-18 09:38:50|1700|1699.6|1700.8|1700.4|1700.8|1700.6|1699.8|1699.6|3657
1608284340000|2020-12-18 09:39:00|1701|1700.6|1701|1700.4|1701.2|1700.8|1700.8|1700.4|873
1608284350000|2020-12-18 09:39:10|1701.2|1700.6|1701.2|1701|1701.4|1701|1701.2|1700.6|55
1608284360000|2020-12-18 09:39:20|1701.4|1701.2|1701.6|1701.2|1702|1701.4|1701.4|1701|1952
1608284370000|2020-12-18 09:39:30|1701.4|1701|1701|1700.6|1701.4|1701|1700.8|1700.4|947
1608284380000|2020-12-18 09:39:40|1701.4|1700.8|1701.4|1701|1701.6|1701.4|1701.2|1700.8|2476
1608284390000|2020-12-18 09:39:50|1701.6||1701.4||1701.6||1701.4||0
1608284400000|2020-12-18 09:40:00|1701.2|1700.8|1700.8|1700.2|1701.2|1700.8|1700.4|1700.2|780
1608284410000|2020-12-18 09:40:10|1700.6|1699.8|1700.6|1699.8|1700.6|1700|1700.2|1699.8|48
1608284420000|2020-12-18 09:40:20|1700.8|1700|1701.2|1700.8|1701.2|1700.8|1700.4|1700|5919
1608284430000|2020-12-18 09:40:30|1701|1700.6|1700.8|1700.4|1701|1700.8|1700.6|1700|1126
1608284440000|2020-12-18 09:40:40|1701|1700.6|1700.8|1700.4|1701|1700.6|1700.8|1700.4|135
1608284450000|2020-12-18 09:40:50|1701|1700.6|1700.8|1700.4|1701|1700.8|1700.8|1700.4|435
1608284460000|2020-12-18 09:41:00|1700.6|1700.2|1700.8|1700.4|1700.8|1700.4|1700.6|1700.2|665
1608284470000|2020-12-18 09:41:10|1701|1700.8|1701.8|1701.4|1702.2|1701.6|1701|1700.4|3394
1608284480000|2020-12-18 09:41:20|1702|1701.6|1702.2|1701.6|1702.4|1701.6|1701.8|1701.4|0
1608284490000|2020-12-18 09:41:30|1702.4|1701.4|1701.6|1701|1702.4|1701.4|1701.4|1701|1549
1608284500000|2020-12-18 09:41:40|1701.4|1701.2|1701.4|1701.2|1701.6|1701.2|1701.4|1701|0
1608284510000|2020-12-18 09:41:50||1701||1701||1701.2||1701|0
1608284520000|2020-12-18 09:42:00|1701.6|1701.2|1702.2|1701.6|1702.4|1701.8|1701.6|1701|1915
1608284530000|2020-12-18 09:42:10|1702.4|1701.8|1702.4|1702|1702.6|1702|1702.4|1701.8|0
1608284540000|2020-12-18 09:42:20|1702.2|1701.8|1701.8|1701.4|1702.2|1702|1701.8|1701.4|246
1608284550000|2020-12-18 09:42:30|1701.6|1701|1701.2|1700.6|1701.6|1701|1701|1700.6|5153
1608284560000|2020-12-18 09:42:40|1701|1700.8|1701.2|1700.6|1701.2|1700.8|1701|1700.6|50
1608284570000|2020-12-18 09:42:50||1700.8||1700.8||1700.8||1700.8|0
1608284580000|2020-12-18 09:43:00|1701.4|1701|1702.8|1702.2|1703|1702.6|1701.4|1700.8|2047
1608284590000|2020-12-18 09:43:10|1702.6|1702|1701.8|1701.4|1702.8|1702|1701.4|1701.2|1477
1608284600000|2020-12-18 09:43:20|1701.6|1701.6|1702.2|1701.6|1702.2|1701.8|1701.6|1701.6|293
1608284610000|2020-12-18 09:43:30|1702|1701.4|1701.8|1701.2|1702|1701.4|1701.2|1701|813
1608284620000|2020-12-18 09:43:40|1702|1701.4|1703.2|1702.4|1703.2|1702.4|1702|1701.4|931
1608284630000|2020-12-18 09:43:50|1703|1702.2|1702.8|1702.2|1703|1702.4|1702.6|1702|0
1608284640000|2020-12-18 09:44:00|1703|1702.4|1703|1702.4|1703|1702.4|1702.8|1702.2|0
1608284650000|2020-12-18 09:44:10|1702.8|1702.2|1702.8|1702.4|1702.8|1702.4|1702.6|1702|0
1608284660000|2020-12-18 09:44:20|1703|1702.2|1703|1702.4|1703|1702.6|1703|1702.2|0
1608284670000|2020-12-18 09:44:30|1702.8|1702.6|1701.6|1701.2|1703|1702.6|1701.6|1701.2|1375
1608284680000|2020-12-18 09:44:40|1701.8|1701.4|1701.8|1701.2|1702.2|1701.6|1701.8|1701.2|536
1608284690000|2020-12-18 09:44:50|1701.6|1701|1701.4|1701.2|1701.6|1701.2|1701.4|1701|0
1608284700000|2020-12-18 09:45:00|1701.6|1701.4|1702.6|1702|1702.8|1702|1701.6|1701.4|1581
1608284710000|2020-12-18 09:45:10|1702.4|1702.2|1702.4|1701.8|1702.6|1702.2|1702.2|1701.6|1
1608284720000|2020-12-18 09:45:20|1702.2|1701.6|1702|1701.6|1702.6|1702|1702|1701.6|0
1608284730000|2020-12-18 09:45:30|1702.2|1701.4|1701.6|1701.2|1702.2|1701.4|1701.6|1701|0
1608284740000|2020-12-18 09:45:40|1701.8|1701.4|1702.6|1702.2|1702.6|1702.2|1701.8|1701.2|1883
1608284750000|2020-12-18 09:45:50|||||||||130
1608284760000|2020-12-18 09:46:00|1702.4|1702|1701.6|1701.2|1702.4|1702|1701.2|1701|366
1608284770000|2020-12-18 09:46:10||1701.4||1701.4||1701.4||1701.2|29
1608284780000|2020-12-18 09:46:20||1701.2||1701.4||1701.4||1701.2|0
1608284790000|2020-12-18 09:46:30||1701||1701||1701||1701|0
1608284800000|2020-12-18 09:46:40|1701.4|1701.4|1701.4|1700.8|1701.6|1701.4|1701|1700.6|1574
1608284810000|2020-12-18 09:46:50|1701.2|1700.6|1699.8|1699.2|1701.2|1700.6|1699.4|1699|5982
1608284820000|2020-12-18 09:47:00|1699.6|1699.4|1698.8|1698.4|1699.8|1699.4|1698.8|1698.4|4733
1608284830000|2020-12-18 09:47:10|1698.6|1698.2|1698.4|1698|1698.6|1698.2|1698.4|1698|0
1608284840000|2020-12-18 09:47:20|1698.6|1698.2|1698.8|1698.2|1698.8|1698.6|1698.4|1698|2593
1608284850000|2020-12-18 09:47:30|1699|1698.4|1700.4|1699.8|1700.6|1699.8|1699|1698.4|1639
1608284860000|2020-12-18 09:47:40|1700.2|1700|1700.4|1700|1700.4|1700|1700.2|1699.8|0
1608284870000|2020-12-18 09:47:50|1700.2|1700.2|1700.2|1699.8|1700.6|1700.2|1700.2|1699.8|1188
1608284880000|2020-12-18 09:48:00|1700|1700|1700.2|1699.8|1700.2|1700|1700|1699.8|0
1608284890000|2020-12-18 09:48:10|1700.4|1700|1700.4|1700|1701|1700.6|1700.2|1699.8|1866
1608284900000|2020-12-18 09:48:20|1700.2|1699.8|1699.8|1699.4|1700.2|1699.8|1699.8|1699.4|199
1608284910000|2020-12-18 09:48:30|1700|1699.6|1699.8|1699|1700|1699.6|1699|1698.6|1623
1608284920000|2020-12-18 09:48:40|1700|1699.2|1699.8|1699.4|1700.2|1699.6|1699.8|1699.2|854
1608284930000|2020-12-18 09:48:50|1700|1699.6|1701.4|1700.8|1701.4|1700.8|1700|1699.4|1320
1608284940000|2020-12-18 09:49:00|1701.6|1701|1702|1701.4|1702|1701.4|1701.6|1700.8|739
1608284950000|2020-12-18 09:49:10|1701.8|1701.6|1702.6|1702.2|1702.6|1702.2|1701.8|1701.6|1965
1608284960000|2020-12-18 09:49:20|1702.8|1702.4|1703|1702.6|1703.2|1702.6|1702.8|1702.4|1000
1608284970000|2020-12-18 09:49:30|1702.8|1702.4|1702.2|1702|1702.8|1702.4|1701.8|1701.4|1827
1608284980000|2020-12-18 09:49:40|1702|1701.8|1702.6|1701.8|1702.8|1702.2|1702|1701.8|1905
1608284990000|2020-12-18 09:49:50|1702.8|1702|1702.8|1702.2|1703.4|1702.8|1702.6|1702|1087
1608285000000|2020-12-18 09:50:00|1702.6|1702.6|1701.8|1701.2|1703.2|1702.6|1701.6|1701.2|3148
1608285010000|2020-12-18 09:50:10|1701.6|1701|1701.6|1701.2|1702.2|1701.8|1701.4|1700.8|1076
1608285020000|2020-12-18 09:50:20|1701.8|1701|1701.8|1701.2|1701.8|1701.2|1701.4|1701|1277
1608285030000|2020-12-18 09:50:30|1701.4|1701.4|1701|1700.4|1701.8|1701.6|1700.8|1700.4|1838
1608285040000|2020-12-18 09:50:40|1700.8|1700.2|1701|1700.4|1701|1700.4|1700.8|1700.2|0
1608285050000|2020-12-18 09:50:50|1700.8||1701||1701||1700.8||0
1608285060000|2020-12-18 09:51:00|1700.8|1700.6|1703.4|1702.8|1703.4|1702.8|1700.8|1700.4|5160
1608285070000|2020-12-18 09:51:10|1703.6|1703|1704.4|1703.8|1705|1704.4|1703.6|1703|3009
1608285080000|2020-12-18 09:51:20|1704.6|1704|1705.6|1705|1705.8|1705|1704.6|1704|600
1608285090000|2020-12-18 09:51:30|1705.4|1704.8|1705.4|1704.8|1705.4|1704.8|1704.8|1704.4|3155
1608285100000|2020-12-18 09:51:40|1705.6|1705|1706|1705.4|1706.2|1705.6|1705.6|1705|325
1608285110000|2020-12-18 09:51:50|1705.8|1705.6|1705.6|1705|1705.8|1705.6|1705.6|1705|974
1608285120000|2020-12-18 09:52:00|1705.4|1704.6|1705|1704.4|1705.6|1705|1704.4|1704|2979
1608285130000|2020-12-18 09:52:10|1705.2|1704.6|1705|1704.4|1705.4|1705|1704.8|1704.2|659
1608285140000|2020-12-18 09:52:20|1704.8|1704.2|1705|1704.4|1705|1704.4|1704.6|1704|0
1608285150000|2020-12-18 09:52:30|1704.8|1704.2|1704.6|1704|1705|1704.4|1704.4|1704|780
1608285160000|2020-12-18 09:52:40|1704.8|1704.2|1704.8|1704.2|1705.4|1704.8|1704.6|1704|2022
1608285170000|2020-12-18 09:52:50|1705|1704.4|1704.6|1704|1705.4|1704.6|1704.2|1703.6|2184
1608285180000|2020-12-18 09:53:00|1704.4|1704.2|1704.4|1703.6|1705.2|1704.4|1704|1703.6|3710
1608285190000|2020-12-18 09:53:10|1704.2|1704|1704.4|1704|1704.8|1704|1704.2|1703.6|950
1608285200000|2020-12-18 09:53:20|1704.2|1703.8|1703.8|1703.2|1704.2|1703.8|1703.4|1702.8|127
1608285220000|2020-12-18 09:53:40|1703.6|1703|1703.4|1703|1703.8|1703|1703.4|1702.8|652
1608285230000|2020-12-18 09:53:50|1703.2|1702.8|1703.2|1702.6|1703.4|1702.8|1702.8|1702.4|934
1608285240000|2020-12-18 09:54:00|1703|1702.4|1704|1703.4|1704.2|1703.4|1702.8|1702.4|2753
1608285250000|2020-12-18 09:54:10|1704.2|1703.6|1704|1703.4|1704.4|1703.8|1704|1703.4|400
1608285260000|2020-12-18 09:54:20|1703.8||1704||1704||1703.8||0
1608285270000|2020-12-18 09:54:30|1704.2|1703.6|1704.2|1703.8|1704.2|1703.8|1704|1703.4|0
1608285280000|2020-12-18 09:54:40|1704|1703.6|1704|1703.6|1704.2|1704|1704|1703.6|904
1608285290000|2020-12-18 09:54:50|1704.2|1703.8|1705|1704.6|1705.2|1704.6|1704.2|1703.8|861
1608285300000|2020-12-18 09:55:00|1705.2|1704.8|1706|1705.4|1706|1705.4|1705.2|1704.8|400
1608285310000|2020-12-18 09:55:10|1705.8|1705.2|1706.4|1705.8|1706.8|1706.6|1705.4|1705.2|2993
1608285320000|2020-12-18 09:55:20|1706.6|1706|1706.8|1706|1706.8|1706|1706.6|1706|0
1608285330000|2020-12-18 09:55:30|1706.6|1706.2|1707.6|1707|1707.6|1707|1706.6|1706|0
1608285340000|2020-12-18 09:55:40|1707.8|1707.2|1708|1707.4|1708.2|1707.4|1707.6|1707|206
1608285350000|2020-12-18 09:55:50|1708.8|1707.6|1709.4|1708.8|1709.6|1708.8|1708.6|1707.4|7613
1608285360000|2020-12-18 09:56:00|1709.2|1709.2|1709.4|1709.2|1709.4|1709.2|1709.2|1708.8|469
1608285370000|2020-12-18 09:56:10|1709.8|1709.4|1709.6|1709.2|1709.8|1709.4|1709.6|1709.2|637
1608285380000|2020-12-18 09:56:20|1709.8|1709|1709|1708.6|1709.8|1709|1709|1708.4|2557
1608285390000|2020-12-18 09:56:30|1709.2|1708.8|1709.4|1708.8|1709.4|1708.8|1709|1708.8|61
1608285400000|2020-12-18 09:56:40|1709.6|1709|1710|1709.2|1710|1709.4|1709.6|1708.8|1328
1608285410000|2020-12-18 09:56:50|1709.8|1709.6|1710.6|1710|1710.8|1710.2|1709.8|1709.6|476
1608285420000|2020-12-18 09:57:00|1710.8|1710.2|1711|1710.4|1711.2|1710.6|1710.6|1710|0
1608285430000|2020-12-18 09:57:10|1711.2|1710.6|1711.4|1710.8|1711.4|1710.8|1711.2|1710.6|0
1608285440000|2020-12-18 09:57:20|1711.6|1711|1711.2|1710.8|1711.8|1711.2|1711|1710.8|1222
1608285450000|2020-12-18 09:57:30|1711.6|1711|1710.6|1710|1711.8|1711.2|1710.6|1709.8|1097
1608285460000|2020-12-18 09:57:40|1710.8|1710.2|1711.2|1710.4|1711.2|1710.6|1710.8|1710.2|0
1608285470000|2020-12-18 09:57:50|1711|1710.6|1710|1709.6|1711.2|1710.6|1710|1709.2|2896
1608285480000|2020-12-18 09:58:00|1709.8|1709.4|1710.4|1709.8|1710.4|1709.8|1709.8|1709.4|64
1608285490000|2020-12-18 09:58:10|1710.2|1709.6|1710.4|1710|1711|1710.4|1710.2|1709.4|1955
1608285500000|2020-12-18 09:58:20|1710.2|1709.8|1710.8|1710|1710.8|1710|1710.2|1709.8|186
1608285510000|2020-12-18 09:58:30|1710.6|1709.8|1710|1709.4|1710.6|1709.8|1708.8|1708.4|3377
1608285520000|2020-12-18 09:58:40|1709.8|1709|1710|1709.4|1710|1709.4|1709.6|1709|100
1608285530000|2020-12-18 09:58:50|1709.8|1709|1709.4|1708.6|1710.2|1709.6|1709.2|1708.6|1403
1608285540000|2020-12-18 09:59:00|1709.8|1708.8|1710.2|1709.4|1710.2|1709.4|1709.8|1708.6|2
1608285550000|2020-12-18 09:59:10|1710|1709.6|1710.6|1709.8|1710.8|1710.6|1710|1709.4|1047
1608285560000|2020-12-18 09:59:20|1710.8|1710|1710.4|1709.8|1710.8|1710.2|1710.2|1709.8|412
1608285570000|2020-12-18 09:59:30|1710.6|1710|1711.8|1711.2|1712|1711.2|1710.4|1709.8|2444
1608285580000|2020-12-18 09:59:40|1712|1711|1711.2|1710.6|1712|1711|1710.8|1710.2|1270
1608285590000|2020-12-18 09:59:50|1711.4|1710.8|1712|1711.4|1712|1711.6|1711.2|1710.8|592
1608285600000|2020-12-18 10:00:00|1711.8|1711.2|1712.8|1712.2|1713|1712.4|1711.6|1711|2218
1608285610000|2020-12-18 10:00:10|1712.6|1711.8|1712.2|1711.4|1712.6|1711.8|1712|1711.4|26
1608285620000|2020-12-18 10:00:20|1712|1711.6|1712.2|1711.4|1712.6|1712|1712|1711.4|200
1608285630000|2020-12-18 10:00:30|1712.4|1711.6|1712.4|1712|1712.6|1712|1712.4|1711.4|942
1608285640000|2020-12-18 10:00:40|1712.2|1711.8|1711.4|1710.6|1712.2|1711.8|1710.8|1710.6|772
1608285650000|2020-12-18 10:00:50|1711.2|1711|1711.4|1710.8|1711.4|1711|1711|1710.6|2639
1608285660000|2020-12-18 10:01:00|1711.2||1711.4||1711.4||1711.2||0
1608285670000|2020-12-18 10:01:10|1711.8|1711|1712.4|1711.8|1712.4|1712|1711.8|1711|1786
1608285680000|2020-12-18 10:01:20|1712.6|1712|1712.4|1711.6|1712.6|1712|1712|1711.6|927
1608285690000|2020-12-18 10:01:30|1712.2|1711.8|1712.4|1711.8|1712.4|1712|1712.2|1711.8|0
1608285700000|2020-12-18 10:01:40|1712.2|1712|1712.4|1711.6|1712.4|1712.2|1712.2|1711.6|1389
1608285710000|2020-12-18 10:01:50|1712.6|1711.8|1713.2|1712.6|1713.2|1712.6|1712.6|1711.6|685
1608285720000|2020-12-18 10:02:00|1713.4|1712.8|1713.8|1713.2|1714|1713.2|1713.4|1712.8|72
1608285730000|2020-12-18 10:02:10|1714|1713.6|1714.6|1714|1715|1714.4|1713.8|1713.6|1044
1608285740000|2020-12-18 10:02:20|1714.4|1714.2|1714.8|1714|1715|1714.4|1714.2|1713.6|620
1608285750000|2020-12-18 10:02:30||1714.2||1714||1714.2||1714|0
1608285760000|2020-12-18 10:02:40|1714.6|1714.2|1714.8|1714.2|1714.8|1714.2|1714.4|1714|266
1608285770000|2020-12-18 10:02:50|1714.6|1714.4|1714.8|1714.2|1714.8|1714.6|1714.6|1714.2|914
1608285780000|2020-12-18 10:03:00|1714.6|1713.8|1714.6|1713.8|1714.6|1714|1714.2|1713.6|444
1608285790000|2020-12-18 10:03:10|1714.4|1714|1714.2|1713.6|1714.4|1714|1713.8|1713.2|0
1608285800000|2020-12-18 10:03:20|1714|1713.4|1714.2|1713.6|1714.2|1713.6|1713.6|1712.8|919
1608285810000|2020-12-18 10:03:30|1714.4|1713.4|1714.4|1713.8|1714.6|1713.8|1714.2|1713.4|0
1608285820000|2020-12-18 10:03:40|1714.6|1714|1714.8|1714.4|1715|1714.4|1714.6|1714|1512
1608285830000|2020-12-18 10:03:50|1715|1714.6|1714.6|1714.2|1715|1714.6|1714.6|1713.8|725
1608285840000|2020-12-18 10:04:00|1714.4|1713.8|1713.8|1713|1714.4|1713.8|1713.8|1713|461
1608285850000|2020-12-18 10:04:10|1713.6|1712.8|1713.4|1712.6|1713.8|1713|1713.4|1712.6|0
1608285860000|2020-12-18 10:04:20|1713.6|1712.8|1714.4|1713.8|1714.4|1714.2|1713.6|1712.8|2783
1608285870000|2020-12-18 10:04:30||1714||1714||1714.2||1714|410
1608285880000|2020-12-18 10:04:40|1714.6|1713.8|1714.6|1713.8|1714.6|1714.2|1714.2|1713.4|933
1608285890000|2020-12-18 10:04:50|1714.4|1713.6|1715.6|1715.2|1715.8|1715.4|1714.2|1713.4|10807
1608285900000|2020-12-18 10:05:00|1716|1715.4|1718|1717.4|1718.2|1717.4|1716|1715.4|8745
1608285910000|2020-12-18 10:05:10|1717.8|1717|1717.8|1717.2|1717.8|1717.2|1717.4|1716.6|947
1608285920000|2020-12-18 10:05:20|1717.6|1716.8|1716|1715.2|1717.6|1717|1715.8|1715.2|3205
1608285930000|2020-12-18 10:05:30|1715.6|1715|1715.6|1715|1716|1715.2|1715.2|1714.2|2576
1608285940000|2020-12-18 10:05:40|1715.4|1714.8|1716|1715|1716|1715.4|1715.2|1714.6|535
1608285950000|2020-12-18 10:05:50|1715.8|1715.4|1716.2|1715.8|1716.2|1715.8|1715.2|1714.8|4020
1608285960000|2020-12-18 10:06:00|1716|1715.6|1715.8|1715.2|1716.6|1715.8|1715.8|1715.2|886
1608285970000|2020-12-18 10:06:10|1716|1715|1715.8|1715|1716|1715.4|1715.8|1715|10
1608285980000|2020-12-18 10:06:20|1715.6|1715.2|1716|1715.6|1716|1715.6|1715.6|1715.2|1259
1608285990000|2020-12-18 10:06:30|1716.2|1715.8|1715.6|1714.8|1716.2|1716|1715.6|1714.8|647
1608286000000|2020-12-18 10:06:40||1715||1715||1715||1714.8|0
1608286010000|2020-12-18 10:06:50|1715.4|1715.2|1715.4|1715|1715.6|1715.4|1715.4|1715|600
1608286020000|2020-12-18 10:07:00|1715.6|1715.2|1716.2|1715.2|1716.4|1715.6|1715.6|1715.2|1767
1608286030000|2020-12-18 10:07:10|1716|1715|1715.4|1714.8|1716|1715|1715.4|1714.8|692
1608286050000|2020-12-18 10:07:30|1715.6|1715|1715.8|1715|1716|1715.4|1715.6|1714.8|1063
1608286060000|2020-12-18 10:07:40|1716|1715.2|1716.2|1715.8|1716.4|1716|1716|1715.2|1101
1608286070000|2020-12-18 10:07:50|1716.4|1716|1717.4|1716.6|1717.6|1717|1716.4|1715.8|6593
1608286080000|2020-12-18 10:08:00|1717.6|1716.8|1717.2|1716.6|1717.6|1717|1717|1716.6|2872
1608286090000|2020-12-18 10:08:10|1717|1716.4|1717.6|1717|1717.6|1717|1716.8|1716|3580
1608286100000|2020-12-18 10:08:20|1717.4|1716.6|1717.2|1716.4|1717.6|1716.8|1717.2|1716.2|403
1608286110000|2020-12-18 10:08:30|1717|1716.6|1717.8|1717.2|1717.8|1717.4|1717|1716.4|2932
1608286120000|2020-12-18 10:08:40|1717.6|1717|1717.6|1716.8|1717.6|1717|1717.6|1716.8|0
1608286130000|2020-12-18 10:08:50|1717.8|1717.6|1718.8|1718.4|1719|1718.6|1717.4|1716.8|6799
1608286140000|2020-12-18 10:09:00|1718.6|1718.2|1719|1718.4|1719|1718.8|1718.4|1717.8|1261
1608286150000|2020-12-18 10:09:10|1719.4|1718.6|1719.4|1719|1719.6|1719|1719.4|1718.6|1026
1608286160000|2020-12-18 10:09:20|1719.2|1718.8|1719|1718.4|1719.2|1718.8|1719|1718.4|0
1608286170000|2020-12-18 10:09:30|1719.2|1718.6|1719.8|1719.2|1720|1719.8|1719.2|1718.6|6880
1608286180000|2020-12-18 10:09:40|1720|1719.4|1719.8|1719.2|1720.4|1720|1719.4|1718.8|3318
1608286190000|2020-12-18 10:09:50|1719.6|1718.8|1719.2|1718.6|1719.6|1719|1718.8|1718.4|1747
1608286200000|2020-12-18 10:10:00|1718.8|1718.4|1717.6|1716.6|1719.2|1718.6|1715.4|1713.2|43379
1608286210000|2020-12-18 10:10:10|1717.4|1716.8|1717.4|1716.8|1717.4|1716.8|1717|1716.6|100
1608286220000|2020-12-18 10:10:20|1717.2|1716.6|1716.8|1716.4|1717.2|1716.8|1716.6|1716|1904
1608286230000|2020-12-18 10:10:30|1717|1716.6|1716.8|1716.2|1717.8|1717.4|1716.2|1715.8|4062
1608286240000|2020-12-18 10:10:40|1717|1716.4|1716.8|1716.2|1717.6|1716.6|1716.8|1716.2|0
1608286250000|2020-12-18 10:10:50|1717|1716.4|1716.6|1715.8|1717.6|1716.6|1716.4|1715.8|0
1608286260000|2020-12-18 10:11:00|1716.4|1716|1717|1716.2|1718|1717.4|1716.4|1716|4057
1608286270000|2020-12-18 10:11:10|1717.2|1716.4|1717.2|1716.6|1717.4|1716.6|1717|1716.4|2
1608286280000|2020-12-18 10:11:20|1717.4||1717.4||1717.4||1717.4||0
1608286290000|2020-12-18 10:11:30|1717.2|1716.8|1718.2|1717.4|1718.2|1717.8|1717|1716.8|1235
1608286300000|2020-12-18 10:11:40|1718.4|1717.6|1718|1717.4|1718.6|1718.4|1717.8|1717.2|1159
1608286310000|2020-12-18 10:11:50|1717.8|1717.2|1717.8|1717|1718|1717.2|1717.6|1717|0
1608286320000|2020-12-18 10:12:00|1718|1717.2|1718|1717.4|1718|1717.4|1718|1717.2|0
1608286330000|2020-12-18 10:12:10|1718.2|1717.2|1718|1717|1718.2|1717.4|1717.6|1717|500
1608286340000|2020-12-18 10:12:20|1717.8|1717.4|1718|1717.4|1718.2|1717.4|1717.6|1717.4|291
1608286350000|2020-12-18 10:12:30|1717.8|1717.2|1716.8|1715.8|1717.8|1717.2|1716.2|1715.8|1073
1608286360000|2020-12-18 10:12:40|1716.6|1716|1716.4|1716|1716.8|1716.2|1716.4|1716|913
1608286370000|2020-12-18 10:12:50|1716.2|1715.8|1716.4|1715.8|1716.4|1715.8|1715.6|1715.4|1646
1608286380000|2020-12-18 10:13:00|1716.2|1715.6|1715.8|1715.2|1716.4|1715.8|1715.8|1715.2|2002
1608286390000|2020-12-18 10:13:10|1715.6|1714.8|1716|1715.2|1716|1715.2|1715.6|1714.8|0
1608286400000|2020-12-18 10:13:20|1715.8|1715|1714.8|1714.2|1716|1715.2|1714.8|1714|1291
1608286410000|2020-12-18 10:13:30|1715|1714.4|1715.4|1714.6|1715.8|1715|1715|1714.4|1777
1608286420000|2020-12-18 10:13:40|1715.6|1714.8|1715.4|1714.6|1715.6|1715|1714.8|1714.2|1336
1608286430000|2020-12-18 10:13:50|1715.2|1714.8|1716|1715.4|1716|1715.4|1715|1714.6|1736
1608286440000|2020-12-18 10:14:00|1715.8|1715.2|1716.2|1715.8|1717.2|1716.6|1715|1714.2|4580
1608286450000|2020-12-18 10:14:10|1716.4|1715.6|1716.4|1715.8|1717|1716.2|1716.2|1715.6|1245
1608286460000|2020-12-18 10:14:20|1716.2|1715.4|1716.2|1715.4|1716.2|1715.4|1716|1715.4|0
1608286470000|2020-12-18 10:14:30|1716.6|1715.6|1716.6|1715.8|1716.8|1716.2|1716.4|1715.6|420
1608286480000|2020-12-18 10:14:40|1716.4||1716.6||1716.6||1716.4||0
1608286490000|2020-12-18 10:14:50|1716.4|1716|1716.6|1716|1717|1716.4|1716.4|1715.8|293
1608286500000|2020-12-18 10:15:00|1716.8|1716.2|1717|1716.4|1717|1716.6|1716.2|1715.8|538
1608286510000|2020-12-18 10:15:10|1716.8|1716.2|1716.6|1716|1717|1716.2|1716.4|1715.8|0
1608286520000|2020-12-18 10:15:20|1716.8|1715.8|1715.8|1715|1716.8|1716.2|1715.8|1715|531
1608286530000|2020-12-18 10:15:30|1715.6|1715.2|1715.4|1714.6|1715.6|1715.4|1714.8|1714.2|6567
1608286540000|2020-12-18 10:15:40|1715.2|1714.4|1715|1714.2|1715.2|1714.4|1714.8|1714.2|119
1608286550000|2020-12-18 10:15:50|1714.8|1714.4|1716.8|1716.2|1717|1716.2|1714.8|1714.4|2098
1608286560000|2020-12-18 10:16:00|1717|1716.4|1717.6|1717|1717.6|1717|1717|1716.4|200
1608286570000|2020-12-18 10:16:10|1717.8|1716.6|1717.2|1716.6|1717.8|1716.6|1717|1716.6|207
1608286580000|2020-12-18 10:16:20|1717|1716.2|1717|1716.2|1717|1716.6|1716.8|1716.2|0
1608286590000|2020-12-18 10:16:30|1716.8|1716.4|1717|1716.6|1717|1716.6|1716.8|1716.2|208
1608286600000|2020-12-18 10:16:40|1717.2|1716.8|1717.6|1717|1717.6|1717.2|1717.2|1716.6|433
1608286610000|2020-12-18 10:16:50|1717.4|1716.8|1716|1715.4|1717.4|1716.8|1716|1715.4|904
1608286620000|2020-12-18 10:17:00|1715.8|1715|1714.8|1714.2|1716|1715|1714.8|1714.2|4547
1608286630000|2020-12-18 10:17:10|1715|1714.4|1715|1714.4|1715.2|1714.6|1714.8|1714.4|3
1608286640000|2020-12-18 10:17:20|1715.2|1714.6|1715.4|1714.8|1715.4|1714.8|1715.2|1714.4|706
1608286650000|2020-12-18 10:17:30|1715.6|1715.4|1716.6|1716|1717.4|1716.8|1715.6|1715.4|2526
1608286660000|2020-12-18 10:17:40|1716.4|1715.6|1716.2|1715.6|1716.4|1715.6|1716|1715.6|408
1608286670000|2020-12-18 10:17:50|1716|1715.2|1714.8|1714.2|1716|1715.2|1714.4|1714|6247
1608286680000|2020-12-18 10:18:00|1715|1714.4|1714.6|1714|1715|1714.6|1714.4|1714|848
1608286690000|2020-12-18 10:18:10|1714.4|1714.2|1714|1713.6|1714.6|1714.2|1714|1713.4|1156
1608286700000|2020-12-18 10:18:20|1713.8|1713.8|1714|1713.4|1714|1713.8|1713.8|1713.4|1921
1608286710000|2020-12-18 10:18:30|1714.2|1713.6|1714.4|1713.8|1714.6|1714.2|1713.8|1713.4|1369
1608286720000|2020-12-18 10:18:40|1714.2|1713.6|1714.2|1713.6|1714.4|1713.6|1714.2|1713.6|130
1608286730000|2020-12-18 10:18:50|1714.4||1714||1714.4||1713.8||307
1608286740000|2020-12-18 10:19:00|1713.8|1713.4|1713.8|1713.4|1714|1713.4|1713.8|1713.4|2882
1608286750000|2020-12-18 10:19:10|1714|1713.6|1713.8|1713.4|1714.2|1713.6|1713.4|1712.8|1142
1608286760000|2020-12-18 10:19:20|1713.6|1713|1713.6|1713|1713.6|1713|1713.4|1713|273
1608286770000|2020-12-18 10:19:30|1713.4|1713.2|1713|1712.6|1713.6|1713.2|1712.6|1712.2|6242
1608286780000|2020-12-18 10:19:40|1713.2|1712.8|1713.2|1712.6|1713.2|1713|1713|1712.6|770
1608286790000|2020-12-18 10:19:50|1713.4|1712.8|1713.6|1713.4|1713.6|1713.4|1713.4|1712.8|141
1608286800000|2020-12-18 10:20:00|1713.8|1713.2|1714.4|1713.8|1714.4|1713.8|1713.6|1713.2|1427
1608286810000|2020-12-18 10:20:10|1714.6|1714|1716.2|1715.6|1716.2|1715.6|1714.6|1714|1767
1608286820000|2020-12-18 10:20:20|1716.4|1715.8|1716.2|1715.6|1716.4|1716|1716.2|1715.6|0
1608286830000|2020-12-18 10:20:30|1716|1715.8|1715.8|1715.4|1716.6|1716|1715.8|1715.4|1202
1608286840000|2020-12-18 10:20:40|1716|1715.2|1716.2|1715.4|1716.4|1715.8|1715.4|1715|1107
1608286850000|2020-12-18 10:20:50|1716.4|1715.6|1716.6|1716.2|1716.6|1716.2|1716.4|1715.6|0
1608286860000|2020-12-18 10:21:00|1716.4|1716.4|1717.6|1716.8|1717.8|1717.2|1716.4|1716|3982
1608286870000|2020-12-18 10:21:10|1717.4|1716.6|1716.8|1716.2|1717.4|1716.8|1716.4|1715.8|1072
1608286880000|2020-12-18 10:21:20|1716.6|1716|1716.6|1716.2|1716.8|1716.2|1716.4|1715.8|0
1608286890000|2020-12-18 10:21:30|1716.8|1716|1717.6|1717|1717.6|1717.2|1716.8|1716|440
1608286900000|2020-12-18 10:21:40|1717.8|1717.2|1717|1716.2|1718.4|1717.6|1716.6|1716|6860
1608286910000|2020-12-18 10:21:50|1717.2|1716.4|1717.2|1716.8|1717.4|1717|1717.2|1716.2|799
1608286920000|2020-12-18 10:22:00|1717.4|1717|1717.2|1716.6|1717.6|1717.4|1716.8|1716.2|990
1608286930000|2020-12-18 10:22:10|1717.4|1716.8|1717.2|1716.6|1717.4|1717|1717.2|1716.6|0
1608286940000|2020-12-18 10:22:20|1717.4|1716.8|1717.4|1717|1717.4|1717|1717.4|1716.6|0
1608286950000|2020-12-18 10:22:30|1717.6|1717.2|1718|1717.4|1718|1717.6|1717.6|1717|1557
1608286960000|2020-12-18 10:22:40|1718.2|1717.6|1717.4|1717|1718.4|1718.2|1717.4|1717|682
1608286970000|2020-12-18 10:22:50|1717.6|1717.2|1717.6|1717.2|1718|1717.2|1717.4|1717.2|200
1608286980000|2020-12-18 10:23:00|1717.8|1717.4|1718.2|1717.6|1718.4|1718|1717.8|1717.4|123
1608287000000|2020-12-18 10:23:20|1718.4|1717.8|1718.4|1717.8|1718.4|1718|1718.2|1717.8|0
1608287010000|2020-12-18 10:23:30|1718.6|1718|1718.4|1718|1719|1718.4|1718.4|1717.8|819
1608287020000|2020-12-18 10:23:40|1718.6|1717.8|1718.6|1718|1719|1718.6|1718.2|1717.6|930
1608287030000|2020-12-18 10:23:50|1718.4|1717.8|1718.2|1717.6|1718.6|1718|1718.2|1717.6|400
1608287040000|2020-12-18 10:24:00|1718.4|1717.8|1717.6|1717|1718.4|1717.8|1717.6|1717|364
1608287050000|2020-12-18 10:24:10|1717.8|1717.2|1717.4|1717|1717.8|1717.2|1716.8|1716.2|404
1608287060000|2020-12-18 10:24:20|1717.6|1717.2|1717.8|1717.2|1718.2|1717.6|1717.6|1717.2|790
1608287070000|2020-12-18 10:24:30|1718|1717.4|1717.6|1717|1718|1717.4|1717.4|1716.8|260
1608287080000|2020-12-18 10:24:40|1717.8|1717.2|1718|1717.4|1718|1717.6|1717.6|1717|2208
1608287090000|2020-12-18 10:24:50|1717.8|1717.2|1718|1717.4|1718|1717.6|1717.6|1717|0
1608287100000|2020-12-18 10:25:00|1717.8|1717.2|1717.8|1717.2|1718.2|1717.8|1717.8|1717.2|3024
1608287110000|2020-12-18 10:25:10|1718|1717.4|1718.6|1718.2|1719|1718.4|1717.6|1717.2|1822
1608287120000|2020-12-18 10:25:20|1718.4|1718|1718.4|1717.8|1718.4|1718.2|1718.4|1717.8|347
1608287130000|2020-12-18 10:25:30|1718.6|1718|1720|1719.4|1720.2|1719.8|1718.6|1717.8|10968
1608287140000|2020-12-18 10:25:40|1719.8|1719.2|1719.6|1719|1719.8|1719.6|1719|1718.4|1306
1608287150000|2020-12-18 10:25:50|1719.4|1719.2|1720|1719.4|1720|1719.6|1719.4|1718.8|429
1608287160000|2020-12-18 10:26:00|1720.2|1719.6|1719.8|1719.2|1720.2|1719.8|1719.6|1719.2|701
1608287170000|2020-12-18 10:26:10|1720|1719.4|1719.8|1719.2|1720.2|1720|1719.8|1719.2|1204
1608287180000|2020-12-18 10:26:20|1720|1719.4|1719.4|1718.8|1720|1719.4|1719.2|1718.6|110
1608287190000|2020-12-18 10:26:30|1719.6|1719|1720|1719.4|1720.2|1719.6|1719.6|1719|4082
1608287200000|2020-12-18 10:26:40|1719.8|1719.2|1720|1719.4|1720.2|1719.6|1719.6|1719|293
1608287210000|2020-12-18 10:26:50|1719.8|1719.2|1720.2|1719.6|1720.2|1719.8|1719.6|1719.2|151
1608287220000|2020-12-18 10:27:00|1720|1719.8|1722.6|1721.8|1722.6|1722|1719.8|1719.4|27569
1608287230000|2020-12-18 10:27:10|1722.4|1722|1721.8|1721|1722.6|1722|1721|1720.4|2396
1608287240000|2020-12-18 10:27:20|1721.6|1721.2|1721.4|1720.8|1721.8|1721.4|1721.4|1720.8|0
1608287250000|2020-12-18 10:27:30|1721.2|1721|1721.4|1721.2|1721.4|1721.2|1721.2|1720.8|201
1608287260000|2020-12-18 10:27:40|1721.2|1721|1721|1720.4|1721.2|1721|1720.8|1720.2|792
1608287270000|2020-12-18 10:27:50|1720.8|1720.2|1719.8|1719.2|1720.8|1720.2|1719.8|1719|1687
1608287280000|2020-12-18 10:28:00|1720|1719.4|1720.2|1719.6|1720.2|1719.8|1719.4|1718.6|1093
1608287290000|2020-12-18 10:28:10|1720|1719.8|1720.6|1720|1720.8|1720.2|1720|1719.6|252
1608287300000|2020-12-18 10:28:20|1720.4|1719.8|1720.6|1720|1720.6|1720|1720.2|1719.6|600
1608287310000|2020-12-18 10:28:30|1720.8|1720.2|1720.4|1719.8|1721|1720.4|1720.4|1719.8|200
1608287320000|2020-12-18 10:28:40|1720.6|1720|1720.2|1719.6|1720.6|1720|1720|1719.6|128
1608287330000|2020-12-18 10:28:50|1720.4|1719.8|1720.6|1720|1721|1720.4|1720.2|1719.8|1003
1608287340000|2020-12-18 10:29:00|1720.4|1719.8|1721|1720.2|1721|1720.2|1720.2|1719.6|1018
1608287350000|2020-12-18 10:29:10|1721.2|1720.4|1721.8|1721|1722|1721.4|1720.8|1720.4|1980
1608287360000|2020-12-18 10:29:20|1721.6|1721.2|1722.2|1721.4|1722.2|1721.8|1721.4|1721|2325
1608287370000|2020-12-18 10:29:30|1722.4|1721.6|1722.8|1722.2|1723|1722.4|1722.4|1721.6|810
1608287390000|2020-12-18 10:29:50|1722.6|1722|1722.8|1722.2|1722.8|1722.2|1722.4|1721.8|874
1608287400000|2020-12-18 10:30:00|1722.6|1721.8|1721.6|1721.2|1722.6|1721.8|1721.6|1721.2|400
1608287410000|2020-12-18 10:30:10|1721.4|1721|1721.2|1720.8|1721.4|1721|1721.2|1720.8|628
1608287420000|2020-12-18 10:30:20|1721|1721|1719|1718.2|1721.2|1721|1718.8|1718|4647
1608287430000|2020-12-18 10:30:30|1718.8|1718|1718.4|1718.2|1718.8|1718.2|1717.4|1717.2|2542
1608287440000|2020-12-18 10:30:40|1718.6|1718.4|1719.6|1719.2|1719.8|1719.2|1718.6|1718.2|2894
1608287450000|2020-12-18 10:30:50|1719.8|1719|1719.6|1719|1719.8|1719|1719.6|1718.8|0
1608287460000|2020-12-18 10:31:00|1719.4|1718.6|1719.8|1719.2|1720.2|1719.6|1719.4|1718.6|1032
1608287470000|2020-12-18 10:31:10|1719.4|1719|1719.4|1718.8|1719.8|1719.2|1719.2|1718.8|657
1608287480000|2020-12-18 10:31:20|1719.2|1718.6|1718|1717.4|1719.6|1719|1717.8|1717.2|1259
1608287490000|2020-12-18 10:31:30|1718.2|1717.6|1718.8|1718.2|1718.8|1718.2|1718.2|1717.6|510
1608287500000|2020-12-18 10:31:40|1719|1718.4|1719.8|1719.2|1719.8|1719.2|1719|1718.4|200
1608287510000|2020-12-18 10:31:50|1720|1719.4|1719.8|1719.4|1720|1719.4|1719.6|1719|295
1608287520000|2020-12-18 10:32:00|1720||1719.8||1720||1719.8||1978
1608287530000|2020-12-18 10:32:10|1720|1719.6|1720.2|1719.6|1720.4|1720|1719.8|1719.4|441
1608287540000|2020-12-18 10:32:20|1720.4|1719.8|1720.8|1720.2|1720.8|1720.2|1720|1719.6|0
1608287550000|2020-12-18 10:32:30|1720.6|1720.4|1720.2|1719.4|1720.8|1720.4|1719.8|1719.4|1690
1608287560000|2020-12-18 10:32:40|1720|1719.6|1720.2|1719.6|1720.4|1719.8|1720|1719.4|699
1608287570000|2020-12-18 10:32:50|1720.6|1719.8|1720|1719.6|1720.8|1720.4|1720|1719.2|3542
1608287580000|2020-12-18 10:33:00|1720.2|1719.4|1720.2|1719.6|1720.2|1719.6|1720|1719.4|0
1608287590000|2020-12-18 10:33:10|1720|1719.4|1720.8|1720|1720.8|1720.4|1720|1719.4|1097
1608287600000|2020-12-18 10:33:20|1720.6|1720.2|1722.4|1721.8|1722.8|1722.2|1720.6|1720.2|8107
1608287610000|2020-12-18 10:33:30|1722.2|1721.6|1722.4|1721.8|1722.8|1722.4|1721.8|1721.4|2413
1608287620000|2020-12-18 10:33:40|1722.6|1722|1723.2|1722.6|1723.2|1722.8|1722.6|1721.8|1534
1608287630000|2020-12-18 10:33:50|1723|1722.8|1723.4|1722.6|1723.4|1723|1723|1722.4|981
1608287640000|2020-12-18 10:34:00|1723.2|1722.8|1723.2|1722.6|1724|1723.2|1723.2|1722.6|3033
1608287650000|2020-12-18 10:34:10|1723|1722.4|1723|1722.6|1723.2|1722.6|1722.8|1722.4|945
1608287660000|2020-12-18 10:34:20|1722.8|1722.4|1723|1722.6|1723|1722.6|1722.8|1722.4|2071
1608287670000|2020-12-18 10:34:30|1723.4|1722.8|1723.4|1722.8|1723.8|1723|1723.2|1722.6|200
1608287680000|2020-12-18 10:34:40|1723.2|1722.6|1724|1723.4|1724|1723.6|1722.6|1722.4|4104
1608287690000|2020-12-18 10:34:50|1723.8|1723.6|1724.4|1724|1724.8|1724|1723.6|1723|5855
1608287700000|2020-12-18 10:35:00|1724.6|1724.2|1724.8|1724.2|1724.8|1724.2|1724.6|1723.8|435
1608287710000|2020-12-18 10:35:10|1724.6|1724|1724.6|1723.8|1724.8|1724.4|1724.4|1723.6|1126
1608287720000|2020-12-18 10:35:20|1724.8|1724|1724.8|1724.2|1724.8|1724.4|1724.8|1724|1208
1608287730000|2020-12-18 10:35:30|1725|1724.4|1725|1724.4|1725.4|1725|1725|1724.4|11265
1608287740000|2020-12-18 10:35:40|1725.2|1724.6|1725.4|1724.8|1726|1725|1725.2|1724.6|1093
1608287750000|2020-12-18 10:35:50|1725.8|1725|1725.8|1725.2|1725.8|1725.2|1725.8|1725|0
1608287760000|2020-12-18 10:36:00|1726.2|1725.4|1726.2|1725.4|1726.4|1725.8|1726.2|1725.4|305
1608287770000|2020-12-18 10:36:10|1726.4|1725.6|1726.4|1725.8|1726.6|1726|1726.2|1725.4|192
1608287780000|2020-12-18 10:36:20|1726.2|1725.6|1726.4|1725.8|1726.4|1725.8|1726|1725.4|250
1608287790000|2020-12-18 10:36:30|1726.6|1726|1726.8|1726.2|1727.6|1727|1726.6|1725.8|3614
1608287800000|2020-12-18 10:36:40|1727.2|1726.4|1727.6|1727|1727.6|1727|1727.2|1726.4|518
1608287810000|2020-12-18 10:36:50||1726.8||1727||1727||1726.8|0
1608287820000|2020-12-18 10:37:00|1728|1727.2|1727.4|1726.8|1728|1727.2|1727|1726.6|1711
1608287830000|2020-12-18 10:37:10|1727.2|1726.6|1727.6|1727|1727.8|1727.4|1726.6|1726.4|4460
1608287840000|2020-12-18 10:37:20|1727.4|1726.8|1724.4|1723.8|1727.4|1727|1724.2|1723.4|7680
1608287850000|2020-12-18 10:37:30|1724.6|1723.6|1723.6|1723.2|1724.6|1724|1723.2|1722.4|2859
1608287860000|2020-12-18 10:37:40|1723.8|1723.4|1723|1722.6|1724.4|1723.8|1722.6|1721.8|3559
1608287870000|2020-12-18 10:37:50|1723.2|1722.8|1723.2|1722.8|1723.8|1723.2|1723.2|1722.6|1991
1608287880000|2020-12-18 10:38:00|1723|1722.4|1723.6|1723|1724|1723.4|1722.6|1722|3361
1608287890000|2020-12-18 10:38:10|1723.8|1723.2|1722.4|1721.8|1724|1723.2|1721.2|1720.8|2057
1608287900000|2020-12-18 10:38:20|1722.2|1721.6|1723.2|1722.2|1723.2|1722.6|1722.2|1721.6|741
1608287910000|2020-12-18 10:38:30|1723|1722.4|1723.4|1722.6|1723.6|1723|1722.8|1722.2|262
1608287920000|2020-12-18 10:38:40|1723.2|1722.8|1723.2|1722.4|1723.6|1723|1722.8|1722.2|600
1608287930000|2020-12-18 10:38:50|1723|1722.2|1724|1723.4|1724.6|1723.8|1722.8|1722.2|820
1608287940000|2020-12-18 10:39:00|1724.2|1723.6|1724.4|1723.8|1724.8|1724.4|1724|1723.6|937
1608287950000|2020-12-18 10:39:10|1724.2|1723.6|1724.2|1723.6|1724.8|1724.2|1724|1723.4|737
1608287960000|2020-12-18 10:39:20|1724|1723.4|1724.4|1723.8|1724.4|1723.8|1724|1723.4|488
1608287970000|2020-12-18 10:39:30|1724.2|1723.6|1723.4|1723|1724.4|1723.8|1723.2|1722.6|3009
1608287980000|2020-12-18 10:39:40|1723.6|1723.2|1723.6|1723|1724.2|1723.6|1723.6|1723|589
1608287990000|2020-12-18 10:39:50|1723.8|1723.2|1723|1722.6|1723.8|1723.4|1723|1722.6|615
1608288000000|2020-12-18 10:40:00|1722.8|1722.4|1722.4|1721.8|1723|1722.6|1722.4|1721.8|265
1608288010000|2020-12-18 10:40:10|1722.6|1722|1722.2|1721.6|1722.6|1722|1722|1721.2|0
1608288020000|2020-12-18 10:40:20|1722.4|1721.8|1723|1722.4|1723|1722.6|1722.2|1721.4|2011
1608288030000|2020-12-18 10:40:30|1722.8|1722.2|1723.6|1723|1723.6|1723.2|1722.8|1722.2|1126
1608288040000|2020-12-18 10:40:40|1723.4|1722.8|1722.8|1722.2|1723.6|1722.8|1722.6|1722|3272
1608288050000|2020-12-18 10:40:50|1723|1722.4|1722.8|1722.4|1723.2|1722.8|1722.8|1722.2|666
1608288060000|2020-12-18 10:41:00|1722.6|1722.2|1722.8|1722.2|1722.8|1722.2|1722.4|1722|565
1608288070000|2020-12-18 10:41:10|1722.6|1722|1722|1721.4|1722.6|1722|1722|1721.4|685
1608288080000|2020-12-18 10:41:20|1721.8|1721.2|1721.6|1720.8|1721.8|1721.2|1720.6|1720|3290
1608288090000|2020-12-18 10:41:30|1721.4|1721|1721.6|1720.8|1721.6|1721|1721.4|1720.8|0
1608288100000|2020-12-18 10:41:40|1721.8|1721|1722.4|1721.8|1722.8|1722.2|1721.8|1721|1985
1608288110000|2020-12-18 10:41:50|1722.6|1722|1722.6|1722|1723|1722.6|1722.6|1721.8|679
1608288120000|2020-12-18 10:42:00|1722.8|1722.4|1722|1721.4|1722.8|1722.4|1721.8|1721.4|1858
1608288130000|2020-12-18 10:42:10|1722.2|1721.6|1722|1721.4|1722.4|1721.8|1722|1721.4|628
1608288140000|2020-12-18 10:42:20|1722.2|1721.6|1722.8|1722.2|1722.8|1722.2|1722.2|1721.4|810
1608288150000|2020-12-18 10:42:30|1722.6|1722|1722.6|1722|1722.6|1722.2|1722.4|1721.8|178
1608288160000|2020-12-18 10:42:40|1722.4|1722.2|1722.8|1722.2|1723|1722.4|1722.4|1721.8|661
1608288170000|2020-12-18 10:42:50|1722.6|1722.4|1723.4|1722.8|1723.6|1723|1722.6|1722.4|430
1608288180000|2020-12-18 10:43:00|1723.6|1723|1723.8|1723|1723.8|1723.4|1723.6|1723|384
1608288190000|2020-12-18 10:43:10|1723.6|1722.8|1723.4|1722.6|1723.6|1722.8|1723.4|1722.6|0
1608288200000|2020-12-18 10:43:20|1723.2|1722.8|1723.4|1722.8|1723.8|1723.2|1723.2|1722.6|118
1608288210000|2020-12-18 10:43:30|1723.2|1722.6|1723.4|1722.8|1723.4|1722.8|1723.2|1722.6|0
1608288220000|2020-12-18 10:43:40|1723.2|1722.6|1722.4|1722|1723.4|1722.8|1722.2|1721.6|271
1608288230000|2020-12-18 10:43:50|1722.6|1722.2|1722.4|1721.6|1723|1722.4|1721.8|1721.4|2176
1608288240000|2020-12-18 10:44:00|1722.2|1721.8|1722.6|1722.2|1723|1722.6|1722.2|1721.6|1327
1608288250000|2020-12-18 10:44:10|1722.8|1722|1722.8|1722.2|1723|1722.4|1722.4|1722|114
1608288260000|2020-12-18 10:44:20|1722.6|1722|1722.4|1722|1722.6|1722|1722.4|1722|80
1608288270000|2020-12-18 10:44:30|1722.8|1722.2|1723.4|1722.8|1723.4|1722.8|1722.8|1722.2|968
1608288280000|2020-12-18 10:44:40|1723.8|1723|1724|1723.4|1724|1723.4|1723.4|1722.8|473
1608288290000|2020-12-18 10:44:50|1724.2|1723.6|1724.4|1723.8|1725|1724.6|1724|1723.4|5290
1608288300000|2020-12-18 10:45:00|1724.8|1724|1724.4|1723.8|1724.8|1724.4|1724.2|1723.6|1105
1608288310000|2020-12-18 10:45:10|1724.2|1723.6|1723.2|1722.8|1724.2|1723.8|1723.2|1722.8|608
1608288320000|2020-12-18 10:45:20|1723.4|1723|1723.2|1722.4|1723.8|1723.2|1722.8|1722.4|1429
1608288330000|2020-12-18 10:45:30|1723|1722.6|1722.6|1722|1723|1722.6|1722.2|1721.8|2552
1608288340000|2020-12-18 10:45:40|1722.4|1721.8|1722.6|1722.2|1722.6|1722.2|1722.2|1721.6|614
1608288350000|2020-12-18 10:45:50|1722.4|1722|1722.2|1721.4|1722.4|1722|1722|1721.2|62
1608288360000|2020-12-18 10:46:00|1722|1721.6|1722.4|1721.8|1722.4|1722.2|1721.8|1721.2|1031
1608288370000|2020-12-18 10:46:10|1722.2|1721.6|1721.8|1721.4|1722.2|1721.6|1721.4|1720.8|3
1608288380000|2020-12-18 10:46:20|1721.6|1721.2|1721.8|1721|1721.8|1721.2|1721.6|1721|0
1608288390000|2020-12-18 10:46:30|1721.6|1721.2|1721.4|1721|1721.8|1721.4|1721.4|1720.8|0
1608288400000|2020-12-18 10:46:40|1721.6|1721.2|1721.2|1720.6|1722|1721.6|1721.2|1720.6|549
1608288410000|2020-12-18 10:46:50|1721|1720.4|1721|1720.6|1721|1720.6|1721|1720.4|0
1608288420000|2020-12-18 10:47:00|1721.2|1720.8|1720|1719.6|1721.2|1720.8|1719.4|1719|2556
1608288430000|2020-12-18 10:47:10|1720.2|1719.8|1720|1719.2|1720.2|1719.8|1719.8|1719|1732
1608288440000|2020-12-18 10:47:20|1719.8|1719.4|1720|1719.2|1720|1719.4|1719.6|1719|0
1608288450000|2020-12-18 10:47:30|1719.4|1719.4|1720.2|1719.8|1720.2|1719.8|1719.4|1719.2|1106
1608288460000|2020-12-18 10:47:40|1720.6|1720|1721.4|1720.8|1721.4|1721|1720.6|1719.8|2001
1608288470000|2020-12-18 10:47:50|1721.2|1720.6|1720.8|1720.4|1721.4|1720.8|1720.6|1720|1545
1608288480000|2020-12-18 10:48:00|1721|1720.6|1720.4|1719.6|1721.4|1720.6|1720.2|1719.6|961
1608288490000|2020-12-18 10:48:10||1719.8||1719.8||1720||1719.8|26
1608288500000|2020-12-18 10:48:20|1720.2|1719.6|1720.8|1720.4|1720.8|1720.4|1720.2|1719.6|315
1608288510000|2020-12-18 10:48:30|1720.6|1720.2|1720.6|1720|1720.8|1720.4|1720.6|1720|0
1608288520000|2020-12-18 10:48:40|1720.8|1720.2|1721.2|1720.6|1721.2|1720.8|1720.6|1720|771
1608288530000|2020-12-18 10:48:50|1721.4|1720.8|1721.2|1720.6|1721.4|1721|1721.2|1720.6|0
1608288540000|2020-12-18 10:49:00|1721.4|1720.8|1721|1720.4|1721.4|1720.8|1721|1720.4|230
1608288550000|2020-12-18 10:49:10|1721.2|1720.6|1721|1720.6|1721.2|1720.8|1720.8|1720.6|659
1608288560000|2020-12-18 10:49:20|1721.2|1720.8|1722|1721.6|1722.2|1722|1721.2|1720.6|2748
1608288570000|2020-12-18 10:49:30|1722.2|1721.8|1723.6|1723|1724|1723.2|1722.2|1721.8|5350
1608288580000|2020-12-18 10:49:40|1723.4|1722.8|1722.6|1722.2|1723.4|1722.8|1722.4|1722.2|2464
1608288590000|2020-12-18 10:49:50|1722.4|1722|1721.4|1720.8|1722.4|1722|1720.8|1720.2|34761
1608288600000|2020-12-18 10:50:00|1721.2|1720.6|1725|1724.6|1725.2|1724.8|1721|1720.4|24910
1608288610000|2020-12-18 10:50:10|1725.2|1724.8|1723|1722.4|1725.2|1725|1721.8|1721.6|10985
1608288620000|2020-12-18 10:50:20|1723.2|1722.6|1719.8|1719.6|1723.4|1723|1719.8|1719.6|34997
1608288630000|2020-12-18 10:50:30|1719.6|1719.4|1716.4|1715.8|1720.4|1720|1716.4|1715.8|22285
1608288640000|2020-12-18 10:50:40|1716.6|1716|1716|1715.4|1716.6|1716.4|1715.2|1714.4|30313
1608288650000|2020-12-18 10:50:50|1715.8|1715|1714.6|1714|1716|1715.4|1713.6|1712.8|49438
1608288660000|2020-12-18 10:51:00|1714.8|1714.2|1716.6|1715.8|1716.6|1716.2|1714.6|1714|2909
1608288670000|2020-12-18 10:51:10|1716.8|1716|1716.6|1716|1717|1716.6|1715|1714.6|29201
1608288680000|2020-12-18 10:51:20|1716.8|1716.2|1716.2|1716|1717.6|1716.8|1716.2|1715.4|27132
1608288690000|2020-12-18 10:51:30|1716.6|1716.4|1717.8|1717|1718|1717.2|1716.6|1716|5135
1608288700000|2020-12-18 10:51:40|1717.6|1716.8|1717.2|1717|1717.6|1717.2|1716.8|1716.4|11623
1608288710000|2020-12-18 10:51:50|1717.6|1717.2|1717.2|1716.8|1718|1717.4|1716.8|1716.6|17909
1608288720000|2020-12-18 10:52:00|1717|1717|1721.2|1720.4|1721.2|1720.4|1717|1717|29170
1608288730000|2020-12-18 10:52:10|1721|1720|1719.2|1718.8|1721|1720|1718.2|1717.8|15646
1608288740000|2020-12-18 10:52:20|1719|1719|1718.2|1718|1719.6|1719|1717.8|1717.4|13055
1608288750000|2020-12-18 10:52:30|1718.4|1717.8|1718.6|1718|1718.6|1718.4|1717.4|1717.2|19782
1608288760000|2020-12-18 10:52:40|1718.4|1717.8|1717.8|1717.6|1718.4|1718.2|1717.6|1717|9561
1608288770000|2020-12-18 10:52:50|1717.6|1717.4|1718.2|1717.6|1719.6|1719.2|1717.6|1717.4|27383
1608288780000|2020-12-18 10:53:00|1718.6|1718|1719.2|1718.6|1720.2|1719.8|1718.6|1717.8|19333
1608288790000|2020-12-18 10:53:10|1719|1718.8|1720.2|1719.4|1720.4|1720|1718.6|1718.2|11150
1608288800000|2020-12-18 10:53:20|1720|1719.6|1721.6|1721.2|1721.6|1721.4|1719.6|1719.6|5965
1608288810000|2020-12-18 10:53:30|1721.4|1721.4|1722.2|1721.4|1724.2|1723.6|1721.4|1721.4|11454
1608288820000|2020-12-18 10:53:40|1722|1721.6|1721.6|1721.2|1722.2|1721.6|1721.4|1720.8|10946
1608288830000|2020-12-18 10:53:50|1721.8|1721.4|1722|1721.4|1723.6|1723|1721.4|1721.2|13351
1608288840000|2020-12-18 10:54:00|1722.2|1721.6|1721.8|1721.4|1722.8|1722.4|1721.6|1721.4|3112
1608288850000|2020-12-18 10:54:10|1721.6|1721.6|1722.4|1722|1722.8|1722.4|1721.4|1721|9094
1608288860000|2020-12-18 10:54:20|1722.8|1722.2|1722.6|1722|1723.8|1723.6|1722.2|1722|29263
1608288870000|2020-12-18 10:54:30|1722.8|1722.4|1721.4|1721|1723.6|1723|1720.8|1720.2|17647
1608288880000|2020-12-18 10:54:40|1721.2|1720.8|1721.4|1721|1722.6|1722.2|1721|1720.4|28941
1608288890000|2020-12-18 10:54:50|1721.6|1721.2|1721.4|1721|1722|1721.8|1721.2|1721|63317
1608288900000|2020-12-18 10:55:00|1721.6|1721.2|1722|1721.6|1722.8|1722.4|1721.4|1721.2|5242
1608288910000|2020-12-18 10:55:10|1722.4|1721.8|1722.4|1721.8|1722.6|1722|1721.2|1721|26611
1608288920000|2020-12-18 10:55:20|1722.2|1721.6|1721.6|1721|1723|1722.6|1721.2|1721|11343
1608288930000|2020-12-18 10:55:30|1721.4|1721.2|1723.2|1722.6|1723.2|1722.6|1721.2|1721.2|24817
1608288940000|2020-12-18 10:55:40|1723|1722.8|1721.4|1721|1723.2|1722.8|1721.2|1720.8|24714
1608288950000|2020-12-18 10:55:50|1721.2|1720.8|1723|1722.4|1723.4|1723|1721.2|1720.8|6133
1608288960000|2020-12-18 10:56:00|1723.2|1722.6|1723.2|1722.6|1723.8|1723.2|1722.6|1722.2|12819
1608288970000|2020-12-18 10:56:10|1723.4|1722.8|1723.8|1723.4|1724.2|1723.6|1723.2|1722.8|9262
1608288980000|2020-12-18 10:56:20|1724|1723.6|1723.2|1722.6|1724.4|1724|1722.4|1722|19650
1608288990000|2020-12-18 10:56:30|1723|1722.4|1722.4|1722|1723.8|1723.6|1722.2|1721.8|13213
1608289000000|2020-12-18 10:56:40|1722.6|1722.2|1722.4|1722.2|1722.6|1722.4|1722.2|1722|14402
1608289010000|2020-12-18 10:56:50|1722.6|1722.6|1722.6|1722.4|1724|1723.6|1722.6|1722.2|27628
1608289020000|2020-12-18 10:57:00|1722.8|1722.6|1722.6|1722.2|1723.6|1723.2|1722.2|1722|17302
1608289030000|2020-12-18 10:57:10|1722.4|1722|1722.2|1722|1722.8|1722.2|1722.2|1722|12434
1608289040000|2020-12-18 10:57:20|1722.4|1722.2|1722.2|1722|1723|1722.8|1722|1721.8|16706
1608289050000|2020-12-18 10:57:30|1722.4|1722.2|1723.2|1722.6|1724|1723.8|1722.4|1722.2|7470
1608289060000|2020-12-18 10:57:40|1723.4|1722.8|1722.6|1722.2|1723.8|1723.2|1722.4|1722.2|21538
1608289070000|2020-12-18 10:57:50|1722.4|1722.4|1723.8|1723.2|1723.8|1723.4|1722.4|1722.2|27265
1608289080000|2020-12-18 10:58:00|1723.6|1723|1723.4|1723|1724.8|1724.6|1723|1722.8|18907
1608289090000|2020-12-18 10:58:10|1723.6|1723.2|1723.6|1723.4|1724.6|1724.2|1723.2|1723|77837
1608289100000|2020-12-18 10:58:20|1723.8|1723.2|1723.6|1723.4|1724.4|1724|1723.2|1723|19941
1608289110000|2020-12-18 10:58:30|1723.8|1723.6|1725|1724.6|1725.6|1725.2|1723.8|1723.6|18649
1608289120000|2020-12-18 10:58:40|1725.2|1724.8|1726.2|1725.8|1726.2|1725.8|1725.2|1724.8|18313
1608289130000|2020-12-18 10:58:50|1726|1725.6|1726.6|1726.2|1726.8|1726.6|1725.4|1725.2|22557
1608289140000|2020-12-18 10:59:00|1726.8|1726.4|1727.2|1726.8|1727.2|1727|1726.4|1726.2|23923
1608289150000|2020-12-18 10:59:10|1727.4|1727|1728|1727.8|1728.4|1728.2|1727.4|1727|17177
1608289160000|2020-12-18 10:59:20|1728.2|1727.6|1729.2|1729|1729.8|1729.6|1728.2|1727.6|22269
1608289170000|2020-12-18 10:59:30|1729.4|1729.2|1727|1726.6|1729.8|1729.6|1727|1726.2|31968
1608289180000|2020-12-18 10:59:40|1727.4|1726.8|1727.8|1727.2|1728|1727.8|1726.6|1726.2|8801
1608289190000|2020-12-18 10:59:50|1727.6|1727.4|1727.6|1727.2|1728.2|1727.8|1726.8|1726.6|8032
1608289200000|2020-12-18 11:00:00|1727.8|1727.4|1728|1727.4|1728.8|1728.2|1727.6|1727.2|10009
1608289210000|2020-12-18 11:00:10|1727.8|1727.2|1725.8|1725.2|1727.8|1727.2|1725.6|1725.2|9047
1608289220000|2020-12-18 11:00:20|1726||1725.8||1726||1725.6||0
1608289230000|2020-12-18 11:00:30|1725.6|1724.8|1724.4|1724|1725.8|1725|1724.4|1723.8|1138
1608289240000|2020-12-18 11:00:40|1724.2|1723.8|1723.8|1723.2|1724.4|1723.8|1723.2|1722.8|4087
1608289250000|2020-12-18 11:00:50|1723.6|1723|1723.2|1722.8|1723.8|1723.2|1723.2|1722.6|0
1608289260000|2020-12-18 11:01:00|1723.4|1722.6|1722.4|1721.8|1723.4|1722.6|1721.6|1721.2|1727
1608289270000|2020-12-18 11:01:10|1722.6|1722.2|1723|1722.6|1723.4|1723.2|1722.6|1721.8|5329
1608289280000|2020-12-18 11:01:20|1722.8|1722.4|1721.8|1721|1722.8|1722.4|1720.4|1720|8567
1608289290000|2020-12-18 11:01:30|1721.6|1721.2|1721.8|1721.4|1721.8|1721.4|1721.4|1721.2|0
1608289300000|2020-12-18 11:01:40|1721.6|1721.6|1721.2|1721|1721.8|1721.6|1721.2|1721|2151
1608289310000|2020-12-18 11:01:50|1721|1720.6|1719.6|1719.2|1721|1720.6|1719.6|1719.2|651
1608289320000|2020-12-18 11:02:00|1719.8|1719.4|1720|1719.4|1720|1719.8|1719.8|1719.4|203
1608289330000|2020-12-18 11:02:10|1719.8|1719.2|1716.8|1716.4|1719.8|1719.2|1716.8|1716.2|2961
1608289340000|2020-12-18 11:02:20|1716.6|1716.2|1717|1716.4|1717|1716.8|1716.4|1715.4|3792
1608289350000|2020-12-18 11:02:30|1717.2|1716.8|1717.2|1716.8|1717.4|1717|1717.2|1716.4|1030
1608289360000|2020-12-18 11:02:40|1717.4|1717.2|1718.8|1718.4|1719|1718.8|1717.4|1717.2|881
1608289370000|2020-12-18 11:02:50|1718.6|1718|1720.6|1719.6|1720.8|1719.6|1717.6|1717.2|10523
1608289380000|2020-12-18 11:03:00|1720.8|1719.8|1720.4|1720|1721|1720|1719.4|1718.8|2510
1608289390000|2020-12-18 11:03:10|1720.6|1720.2|1721.6|1721|1722|1721.4|1720.4|1720|1507
1608289400000|2020-12-18 11:03:20|1721.4|1720.6|1718.2|1717.6|1721.4|1720.6|1717.6|1717.2|3633
1608289410000|2020-12-18 11:03:30|1718|1717.8|1717.4|1717|1718|1717.8|1717.4|1717|328
1608289420000|2020-12-18 11:03:40|1717.2|1717.2|1717|1716.4|1717.4|1717.2|1716.8|1716.2|894
1608289430000|2020-12-18 11:03:50|1716.8|1716.6|1717.4|1717|1717.8|1717.4|1716.4|1716|2216
1608289440000|2020-12-18 11:04:00|1717.6|1717.2|1717|1716.6|1717.6|1717.4|1716.6|1716.4|1107
1608289450000|2020-12-18 11:04:10|1717.2|1716.8|1719.4|1718.4|1719.4|1718.4|1717.2|1716.8|5421
1608289460000|2020-12-18 11:04:20|1719.6|1718.6|1719.4|1718.8|1719.6|1719.2|1719|1718.6|128
1608289470000|2020-12-18 11:04:30|1719.2|1718.6|1717.4|1716.8|1719.4|1718.8|1717.4|1716.8|1241
1608289480000|2020-12-18 11:04:40|1717.2|1716.6|1717|1716.4|1717.6|1717|1717|1716.4|1722
1608289490000|2020-12-18 11:04:50|1717.2|1716.6|1716.2|1715.8|1717.4|1716.8|1716.2|1715.6|742
1608289500000|2020-12-18 11:05:00|1716.4|1716|1717.4|1716.8|1717.8|1717|1716.2|1715.8|2413
1608289510000|2020-12-18 11:05:10|1717.2|1716.6|1717.4|1716.8|1717.4|1716.8|1716.6|1716|1290
1608289520000|2020-12-18 11:05:20|1717.2|1716.6|1717|1716.4|1717.2|1716.6|1717|1716.4|0
1608289540000|2020-12-18 11:05:40|1716.8|1716.2|1717|1716.4|1717|1716.4|1716.6|1716|0
1608289560000|2020-12-18 11:06:00|1717.2|1716.6|1716.8|1716.2|1717.4|1717.2|1716.8|1716.2|727
1608289570000|2020-12-18 11:06:10|1716.6|1716|1716.4|1715.8|1716.6|1716.2|1715.2|1715|1901
1608289580000|2020-12-18 11:06:20|1716.6|1716|1716|1715.4|1716.8|1716.4|1716|1715.4|445
1608289590000|2020-12-18 11:06:30|1715.8|1715.2|1716|1715.4|1716.4|1715.8|1714.4|1713.8|13029
1608289600000|2020-12-18 11:06:40|1716.2|1715.6|1716.6|1716|1716.8|1716.2|1715.8|1715|1789
1608289610000|2020-12-18 11:06:50|1716.4|1716.2|1716.4|1715.8|1716.6|1716.4|1715.4|1715.2|2620
1608289620000|2020-12-18 11:07:00|1716.6|1716|1716.6|1716.2|1716.8|1716.6|1716.2|1715.8|620
1608289630000|2020-12-18 11:07:10|1716.4|1716|1716.4|1715.8|1716.4|1716.2|1716.2|1715.8|0
1608289640000|2020-12-18 11:07:20|1716.2||1716.2||1716.4||1716.2||0
1608289650000|2020-12-18 11:07:30|1716|1715.6|1714.2|1713.8|1716.2|1715.8|1713.8|1713.2|2300
1608289660000|2020-12-18 11:07:40|1714|1713.6|1714.4|1713.8|1714.4|1713.8|1713.8|1713.4|0
1608289670000|2020-12-18 11:07:50|1714.6|1714|1717.4|1717|1718|1717.4|1714.6|1714|2800
1608289680000|2020-12-18 11:08:00|1717.6|1716.8|1716.2|1715.8|1717.6|1716.8|1716.2|1715.8|1617
1608289690000|2020-12-18 11:08:10|1716|1715.6|1717.8|1717.2|1717.8|1717.2|1716|1715.4|1044
1608289700000|2020-12-18 11:08:20|1718.2|1717.4|1719.2|1718.8|1719.4|1719|1718|1717.4|913
1608289710000|2020-12-18 11:08:30|1719|1719|1718.6|1718|1719.4|1719|1718.6|1718|812
1608289720000|2020-12-18 11:08:40|1718.4|1717.8|1717|1716.4|1718.4|1717.8|1716.2|1715.6|2008
1608289730000|2020-12-18 11:08:50|1716.8|1716.2|1715.8|1715.2|1717|1716.4|1715.8|1715|329
1608289740000|2020-12-18 11:09:00|1715.6|1715|1719.2|1718|1719.4|1718|1715.4|1714.8|10456
1608289750000|2020-12-18 11:09:10|1719.4|1718.2|1718.4|1717.8|1719.6|1718.8|1718|1717.4|1000
1608289760000|2020-12-18 11:09:20|1718.6|1718|1718|1717.2|1718.8|1718.2|1717.4|1716.8|1532
1608289770000|2020-12-18 11:09:30|1717.8|1717|1718.6|1718|1718.8|1718.2|1717.6|1716.8|2187
1608289780000|2020-12-18 11:09:40|1718.8|1718.2|1717.6|1717.2|1719.2|1718.8|1717.6|1717.2|1273
1608289790000|2020-12-18 11:09:50|1717.8|1717.4|1717.2|1716.8|1718.2|1717.6|1716.8|1716.4|1489
1608289800000|2020-12-18 11:10:00|1717.4|1716.4|1717|1716.4|1717.6|1716.4|1717|1716.4|933
1608289810000|2020-12-18 11:10:10|1716.8|1716.2|1716.8|1716.2|1717|1716.2|1716.4|1715.8|710
1608289820000|2020-12-18 11:10:20|1716.6|1716|1716.6|1716.2|1716.6|1716.2|1716.4|1716|0
1608289830000|2020-12-18 11:10:30|1716.8|1715.8|1716.2|1715.6|1716.8|1715.8|1715.8|1715|356
1608289840000|2020-12-18 11:10:40|1716|1715.4|1717.4|1716.4|1717.4|1716.6|1715.8|1715.4|4396
1608289850000|2020-12-18 11:10:50|1717.6|1716.6|1717|1716.4|1717.6|1717|1717|1716.4|1744
1608289860000|2020-12-18 11:11:00|1716.8|1716.6|1716.8|1716|1716.8|1716.6|1716|1715.6|4861
1608289870000|2020-12-18 11:11:10|1716.6|1716.2|1716.8|1716.2|1716.8|1716.4|1716.4|1715.8|0
1608289880000|2020-12-18 11:11:20|1716.6|1716|1716|1715.4|1716.6|1716|1715.4|1715|1439
1608289890000|2020-12-18 11:11:30|1715.8|1715.2|1714.8|1714.2|1715.8|1715.2|1714.4|1714|1851
1608289900000|2020-12-18 11:11:40|1715|1714.4|1714.4|1714|1715.2|1714.6|1714|1713.4|6426
1608289910000|2020-12-18 11:11:50|1714.2|1713.8|1714|1713.4|1714.2|1713.8|1713.6|1713|464
1608289920000|2020-12-18 11:12:00|1713.8|1713.2|1714|1713.2|1714.2|1713.4|1713.8|1713.2|2529
1608289930000|2020-12-18 11:12:10|1713.8|1713|1712.8|1712.4|1713.8|1713|1712.6|1712.2|2951
1608289940000|2020-12-18 11:12:20|1712.6|1712.2|1712.6|1712|1712.8|1712.2|1712.2|1711.6|761
1608289950000|2020-12-18 11:12:30|1712.8|1712.2|1712.8|1712.2|1712.8|1712.4|1712.8|1712.2|501
1608289960000|2020-12-18 11:12:40|1713|1712.6|1713.2|1712.6|1713.2|1712.6|1712.8|1712.2|109
1608289970000|2020-12-18 11:12:50|1713.4|1712.8|1714|1713.6|1714|1713.6|1713.4|1712.8|1803
1608289980000|2020-12-18 11:13:00|1714.2|1713.4|1714|1713.4|1714.8|1714.2|1714|1713.4|30
1608289990000|2020-12-18 11:13:10|1713.8|1713.2|1713.4|1713|1714|1713.2|1713.4|1712.8|584
1608290000000|2020-12-18 11:13:20|1713.2|1712.8|1713|1712.2|1713.4|1712.8|1712.8|1712.2|0
1608290010000|2020-12-18 11:13:30||1712.4||1712.6||1712.6||1712.4|0
1608290020000|2020-12-18 11:13:40|1713.4|1712.8|1713.2|1712.6|1713.6|1713|1713.2|1712.6|241
1608290030000|2020-12-18 11:13:50|1713|1712.4|1713|1712.4|1713|1712.6|1712.8|1712.2|0
1608290040000|2020-12-18 11:14:00|1712.8|1712.6|1713.2|1712.6|1713.2|1712.6|1712.8|1712.4|0
1608290050000|2020-12-18 11:14:10|1713|1712.4|1716.2|1715.6|1716.6|1716|1712.2|1711.8|10112
1608290060000|2020-12-18 11:14:20|1716.4|1715.8|1716.8|1716.2|1717|1716.4|1716.2|1715.6|721
1608290070000|2020-12-18 11:14:30|1716.6|1716.4|1717.2|1716.6|1717.4|1716.8|1716.4|1716.2|804
1608290080000|2020-12-18 11:14:40|1717.4|1716.8|1717.6|1716.8|1717.8|1717|1717.4|1716.8|0
1608290090000|2020-12-18 11:14:50|1717.4|1716.6|1714.4|1714|1717.4|1716.6|1714.2|1713.8|3460
1608290100000|2020-12-18 11:15:00|1714.6|1714.2|1713.4|1712.8|1715.2|1714.6|1713.4|1712.8|6143
1608290110000|2020-12-18 11:15:10|1713.6|1713|1714|1713.4|1714.4|1713.6|1713.6|1713|354
1608290120000|2020-12-18 11:15:20|1713.8|1713.2|1713.6|1713.2|1713.8|1713.2|1713.6|1713.2|1
1608290130000|2020-12-18 11:15:30|1713.4|1713|1713.6|1713|1713.6|1713.2|1713.2|1712.6|251
1608290140000|2020-12-18 11:15:40|1713.4|1713.2|1714.4|1713.6|1714.4|1713.8|1713.4|1712.8|1517
1608290150000|2020-12-18 11:15:50|1714.6|1713.8|1714.4|1713.8|1714.8|1714|1714.2|1713.6|0
1608290160000|2020-12-18 11:16:00|1714.2|1713.6|1715|1714.6|1715|1714.6|1714.2|1713.6|3
1608290170000|2020-12-18 11:16:10|1714.8|1714.4|1714.8|1714|1714.8|1714.4|1714.6|1714|400
1608290180000|2020-12-18 11:16:20|1715|1714.2|1715|1714.4|1715|1714.4|1715|1714.2|0
1608290190000|2020-12-18 11:16:30|1714.8|1714.6|1715.2|1715|1715.2|1715|1714.8|1714.4|721
1608290200000|2020-12-18 11:16:40|1715.6|1715.2|1716.6|1716|1716.6|1716.2|1715.2|1715|808
1608290210000|2020-12-18 11:16:50|1716.4|1715.8|1715.8|1715.2|1716.6|1716|1715.8|1715|68
1608290220000|2020-12-18 11:17:00|1716|1715.4|1717.6|1716.8|1717.8|1717.2|1715.8|1715.2|802
1608290230000|2020-12-18 11:17:10|1717.8|1717.2|1717.8|1717.2|1718.2|1717.6|1717.8|1717|1474
1608290240000|2020-12-18 11:17:20|1717.6|1717|1717.2|1716.6|1717.6|1717|1717.2|1716.6|432
1608290250000|2020-12-18 11:17:30|1717|1716.4|1716.6|1716|1717|1716.4|1716.6|1715.8|127
1608290260000|2020-12-18 11:17:40|1716.4|1715.8|1716.6|1716|1716.6|1716|1716.2|1715.4|735
1608290270000|2020-12-18 11:17:50|1716.4|1716.4|1716.2|1715.6|1716.4|1716.4|1716|1715.6|2406
1608290280000|2020-12-18 11:18:00|1716|1715.4|1716|1715.4|1716.2|1715.6|1715.8|1715.2|0
1608290300000|2020-12-18 11:18:20|1715.8|1715.2|1715.6|1715.2|1715.8|1715.2|1715.6|1715|0
1608290310000|2020-12-18 11:18:30|1715.4|1715|1715.6|1715|1715.6|1715|1715.4|1715|1027
1608290320000|2020-12-18 11:18:40|1715.4|1714.8|1714.8|1714.2|1715.4|1715|1714.2|1713.8|714
1608290330000|2020-12-18 11:18:50|1714.6|1714|1714.4|1714|1714.6|1714.2|1714.4|1713.8|0
1608290340000|2020-12-18 11:19:00|1714.6|1714.2|1716|1715.2|1716.2|1715.4|1714.6|1714.2|3259
1608290360000|2020-12-18 11:19:20||1715.4||1715.6||1715.6||1715.4|0
1608290370000|2020-12-18 11:19:30|1716.2|1715.8|1715.6|1715.4|1716.6|1716.2|1715.6|1715.2|1733
1608290380000|2020-12-18 11:19:40|1716|1715.6|1716.2|1715.4|1716.6|1716|1716|1715.4|798
1608290390000|2020-12-18 11:19:50|1716.4|1715.6|1716.4|1716|1716.6|1716|1716|1715.6|0
1608290400000|2020-12-18 11:20:00|1716.6|1716.2|1717.8|1717.4|1718.4|1718|1716.6|1716.2|1322
1608290410000|2020-12-18 11:20:10|1717.6|1717.2|1717.2|1716.8|1717.6|1717.2|1717|1716.6|1116
1608290420000|2020-12-18 11:20:20|1717|1716.6|1717|1716.6|1717|1716.6|1716.8|1716.4|0
1608290430000|2020-12-18 11:20:30|1717.2|1716.8|1717.4|1717.2|1717.4|1717.2|1717.2|1716.6|585
1608290440000|2020-12-18 11:20:40|1717.6|1717.4|1719|1718.6|1719|1718.6|1717.6|1717.2|206
1608290450000|2020-12-18 11:20:50|1718.8|1718.4|1719.2|1718.8|1719.4|1718.8|1718.8|1718.4|0
1608290460000|2020-12-18 11:21:00|1719.4||1719.2||1719.4||1719.2||0
1608290470000|2020-12-18 11:21:10|1719.4|1718.6|1718.8|1718.4|1719.6|1718.8|1718.8|1718.4|1
1608290480000|2020-12-18 11:21:20|1718.6|1718.2|1718.6|1718|1718.6|1718.2|1718.6|1718|224
1608290490000|2020-12-18 11:21:30|1718.4|1717.8|1718.4|1717.8|1718.4|1717.8|1718.4|1717.8|0
1608290500000|2020-12-18 11:21:40|1718.6|1718|1718.8|1718.2|1718.8|1718.4|1718.6|1718|25
1608290510000|2020-12-18 11:21:50|1718.6|1718|1718.6|1718.2|1718.6|1718.2|1718.6|1718|0
1608290520000|2020-12-18 11:22:00|1718.4|1718|1718.4|1718|1718.4|1718|1718|1717.6|123
1608290530000|2020-12-18 11:22:10|1718.6|1718.2|1718.8|1718.2|1719.2|1718.6|1718.6|1718.2|751
1608290540000|2020-12-18 11:22:20|1719|1718.4|1718.2|1717.8|1719|1718.4|1718.2|1717.8|800
1608290550000|2020-12-18 11:22:30|1718|1717.6|1717.8|1717|1718|1717.6|1716.6|1716.2|2588
1608290560000|2020-12-18 11:22:40|1717.6|1717.2|1717.4|1716.8|1717.6|1717.2|1717.4|1716.8|0
1608290570000|2020-12-18 11:22:50|1717.6|1717|1718.2|1717.6|1718.6|1718.2|1717.6|1716.8|1004
1608290580000|2020-12-18 11:23:00|1718.4|1717.8|1718.6|1718|1719|1718.4|1718.2|1717.8|293
1608290590000|2020-12-18 11:23:10|1718.4|1717.8|1718.4|1718|1718.6|1718|1718.4|1717.8|0
1608290600000|2020-12-18 11:23:20|1718.2|1717.8|1718.4|1717.8|1718.4|1718|1718.2|1717.6|169
1608290610000|2020-12-18 11:23:30|1718.2|1717.6|1718.2|1717.4|1718.2|1717.8|1717.2|1717|1129
1608290620000|2020-12-18 11:23:40|1717.6|1717.2|1716.6|1716|1717.6|1717.2|1716.4|1716|1088
1608290630000|2020-12-18 11:23:50|1716.4|1715.8|1716.2|1715.6|1716.4|1715.8|1715.8|1715.4|835
1608290640000|2020-12-18 11:24:00|1716.4|1715.8|1716.4|1716|1716.4|1716.2|1716.2|1715.6|1283
1608290650000|2020-12-18 11:24:10|1716.8|1715.8|1717|1716.4|1717|1716.4|1716.8|1715.8|0
1608290670000|2020-12-18 11:24:30|1717.2|1716.6|1717.8|1717.2|1718.4|1718|1717.2|1716.6|1109
1608290680000|2020-12-18 11:24:40|1718||1717.8||1718||1717.8||0
1608290690000|2020-12-18 11:24:50|1717.6|1717|1716.8|1716|1717.6|1717.2|1716.6|1716|118
1608290700000|2020-12-18 11:25:00|1716.6|1716.2|1716.6|1716|1716.8|1716.4|1716.4|1716|1342
1608290710000|2020-12-18 11:25:10|1716.4|1715.8|1716|1715.6|1716.6|1716|1716|1715.6|0
1608290720000|2020-12-18 11:25:20|1715.8|1715.4|1715.8|1715.2|1716|1715.4|1715.6|1715|0
1608290730000|2020-12-18 11:25:30|1715.6|1714.8|1715|1714.6|1715.6|1715|1714.8|1714|2153
1608290740000|2020-12-18 11:25:40|1714.8|1714.4|1715.6|1715|1715.6|1715.2|1714.8|1714.2|1812
1608290750000|2020-12-18 11:25:50|1715.4|1714.8|1714.8|1714.4|1715.8|1715|1714.6|1713.8|327
1608290760000|2020-12-18 11:26:00|1715.2|1714.6|1715.6|1714.8|1715.6|1715|1715.2|1714.6|347
1608290770000|2020-12-18 11:26:10|1715.8|1715|1715.2|1714.4|1715.8|1715.2|1715.2|1714.4|0
1608290780000|2020-12-18 11:26:20|1715|1714.2|1715.2|1714.4|1715.2|1714.6|1714.8|1714.2|0
1608290790000|2020-12-18 11:26:30|1715.4|1714.6|1715.2|1714.4|1715.6|1715.2|1715|1714.4|931
1608290800000|2020-12-18 11:26:40|1715||1715||1715||1715||0
1608290810000|2020-12-18 11:26:50|1714.8|1714.2|1713.6|1713.2|1714.8|1714.2|1713.4|1712.8|1726
1608290820000|2020-12-18 11:27:00|1713.8|1713.4|1714.4|1713.8|1714.8|1714.2|1713.8|1713.4|599
1608290830000|2020-12-18 11:27:10|1714.6|1714|1714.8|1714|1714.8|1714|1714.4|1713.8|0
1608290840000|2020-12-18 11:27:20|1714.6|1714.2|1714.8|1714.2|1714.8|1714.2|1714.6|1714|0
1608290850000|2020-12-18 11:27:30|1714.6|1714|1714.8|1714.4|1714.8|1714.4|1714|1713.8|1427
1608290860000|2020-12-18 11:27:40|1715|1714.6|1715.2|1714.8|1715.4|1714.8|1715|1714.6|34
1608290870000|2020-12-18 11:27:50|1715|1715|1715.6|1715|1716|1715.2|1715|1714.4|59
1608290880000|2020-12-18 11:28:00|1715.8|1715.2|1715.4|1714.8|1716|1715.2|1715.4|1714.8|0
1608290890000|2020-12-18 11:28:10|1715.6|1715|1715.6|1715.2|1716|1715.2|1715.6|1715|0
1608290900000|2020-12-18 11:28:20|1715.4|1715|1715.6|1715.2|1715.6|1715.2|1715.4|1714.8|0
1608290910000|2020-12-18 11:28:30|||||||||10
1608290920000|2020-12-18 11:28:40|1715.8|1715.4|1716.2|1715.6|1716.6|1715.8|1715.8|1715.4|102
1608290930000|2020-12-18 11:28:50|1716|1715.8|1716.4|1715.8|1716.4|1715.8|1716|1715.8|0
1608290940000|2020-12-18 11:29:00||1716||1716||1716||1716|0
1608290950000|2020-12-18 11:29:10|1716.6|1716.2|1716.8|1716.2|1716.8|1716.4|1716.6|1716|604
1608290960000|2020-12-18 11:29:20|1716.6|1716|1715.6|1715|1716.6|1716|1715.4|1714.8|1144
1608290980000|2020-12-18 11:29:40|1715.4|1714.8|1715.4|1714.8|1715.4|1714.8|1715.2|1714.8|2
1608290990000|2020-12-18 11:29:50|1715.6|1715|1715.6|1714.8|1715.6|1715.2|1715.4|1714.8|600
1608291000000|2020-12-18 11:30:00|1715.4|1715|1715.4|1715.2|1715.4|1715.2|1715.4|1715|0
1608291010000|2020-12-18 11:30:10|1715.6||1715.4||1716||1715.4||387
1608291020000|2020-12-18 11:30:20|1715.6|1715.4|1716.8|1716.2|1717.4|1716.8|1715.6|1715.4|460
1608291030000|2020-12-18 11:30:30|1717|1716.4|1716|1715.4|1717|1716.4|1716|1715.4|508
1608291050000|2020-12-18 11:30:50|1715.8|1715.2|1715.6|1715|1715.8|1715.2|1715.2|1714.8|163
1608291060000|2020-12-18 11:31:00|1715.8|1715.2|1715.6|1715.2|1716|1715.4|1715.6|1715.2|0
1608291070000|2020-12-18 11:31:10|1715.8|1715|1716.4|1715.8|1716.4|1715.8|1715.6|1715|0
1608291080000|2020-12-18 11:31:20|1716.2|1715.6|1715.8|1715.2|1716.4|1715.8|1715.6|1715.2|122
1608291090000|2020-12-18 11:31:30|1715.6|1715|1715.6|1715.2|1715.8|1715.2|1715.6|1715|0
1608291110000|2020-12-18 11:31:50||1715||1715||1715||1715|0
1608291120000|2020-12-18 11:32:00|1715.4|1714.8|1715.2|1714.4|1715.4|1714.8|1715|1714.4|0
1608291130000|2020-12-18 11:32:10|1715|1714.6|1715.2|1714.8|1715.2|1715|1715|1714.6|981
1608291140000|2020-12-18 11:32:20|1715|1714.6|1714.6|1714|1715|1714.6|1714.6|1714|58
1608291150000|2020-12-18 11:32:30|1714.4|1713.8|1714.4|1713.8|1714.4|1713.8|1714.2|1713.6|1
1608291160000|2020-12-18 11:32:40|1714.2||1714.4||1714.4||1714.2||0
1608291180000|2020-12-18 11:33:00|1714.6|1714|1714.2|1713.8|1714.6|1714.2|1714.2|1713.6|508
1608291190000|2020-12-18 11:33:10|1714.4|1713.6|1714.2|1713.6|1714.4|1713.8|1714.2|1713.6|0
1608291200000|2020-12-18 11:33:20|1714.4|1713.8|1714.4|1713.8|1714.4|1713.8|1714.4|1713.8|0
1608291210000|2020-12-18 11:33:30|1714.2|1714|1714.2|1713.6|1714.2|1714|1714.2|1713.6|87
1608291220000|2020-12-18 11:33:40|1714.4|1713.8|1714.2|1713.8|1714.4|1714|1714.2|1713.6|686
1608291230000|2020-12-18 11:33:50|1714.4|1714|1714.4|1713.8|1714.4|1714|1714.4|1713.8|0
1608291240000|2020-12-18 11:34:00|1714.2|1713.6|1714.4|1713.8|1714.4|1713.8|1714.2|1713.6|0
1608291260000|2020-12-18 11:34:20|1714.6|1714|1714.8|1714.2|1715.2|1714.8|1714.6|1714|2545
1608291270000|2020-12-18 11:34:30|1715|1714.4|1715|1714.6|1715.2|1714.8|1714.6|1714.4|1001
1608291280000|2020-12-18 11:34:40|1715.2|1714.8|1715.4|1714.8|1715.4|1714.8|1715.2|1714.8|32
1608291290000|2020-12-18 11:34:50||1715||1715||1715||1715|0
1608291320000|2020-12-18 11:35:20|1715.6|1715.2|1715.8|1715.4|1716|1715.6|1715.6|1715|205
1608291330000|2020-12-18 11:35:30||1715.2||1715.4||1715.4||1715.2|0
1608291340000|2020-12-18 11:35:40|1716|1715.6|1716|1715.6|1716|1715.6|1716|1715.6|0
1608291350000|2020-12-18 11:35:50|1716.2|1715.8|1716.8|1716.2|1716.8|1716.2|1716.2|1715.8|122878
1608291360000|2020-12-18 11:36:00|1717|1716.4|1717|1716.4|1717|1716.4|1716.8|1716.2|0
1608291370000|2020-12-18 11:36:10|1716.8|1716.2|1716.4|1716.2|1717|1716.4|1716.2|1716|828
1608291380000|2020-12-18 11:36:20|1716.8|1716.4|1718|1717.4|1718.2|1717.6|1716.8|1716.4|522
1608291390000|2020-12-18 11:36:30|1718.2|1717.6|1718.2|1717.6|1718.2|1717.8|1718|1717.4|400
1608291400000|2020-12-18 11:36:40|1718.4|1717.8|1718.2|1717.6|1718.4|1718|1718.2|1717.6|0
1608291410000|2020-12-18 11:36:50|1718.4|1717.8|1718|1717.6|1718.4|1718.2|1718|1717.4|64
1608291420000|2020-12-18 11:37:00|1718.2|1717.8|1718.4|1717.8|1718.4|1717.8|1718.2|1717.8|0
1608291430000|2020-12-18 11:37:10|1718.2|1717.6|1718|1717.4|1718.2|1717.6|1717.8|1717.4|50
1608291440000|2020-12-18 11:37:20|1718.2|1717.6|1718.6|1718|1718.8|1718.4|1718|1717.4|887
1608291450000|2020-12-18 11:37:30||1718.2||1718||1718.2||1718|0
1608291470000|2020-12-18 11:37:50|1718.4|1717.8|1718.6|1718|1718.6|1718.2|1718.2|1717.6|590
1608291480000|2020-12-18 11:38:00|1718.4|1717.8|1718.6|1717.8|1718.6|1718|1718.4|1717.8|0
1608291490000|2020-12-18 11:38:10|1718.4|1718|1718.6|1718|1718.6|1718.2|1718.4|1718|0
1608291500000|2020-12-18 11:38:20|1718.4|1717.8|1717.8|1717.2|1718.4|1717.8|1717.6|1717.2|457
1608291510000|2020-12-18 11:38:30|1717.6|1717.4|1717.6|1717.2|1717.8|1717.4|1717.6|1717.2|146
1608291520000|2020-12-18 11:38:40|1717.8|1717.4|1718|1717.6|1718|1717.6|1717.8|1717.4|421
1608291530000|2020-12-18 11:38:50|1718.2|1717.8|1718.2|1717.6|1718.6|1718|1718|1717.4|656
1608291540000|2020-12-18 11:39:00|1718.4|1717.8|1718.6|1718|1718.6|1718.2|1718.4|1717.8|0
1608291550000|2020-12-18 11:39:10|1718.4|1717.8|1718.6|1718|1718.6|1718|1718.4|1717.8|0
1608291560000|2020-12-18 11:39:20|1718.4|1717.8|1718.8|1718.4|1719|1718.6|1718.4|1717.8|87
1608291570000|2020-12-18 11:39:30|1719|1718.6|1719.2|1718.8|1719.4|1718.8|1719|1718.4|733
1608291580000|2020-12-18 11:39:40|1719.6|1719|1719.8|1719.2|1720|1719.2|1719.6|1718.8|0
1608291590000|2020-12-18 11:39:50|1719.6|1719|1719.8|1719.2|1719.8|1719.2|1719.6|1719|0
1608291600000|2020-12-18 11:40:00|1719.6|1719|1719.4|1718.8|1719.6|1719|1719.2|1718.8|345
1608291610000|2020-12-18 11:40:10|1719.2|1718.6|1718.2|1717.6|1719.2|1718.6|1718.2|1717.6|1136
1608291620000|2020-12-18 11:40:20|1718|1717.4|1717.8|1717.2|1718|1717.4|1717.8|1717.2|0
1608291630000|2020-12-18 11:40:30|1718|1717.4|1718|1717.4|1718.2|1717.6|1718|1717.4|0
1608291640000|2020-12-18 11:40:40|1717.8|1717.2|1718.6|1717.8|1718.6|1718|1717.8|1717.2|1226
1608291650000|2020-12-18 11:40:50|1718.4|1717.6|1717.8|1717.2|1718.4|1717.8|1717.8|1717.2|878
1608291660000|2020-12-18 11:41:00|1718|1717.4|1718.6|1718|1719|1718.2|1718|1717.2|725
1608291670000|2020-12-18 11:41:10|1718.4|1718.2|1717.8|1717.2|1718.4|1718.2|1717.6|1717|800
1608291680000|2020-12-18 11:41:20|1717.6|1717|1718|1717.4|1718.2|1717.4|1717.6|1717|204
1608291690000|2020-12-18 11:41:30|1717.8|1717.2|1718.4|1718|1719|1718.2|1717.6|1717|1751
1608291700000|2020-12-18 11:41:40|1718.2|1717.8|1718|1717.4|1718.4|1717.8|1718|1717.4|401
1608291710000|2020-12-18 11:41:50|1717.8|1717.6|1717.6|1717|1717.8|1717.6|1717.4|1717|0
1608291720000|2020-12-18 11:42:00||1717.2||1717||1717.2||1717|0
1608291740000|2020-12-18 11:42:20|1718|1717.2|1718.4|1717.8|1718.8|1718|1717.8|1717.2|398
1608291750000|2020-12-18 11:42:30|1718.6|1718|1718|1717.4|1718.6|1718|1718|1717.4|0
1608291760000|2020-12-18 11:42:40|1717.8|1717.2|1718|1717.4|1718|1717.4|1717.2|1717|501
1608291770000|2020-12-18 11:42:50|1717.8|1717.2|1717.6|1717|1717.8|1717.2|1717.4|1717|1
1608291780000|2020-12-18 11:43:00|1717.8|1717.2|1717.8|1717.4|1718|1717.6|1717.8|1717.2|146
1608291790000|2020-12-18 11:43:10|1718|1717.2|1718|1717.4|1718|1717.6|1717.8|1717.2|0
1608291800000|2020-12-18 11:43:20|1717.6|1717.2|1717.8|1717.4|1718|1717.4|1717.6|1717|692
1608291810000|2020-12-18 11:43:30|1717.6|1717.2|1716.8|1716.2|1717.6|1717.2|1716.6|1716|726
1608291820000|2020-12-18 11:43:40|1717.2|1716.4|1716.8|1716.2|1717.4|1716.8|1716.4|1716.2|3152
1608291830000|2020-12-18 11:43:50||1716.4||1716.6||1716.6||1716.2|0
1608291840000|2020-12-18 11:44:00|1717|1716.4|1717.2|1716.6|1717.2|1716.8|1717|1716.2|50
1608291850000|2020-12-18 11:44:10|1717|1716.4|1716.8|1716.2|1717|1716.4|1716.6|1716.2|0
1608291860000|2020-12-18 11:44:20|1716.6|1716|1716.8|1716.2|1716.8|1716.2|1716.6|1716|0
1608291870000|2020-12-18 11:44:30||1716.4||1716.4||1716.6||1716.4|0
1608291880000|2020-12-18 11:44:40|1716.6|1716.6|1717|1716.6|1717.4|1716.8|1716.6|1716.4|1059
1608291890000|2020-12-18 11:44:50|1717.2||1717||1717.2||1717||0
1608291910000|2020-12-18 11:45:10|1716.8|1716.4|1714|1713.4|1717|1716.4|1714|1713.4|4204
1608291920000|2020-12-18 11:45:20|1713.8|1713.2|1714.2|1713.6|1714.4|1714|1713.6|1713.2|3735
1608291930000|2020-12-18 11:45:30|1714|1713.4|1715.6|1714.8|1715.8|1715.2|1713.8|1713.4|1133
1608291940000|2020-12-18 11:45:40|1715.4|1715|1715.6|1714.8|1715.6|1715|1715.2|1714.8|0
1608291950000|2020-12-18 11:45:50|1715.8|1715|1715.6|1714.8|1716|1715.6|1715.2|1714.8|370
1608291960000|2020-12-18 11:46:00|1715.4|1715|1715.2|1714.6|1715.6|1715|1715|1714.4|0
1608291970000|2020-12-18 11:46:10|1715.4|1714.8|1716.4|1715.8|1716.4|1715.8|1715.4|1714.8|0
1608291980000|2020-12-18 11:46:20|1716.6|1716|1717.6|1717|1717.6|1717.2|1716.6|1716|1404
1608291990000|2020-12-18 11:46:30|1717.8|1717.2|1716.8|1716.2|1717.8|1717.2|1716.6|1716.2|229
1608292000000|2020-12-18 11:46:40|1716.6|1716.4|1717|1716.2|1717.4|1716.8|1716.6|1716.2|715
1608292010000|2020-12-18 11:46:50|1716.8|1716.4|1717.2|1716.6|1717.2|1716.6|1716.6|1716.2|0
1608292020000|2020-12-18 11:47:00|1717|1716.4|1717|1716.6|1717.2|1716.6|1716.8|1716.2|0
1608292030000|2020-12-18 11:47:10|1716.8|1716.4|1717.6|1717|1717.8|1717|1716.6|1716.2|378
1608292040000|2020-12-18 11:47:20|1717.8|1717.2|1717.2|1716.8|1718|1717.2|1717.2|1716.8|120
1608292050000|2020-12-18 11:47:30|1717.4|1717|1717.6|1717|1717.8|1717.2|1717.4|1717|0
1608292060000|2020-12-18 11:47:40|1717.8|1717.2|1718|1717.4|1718.2|1717.6|1717.2|1717|2500
1608292080000|2020-12-18 11:48:00|1718.4|1717.6|1718.2|1717.6|1718.8|1718|1717.6|1717.4|2924
1608292090000|2020-12-18 11:48:10|1718|1717.4|1717.6|1717|1718|1717.4|1717.6|1717|500
1608292100000|2020-12-18 11:48:20|1717.8|1717.2|1717.8|1717|1717.8|1717.6|1717.8|1717|666
1608292110000|2020-12-18 11:48:30|1717.6|1717.2|1717.8|1717.2|1717.8|1717.2|1717.6|1717.2|0
1608292120000|2020-12-18 11:48:40|1717.6|1717|1717.2|1716.6|1717.6|1717|1717.2|1716.6|53
1608292130000|2020-12-18 11:48:50|1717.4|1716.8|1716.6|1716|1717.4|1716.8|1716.2|1715.8|1588
1608292140000|2020-12-18 11:49:00|1716.4|1715.8|1716.4|1715.8|1716.4|1715.8|1716.2|1715.8|0
1608292150000|2020-12-18 11:49:10|1716.2|1715.6|1716.4|1715.8|1716.4|1715.8|1716|1715.6|0
1608292160000|2020-12-18 11:49:20|1716.6|1716|1716.6|1716.2|1716.6|1716.2|1716.6|1716|496
1608292170000|2020-12-18 11:49:30|||||||||105
1608292180000|2020-12-18 11:49:40|1716.4|1716|1716.4|1715.8|1716.4|1716.2|1716.4|1715.8|0
1608292190000|2020-12-18 11:49:50|1716.6|1716|1717|1716.6|1717|1716.8|1716.4|1715.8|153
1608292200000|2020-12-18 11:50:00|1717.2||1717.2||1717.2||1717.2||0
1608292220000|2020-12-18 11:50:20|1717||1717.2||1717.2||1717||0
1608292230000|2020-12-18 11:50:30|1717|1716.4|1717.2|1716.6|1717.2|1716.6|1716.8|1716.2|20
1608292240000|2020-12-18 11:50:40|1717.6|1716.8|1718|1717.6|1718|1717.6|1717.4|1716.6|1747
1608292250000|2020-12-18 11:50:50|1717.8|1717.4|1717.4|1716.8|1717.8|1717.4|1715.8|1715|4282
1608292260000|2020-12-18 11:51:00|1717.2|1716.6|1717.4|1716.8|1717.6|1716.8|1717|1716.6|0
1608292270000|2020-12-18 11:51:10|1717.2|1717|1717.2|1716.8|1717.4|1717|1717.2|1716.8|0
1608292280000|2020-12-18 11:51:20|1717|1716.4|1716.6|1716.2|1717.2|1716.6|1716.4|1716|1835
1608292290000|2020-12-18 11:51:30|1716.4|1716|1716.4|1716|1716.6|1716.2|1716.4|1716|0
1608292300000|2020-12-18 11:51:40|1716.6|1716.2|1716|1715.4|1716.6|1716.2|1715.4|1715.2|977
1608292310000|2020-12-18 11:51:50|1716.2|1715.6|1716.6|1716|1716.6|1716|1716.2|1715.6|3
1608292320000|2020-12-18 11:52:00|1716.4|1715.8|1716.6|1716|1717.2|1716.8|1716|1715.4|3931
1608292330000|2020-12-18 11:52:10|1716.4|1716.2|1716.2|1715.8|1716.8|1716.2|1715|1714.6|8238
1608292340000|2020-12-18 11:52:20|1716|1715.4|1715.8|1715.2|1716.2|1715.6|1715.4|1715.2|1056
1608292350000|2020-12-18 11:52:30|1715.6||1715.6||1715.6||1715.6||0
1608292360000|2020-12-18 11:52:40|1715.4|1715|1714.6|1714.2|1715.4|1715|1714.6|1714|453
1608292370000|2020-12-18 11:52:50|1714.8|1714.4|1712.6|1712.2|1714.8|1714.4|1712.6|1712.2|6939
1608292380000|2020-12-18 11:53:00|1712.8|1712|1713.2|1712.8|1713.8|1713.2|1712.6|1712|1397
1608292390000|2020-12-18 11:53:10||1713||1713||1713||1713|0
1608292400000|2020-12-18 11:53:20|1713.4|1713.2|1713.8|1713.2|1713.8|1713.4|1713.4|1713|859
1608292410000|2020-12-18 11:53:30|1714|1713.6|1714.6|1714|1714.6|1714|1714|1713.6|255
1608292420000|2020-12-18 11:53:40|1714.4|1713.8|1715.2|1714.4|1715.2|1714.4|1714|1713.6|1490
1608292430000|2020-12-18 11:53:50|1715|1714.8|1714.6|1714|1715.2|1714.8|1714.4|1714|140
1608292440000|2020-12-18 11:54:00|1714.4|1714.2|1715.2|1714.6|1715.4|1714.8|1714.4|1714|741
1608292450000|2020-12-18 11:54:10|1715.4|1714.8|1714|1713.6|1715.4|1714.8|1714|1713.6|1600
1608292460000|2020-12-18 11:54:20|1714.2|1713.8|1715.4|1714.8|1715.6|1714.8|1714.2|1713.8|318
1608292470000|2020-12-18 11:54:30|1715.6|1715|1715.6|1715|1715.6|1715.2|1715.4|1715|0
1608292480000|2020-12-18 11:54:40|1715.8|1715.2|1714.6|1714|1716|1715.6|1714.6|1714|743
1608292490000|2020-12-18 11:54:50|1714.8|1714.2|1715|1714.4|1715|1714.4|1714.6|1714|0
1608292500000|2020-12-18 11:55:00|1714.8|1714.2|1714.8|1714.2|1715|1714.4|1714.6|1714|0
1608292510000|2020-12-18 11:55:10|1714.6|1714|1715|1714.4|1715|1714.4|1714.4|1714|14
1608292520000|2020-12-18 11:55:20||1714.6||1714.4||1714.6||1714.4|0
1608292530000|2020-12-18 11:55:30|1715.2|1714.6|1714.6|1714.2|1715.4|1715|1714.6|1714.2|251
1608292540000|2020-12-18 11:55:40|1714.8|1714.4|1715.2|1714.8|1715.4|1715|1714.6|1714.2|115
1608292550000|2020-12-18 11:55:50|1715.4|1714.6|1714.8|1714.2|1715.4|1714.8|1714.8|1714.2|180
1608292560000|2020-12-18 11:56:00|1714.6|1714|1716.4|1715.8|1717|1716.2|1714.6|1714|6961
1608292570000|2020-12-18 11:56:10|1716.2|1715.6|1715.6|1715|1716.2|1715.6|1715.4|1714.8|180
1608292580000|2020-12-18 11:56:20|1715.4|1714.8|1715.2|1714.6|1715.4|1714.8|1715|1714.6|120
1608292590000|2020-12-18 11:56:30|1715|1714.4|1715|1714.4|1715|1714.6|1714.8|1714.2|0
1608292600000|2020-12-18 11:56:40|1714.8|1713.8|1714.2|1713.6|1715|1714|1714|1713.4|2713
1608292610000|2020-12-18 11:56:50|1714.6|1713.8|1714.8|1714.2|1715|1714.6|1714.4|1713.8|1501
1608292620000|2020-12-18 11:57:00|1714.6||1714.6||1714.6||1714.6||0
1608292630000|2020-12-18 11:57:10|1714.4|1714|1714.4|1714|1714.6|1714.2|1714.4|1713.8|0
1608292640000|2020-12-18 11:57:20|1714.2|1713.8|1714.2|1713.6|1714.2|1713.8|1714.2|1713.6|0
1608292650000|2020-12-18 11:57:30|1714|1713.4|1713.8|1713.4|1714|1713.4|1713.8|1713.2|0
1608292660000|2020-12-18 11:57:40|1714|1713.2|1713.4|1713|1714|1713.2|1713.4|1713|446
1608292670000|2020-12-18 11:57:50|1713.2|1712.8|1712.8|1712.2|1713.2|1712.8|1712.4|1711.8|1006
1608292680000|2020-12-18 11:58:00|1712.6|1712|1712.4|1712|1712.8|1712.4|1712.2|1711.8|1090
1608292690000|2020-12-18 11:58:10|1712.6|1712.2|1712.4|1711.8|1712.8|1712.4|1712.4|1711.8|293
1608292700000|2020-12-18 11:58:20|1712.2|1711.6|1712.2|1711.8|1712.4|1712|1712|1711.6|0
1608292710000|2020-12-18 11:58:30|1712.4|1712|1713.6|1713|1713.8|1713.2|1712.4|1711.6|436
1608292720000|2020-12-18 11:58:40|1713.4|1712.8|1713.2|1712.6|1713.4|1712.8|1713.2|1712.6|0
1608292730000|2020-12-18 11:58:50|1713|1712.8|1713|1712.4|1713.2|1712.8|1712.8|1712.2|0
1608292740000|2020-12-18 11:59:00|1713.2|1712.6|1713.2|1712.8|1713.2|1712.8|1713.2|1712.4|51
1608292750000|2020-12-18 11:59:10|1713.4|1713|1713.4|1712.8|1713.4|1713|1713.2|1712.8|6
1608292760000|2020-12-18 11:59:20|1713.6|1713|1714|1713.6|1714|1713.6|1713.4|1713|473
1608292770000|2020-12-18 11:59:30|1713.8|1713.4|1713.2|1712.8|1713.8|1713.4|1712.8|1712.4|916
1608292780000|2020-12-18 11:59:40|1713.4|1713|1713.4|1712.8|1713.6|1713|1713.2|1712.8|0
1608292790000|2020-12-18 11:59:50|1713.2||1713.2||1713.4||1713.2||5
1608292800000|2020-12-18 12:00:00|1713.4|1713|1714.6|1714|1714.8|1714.2|1713.2|1712.8|420
1608292810000|2020-12-18 12:00:10|1714.4|1713.8|1714.2|1713.6|1714.4|1714|1713.8|1713.2|319
1608292820000|2020-12-18 12:00:20|1714|1713.4|1713.6|1713.2|1714|1713.6|1713.6|1713.2|2
1608292830000|2020-12-18 12:00:30|1713.4|1713|1713|1712.4|1713.6|1713|1712.8|1712.4|0
1608292840000|2020-12-18 12:00:40|1713.2|1712.6|1713.2|1712.6|1713.2|1712.8|1713|1712.6|0
1608292850000|2020-12-18 12:00:50|1713|1712.2|1712.4|1712|1713.2|1712.2|1712.4|1712|182
1608292860000|2020-12-18 12:01:00|1712.2|1712.2|1712.6|1712.2|1713|1712.6|1712.2|1711.8|1641
1608292870000|2020-12-18 12:01:10|1712.8|1712.4|1713|1712.4|1713|1712.6|1712.8|1712.4|354
1608292880000|2020-12-18 12:01:20|1712.8|1712.2|1712.8|1712.4|1713|1712.6|1712.6|1712.2|15
1608292890000|2020-12-18 12:01:30|1712.6|1712.2|1712.8|1712.4|1712.8|1712.6|1712.6|1712.2|0
1608292910000|2020-12-18 12:01:50|1713|1712.6|1712.8|1712.4|1713.2|1712.8|1712.8|1712.4|398
1608292930000|2020-12-18 12:02:10|1712.6|1712.2|1712.2|1711.8|1712.6|1712.2|1712.2|1711.6|693
1608292940000|2020-12-18 12:02:20|1712|1711.6|1712|1711.6|1712|1711.6|1711.6|1711|275
1608292950000|2020-12-18 12:02:30|1712.2|1711.8|1712.2|1711.6|1712.2|1711.8|1712|1711.6|3
1608292960000|2020-12-18 12:02:40|1712|1711.8|1713.2|1712.8|1713.2|1713|1712|1711.8|2075
1608292970000|2020-12-18 12:02:50|1713.4|1713|1714|1713.6|1714.8|1714.2|1713.2|1712.8|5569
1608292980000|2020-12-18 12:03:00|1713.8|1713.4|1712.2|1711.6|1713.8|1713.4|1712|1711.4|850
1608292990000|2020-12-18 12:03:10|1712.4|1711.8|1712.4|1711.8|1712.4|1711.8|1712.2|1711.6|0
1608293000000|2020-12-18 12:03:20|1712.2|1711.6|1711.6|1711|1712.2|1711.6|1711.2|1710.8|1784
1608293010000|2020-12-18 12:03:30|1711.4|1710.8|1711.8|1711.2|1712|1711.6|1711.2|1710.6|1384
1608293020000|2020-12-18 12:03:40|1712|1711.4|1713.2|1712.6|1713.2|1712.6|1711.8|1711.2|27
1608293030000|2020-12-18 12:03:50|1713|1712.4|1713|1712.4|1713.2|1712.8|1712.6|1712|642
1608293040000|2020-12-18 12:04:00|1713.2|1712.6|1713|1712.6|1713.2|1712.6|1712.4|1712.2|205
1608293050000|2020-12-18 12:04:10|1712.8|1712.4|1713.4|1712.8|1713.4|1712.8|1712.4|1712.2|433
1608293060000|2020-12-18 12:04:20|1713.2|1712.6|1712.8|1712.4|1713.4|1713|1712.4|1711.8|1545
1608293070000|2020-12-18 12:04:30|1713|1712.2|1712.8|1712.2|1713.2|1712.8|1712.6|1712|402
1608293080000|2020-12-18 12:04:40|1712.6|1712|1713|1712.6|1713|1712.8|1712.2|1711.6|322
1608293090000|2020-12-18 12:04:50|1712.8|1712.4|1714|1713.4|1714|1713.6|1712.8|1712.4|693
1608293100000|2020-12-18 12:05:00|1713.8|1713.2|1713.2|1712.6|1714.2|1713.6|1713.2|1712.6|2955
1608293110000|2020-12-18 12:05:10|1713|1713|1712.4|1711.8|1713.2|1713|1712.4|1711.8|591
1608293120000|2020-12-18 12:05:20|1712.6|1712|1714.2|1713.4|1714.4|1714|1712.4|1711.8|1310
1608293130000|2020-12-18 12:05:30|1714|1713.6|1713.8|1713.4|1714.2|1713.6|1713.6|1713|574
1608293140000|2020-12-18 12:05:40|1714.2|1713.2|1714.8|1714.2|1715.2|1714.8|1714|1713.2|1946
1608293150000|2020-12-18 12:05:50|1714.6|1714|1714.2|1713.8|1714.6|1714|1713.6|1713.2|776
1608293160000|2020-12-18 12:06:00|1714.4|1713.6|1712.8|1712.2|1714.4|1713.6|1712.8|1712.2|406
1608293170000|2020-12-18 12:06:10|1713|1712.4|1712.4|1711.8|1713|1712.4|1712|1711.4|0
1608293180000|2020-12-18 12:06:20|1712.2|1711.6|1712.2|1711.6|1713|1712.6|1712|1711.4|576
1608293190000|2020-12-18 12:06:30|1712.4|1711.8|1712.6|1712|1712.6|1712.2|1712.4|1711.8|0
1608293200000|2020-12-18 12:06:40||1712.2||1712||1712.4||1712|0
1608293210000|2020-12-18 12:06:50|1712.4|1712.2|1712|1711.6|1712.6|1712.2|1712|1711.4|0
1608293220000|2020-12-18 12:07:00|1712.4|1711.4|1712.6|1712|1712.8|1712.4|1712.4|1711.4|992
1608293230000|2020-12-18 12:07:10|1712.4|1711.8|1712.2|1711.6|1712.4|1711.8|1711.6|1711.2|1459
1608293240000|2020-12-18 12:07:20|1712|1711.4|1711.8|1711.2|1712|1711.4|1711.8|1711.2|0
1608293250000|2020-12-18 12:07:30|1711.6|1711.4|1711.6|1711.2|1711.6|1711.4|1711.4|1711.2|303
1608293260000|2020-12-18 12:07:40|1711.4|1711|1711.6|1711|1711.6|1711.4|1711.2|1711|2320
1608293270000|2020-12-18 12:07:50|1711.4|1711.2|1712.2|1711.6|1712.2|1711.8|1711.4|1711.2|657
1608293280000|2020-12-18 12:08:00|1712|1711.4|1712.2|1711.6|1712.2|1711.8|1712|1711.4|0
1608293290000|2020-12-18 12:08:10|1712|1711.4|1711.8|1711.4|1712.2|1711.6|1711.6|1711|0
1608293300000|2020-12-18 12:08:20|1712|1711.6|1712|1711.4|1712.2|1711.6|1711.8|1711.4|0
1608293320000|2020-12-18 12:08:40|1712.2|1711.6|1712.2|1711.8|1712.2|1711.8|1712|1711.6|0
1608293340000|2020-12-18 12:09:00|1712.4|1712|1712.8|1712.4|1713|1712.4|1712.4|1711.8|319
1608293350000|2020-12-18 12:09:10|1712.6|1712|1712.2|1712|1712.6|1712|1712.2|1712|0
1608293360000|2020-12-18 12:09:20|1712|1711.6|1711.8|1711.2|1712|1711.6|1711.8|1711.2|595
1608293370000|2020-12-18 12:09:30||1711.4||1711.4||1711.4||1711.2|0
1608293380000|2020-12-18 12:09:40|1712|1711.6|1712.4|1712|1713|1712.6|1712|1711.4|3518
1608293390000|2020-12-18 12:09:50|1712.8|1712.2|1712.4|1712|1712.8|1712.2|1712.4|1712|603
1608293400000|2020-12-18 12:10:00|1712.2|1711.8|1712.2|1711.6|1712.2|1711.8|1711.6|1711|1604
1608293410000|2020-12-18 12:10:10|1712|1711.4|1711|1710.6|1712.2|1711.8|1711|1710.4|4795
1608293420000|2020-12-18 12:10:20|1711.2|1710.8|1709.2|1709|1711.2|1710.8|1709.2|1708.8|3261
1608293430000|2020-12-18 12:10:30|1709|1708.8|1709|1708.6|1709|1708.8|1709|1708.6|0
1608293440000|2020-12-18 12:10:40|1709.2|1708.8|1709.2|1708.8|1709.4|1709|1709|1708.6|227
1608293450000|2020-12-18 12:10:50|1709|1709|1709.2|1708.8|1709.2|1709|1709|1708.8|182
1608293460000|2020-12-18 12:11:00|1709|1708.6|1709|1708.4|1709.2|1708.8|1709|1708.2|1039
1608293470000|2020-12-18 12:11:10|1708.8|1708.6|1709|1708.4|1709|1708.8|1708.6|1708|0
1608293480000|2020-12-18 12:11:20|1708.8|1708.2|1708.6|1708.2|1709|1708.4|1708.6|1708|200
1608293490000|2020-12-18 12:11:30|1708.8|1708.4|1708.8|1708.4|1708.8|1708.4|1708.8|1708.4|0
1608293500000|2020-12-18 12:11:40|1709|1708.6|1709|1708.6|1709|1708.6|1709|1708.6|13
1608293510000|2020-12-18 12:11:50|1709.2|1708.8|1710.4|1710|1710.6|1710.2|1709.2|1708.8|1896
1608293520000|2020-12-18 12:12:00|1710.6|1710.2|1710.6|1710.2|1710.8|1710.2|1710.4|1710.2|0
1608293530000|2020-12-18 12:12:10|1710.8|1710|1710.8|1710.2|1710.8|1710.2|1709.8|1709.4|556
1608293540000|2020-12-18 12:12:20|1710.6|1710.4|1710.6|1710|1711|1710.6|1710.4|1710|1506
1608293550000|2020-12-18 12:12:30|1710.8|1710.2|1710.2|1709.6|1710.8|1710.2|1710|1709.4|23
1608293560000|2020-12-18 12:12:40|1710|1709.4|1710|1709.4|1710.2|1709.4|1710|1709.4|0
1608293570000|2020-12-18 12:12:50|1709.8|1709.6|1708.6|1708|1709.8|1709.6|1708.2|1708|1611
1608293580000|2020-12-18 12:13:00|1708.4|1708.2|1707.8|1707.2|1708.6|1708.2|1707.8|1707|1000
1608293590000|2020-12-18 12:13:10|1707.6|1707|1707.6|1707.2|1707.6|1707.2|1707.6|1706.8|0
1608293610000|2020-12-18 12:13:30|1707.4|1707|1707.6|1707.2|1707.6|1707.2|1707.2|1706.8|768
1608293620000|2020-12-18 12:13:40|1707.4|1707|1707.6|1707.4|1707.6|1707.4|1707.4|1706.8|0
1608293630000|2020-12-18 12:13:50|1707.4|1707.2|1707.6|1707|1707.6|1707.2|1707.4|1706.8|0
1608293640000|2020-12-18 12:14:00|1707.8|1707.2|1707.8|1707.2|1708|1707.6|1707.6|1707.2|729
1608293650000|2020-12-18 12:14:10|1707.6|1706.6|1706.4|1705.8|1707.8|1706.6|1705.8|1705.4|7963
1608293660000|2020-12-18 12:14:20|1706.2|1705.6|1706.2|1705.8|1706.2|1705.8|1706|1705.4|802
1608293670000|2020-12-18 12:14:30|1706|1705.6|1705.4|1705|1706|1705.6|1705.4|1705|4719
1608293680000|2020-12-18 12:14:40|1705.2|1704.8|1705.4|1704.8|1705.4|1705|1705|1704.2|1462
1608293690000|2020-12-18 12:14:50|1705|1704.6|1705|1704.4|1705|1704.6|1705|1704.4|400
1608293700000|2020-12-18 12:15:00|1705.2|1704.6|1706.4|1705.8|1706.6|1705.8|1705.2|1704.6|1931
1608293710000|2020-12-18 12:15:10|1706.6|1706|1706.6|1706|1706.6|1706|1706.4|1705.8|0
1608293720000|2020-12-18 12:15:20|1706.8|1706.2|1706.4|1706|1707.2|1706.6|1706.4|1706|122
1608293730000|2020-12-18 12:15:30|1706.2|1705.8|1706.4|1706|1706.6|1706|1706.2|1705.8|0
1608293740000|2020-12-18 12:15:40|1706.6|1705.8|1706.4|1706|1706.6|1706.2|1706.2|1705.8|176
1608293750000|2020-12-18 12:15:50|1706.6|1706.2|1706.6|1706.2|1706.6|1706.2|1706.4|1706.2|0
1608293760000|2020-12-18 12:16:00|1706.4|1706|1705.8|1705.2|1706.6|1706|1705.8|1705.2|126
1608293790000|2020-12-18 12:16:30|1705.6|1704.4|1704.2|1703.6|1705.8|1704.6|1703.6|1703|10239
1608293800000|2020-12-18 12:16:40|1704|1703.4|1704.2|1703.6|1704.2|1703.6|1703.8|1703.4|0
1608293810000|2020-12-18 12:16:50|1704.4|1703.8|1704.8|1704.2|1705|1704.6|1704.4|1703.8|1405
1608293820000|2020-12-18 12:17:00|1704.6|1704|1704.4|1703.6|1704.8|1704.2|1704|1703.6|3322
1608293830000|2020-12-18 12:17:10|1704.2|1703.8|1704.6|1704|1704.8|1704.4|1704.2|1703.8|23
1608293840000|2020-12-18 12:17:20|1704.8|1704.2|1705.6|1705|1705.8|1705.2|1704.8|1704.2|1319
1608293850000|2020-12-18 12:17:30|1705.4|1704.8|1705.6|1705|1705.6|1705.2|1705.4|1704.8|180
1608293860000|2020-12-18 12:17:40|1705.4|1705.2|1705.6|1705|1705.6|1705.4|1705.4|1705|0
1608293870000|2020-12-18 12:17:50||1705.2||1705.4||1705.4||1705.2|0
1608293880000|2020-12-18 12:18:00|1705.4|1705.2|1705.6|1705.4|1705.6|1705.4|1705.2|1704.8|376
1608293890000|2020-12-18 12:18:10|1705.8|1705.6|1705.8|1705.4|1706.4|1705.8|1705.8|1705.4|290
1608293900000|2020-12-18 12:18:20|1706||1706||1706||1706||0
1608293920000|2020-12-18 12:18:40|1706.2|1705.6|1706.4|1706|1707|1706.4|1706.2|1705.6|358
1608293930000|2020-12-18 12:18:50|1706.6|1706.2|1706.6|1706.2|1707.2|1706.6|1706.4|1706|245
1608293940000|2020-12-18 12:19:00|1706.8|1706.4|1707.4|1707|1707.6|1707|1706.6|1706.4|898
1608293950000|2020-12-18 12:19:10|1707.2||1707.4||1707.6||1707.2||80
1608293960000|2020-12-18 12:19:20|1707.2|1706.4|1705.8|1705.4|1707.4|1706.4|1705.8|1705.4|2070
1608293970000|2020-12-18 12:19:30|1706|1705.6|1705.6|1705|1706|1705.6|1705|1704.6|268
1608293980000|2020-12-18 12:19:40|1705.4|1705.2|1705.4|1705|1705.4|1705.2|1705.2|1705|0
1608293990000|2020-12-18 12:19:50||1705.2||1705||1705.2||1705|0
1608294000000|2020-12-18 12:20:00|1705.6|1705.2|1705.8|1705.4|1705.8|1705.4|1705.6|1705|522
1608294010000|2020-12-18 12:20:10||1705.2||1705.2||1705.2||1705.2|10
1608294020000|2020-12-18 12:20:20|1705.6|1705|1705.6|1704.8|1705.6|1705|1705.4|1704.8|0
1608294030000|2020-12-18 12:20:30|1705.4|1705|1705.6|1705|1705.6|1705|1705.4|1705|0
1608294040000|2020-12-18 12:20:40|1705.4|1705.2|1705.4|1705.2|1705.4|1705.2|1705.4|1705.2|0
1608294050000|2020-12-18 12:20:50|1705.6|1705.4|1705.4|1705|1706|1705.4|1705.4|1705|629
1608294060000|2020-12-18 12:21:00|1705.6|1705.2|1706.4|1706|1706.4|1706|1705.6|1705.2|686
1608294070000|2020-12-18 12:21:10|1706.6|1706.2|1706.8|1706.4|1706.8|1706.4|1706.4|1706.2|267
1608294080000|2020-12-18 12:21:20|1707|1706.6|1707.4|1706.8|1707.4|1706.8|1707|1706.4|668
1608294090000|2020-12-18 12:21:30|1707.6|1707|1707.2|1706.8|1707.6|1707|1707.2|1706.8|0
1608294100000|2020-12-18 12:21:40|1707||1707.2||1707.2||1707||0
1608294120000|2020-12-18 12:22:00|1707.4||1707.2||1707.6||1707.2||0
1608294130000|2020-12-18 12:22:10|1707.4|1707|1707.4|1707|1707.6|1707|1707.2|1707|790
1608294140000|2020-12-18 12:22:20|1707.2|1707.2|1707.8|1707.4|1707.8|1707.4|1707.2|1707.2|1454
1608294150000|2020-12-18 12:22:30|1707.6|1707.2|1707.6|1707|1707.8|1707.2|1707.4|1707|0
1608294160000|2020-12-18 12:22:40|1707.8|1707.2|1707.4|1706.8|1707.8|1707.4|1707.2|1706.8|650
1608294170000|2020-12-18 12:22:50|1707.2|1707|1708|1707.6|1708|1707.6|1707.2|1706.8|1104
1608294180000|2020-12-18 12:23:00|1708.2|1707.8|1708.2|1707.8|1708.4|1707.8|1708.2|1707.8|126
1608294190000|2020-12-18 12:23:10|1708.4|1708|1708.6|1708|1709|1708.6|1708.2|1708|1638
1608294200000|2020-12-18 12:23:20|1708.4|1708.2|1708.4|1708|1708.8|1708.4|1708.4|1707.8|251
1608294210000|2020-12-18 12:23:30|1708.2|1707.8|1708.2|1707.6|1708.6|1708|1708.2|1707.6|1683
1608294220000|2020-12-18 12:23:40|1708|1707.8|1708.4|1707.8|1708.4|1707.8|1708|1707.6|409
1608294230000|2020-12-18 12:23:50|1708.2|1707.6|1708.6|1708|1708.6|1708|1707.8|1707.4|1257
1608294240000|2020-12-18 12:24:00|1708.8|1708.2|1708.4|1708|1709|1708.4|1708.2|1708|0
1608294250000|2020-12-18 12:24:10|1708.6|1707.8|1707.6|1707|1708.6|1707.8|1707.2|1707|12303
1608294260000|2020-12-18 12:24:20|1707.4|1706.8|1707|1706.8|1707.4|1706.8|1707|1706.8|32
1608294270000|2020-12-18 12:24:30|1707.2|1707|1707.6|1707|1707.6|1707.2|1707.2|1706.8|1718
1608294280000|2020-12-18 12:24:40|1707.4|1707.2|1707.6|1707.4|1707.8|1707.4|1707.4|1707|813
1608294300000|2020-12-18 12:25:00|1707.8|1707.6|1708|1707.6|1708.4|1707.8|1707.8|1707.4|625
1608294310000|2020-12-18 12:25:10|1707.8|1707.4|1708|1707.6|1708|1707.6|1707.8|1707.4|0
1608294320000|2020-12-18 12:25:20|1708.2|1707.8|1708.4|1708|1708.8|1708.2|1708.2|1707.8|677
1608294330000|2020-12-18 12:25:30|1708.2|1707.8|1708.2|1707.8|1708.4|1708|1708|1707.6|334
1608294340000|2020-12-18 12:25:40|1708.4|1708|1708.6|1708|1708.8|1708.4|1708.4|1707.8|1075
1608294350000|2020-12-18 12:25:50|1708.8|1708.2|1708.8|1708.2|1709|1708.6|1708.4|1708|21
1608294360000|2020-12-18 12:26:00|1708.6|1708.4|1708.6|1708.2|1708.8|1708.4|1708.4|1708|400
1608294370000|2020-12-18 12:26:10|1708.4|1708|1708.8|1708.2|1708.8|1708.2|1708.4|1708|0
1608294380000|2020-12-18 12:26:20|1708.6|1708|1707.4|1707|1708.8|1708.2|1707.4|1707|215
1608294390000|2020-12-18 12:26:30|1707.6|1706.8|1707.4|1707|1708|1707.4|1707.4|1706.8|66
1608294400000|2020-12-18 12:26:40|1707.6|1706.8|1707.4|1707|1707.6|1707.2|1707.4|1706.8|0
1608294410000|2020-12-18 12:26:50|1707.6|1707.2|1707.8|1707.4|1708|1707.4|1707.6|1707.2|12
1608294420000|2020-12-18 12:27:00|1707.6|1707.2|1707.2|1706.8|1707.6|1707.2|1706.4|1706|1762
1608294430000|2020-12-18 12:27:10|1707.4|1707|1708|1707.4|1708.2|1707.6|1707.4|1707|856
1608294440000|2020-12-18 12:27:20||1707.8||1707.8||1707.8||1707.6|525
1608294450000|2020-12-18 12:27:30||1707.6||1707.6||1707.6||1707.6|0
1608294460000|2020-12-18 12:27:40||1707.8||1707.8||1707.8||1707.6|0
1608294470000|2020-12-18 12:27:50|1708.2|1708|1708.2|1707.8|1708.6|1708.2|1708|1707.8|1306
1608294480000|2020-12-18 12:28:00|1707.8|1707.6|1708|1707.6|1708.2|1707.8|1707.6|1707.2|758
1608294490000|2020-12-18 12:28:10|1708.2|1707.4|1707.4|1707|1708.2|1707.4|1707.4|1707|0
1608294500000|2020-12-18 12:28:20|1707.2|1706.8|1707.6|1707.2|1708|1707.4|1707|1706.4|4980
1608294510000|2020-12-18 12:28:30|1707.8|1707.4|1708|1707.4|1708.2|1707.6|1707.6|1707.2|186
1608294520000|2020-12-18 12:28:40|1707.8|1707.6|1708.2|1707.8|1708.2|1707.8|1707.8|1707.4|0
1608294530000|2020-12-18 12:28:50|1708.4|1708|1708.4|1708|1708.8|1708.2|1708.4|1708|317
1608294540000|2020-12-18 12:29:00|1708.2|1707.8|1708.6|1708|1708.6|1708.2|1708.2|1707.8|179
1608294550000|2020-12-18 12:29:10|1708.4||1708.4||1708.6||1708.4||0
1608294560000|2020-12-18 12:29:20|1708.2|1707.8|1709.4|1708.8|1709.4|1708.8|1708.2|1707.8|306
1608294570000|2020-12-18 12:29:30|1709.2|1708.6|1708.4|1708|1709.4|1708.8|1708.4|1708|200
1608294580000|2020-12-18 12:29:40|1708.6|1708.2|1708.6|1708.2|1708.8|1708.2|1708.4|1708|0
1608294590000|2020-12-18 12:29:50|1708.4|1708|1708.4|1708.2|1708.8|1708.2|1708.2|1708|595
1608294600000|2020-12-18 12:30:00|1708.6|1708|1708|1707.4|1708.6|1708|1708|1707.4|205
1608294610000|2020-12-18 12:30:10|1707.8|1707.6|1707.6|1707|1707.8|1707.6|1707.4|1707|74
1608294620000|2020-12-18 12:30:20|1707.4|1707.2|1707.6|1707|1707.6|1707.2|1707.4|1707|0
1608294630000|2020-12-18 12:30:30|1707.8|1707.2|1708.4|1708|1708.6|1708|1707.8|1707.2|270
1608294640000|2020-12-18 12:30:40|1708.6||1708.4||1708.6||1708.4||0
1608294650000|2020-12-18 12:30:50||1708.2||1708.2||1708.2||1708|0
1608294660000|2020-12-18 12:31:00|1708.6|1708.4|1708.6|1708|1709.4|1708.8|1708.4|1708|129
1608294670000|2020-12-18 12:31:10|1708.4||1708.6||1708.6||1708.4||0
1608294680000|2020-12-18 12:31:20|1708.4|1707.8|1708.6|1708|1708.6|1708|1708.4|1707.8|0
1608294690000|2020-12-18 12:31:30|1708.4|1707.8|1708.4|1708|1708.6|1708|1708.4|1707.8|0
1608294700000|2020-12-18 12:31:40|1708.2|1707.6|1707.8|1707.2|1708.2|1707.6|1707.4|1707|207
1608294710000|2020-12-18 12:31:50|1707.6|1707|1707.4|1707|1707.6|1707.2|1707.4|1706.8|0
1608294720000|2020-12-18 12:32:00|1707.6|1707.2|1707.4|1707|1707.8|1707.2|1707.4|1707|0
1608294730000|2020-12-18 12:32:10|1707.2|1706.8|1707.6|1707|1707.8|1707.2|1707.2|1706.8|715
1608294740000|2020-12-18 12:32:20|1707.8|1707.2|1707.8|1707.4|1707.8|1707.4|1707.6|1707|0
1608294750000|2020-12-18 12:32:30|1708|1707.6|1708.4|1707.8|1708.4|1708|1708|1707.4|330
1608294760000|2020-12-18 12:32:40|1708.2|1708|1709.4|1709|1709.4|1709|1708.2|1708|1627
1608294770000|2020-12-18 12:32:50|1709.2|1708.6|1709.4|1709|1709.4|1709|1709|1708.6|414
1608294780000|2020-12-18 12:33:00|1709.6|1709.2|1710.4|1710.2|1710.4|1710.2|1709.6|1709.2|5536
1608294790000|2020-12-18 12:33:10|1710.6|1710.4|1711|1710.6|1711.2|1710.6|1710.6|1710.2|371
1608294800000|2020-12-18 12:33:20|1710.8|1710.4|1710.6|1710.4|1711|1710.4|1710.6|1710.4|0
1608294810000|2020-12-18 12:33:30|1710.4|1710.2|1710.8|1710.2|1711|1710.6|1710.2|1709.8|2720
1608294820000|2020-12-18 12:33:40|1711|1710.4|1711.2|1710.6|1711.2|1710.8|1711|1710.4|800
1608294840000|2020-12-18 12:34:00|1711|1710.4|1711.2|1710.6|1711.2|1710.6|1710.8|1710.2|0
1608294850000|2020-12-18 12:34:10|1711|1710.4|1710.8|1710.4|1711.2|1710.6|1710.4|1709.8|857
1608294860000|2020-12-18 12:34:20|1710.6|1710.2|1710.6|1710.2|1710.8|1710.2|1710.2|1709.8|0
1608294870000|2020-12-18 12:34:30|1710.8|1710|1710.6|1710.2|1711|1710.2|1710.4|1709.8|400
1608294880000|2020-12-18 12:34:40|1710.4|1710.4|1710.2|1709.8|1710.6|1710.4|1710.2|1709.8|114
1608294890000|2020-12-18 12:34:50|1710.4|1710|1710.4|1710|1710.6|1710.2|1710.4|1710|397
1608294910000|2020-12-18 12:35:10|1710.6|1710.2|1710.6|1710|1711|1710.8|1710.4|1710|512
1608294920000|2020-12-18 12:35:20|1710.8|1710.2|1710.8|1710.4|1710.8|1710.4|1710.4|1710|0
1608294930000|2020-12-18 12:35:30|1711|1710.6|1711|1710.6|1711.2|1710.8|1710.8|1710.4|13
1608294940000|2020-12-18 12:35:40|1710.8|1710.4|1710.4|1710|1711|1710.4|1710.4|1709.8|0
1608294950000|2020-12-18 12:35:50|1710.2|1709.8|1710.6|1709.8|1710.6|1710|1709.8|1709.4|669
1608294960000|2020-12-18 12:36:00|1710.4|1710|1710.6|1710|1710.6|1710|1710.2|1709.8|205
1608294970000|2020-12-18 12:36:10|1710.8|1710.2|1710.2|1709.6|1710.8|1710.2|1709.8|1709.4|1644
1608294980000|2020-12-18 12:36:20|1710|1709.4|1710.2|1709.6|1710.2|1709.6|1709.8|1709.4|345
1608294990000|2020-12-18 12:36:30|1710.4|1709.8|1710.2|1709.8|1710.4|1709.8|1710.2|1709.6|0
1608295000000|2020-12-18 12:36:40|1710.4|1709.6|1709.2|1708.6|1710.4|1709.6|1708.4|1708.2|1390
1608295010000|2020-12-18 12:36:50|1709.4|1708.8|1710|1709.6|1710.2|1710|1709.4|1708.8|1328
1608295020000|2020-12-18 12:37:00|1710.2|1709.8|1710.2|1709.8|1710.2|1709.8|1710|1709.4|0
1608295030000|2020-12-18 12:37:10|1710|1709.6|1709.8|1709.2|1710.2|1709.8|1709.4|1709|200
1608295040000|2020-12-18 12:37:20|1710|1709.4|1710|1709.4|1710.4|1710|1709.8|1709.4|1959
1608295060000|2020-12-18 12:37:40|1709.8|1708.6|1709|1708.4|1709.8|1709.2|1708.6|1708|9887
1608295070000|2020-12-18 12:37:50|1708.8|1708.2|1708.6|1708.2|1708.8|1708.2|1708.4|1708|524
1608295080000|2020-12-18 12:38:00|1708.8|1708.4|1709|1708.4|1709.2|1708.8|1708.8|1708.4|1498
1608295090000|2020-12-18 12:38:10|1708.8|1708.2|1709.2|1709|1709.2|1709|1708.8|1708.2|104
1608295100000|2020-12-18 12:38:20|1709.4|1708.8|1709.8|1709.6|1710.2|1709.6|1709.2|1708.8|253
1608295110000|2020-12-18 12:38:30|1710|1709.8|1709.8|1709.4|1710.2|1709.8|1709.4|1709.2|5134
1608295120000|2020-12-18 12:38:40|1709.6|1709.2|1709.4|1709|1709.8|1709.2|1709.4|1709|124
1608295130000|2020-12-18 12:38:50||1709.2||1709||1709.2||1709|780
1608295140000|2020-12-18 12:39:00|1709.2|1708.6|1709|1708.6|1709.2|1708.6|1709|1708.6|709
1608295150000|2020-12-18 12:39:10|1708.8|1708.2|1709|1708.6|1709|1708.6|1708.8|1708.2|0
1608295160000|2020-12-18 12:39:20|1709.2|1708.8|1709.2|1709|1709.2|1709|1709.2|1708.6|933
1608295170000|2020-12-18 12:39:30|1709.4|1709.2|1710.4|1709.8|1710.4|1710|1709.4|1709|313
1608295180000|2020-12-18 12:39:40|1710.2|1710|1711.2|1710.8|1711.2|1710.8|1710.2|1710|1777
1608295190000|2020-12-18 12:39:50|1711.4|1711|1711.4|1711|1711.8|1711.2|1711.4|1711|912
1608295200000|2020-12-18 12:40:00|1711.2|1711.2|1711.6|1711.2|1712|1711.6|1711.2|1711|895
1608295210000|2020-12-18 12:40:10|1711.8|1711.4|1711.8|1711.2|1712.6|1712.2|1711.6|1711.2|2782
1608295220000|2020-12-18 12:40:20|1712|1711.4|1711.6|1711|1712.2|1711.6|1711.2|1710.6|1021
1608295230000|2020-12-18 12:40:30|1711.4|1710.8|1710.6|1710|1711.6|1711.4|1710.6|1709.8|1816
1608295240000|2020-12-18 12:40:40|1710.8|1710.2|1711|1710.4|1711.2|1710.4|1710.8|1710.2|17
1608295250000|2020-12-18 12:40:50|1710.8|1710.2|1710.6|1710|1710.8|1710.2|1710.4|1709.8|400
1608295260000|2020-12-18 12:41:00|1710.4|1709.6|1710.2|1709.6|1710.4|1709.8|1710|1709.6|318
1608295270000|2020-12-18 12:41:10|1710.4|1709.8|1710.4|1709.8|1710.6|1710|1710.4|1709.8|0
1608295280000|2020-12-18 12:41:20|1710.2|1710|1710.6|1710|1710.6|1710.2|1710.2|1709.8|405
1608295290000|2020-12-18 12:41:30|1710.4|1709.8|1710|1709.6|1710.4|1709.8|1709.6|1709.2|605
1608295300000|2020-12-18 12:41:40|||||||||580
1608295310000|2020-12-18 12:41:50|1710.2|1709.8|1710.4|1710|1710.4|1710|1710.2|1709.8|348
1608295320000|2020-12-18 12:42:00|1710.2|1709.8|1709.8|1709.4|1710.6|1710|1709.8|1709.2|521
1608295330000|2020-12-18 12:42:10|1710|1709.2|1710.8|1710.4|1711|1710.4|1709.8|1709.2|2463
1608295350000|2020-12-18 12:42:30|1711|1710.8|1710.4|1710|1711|1710.8|1710.2|1709.6|2834
1608295360000|2020-12-18 12:42:40|1710.2|1709.8|1710|1709.6|1710.4|1709.8|1709.6|1709.2|1949
1608295370000|2020-12-18 12:42:50|1710.2|1709.8|1710.2|1709.6|1710.4|1710.2|1710|1709.2|994
1608295380000|2020-12-18 12:43:00|1710|1709.8|1711.8|1711.2|1711.8|1711.2|1710|1709.8|5964
1608295390000|2020-12-18 12:43:10|1712|1711.4|1711.6|1711.2|1712|1711.4|1711.6|1711.2|0
1608295400000|2020-12-18 12:43:20|1711.4|1711|1711.2|1710.8|1711.4|1711|1711.2|1710.4|0
1608295410000|2020-12-18 12:43:30|1711|1710.6|1710.2|1709.6|1711.2|1710.6|1710.2|1709.4|734
1608295420000|2020-12-18 12:43:40|1710|1709.4|1710.2|1709.6|1710.6|1710|1710|1709.4|1000
1608295430000|2020-12-18 12:43:50|1710.4|1709.8|1710.8|1710|1710.8|1710.2|1710|1709.2|498
1608295440000|2020-12-18 12:44:00|1710.6|1710.2|1711.4|1710.8|1711.6|1711|1710.4|1710.2|872
1608295450000|2020-12-18 12:44:10|1711.6|1711|1711.6|1711.2|1711.6|1711.2|1711.4|1711|600
1608295460000|2020-12-18 12:44:20|1711.8|1711.8|1712|1711.4|1712.4|1711.8|1711.8|1711.2|226
1608295470000|2020-12-18 12:44:30|1712.2|1711.6|1712.4|1711.6|1712.4|1711.8|1712|1711.6|351
1608295480000|2020-12-18 12:44:40|1712.2|1711.8|1712.4|1711.8|1712.4|1711.8|1712.2|1711.6|1205
1608295490000|2020-12-18 12:44:50|1712.6|1712|1712.8|1712.2|1712.8|1712.4|1712.6|1711.8|1678
1608295500000|2020-12-18 12:45:00|1712.6|1712.4|1713|1712.4|1713.2|1712.4|1712.6|1712.2|1112
1608295510000|2020-12-18 12:45:10|1712.8|1712.2|1712.6|1712.2|1712.8|1712.2|1712.6|1712.2|124
1608295520000|2020-12-18 12:45:20|1712.4|1712.4|1712.4|1712|1712.6|1712.4|1712.4|1712|1124
1608295540000|2020-12-18 12:45:40|1712.2|1711.8|1711.6|1711.2|1712.2|1711.8|1711.4|1711|1052
1608295550000|2020-12-18 12:45:50|1711.8|1711|1711.6|1711.2|1711.8|1711.2|1711.6|1711|0
1608295560000|2020-12-18 12:46:00|1711.8|1711.4|1712.4|1711.8|1712.4|1711.8|1711.8|1711.2|315
1608295570000|2020-12-18 12:46:10|1712.2|1711.6|1711.8|1711.2|1712.4|1712|1711.8|1711.2|5600
1608295580000|2020-12-18 12:46:20|1712|1711.4|1712|1711.6|1712.2|1711.8|1711.6|1711.2|1240
1608295590000|2020-12-18 12:46:30|1712.2|1711.8|1712|1711.6|1712.2|1711.8|1712|1711.6|0
1608295600000|2020-12-18 12:46:40|1712.2|1711.8|1712.2|1711.6|1712.4|1711.8|1712.2|1711.6|0
1608295610000|2020-12-18 12:46:50|1712|1711.8|1712|1711.4|1712|1711.8|1711.8|1711.4|1246
1608295620000|2020-12-18 12:47:00|1711.8|1711.2|1711.2|1710.8|1711.8|1711.2|1711.2|1710.8|0
1608295630000|2020-12-18 12:47:10|1711.4|1711|1710.8|1710.4|1711.6|1711|1710.8|1710.2|261
1608295640000|2020-12-18 12:47:20|1711|1710.6|1711.2|1710.6|1711.2|1710.8|1711|1710.6|811
1608295650000|2020-12-18 12:47:30|1711.4|1710.8|1711.2|1710.8|1711.6|1711|1711.2|1710.6|1001
1608295660000|2020-12-18 12:47:40|1711.4|1710.6|1711.4|1710.8|1712|1711.4|1711.2|1710.6|1021
1608295670000|2020-12-18 12:47:50|1711.2|1710.6|1711.4|1710.8|1711.4|1711|1711.2|1710.6|0
1608295680000|2020-12-18 12:48:00|1711.2|1710.6|1711.6|1711|1712.2|1711.6|1711.2|1710.6|832
1608295690000|2020-12-18 12:48:10|1711.8|1711.2|1711.4|1711|1711.8|1711.2|1711.4|1711|0
1608295700000|2020-12-18 12:48:20|1711.6|1711.2|1711.6|1711.2|1711.8|1711.2|1711.4|1711|0
1608295710000|2020-12-18 12:48:30|1711.8|1711.4|1712.4|1712|1712.6|1712|1711.8|1711.2|244
1608295720000|2020-12-18 12:48:40|1712.2|1711.8|1712.4|1711.8|1712.4|1711.8|1712.2|1711.8|0
1608295730000|2020-12-18 12:48:50|1712.6|1712|1712.8|1712.2|1713.2|1712.8|1712.4|1711.8|3583
1608295740000|2020-12-18 12:49:00|1712.6|1711.8|1711.6|1711|1712.6|1712|1711.4|1711|1879
1608295750000|2020-12-18 12:49:10||1711.2||1711.2||1711.2||1711|0
1608295760000|2020-12-18 12:49:20|1711.4|1711|1710.6|1710|1711.4|1711|1710.6|1710|1397
1608295770000|2020-12-18 12:49:30|1710.4|1710.2|1710.6|1710|1710.8|1710.2|1710.4|1710|2
1608295780000|2020-12-18 12:49:40|1710.4|1710.2|1710.6|1710|1710.6|1710.4|1710.4|1710|0
1608295790000|2020-12-18 12:49:50|1710.4|1710.2|1710.6|1710|1710.6|1710.2|1710.4|1710|205
1608295800000|2020-12-18 12:50:00|1710.8|1710.2|1710.8|1710.2|1710.8|1710.6|1710.6|1710.2|558
1608295810000|2020-12-18 12:50:10|1710.6|1710|1710.6|1710.2|1710.6|1710.4|1710.4|1710|786
1608295820000|2020-12-18 12:50:20|1710.4|1710|1710|1709.4|1710.4|1710|1709.6|1709.2|6230
1608295830000|2020-12-18 12:50:30|1709.8|1709.6|1709|1708.8|1709.8|1709.6|1709|1708.8|4413
1608295840000|2020-12-18 12:50:40|1709.2|1709|1709.6|1709|1709.6|1709.2|1709.2|1708.8|917
1608295850000|2020-12-18 12:50:50|1710.2|1709.2|1709.6|1709.2|1710.2|1709.8|1709.4|1709|6250
1608295860000|2020-12-18 12:51:00|1709.4|1709|1709.2|1709|1709.6|1709|1709.2|1709|1211
1608295870000|2020-12-18 12:51:10|1709.4|1709.2|1709.6|1709.4|1709.8|1709.4|1709.4|1709.2|539
1608295880000|2020-12-18 12:51:20|1709.8|1709.6|1709.8|1709.4|1709.8|1709.6|1709.6|1709.4|89
1608295890000|2020-12-18 12:51:30|1709.6|1709.2|1709.8|1709.2|1709.8|1709.4|1709.6|1709.2|0
1608295900000|2020-12-18 12:51:40|1709.6|1709.4|1709.6|1709.4|1709.8|1709.4|1709.4|1709.2|185
1608295910000|2020-12-18 12:51:50|1709.4|1709|1709.6|1709.2|1709.8|1709.4|1709.2|1708.8|1150
1608295920000|2020-12-18 12:52:00|1709.8|1709|1709.6|1709.2|1709.8|1709.4|1709.4|1709|970
1608295930000|2020-12-18 12:52:10|1709.4|1709|1709.4|1708.8|1709.4|1709|1709.2|1708.8|99
1608295940000|2020-12-18 12:52:20|1709.2|1708.6|1708|1707.6|1709.2|1708.6|1708|1707.4|6697
1608295950000|2020-12-18 12:52:30|1707.8|1707.4|1708|1707.6|1708|1707.8|1707.8|1707|758
1608295960000|2020-12-18 12:52:40|1707.8|1707.4|1708.4|1707.8|1708.6|1708|1707.8|1707.2|1058
1608295970000|2020-12-18 12:52:50|1708.2|1708|1708.2|1707.6|1708.4|1708|1707.8|1707.2|0
1608295980000|2020-12-18 12:53:00|1708.4|1708|1709.4|1708.8|1709.4|1709|1708.2|1707.6|3283
1608295990000|2020-12-18 12:53:10|1709.2|1708.6|1709|1708.4|1709.4|1708.8|1708.4|1708|1655
1608296000000|2020-12-18 12:53:20||1708.6||1708.4||1708.6||1708.4|0
1608296010000|2020-12-18 12:53:30|1709.4|1708.6|1709.2|1708.8|1709.8|1709.2|1709.2|1708.6|1019
1608296020000|2020-12-18 12:53:40|1709|1708.6|1709.4|1708.8|1709.4|1708.8|1709|1708.4|341
1608296030000|2020-12-18 12:53:50|1709.2|1708.6|1708.8|1708.2|1709.2|1708.6|1708.4|1708|2385
1608296040000|2020-12-18 12:54:00|1708.6|1708|1708.8|1708.2|1708.8|1708.4|1708.4|1708|0
1608296050000|2020-12-18 12:54:10|1709|1708.4|1708.8|1708.2|1709|1708.4|1708.6|1708.2|0
1608296060000|2020-12-18 12:54:20|1709|1708.4|1709.2|1708.8|1709.4|1708.8|1708.8|1708.2|549
1608296070000|2020-12-18 12:54:30|1709.4|1709|1709.4|1709|1709.8|1709.4|1709.4|1708.8|882
1608296080000|2020-12-18 12:54:40|1709.2|1708.8|1709.4|1708.8|1709.4|1708.8|1709.2|1708.6|0
1608296090000|2020-12-18 12:54:50|1709.2|1708.6|1708.6|1708.2|1709.2|1708.6|1708.2|1708|2052
1608296100000|2020-12-18 12:55:00|1708.8||1708.8||1708.8||1708.6||0
1608296110000|2020-12-18 12:55:10|1708.6|1708|1709|1708.6|1709.2|1708.6|1708.4|1708|1917
1608296120000|2020-12-18 12:55:20|1709.2|1708.4|1709|1708.6|1709.4|1708.8|1708.8|1708.2|378
1608296130000|2020-12-18 12:55:30|1709.2|1708.8|1709|1708.6|1709.4|1708.8|1709|1708.6|0
1608296140000|2020-12-18 12:55:40|1709.4|1708.8|1709.4|1709|1709.6|1709|1709.2|1708.6|735
1608296150000|2020-12-18 12:55:50|1709.2|1708.8|1709|1708.6|1709.4|1708.8|1709|1708.6|0
1608296160000|2020-12-18 12:56:00|1708.8|1708.4|1709|1708.2|1709.2|1708.6|1708.6|1708.2|1200
1608296170000|2020-12-18 12:56:10|1708.8|1708.4|1709|1708.4|1709|1708.4|1708.6|1708.4|0
1608296180000|2020-12-18 12:56:20|1708.8|1708.6|1709.2|1708.6|1709.4|1708.8|1708.8|1708.6|351
1608296190000|2020-12-18 12:56:30|1709|1708.4|1708.6|1708|1709|1708.4|1708.4|1708|320
1608296200000|2020-12-18 12:56:40|1708.8|1708.2|1709|1708.2|1709|1708.6|1708.8|1708.2|700
1608296210000|2020-12-18 12:56:50|1708.8|1708.4|1708.8|1708.4|1709|1708.6|1708.6|1708.2|210
1608296220000|2020-12-18 12:57:00|1708.6|1708.2|1708.8|1708.2|1708.8|1708.4|1708.6|1708|600
1608296230000|2020-12-18 12:57:10||1708.4||1708.6||1708.6||1708.4|735
1608296240000|2020-12-18 12:57:20|1709||1709||1709||1709||120
1608296250000|2020-12-18 12:57:30|1709.2|1708.8|1709|1708.6|1709.6|1709|1709|1708.6|1430
1608296260000|2020-12-18 12:57:40|1708.8|1708.4|1708.8|1708.4|1709.4|1708.6|1708.4|1708|1668
1608296270000|2020-12-18 12:57:50|1708.6|1708.2|1708.6|1708|1709|1708.2|1708|1707.6|1135
1608296280000|2020-12-18 12:58:00|1708.8|1708.2|1709|1708.4|1709|1708.4|1708.4|1708.2|989
1608296290000|2020-12-18 12:58:10|1708.8|1708.2|1708.6|1708|1709|1708.2|1708.2|1707.6|400
1608296300000|2020-12-18 12:58:20||1708.2||1708.4||1708.4||1708.2|0
1608296320000|2020-12-18 12:58:40|1708.8|1708.2|1709|1708.4|1709|1708.6|1708.8|1708.2|673
1608296330000|2020-12-18 12:58:50|1708.8|1708.2|1708.4|1707.8|1708.8|1708.4|1708.4|1707.8|0
1608296340000|2020-12-18 12:59:00|1708.2|1707.6|1708.2|1707.6|1708.2|1707.6|1707.8|1707.2|730
1608296350000|2020-12-18 12:59:10|1708|1707.4|1708.4|1707.8|1708.6|1708.2|1707.8|1707.2|1202
1608296360000|2020-12-18 12:59:20|1708|1707.6|1708.4|1708|1708.6|1708|1707.6|1707.2|2720
1608296370000|2020-12-18 12:59:30|1708.6|1708.2|1708.4|1708|1708.6|1708.2|1708.4|1708|205
1608296380000|2020-12-18 12:59:40|1708.6|1707.6|1708|1707.4|1708.6|1707.8|1707.6|1707.2|205
1608296390000|2020-12-18 12:59:50|1707.8|1707.2|1707.4|1707|1708|1707.4|1707.4|1707|999
1608296400000|2020-12-18 13:00:00|1707.2|1706.8|1706|1705.6|1707.2|1706.8|1706|1705.6|538
1608296410000|2020-12-18 13:00:10|1706.2|1705.8|1705.6|1705|1706.4|1706|1705.2|1704.8|2610
1608296420000|2020-12-18 13:00:20|1705.8|1705.2|1705|1704.6|1705.8|1705.4|1705|1704.6|500
1608296440000|2020-12-18 13:00:40|1704.8|1704.4|1704.6|1704|1705|1704.6|1704.4|1703.8|125
1608296450000|2020-12-18 13:00:50|1704.4|1703.8|1704.2|1703.6|1704.4|1703.8|1704.2|1703.4|1024
1608296460000|2020-12-18 13:01:00|1704|1703.4|1704|1703.4|1704.2|1703.8|1703.8|1703.2|665
1608296470000|2020-12-18 13:01:10|1704.2|1703.6|1704|1703.4|1704.8|1704.2|1703.8|1703.4|845
1608296480000|2020-12-18 13:01:20||1703.6||1703.6||1703.6||1703.4|185
1608296490000|2020-12-18 13:01:30|1703.8|1703.8|1704.4|1703.8|1704.4|1704|1703.8|1703.6|311
1608296500000|2020-12-18 13:01:40|1704.2|1704|1704.4|1704|1704.4|1704|1704.2|1704|36
1608296510000|2020-12-18 13:01:50|1704.6|1704.2|1704.8|1704.6|1705|1704.6|1704.6|1704|581
1608296520000|2020-12-18 13:02:00||1704.4||1704.4||1704.4||1704.4|176
1608296530000|2020-12-18 13:02:10|1704.6||1704.8||1704.8||1704.6||0
1608296540000|2020-12-18 13:02:20|1705|1704.6|1705.4|1705.2|1705.6|1705.2|1705|1704.6|1120
1608296550000|2020-12-18 13:02:30|1705.6|1705.4|1706|1705.6|1706.2|1705.6|1705.6|1705.2|547
1608296560000|2020-12-18 13:02:40|1705.8|1705.4|1705.8|1705.4|1706.2|1705.6|1705.6|1705.2|147
1608296570000|2020-12-18 13:02:50|1706|1705.6|1707|1706.6|1707|1706.6|1705.8|1705.4|3533
1608296580000|2020-12-18 13:03:00|1707.2|1706.8|1706.8|1706.6|1707.2|1706.8|1706.6|1706.4|3204
1608296610000|2020-12-18 13:03:30|1706.6|1706.4|1706.6|1706.4|1706.6|1706.4|1706.4|1705.8|1132
1608296620000|2020-12-18 13:03:40|1706.8|1706.6|1707.8|1707.4|1707.8|1707.4|1706.8|1706.6|247
1608296630000|2020-12-18 13:03:50|1707.6|1707|1707.8|1707.2|1708|1707.4|1707.2|1706.8|1
1608296640000|2020-12-18 13:04:00|1707.6|1707.4|1708.2|1707.8|1708.6|1708.2|1707.6|1707.2|824
1608296650000|2020-12-18 13:04:10|1708|1707.6|1708.2|1707.6|1708.2|1707.8|1708|1707.4|0
1608296660000|2020-12-18 13:04:20|1708|1707.4|1708|1707.4|1708|1707.8|1707.6|1707|412
1608296670000|2020-12-18 13:04:30|1707.8|1707.6|1708|1707.4|1708|1707.6|1707.8|1707.4|0
1608296680000|2020-12-18 13:04:40|1707.8|1707.6|1707.8|1707.4|1708|1707.6|1707.8|1707.4|0
1608296690000|2020-12-18 13:04:50|1708|1707.6|1708.8|1708.4|1709|1708.4|1708|1707.6|939
1608296700000|2020-12-18 13:05:00|1708.6|1708.2|1708.6|1708.2|1708.8|1708.4|1708.6|1708.2|0
1608296710000|2020-12-18 13:05:10|1708.8||1708.6||1708.8||1708.4||72
1608296720000|2020-12-18 13:05:20|1708.8|1708|1708.6|1708.2|1708.8|1708.2|1708.4|1708|123
1608296730000|2020-12-18 13:05:30|1708.8|1708.4|1709|1708.6|1709.2|1708.8|1708.8|1708.4|414
1608296770000|2020-12-18 13:06:10|1709.2|1708.8|1709.2|1708.6|1709.2|1708.8|1709|1708.6|618
1608296780000|2020-12-18 13:06:20|||||||||220
1608296790000|2020-12-18 13:06:30|1709|1708.4|1708|1707.6|1709|1708.6|1708|1707.4|1792
1608296800000|2020-12-18 13:06:40|1707.8|1707.4|1708|1707.8|1708|1707.8|1707.8|1707.4|205
1608296810000|2020-12-18 13:06:50||1707.6||1707.4||1707.6||1707.4|0
1608296820000|2020-12-18 13:07:00|1707.8|1707.2|1707.6|1707.4|1707.8|1707.4|1707.6|1707.2|0
1608296830000|2020-12-18 13:07:10|1707.4|1707.2|1706.6|1706.4|1707.4|1707.2|1706.6|1706.2|3651
1608296840000|2020-12-18 13:07:20|1706.8|1706.2|1706.8|1706.2|1706.8|1706.4|1706.6|1706.2|0
1608296850000|2020-12-18 13:07:30|1706.6|1706.4|1707.8|1707.4|1708|1707.4|1706.6|1706.4|2206
1608296860000|2020-12-18 13:07:40|1707.6|1707.2|1707.6|1707.2|1708|1707.4|1707.6|1707|121
1608296870000|2020-12-18 13:07:50|1707.4|1707|1707.6|1707|1707.6|1707.4|1707.4|1707|615
1608296880000|2020-12-18 13:08:00|1707.8|1707.2|1708|1707.4|1708|1707.6|1707.4|1707|955
1608296890000|2020-12-18 13:08:10|1707.8|1707.2|1707.8|1707.2|1707.8|1707.4|1707.6|1707|418
1608296900000|2020-12-18 13:08:20|1707.6|1707|1706.6|1706.2|1707.8|1707.2|1706.6|1706|3517
1608296910000|2020-12-18 13:08:30|1706.4|1706|1706.4|1706|1706.6|1706|1705.4|1705.2|1244
1608296920000|2020-12-18 13:08:40|1706.2|1705.8|1706.4|1705.8|1706.6|1706|1706.2|1705.6|0
1608296930000|2020-12-18 13:08:50|1706.2|1705.6|1706.2|1705.8|1706.4|1705.8|1706|1705.6|72
1608296940000|2020-12-18 13:09:00|1706.4|1706|1706.6|1706|1706.6|1706.2|1706.4|1705.8|40
1608296950000|2020-12-18 13:09:10|1707|1706.2|1707|1706.4|1707|1706.6|1706.8|1706.2|188
1608296960000|2020-12-18 13:09:20|1706.8|1706.2|1706.8|1706.2|1707|1706.4|1706.2|1706|1118
1608296970000|2020-12-18 13:09:30|1706.6|1706.4|1707.4|1707|1707.4|1707.2|1706.6|1706.4|1508
1608296990000|2020-12-18 13:09:50|1707.2|1706.8|1706.8|1706.4|1707.2|1706.8|1706.8|1706.4|3806
1608297000000|2020-12-18 13:10:00|1707|1706.2|1707|1706.4|1707.2|1706.8|1707|1706.2|198
1608297010000|2020-12-18 13:10:10|||||||||50
1608297020000|2020-12-18 13:10:20|1707.2|1706.6|1707.2|1706.8|1707.4|1707|1707.2|1706.6|607
1608297030000|2020-12-18 13:10:30|1707.4|1707|1708|1707.4|1708.4|1707.8|1707.4|1707|3098
1608297040000|2020-12-18 13:10:40|1708.2|1707.6|1708|1707.4|1708.2|1707.8|1707.8|1707.4|1513
1608297050000|2020-12-18 13:10:50|1707.8|1707.2|1708|1707.4|1708|1707.4|1707.8|1707.2|0
1608297060000|2020-12-18 13:11:00|1708.2|1707.6|1708.6|1707.8|1708.6|1708|1708.2|1707.6|985
1608297070000|2020-12-18 13:11:10|1708.4|1708|1708.4|1707.8|1708.6|1708.2|1708.2|1707.8|156
1608297080000|2020-12-18 13:11:20|1708.2|1707.6|1709|1708.2|1709.2|1708.6|1708.2|1707.6|3808
1608297090000|2020-12-18 13:11:30|1708.8|1708.4|1709|1708.6|1709|1708.6|1708.8|1708.4|0
1608297100000|2020-12-18 13:11:40|1708.8|1708.4|1709|1708.2|1709|1708.6|1708.8|1708.2|1
1608297110000|2020-12-18 13:11:50||1708.4||1708.6||1708.6||1708.4|0
1608297120000|2020-12-18 13:12:00|1709.2|1708.8|1708.8|1708.2|1709.2|1709|1708.8|1708.2|303
1608297130000|2020-12-18 13:12:10|1708.6|1708|1708.6|1707.8|1708.6|1708|1708.4|1707.8|0
1608297140000|2020-12-18 13:12:20|1708.8|1708|1709|1708.4|1709|1708.6|1708.8|1708|550
1608297150000|2020-12-18 13:12:30|1708.8|1708.2|1709|1708.4|1709|1708.4|1708.8|1708.2|116
1608297160000|2020-12-18 13:12:40|1708.8|1708.2|1709|1708.6|1709|1708.6|1708.8|1708.2|0
1608297170000|2020-12-18 13:12:50|1709.2|1708.8|1709.4|1708.8|1709.4|1709|1709.2|1708.8|74
1608297180000|2020-12-18 13:13:00|1709.6|1709|1709.4|1709|1710|1709.4|1709.4|1709|565
1608297200000|2020-12-18 13:13:20|1709.2|1708.8|1709|1708.4|1709.2|1708.8|1708.8|1708.4|1671
1608297210000|2020-12-18 13:13:30|1709.4|1708.6|1709.4|1708.8|1709.4|1708.8|1709.4|1708.6|0
1608297220000|2020-12-18 13:13:40|1709.2|1708.6|1709.6|1709|1709.8|1709.4|1709|1708.6|426
1608297230000|2020-12-18 13:13:50|1709.8|1709.2|1709.8|1709.2|1709.8|1709.2|1709.6|1709|0
1608297240000|2020-12-18 13:14:00|1709.6|1709|1710|1709.6|1710|1709.6|1709.6|1709|0
1608297250000|2020-12-18 13:14:10|1710.2|1709.4|1710.4|1709.8|1710.6|1710.2|1710.2|1709.4|352
1608297260000|2020-12-18 13:14:20|1710.2|1709.6|1710|1709.6|1710.4|1709.8|1710|1709.6|0
1608297270000|2020-12-18 13:14:30|1710.2|1709.8|1710.2|1709.6|1710.2|1709.8|1710.2|1709.6|0
1608297280000|2020-12-18 13:14:40||1709.8||1709.6||1710||1709.6|96
1608297290000|2020-12-18 13:14:50|1710.6|1709.8|1709.8|1709.4|1710.8|1710|1709.6|1709.2|1090
1608297300000|2020-12-18 13:15:00|1709.6|1709.6|1707.8|1707.4|1709.8|1709.6|1707.8|1707.4|1154
1608297310000|2020-12-18 13:15:10|1707.6|1707.2|1707.6|1707.2|1707.8|1707.2|1707.6|1707|403
1608297320000|2020-12-18 13:15:20|1707.4|1707|1707.4|1706.8|1707.4|1707|1707.2|1706.6|0
1608297330000|2020-12-18 13:15:30|1707.6|1707|1708.2|1707.6|1708.2|1707.8|1707.6|1707|885
1608297350000|2020-12-18 13:15:50||1707.8||1708||1708||1707.6|400
1608297360000|2020-12-18 13:16:00|1708.6|1708.2|1708.8|1708.2|1708.8|1708.4|1708.6|1708|96
1608297370000|2020-12-18 13:16:10|1709|1708.4|1709|1708.6|1709.4|1709|1709|1708.4|0
1608297380000|2020-12-18 13:16:20|1709.2|1708.8|1709.2|1708.8|1709.2|1708.8|1709|1708.6|0
1608297390000|2020-12-18 13:16:30||1708.6||1708.8||1708.8||1708.6|0
1608297400000|2020-12-18 13:16:40|1709.4|1709|1708.6|1708.2|1709.8|1709.2|1708.6|1708.2|1524
1608297410000|2020-12-18 13:16:50|1708.8|1708.4|1708.8|1708.4|1709|1708.4|1708.6|1708|0
1608297420000|2020-12-18 13:17:00||1708.2||1708.2||1708.6||1708.2|0
1608297430000|2020-12-18 13:17:10|1708.6|1708|1708.4|1708|1708.6|1708.2|1708.4|1707.8|0
1608297440000|2020-12-18 13:17:20|1708.2|1708.2|1708|1707.6|1708.2|1708.2|1708|1707.6|205
1608297450000|2020-12-18 13:17:30|1708.2|1707.8|1709|1708.4|1709|1708.6|1708.2|1707.8|642
1608297460000|2020-12-18 13:17:40|1709.2|1708.6|1709|1708.6|1709.4|1709|1709|1708.4|596
1608297470000|2020-12-18 13:17:50|1709.2|1708.8|1709.4|1708.8|1709.6|1709.2|1709.2|1708.6|357
1608297480000|2020-12-18 13:18:00|1709.6|1709|1710.6|1710|1711|1710.6|1709.6|1708.8|1699
1608297490000|2020-12-18 13:18:10|1710.4|1710.2|1710.4|1710.2|1710.6|1710.2|1710|1709.8|849
1608297500000|2020-12-18 13:18:20||1710||1710||1710.2||1710|485
1608297510000|2020-12-18 13:18:30|1710.2|1709.8|1710.2|1710|1710.2|1710|1709.8|1709.4|2269
1608297520000|2020-12-18 13:18:40|1710.4|1710.2|1710.4|1710.2|1710.4|1710.2|1710.4|1710.2|43
1608297530000|2020-12-18 13:18:50|1710.6|1710|1710.4|1710|1710.6|1710|1710.4|1710|399
1608297550000|2020-12-18 13:19:10|1710.6|1710.2|1710.6|1710.4|1710.6|1710.4|1710.6|1710.2|3
1608297560000|2020-12-18 13:19:20|1710.4|1710.2|1710|1709.4|1710.4|1710.2|1709.8|1709.2|647
1608297570000|2020-12-18 13:19:30|1710.2|1709.6|1710.4|1710|1710.4|1710.2|1710.2|1709.6|294
1608297580000|2020-12-18 13:19:40|1710.6|1710.2|1710.6|1710.2|1710.6|1710.4|1710.6|1710.2|199
1608297610000|2020-12-18 13:20:10|1710.4|1710|1710.6|1710|1710.6|1710|1710.4|1709.8|0
1608297620000|2020-12-18 13:20:20|1710.4|1709.8|1710.2|1709.6|1710.4|1709.8|1710|1709.4|0
1608297630000|2020-12-18 13:20:30|1710|1709.4|1709.8|1709.4|1710|1709.6|1709.8|1709.2|0
1608297640000|2020-12-18 13:20:40|1709.6|1709.2|1709.8|1709.4|1709.8|1709.4|1709.6|1709.2|600
1608297650000|2020-12-18 13:20:50||1709.2||1709.2||1709.4||1709.2|0
1608297660000|2020-12-18 13:21:00|1709.6|1709|1709.4|1708.8|1709.6|1709|1709.4|1708.8|3135
1608297670000|2020-12-18 13:21:10|1709.2|1708.6|1709.2|1708.6|1709.2|1708.6|1708.8|1708.4|212
1608297680000|2020-12-18 13:21:20|||||||||600
1608297690000|2020-12-18 13:21:30|1709.4|1708.8|1710.2|1709.8|1710.2|1710|1709.4|1708.8|2253
1608297700000|2020-12-18 13:21:40|1710|1709.6|1710|1709.6|1710|1709.8|1710|1709.4|450
1608297710000|2020-12-18 13:21:50|1710.2|1709.8|1710.2|1709.8|1710.2|1710|1710|1709.8|463
1608297720000|2020-12-18 13:22:00|1710.6|1710|1710.8|1710.4|1710.8|1710.4|1710.6|1709.8|150
1608297730000|2020-12-18 13:22:10|1710.6|1710.2|1710.8|1710.4|1710.8|1710.4|1710.6|1710.2|0
1608297750000|2020-12-18 13:22:30|1710.6|1710.2|1710.8|1710.2|1711|1710.6|1710.6|1710|348
1608297760000|2020-12-18 13:22:40|1711|1710.4|1710.8|1710.2|1711|1710.6|1710|1709.4|415
1608297770000|2020-12-18 13:22:50|1710.6|1710.4|1710.8|1710.4|1710.8|1710.4|1710.4|1709.8|214
1608297780000|2020-12-18 13:23:00|1711|1710.6|1710.8|1710.2|1711|1710.6|1710.6|1710|214
1608297790000|2020-12-18 13:23:10|1710.6|1710|1710|1709.6|1710.6|1710.2|1710|1709.4|0
1608297800000|2020-12-18 13:23:20|1710.2|1709.4|1710.2|1709.8|1710.4|1710|1710.2|1709.4|774
1608297810000|2020-12-18 13:23:30|1710|1710|1710|1709.6|1710.2|1710|1710|1709.4|0
1608297820000|2020-12-18 13:23:40|1710.2|1709.4|1710.4|1710|1710.8|1710.4|1710.2|1709.4|324
1608297830000|2020-12-18 13:23:50|1710.6|1710.2|1710.4|1710|1710.8|1710.4|1710.4|1709.8|200
1608297840000|2020-12-18 13:24:00|1710.6|1709.8|1710.4|1709.8|1710.6|1710.2|1710.2|1709.8|128
1608297850000|2020-12-18 13:24:10||1710||1709.8||1710||1709.8|0
1608297860000|2020-12-18 13:24:20|1710.2|1709.6|1709.4|1709|1710.2|1709.6|1709.4|1709|3148
1608297880000|2020-12-18 13:24:40|1709.2|1708.8|1709.2|1708.8|1709.4|1709.2|1709|1708.6|2154
1608297890000|2020-12-18 13:24:50|1709|1708.6|1709.2|1708.8|1709.2|1708.8|1709|1708.6|1
1608297900000|2020-12-18 13:25:00|1709|1708.6|1709.2|1708.6|1709.2|1708.8|1709|1708.6|0
1608297910000|2020-12-18 13:25:10|1709|1708.8|1709.2|1708.6|1709.2|1708.8|1709|1708.6|700
1608297920000|2020-12-18 13:25:20|1709|1708.4|1708.6|1708.2|1709.2|1708.8|1708.6|1708|800
1608297930000|2020-12-18 13:25:30|1708.4|1708.4|1708.8|1708.4|1708.8|1708.4|1708.4|1708.4|154
1608297940000|2020-12-18 13:25:40|1708.6|1708.6|1708.4|1708|1708.6|1708.6|1708.4|1707.8|622
1608297950000|2020-12-18 13:25:50|1708.6|1708.2|1709.2|1708.8|1709.2|1708.8|1708.4|1708|1351
1608297960000|2020-12-18 13:26:00||1709||1708.6||1709||1708.6|0
1608297970000|2020-12-18 13:26:10|1709|1708.4|1708.6|1708.2|1709.2|1708.8|1708.6|1708.2|300
1608297980000|2020-12-18 13:26:20|1708.4|1708|1707.8|1707.2|1708.4|1708.2|1707.6|1707|750
1608297990000|2020-12-18 13:26:30|1707.6|1707.4|1707.6|1707.2|1707.6|1707.4|1707.6|1707.2|0
1608298000000|2020-12-18 13:26:40|1707.8|1707.4|1707.8|1707.6|1707.8|1707.6|1707.8|1707.4|0
1608298010000|2020-12-18 13:26:50|1708|1707.8|1708.2|1707.6|1708.2|1707.8|1707.8|1707.2|579
1608298030000|2020-12-18 13:27:10|1708.4|1707.8|1708.6|1708.2|1708.8|1708.2|1708.4|1707.8|110
1608298040000|2020-12-18 13:27:20|1708.8|1708.4|1709|1708.6|1709|1708.8|1708.8|1708.4|159
1608298060000|2020-12-18 13:27:40|1709.2|1708.8|1709.2|1708.8|1709.4|1709|1709.2|1708.8|454
1608298070000|2020-12-18 13:27:50|1709.4|1709|1709.2|1708.6|1709.4|1709|1709.2|1708.6|1
1608298080000|2020-12-18 13:28:00|1709.4|1708.8|1709|1708.4|1709.4|1709|1708.8|1708.4|303
1608298090000|2020-12-18 13:28:10|1709.2|1708.6|1709.2|1708.6|1709.2|1708.8|1709.2|1708.6|218
1608298100000|2020-12-18 13:28:20|1709|1708.8|1708.8|1708.4|1709|1708.8|1708.8|1708.4|46
1608298110000|2020-12-18 13:28:30|1709|1708.6|1709|1708.6|1709|1708.6|1709|1708.6|0
1608298120000|2020-12-18 13:28:40|1708.8|1708.4|1709|1708.6|1709|1708.6|1708.8|1708.4|108
1608298130000|2020-12-18 13:28:50||1708.8||1708.6||1708.8||1708.6|0
1608298140000|2020-12-18 13:29:00|1709.2|1708.8|1709.2|1708.8|1709.2|1708.8|1709.2|1708.8|296
1608298150000|2020-12-18 13:29:10|1709.4|1709|1709.2|1709|1709.6|1709.2|1709.2|1709|1
1608298160000|2020-12-18 13:29:20|1709|1708.8|1709.2|1708.8|1709.2|1708.8|1709|1708.4|3531
1608298170000|2020-12-18 13:29:30|1709.4|1709|1710.2|1709.8|1710.2|1709.8|1709.4|1709|1093
1608298190000|2020-12-18 13:29:50|1710.4|1710|1710.2|1709.8|1710.6|1710|1710.2|1709.8|0
1608298200000|2020-12-18 13:30:00|1711|1710|1710.6|1710|1711.8|1711.2|1710.4|1710|2592
1608298210000|2020-12-18 13:30:10|1710.8|1710.2|1710.4|1710|1710.8|1710.2|1710.4|1710|0
1608298220000|2020-12-18 13:30:20|1710.2|1709.8|1710.4|1709.8|1710.4|1710|1710.2|1709.6|54
1608298230000|2020-12-18 13:30:30|1710.2|1709.6|1709.4|1709|1710.2|1709.6|1709.2|1708.8|161
1608298240000|2020-12-18 13:30:40|1709.6|1708.8|1709.6|1709|1709.6|1709|1709.6|1708.8|0
1608298250000|2020-12-18 13:30:50|1709.4||1709.6||1709.6||1709.4||0
1608298260000|2020-12-18 13:31:00|||||||||99
1608298270000|2020-12-18 13:31:10|1709.4||1709.4||1709.4||1709.4||0
1608298280000|2020-12-18 13:31:20|1709.2|1708.8|1709.2|1708.8|1709.2|1708.8|1709.2|1708.8|2
1608298300000|2020-12-18 13:31:40|1709.4|1709|1709.4|1709|1709.6|1709.2|1709.4|1709|704
1608298310000|2020-12-18 13:31:50|1709.6|1709.2|1709.4|1709.2|1709.8|1709.4|1709.4|1709|270
1608298320000|2020-12-18 13:32:00|1709.6|1709|1709.4|1709|1709.6|1709.2|1709.4|1709|509
1608298340000|2020-12-18 13:32:20|1709.6|1709.2|1709.6|1709.2|1709.6|1709.2|1709.6|1709.2|857
1608298350000|2020-12-18 13:32:30|1709.8|1709.4|1709.8|1709.2|1710|1709.6|1709.8|1709.2|1189
1608298360000|2020-12-18 13:32:40|1709.6|1709|1709.8|1709.4|1709.8|1709.4|1709.4|1709|520
1608298370000|2020-12-18 13:32:50|1709.6|1709.2|1709.6|1709|1709.6|1709.2|1709.6|1709|0
1608298380000|2020-12-18 13:33:00||1709.2||1709||1709.2||1709|0
1608298390000|2020-12-18 13:33:10||1709.2||1709.2||1709.4||1709.2|0
1608298400000|2020-12-18 13:33:20|1709.8|1709.4|1709.6|1709.2|1709.8|1709.6|1709.6|1709|1338
1608298410000|2020-12-18 13:33:30|1709.8|1709.4|1710|1709.6|1710.2|1709.8|1709.6|1709.2|155
1608298420000|2020-12-18 13:33:40|1709.8|1709.4|1709|1708.6|1710|1709.6|1708.8|1708.4|2002
1608298430000|2020-12-18 13:33:50|1708.8|1708.4|1708.6|1708.4|1709|1708.6|1708.6|1708.4|626
1608298450000|2020-12-18 13:34:10|1708.4|1708.2|1708.6|1708.2|1708.6|1708.4|1708.4|1708.2|544
1608298480000|2020-12-18 13:34:40|1708.8|1708.4|1709|1708.4|1709|1708.6|1708.8|1708.4|1583
1608298490000|2020-12-18 13:34:50|1709.2|1708.6|1709.4|1708.8|1709.4|1709|1709.2|1708.6|484
1608298510000|2020-12-18 13:35:10|1709.2|1708.6|1707.2|1706.8|1709.2|1708.6|1707.2|1706.8|11044
1608298520000|2020-12-18 13:35:20|1707.4|1707|1708.6|1708.2|1708.8|1708.2|1707|1706.8|5640
1608298530000|2020-12-18 13:35:30|1708.4|1708|1708.4|1707.8|1708.4|1708|1708.2|1707.8|2
1608298540000|2020-12-18 13:35:40|1708.6|1708|1709|1708.4|1709|1708.4|1708.6|1708|235
1608298550000|2020-12-18 13:35:50|1708.8|1708.2|1708.6|1708.2|1708.8|1708.4|1708.6|1708.2|0
1608298560000|2020-12-18 13:36:00|1708.8|1708|1708|1707.6|1708.8|1708|1708|1707.6|83
1608298570000|2020-12-18 13:36:10|1707.8|1707.4|1707.8|1707.6|1708|1707.6|1707.8|1707.2|176
1608298580000|2020-12-18 13:36:20|1708|1707.8|1708|1707.6|1708|1707.8|1708|1707.6|94
1608298590000|2020-12-18 13:36:30||1707.8||1707.8||1707.8||1707.8|271
1608298600000|2020-12-18 13:36:40|1707.8|1707.6|1707.8|1707.4|1708|1707.6|1707.4|1706.8|351
1608298610000|2020-12-18 13:36:50|1707.6|1707.6|1707.6|1707.4|1707.6|1707.6|1707.6|1707.4|67
1608298620000|2020-12-18 13:37:00|1707.4|1707.2|1707.4|1707.2|1707.4|1707.2|1707.4|1707.2|0
1608298630000|2020-12-18 13:37:10|1707.6|1707.4|1707.8|1707.4|1708|1707.6|1707.6|1707.2|308
1608298640000|2020-12-18 13:37:20|1708||1707.8||1708||1707.8||0
1608298660000|2020-12-18 13:37:40|1707.6|1707.2|1707.2|1706.8|1707.8|1707.2|1707.2|1706.8|1
1608298690000|2020-12-18 13:38:10|1707.4|1707|1707.6|1707|1707.8|1707.4|1707.2|1706.8|3425
1608298700000|2020-12-18 13:38:20|1707.4|1706.8|1707.4|1707|1707.6|1707.2|1707.2|1706.8|403
1608298710000|2020-12-18 13:38:30|1707.2|1706.8|1707.2|1706.8|1707.2|1706.8|1707.2|1706.8|0
1608298720000|2020-12-18 13:38:40|1707|1706.6|1706.6|1706.2|1707|1706.6|1706.6|1706|2654
1608298730000|2020-12-18 13:38:50|1706.8|1706.4|1706.8|1706.2|1706.8|1706.6|1706.8|1706.2|318
1608298740000|2020-12-18 13:39:00|1707|1706.4|1707|1706.8|1707|1706.8|1707|1706.4|180
1608298750000|2020-12-18 13:39:10|1707.2|1707|1707.2|1707|1707.4|1707|1707.2|1707|376
1608298760000|2020-12-18 13:39:20|1707|1706.8|1707|1706.8|1707|1706.8|1707|1706.8|0
1608298790000|2020-12-18 13:39:50|1707.2|1707|1707|1706.8|1707.4|1707|1707|1706.8|855
1608298810000|2020-12-18 13:40:10|||||||||19
1608298820000|2020-12-18 13:40:20|1706.8|1706.6|1707|1706.6|1707|1706.6|1706.6|1706.2|2843
1608298830000|2020-12-18 13:40:30|1706.8|1706.4|1706.4|1706.2|1706.8|1706.4|1706.2|1706|815
1608298840000|2020-12-18 13:40:40|1706.2|1706|1706.8|1706.2|1706.8|1706.2|1706.2|1706|382
1608298850000|2020-12-18 13:40:50|1706.6|1706|1706.8|1706.2|1706.8|1706.4|1706.4|1706|2404529
1608298860000|2020-12-18 13:41:00|1707|1706.4|1707.4|1707|1707.4|1707.2|1707|1706.4|1119
1608298870000|2020-12-18 13:41:10|1707.6|1707.2|1707.6|1707.4|1707.6|1707.4|1707.6|1707|2
1608298880000|2020-12-18 13:41:20|1707.8||1707.8||1707.8||1707.8||0
1608298890000|2020-12-18 13:41:30|1707.6|1707.2|1707.4|1707|1707.6|1707.2|1707.2|1707|1231
1608298900000|2020-12-18 13:41:40|1707.2||1707.2||1707.2||1707.2||0
1608298910000|2020-12-18 13:41:50|1707.4|1707.2|1707.4|1707|1707.6|1707.2|1707|1706.6|1219604
1608298920000|2020-12-18 13:42:00|1707.2|1706.8|1707.2|1706.6|1707.2|1706.8|1707|1706.6|124
1608298940000|2020-12-18 13:42:20|1707.4|1706.8|1707.4|1707|1707.4|1707.2|1707.4|1706.8|725
1608298950000|2020-12-18 13:42:30|1707.6|1707.2|1707.6|1707.4|1707.6|1707.4|1707.6|1707.2|624
1608298970000|2020-12-18 13:42:50|1707.8|1707.6|1708.4|1708|1708.8|1708.2|1707.8|1707.6|1868
1608298980000|2020-12-18 13:43:00|1708.6|1708.2|1708.6|1708.4|1709|1708.4|1708.4|1708.2|0
1608298990000|2020-12-18 13:43:10|1708.8|1708.2|1708.2|1707.8|1709|1708.8|1708.2|1707.8|1766
1608299000000|2020-12-18 13:43:20|1708|1707.6|1707.8|1707.4|1708|1707.6|1707.8|1707.4|144
1608299010000|2020-12-18 13:43:30|1708||1707.8||1708||1707.8||0
1608299020000|2020-12-18 13:43:40|1707.6|1707.2|1707.8|1707.4|1708|1707.4|1707.4|1707|4
1608299040000|2020-12-18 13:44:00|1707.6|1707|1708.2|1707.8|1708.2|1707.8|1707.4|1706.8|4505
1608299050000|2020-12-18 13:44:10|1708.4|1708|1708|1707.6|1708.4|1708|1707.8|1707.4|690
1608299060000|2020-12-18 13:44:20|1707.8|1707.4|1707.8|1707.2|1707.8|1707.4|1707.4|1707|325
1608299070000|2020-12-18 13:44:30|1707.6|1707|1707.4|1707|1707.6|1707|1707.4|1707|0
1608299080000|2020-12-18 13:44:40|1707.6|1707.2|1708.2|1707.6|1708.2|1707.8|1707.6|1707|467
1608299090000|2020-12-18 13:44:50|1708||1708||1708||1708||0
1608299100000|2020-12-18 13:45:00|1708.2|1707.8|1708.2|1707.6|1708.2|1707.8|1708.2|1707.6|2
1608299110000|2020-12-18 13:45:10||1707.8||1708||1708||1707.8|176
1608299120000|2020-12-18 13:45:20|1708|1707.8|1708|1707.6|1708|1707.8|1708|1707.6|110
1608299130000|2020-12-18 13:45:30|1708.2|1707.8|1707.6|1707.4|1708.2|1707.8|1707.6|1707.4|6
1608299140000|2020-12-18 13:45:40|1707.4|1707.2|1707.6|1707.2|1707.6|1707.2|1707.4|1707.2|2131
1608299150000|2020-12-18 13:45:50|1707.4|1707|1707.2|1706.6|1707.6|1707|1706.8|1706.2|787
1608299160000|2020-12-18 13:46:00||1706.8||1706.8||1706.8||1706.8|119
1608299170000|2020-12-18 13:46:10|1707|1707|1707|1706.8|1707|1707|1707|1706.8|91
1608299180000|2020-12-18 13:46:20|1707.2|1706.6|1707.2|1707|1707.2|1707|1707.2|1706.6|915
1608299190000|2020-12-18 13:46:30|1707|1706.8|1707.4|1707.2|1707.6|1707.2|1707|1706.6|485
1608299220000|2020-12-18 13:47:00|1707.6|1707.4|1707.6|1707.2|1707.8|1707.6|1707.6|1707.2|621
1608299230000|2020-12-18 13:47:10|1707.8|1707.4|1707.2|1706.8|1708|1707.6|1707.2|1706.8|1562
1608299240000|2020-12-18 13:47:20|1707.4|1707|1708|1707.4|1708|1707.6|1707.4|1706.8|1425
1608299250000|2020-12-18 13:47:30||1707.6||1707.6||1707.6||1707.6|0
1608299270000|2020-12-18 13:47:50|1707.8|1707.4|1707.2|1706.8|1707.8|1707.4|1707.2|1706.8|219
1608299280000|2020-12-18 13:48:00|||||||||176
1608299300000|2020-12-18 13:48:20|1707|1707|1707.4|1707.2|1708|1707.6|1707|1706.8|8202
1608299310000|2020-12-18 13:48:30|1707.2|1707|1707.2|1706.8|1707.2|1707|1707.2|1706.8|0
1608299320000|2020-12-18 13:48:40|1707|1706.6|1707|1706.6|1707.2|1706.8|1707|1706.6|0
1608299330000|2020-12-18 13:48:50|1706.8|1706.4|1705.4|1705|1706.8|1706.4|1705.4|1705|5885
1608299340000|2020-12-18 13:49:00|1705.2|1704.8|1705.4|1705|1705.4|1705.2|1705|1704.8|4
1608299350000|2020-12-18 13:49:10|1705.2|1704.8|1705|1704.6|1705.2|1704.8|1704.6|1704.2|3329
1608299360000|2020-12-18 13:49:20|1704.8|1704.4|1704.2|1703.8|1705|1704.6|1704.2|1703.8|2599
1608299370000|2020-12-18 13:49:30|1704.4|1704|1704|1703.6|1704.8|1704.2|1704|1703.6|2686
1608299380000|2020-12-18 13:49:40|1703.8|1703.8|1704.8|1704.4|1704.8|1704.4|1703.8|1703.8|3683
1608299390000|2020-12-18 13:49:50|1704.6|1704.6|1705.2|1704.6|1705.2|1704.8|1704.6|1704.4|835
1608299400000|2020-12-18 13:50:00|1705|1704.4|1705.8|1705.4|1706|1705.4|1704.8|1704.4|1006
1608299410000|2020-12-18 13:50:10|1705.6|1705.2|1705.2|1704.8|1705.6|1705.2|1705.2|1704.8|206
1608299420000|2020-12-18 13:50:20|1705.4|1705|1705.2|1705|1705.4|1705|1705.2|1705|0
1608299430000|2020-12-18 13:50:30|1705.4|1705.2|1705|1704.6|1705.4|1705.2|1704.6|1704.4|390
1608299440000|2020-12-18 13:50:40|1704.8|1704.4|1705|1704.6|1705|1704.6|1704.8|1704.4|0
1608299450000|2020-12-18 13:50:50|1704.8|1704.4|1704.8|1704.4|1705|1704.6|1704.8|1704.4|0
1608299460000|2020-12-18 13:51:00|1705|1704.6|1704.8|1704.6|1705|1704.6|1704.8|1704.4|563
1608299470000|2020-12-18 13:51:10|1704.6|1704.4|1704.8|1704.4|1704.8|1704.4|1704.6|1704.4|206
1608299480000|2020-12-18 13:51:20|1704.6|1704.2|1704.8|1704.4|1704.8|1704.4|1704.4|1704|561
1608299490000|2020-12-18 13:51:30|1704.6|1704.2|1704.4|1704|1704.8|1704.6|1704.4|1704|376
1608299500000|2020-12-18 13:51:40|1704.2|1703.8|1704.4|1704|1704.4|1704.2|1704|1703.6|203
1608299510000|2020-12-18 13:51:50|1704.2|1703.8|1704.2|1703.8|1704.2|1703.8|1704.2|1703.8|0
1608299520000|2020-12-18 13:52:00|1704.4|1703.6|1704.2|1703.8|1704.4|1704|1704.2|1703.6|300
1608299570000|2020-12-18 13:52:50|1704|1703.6|1703.6|1703.2|1704|1703.6|1703.6|1703|1802
1608299580000|2020-12-18 13:53:00|1703.4|1703|1703.4|1703|1703.8|1703.6|1703.2|1703|4314
1608299590000|2020-12-18 13:53:10||1703.2||1703.2||1703.2||1703.2|0
1608299600000|2020-12-18 13:53:20|1703.2|1703|1703|1702.8|1703.4|1703|1703|1702.6|1239
1608299610000|2020-12-18 13:53:30|1703.2|1702.6|1702.8|1702.4|1703.2|1702.8|1702.8|1702.2|100
1608299620000|2020-12-18 13:53:40|1702.6|1702.2|1702.6|1702.2|1702.6|1702.2|1702.6|1702.2|106
1608299630000|2020-12-18 13:53:50|1702.2|1702|1702.2|1702|1702.2|1702|1702.2|1702|0
1608299650000|2020-12-18 13:54:10|1702.4|1702.2|1702.6|1702|1702.6|1702.2|1702.4|1702|691
1608299660000|2020-12-18 13:54:20|1702.4|1702.2|1702.4|1702.2|1702.6|1702.2|1702.4|1702|0
1608299670000|2020-12-18 13:54:30|1702.6|1702.4|1703|1702.6|1703.2|1702.8|1702.6|1702.2|7337
1608299680000|2020-12-18 13:54:40|1702.8|1702.4|1703|1702.6|1703|1702.6|1702.8|1702.2|0
1608299690000|2020-12-18 13:54:50|1702.8|1702.4|1703|1702.6|1703|1702.6|1702.8|1702.4|0
1608299700000|2020-12-18 13:55:00|1702.8|1702.4|1702.6|1702.2|1702.8|1702.4|1702.6|1702.2|275
1608299710000|2020-12-18 13:55:10|1702.4|1702.4|1702.6|1702.2|1702.6|1702.4|1702.4|1702.2|423
1608299730000|2020-12-18 13:55:30|1702.4|1702|1702|1701.6|1702.6|1702|1701.8|1701.2|2489
1608299740000|2020-12-18 13:55:40|1701.6|1701.4|1701.4|1701.2|1701.6|1701.4|1701.4|1701.2|512
1608299750000|2020-12-18 13:55:50|1701.6|1701.4|1702.6|1702.4|1702.6|1702.4|1701.6|1701.4|916
1608299760000|2020-12-18 13:56:00|1702.4|1702.2|1702.4|1702.2|1702.4|1702.2|1702.4|1701.8|370
1608299770000|2020-12-18 13:56:10||1702||1702.2||1702.2||1702|0
1608299780000|2020-12-18 13:56:20|1702.6|1702.4|1702.8|1702.2|1702.8|1702.4|1702.6|1702.2|102
1608299790000|2020-12-18 13:56:30|1702.6|1702|1702.8|1702.2|1702.8|1702.4|1702.4|1701.8|0
1608299810000|2020-12-18 13:56:50|1702.6|1702|1702.8|1702.2|1702.8|1702.2|1702.4|1701.8|91
1608299820000|2020-12-18 13:57:00|1703|1702.4|1702.8|1702.2|1703.2|1702.6|1702.8|1702.2|1023
1608299830000|2020-12-18 13:57:10|1703|1702.4|1702.8|1702.2|1703|1702.6|1702.8|1702.2|393
1608299840000|2020-12-18 13:57:20||1702.4||1702.2||1702.4||1702.2|0
1608299850000|2020-12-18 13:57:30|1702.6|1702.4|1702.8|1702.6|1703.2|1702.6|1702.6|1702.4|315
1608299860000|2020-12-18 13:57:40|1702.6|1702.2|1702.6|1702.2|1702.6|1702.2|1702.4|1702.2|6
1608299870000|2020-12-18 13:57:50|1702.8|1702.4|1702.8|1702.4|1702.8|1702.4|1702.6|1702.2|0
1608299880000|2020-12-18 13:58:00|||||||||46
1608299890000|2020-12-18 13:58:10|1702.6|1702.2|1702.4|1702.2|1702.6|1702.2|1702.4|1702.2|1005
1608299900000|2020-12-18 13:58:20|1702.2|1702|1701.8|1701.4|1702.2|1702|1701.6|1701.2|3560
1608299910000|2020-12-18 13:58:30|1701.6|1701.2|1701.8|1701.4|1701.8|1701.4|1701.6|1701.2|0
1608299920000|2020-12-18 13:58:40|1701.6|1701.2|1701.6|1701.2|1701.8|1701.4|1701.6|1701.2|198
1608299930000|2020-12-18 13:58:50|1701.4|1701|1701.2|1701|1701.4|1701|1701.2|1701|221
1608299940000|2020-12-18 13:59:00|1701|1700.8|1700.6|1700.2|1701|1700.8|1700.6|1700.2|3731
1608299950000|2020-12-18 13:59:10|1700.8|1700.4|1701|1700.8|1701.6|1701.2|1700.8|1700.4|7397
1608299960000|2020-12-18 13:59:20|1701.2|1701|1702|1701.6|1702.2|1701.8|1701.2|1701|1617
1608299970000|2020-12-18 13:59:30|1701.8|1701.4|1701.8|1701.2|1701.8|1701.6|1701.6|1701.2|62
1608299990000|2020-12-18 13:59:50|1702|1701.4|1701.8|1701.2|1702|1701.6|1701.6|1701.2|763
1608300000000|2020-12-18 14:00:00|1701.6|1701.4|1701.6|1701.2|1702|1701.8|1701.2|1700.8|2921
1608300010000|2020-12-18 14:00:10|1701.4|1701|1701.2|1700.8|1701.4|1701|1701.2|1700.8|565
1608300030000|2020-12-18 14:00:30|1701|1700.6|1700.6|1700.4|1701|1700.6|1700.6|1700.2|3600
1608300040000|2020-12-18 14:00:40|||||||||436
1608300050000|2020-12-18 14:00:50|1700.8|1700.6|1701.8|1701.2|1701.8|1701.6|1700.8|1700.6|3094
1608300060000|2020-12-18 14:01:00|1702|1701.4|1702.2|1701.6|1702.4|1701.8|1701.8|1701.4|0
1608300070000|2020-12-18 14:01:10||1701.8||1702||1702||1701.8|400
1608300080000|2020-12-18 14:01:20|1702.4|1702.2|1702.6|1702.4|1703|1702.4|1702.4|1702|559
1608300090000|2020-12-18 14:01:30|1702.8|1702.6|1702.6|1702.2|1702.8|1702.6|1702.4|1702.2|51
1608300110000|2020-12-18 14:01:50|1702.8|1702.4|1702|1701.6|1702.8|1702.4|1702|1701.6|616
1608300120000|2020-12-18 14:02:00|1701.8||1701.8||1701.8||1701.8||0
1608300130000|2020-12-18 14:02:10|1702|1701.8|1702|1701.6|1702|1701.8|1701.8|1701.2|22
1608300140000|2020-12-18 14:02:20|1701.8||1701.8||1701.8||1701.8||0
1608300150000|2020-12-18 14:02:30|1702|1701.8|1702.2|1702|1702.2|1702|1702|1701.8|141
1608300160000|2020-12-18 14:02:40|1702|1701.8|1702|1701.6|1702|1701.8|1702|1701.6|206
1608300190000|2020-12-18 14:03:10|1702.4|1701.8|1701.8|1701.2|1702.6|1702.2|1701.8|1701.2|935
1608300200000|2020-12-18 14:03:20|1702|1701.4|1702|1701.6|1702.2|1701.6|1701.8|1701.4|746
1608300210000|2020-12-18 14:03:30|1701.8|1701.4|1701.8|1701.4|1702|1701.6|1701.8|1701.4|0
1608300230000|2020-12-18 14:03:50|1702|1701.6|1702.2|1701.8|1702.4|1702.2|1702|1701.6|1811
1608300240000|2020-12-18 14:04:00|1702.4||1702.4||1702.4||1702.2||55
1608300250000|2020-12-18 14:04:10|1702.2||1702.2||1702.2||1702.2||0
1608300260000|2020-12-18 14:04:20|1702|1702|1702.4|1701.8|1702.4|1702|1702|1701.8|27
1608300270000|2020-12-18 14:04:30|1702.2|1702|1702.4|1702|1702.4|1702.2|1702.2|1702|0
1608300280000|2020-12-18 14:04:40|1702.6|1702.2|1702.6|1702.2|1702.8|1702.4|1702.4|1702.2|58
1608300290000|2020-12-18 14:04:50|1702.8|1702.4|1702.2|1701.8|1703|1702.6|1702.2|1701.8|1448
1608300300000|2020-12-18 14:05:00|1702.4|1702.2|1702.8|1702.6|1702.8|1702.6|1702.4|1702.2|738
1608300310000|2020-12-18 14:05:10|1703|1702.4|1703|1702.6|1703|1702.6|1703|1702.2|23
1608300320000|2020-12-18 14:05:20|1702.8|1702.4|1702.8|1702.2|1702.8|1702.4|1702.6|1702.2|108
1608300340000|2020-12-18 14:05:40|1703|1702.4|1703|1702.6|1703|1702.8|1703|1702.4|211
1608300350000|2020-12-18 14:05:50|||||||||18
1608300360000|2020-12-18 14:06:00|1703.2|1702.8|1703.4|1703|1703.4|1703.2|1703.2|1702.8|347
1608300370000|2020-12-18 14:06:10||1703.2||1703.2||1703.2||1703.2|786
1608300380000|2020-12-18 14:06:20|1703.2|1703|1702.8|1702.2|1703.4|1703|1702.8|1702.2|224
1608300390000|2020-12-18 14:06:30|1702.6|1702.4|1702.6|1702.2|1702.6|1702.6|1702.4|1702.2|699
1608300400000|2020-12-18 14:06:40|1702.8|1702.4|1703|1702.8|1703.2|1702.8|1702.8|1702.4|954
1608300420000|2020-12-18 14:07:00|1703.2|1703|1704|1703.6|1704|1703.8|1703|1702.8|844
1608300430000|2020-12-18 14:07:10|1704.2|1703.8|1704|1703.6|1704.4|1704|1704|1703.6|132
1608300440000|2020-12-18 14:07:20|1704.2||1704.2||1704.2||1704.2||0
1608300450000|2020-12-18 14:07:30|1704|1703.4|1703.6|1703.2|1704|1703.4|1703.6|1703.2|40175
1608300460000|2020-12-18 14:07:40|1703.8|1703.4|1703.6|1703.2|1703.8|1703.4|1703.4|1703|550
1608300470000|2020-12-18 14:07:50|1703.4|1703|1703.6|1703.2|1703.6|1703.2|1703.4|1703|600
1608300480000|2020-12-18 14:08:00|1703.8|1703.4|1703.8|1703.6|1704|1703.8|1703.6|1703.4|1446
1608300490000|2020-12-18 14:08:10|1704|1703.8|1704|1703.6|1704|1703.8|1703.6|1703.4|740
1608300500000|2020-12-18 14:08:20|1703.8|1703.4|1703|1702.4|1703.8|1703.4|1702.6|1702.2|840
1608300510000|2020-12-18 14:08:30||1702.6||1702.6||1702.6||1702.6|426
1608300550000|2020-12-18 14:09:10||1702.8||1702.6||1702.8||1702.6|0
1608300560000|2020-12-18 14:09:20|1702.8|1702.8|1704.2|1703.8|1704.4|1704.2|1702.8|1702.6|2401
1608300570000|2020-12-18 14:09:30|1704.4|1704|1705.4|1704.8|1705.6|1705|1704.2|1704|2218
1608300580000|2020-12-18 14:09:40|1705.2|1705|1705.4|1704.8|1705.4|1705|1705.2|1704.6|0
1608300590000|2020-12-18 14:09:50|1705.6|1705|1706|1705.6|1706|1705.6|1705.6|1704.8|0
1608300600000|2020-12-18 14:10:00|1706.2|1705.8|1706|1705.6|1706.6|1706|1705.8|1705.4|1963
1608300610000|2020-12-18 14:10:10|1705.8|1705.4|1705.4|1705|1706|1705.6|1705.4|1705|262
1608300620000|2020-12-18 14:10:20|1705.6|1705.2|1705.6|1705.4|1705.8|1705.4|1705.4|1705|0
1608300630000|2020-12-18 14:10:30|1705.8|1705.6|1706.4|1706|1706.4|1706|1705.8|1705.6|26
1608300640000|2020-12-18 14:10:40|1706.6|1706.2|1706.6|1706|1706.8|1706.2|1706.6|1706|0
1608300650000|2020-12-18 14:10:50|1706.4|1705.8|1706.2|1705.6|1706.6|1705.8|1706|1705.6|339
1608300660000|2020-12-18 14:11:00|1706.4|1705.8|1706.6|1706.2|1706.6|1706.2|1706.4|1705.6|846
1608300670000|2020-12-18 14:11:10|1706.8|1706|1707.2|1706.8|1707.2|1707|1706.8|1706|2286
1608300680000|2020-12-18 14:11:20|1707.4|1707|1707.4|1706.8|1707.4|1707|1707.4|1706.8|0
1608300690000|2020-12-18 14:11:30|1707.2||1707.2||1707.2||1707||0
1608300700000|2020-12-18 14:11:40|1707|1707|1707.2|1707|1707.2|1707|1707|1707|49
1608300710000|2020-12-18 14:11:50|1707.4|1707.2|1708|1707.6|1708|1707.6|1707.4|1707.2|1337
1608300720000|2020-12-18 14:12:00|1708.2|1707.8|1708.6|1708|1709|1708.6|1708.2|1707.4|3876
1608300730000|2020-12-18 14:12:10|1708.4|1708.2|1708.4|1708.2|1708.4|1708.2|1708.4|1708.2|0
1608300740000|2020-12-18 14:12:20|1708.6|1708.4|1707.6|1707|1709|1708.4|1707.6|1707|2155
1608300750000|2020-12-18 14:12:30|1707.8|1707.2|1707|1706.4|1708|1707.4|1707|1706.4|0
1608300760000|2020-12-18 14:12:40|1706.8|1706.6|1706.6|1706|1706.8|1706.6|1706.6|1706|0
1608300770000|2020-12-18 14:12:50|1706.4|1706.2|1706.2|1705.8|1706.4|1706.2|1706.2|1705.8|0
1608300780000|2020-12-18 14:13:00|1706.4|1706|1706.2|1705.8|1706.6|1706|1705.8|1705.4|400
1608300790000|2020-12-18 14:13:10|1706.4|1706|1706.6|1706|1706.6|1706.2|1706.4|1706|0
1608300800000|2020-12-18 14:13:20|1706.4|1706.2|1706|1705.6|1706.6|1706.2|1706|1705.6|1190
1608300810000|2020-12-18 14:13:30|1706.2|1705.8|1706.6|1706|1706.6|1706.2|1706.2|1705.6|1164
1608300820000|2020-12-18 14:13:40|1706.4|1705.8|1705.8|1705.6|1706.4|1705.8|1705.8|1705.6|780
1608300830000|2020-12-18 14:13:50|1706|1705.4|1706.6|1706.2|1706.6|1706.2|1706|1705.4|1956
1608300840000|2020-12-18 14:14:00|1706.4|1706|1706.6|1706|1706.6|1706|1706.2|1705.8|1005
1608300850000|2020-12-18 14:14:10|1706.4|1706.2|1706.6|1706.2|1706.6|1706.2|1706.4|1705.8|0
1608300860000|2020-12-18 14:14:20|1706.4|1706|1706.8|1706.6|1707.6|1707.4|1706.4|1705.8|6166
1608300870000|2020-12-18 14:14:30|1706.6|1706.4|1706.8|1706.4|1706.8|1706.6|1706.6|1706.2|536
1608300880000|2020-12-18 14:14:40|1706.6|1706.2|1706.6|1706|1706.8|1706.4|1706.4|1705.8|1006
1608300890000|2020-12-18 14:14:50||1706.2||1706.2||1706.2||1706.2|0
1608300900000|2020-12-18 14:15:00|1706.4|1706|1705.8|1705.4|1706.4|1706|1705.8|1705.4|1185
1608300910000|2020-12-18 14:15:10|1706.2|1705.6|1705.4|1705|1706.2|1705.8|1705.4|1704.8|3136
1608300930000|2020-12-18 14:15:30|1705.8|1705.2|1705.4|1704.8|1705.8|1705.4|1705.2|1704.6|1122
1608300940000|2020-12-18 14:15:40|1705.2|1705|1705.2|1704.8|1705.2|1705|1705.2|1704.8|100
1608300950000|2020-12-18 14:15:50|1705.4|1705|1705.8|1705.4|1705.8|1705.4|1705.4|1705|142
1608300960000|2020-12-18 14:16:00|1705.6|1705.2|1705.8|1705.2|1705.8|1705.4|1705.4|1705|209
1608300970000|2020-12-18 14:16:10|1705.6|1705.4|1705|1704.6|1705.6|1705.4|1705|1704.6|1108
1608300980000|2020-12-18 14:16:20||1704.4||1704.6||1704.6||1704.4|0
1608300990000|2020-12-18 14:16:30|1704.8|1704.4|1704.6|1704.4|1704.8|1704.4|1704.6|1704.4|0
1608301000000|2020-12-18 14:16:40|1704.8|1704.6|1705|1704.4|1705|1704.6|1704.8|1704.4|610
1608301010000|2020-12-18 14:16:50||1704.6||1704.6||1704.6||1704.4|0
1608301020000|2020-12-18 14:17:00|1705.2|1704.4|1705.8|1705.4|1706|1705.6|1705|1704.4|1157
1608301030000|2020-12-18 14:17:10|1705.6|1705.2|1704.8|1704.2|1705.6|1705.2|1704.6|1704.2|1582
1608301040000|2020-12-18 14:17:20|1704.6|1704.4|1704.8|1704.6|1704.8|1704.6|1704.6|1704.2|649
1608301050000|2020-12-18 14:17:30|1705|1704.4|1705|1704.6|1705.4|1704.8|1705|1704.4|345
1608301060000|2020-12-18 14:17:40|1704.8|1704.8|1705.4|1705|1705.4|1705|1704.8|1704.8|139
1608301070000|2020-12-18 14:17:50|1705.2|1704.8|1705.4|1705|1705.6|1705|1705|1704.8|2168
1608301080000|2020-12-18 14:18:00|1705.6|1705.2|1705.8|1705.4|1706|1705.6|1705.6|1705.2|825
1608301090000|2020-12-18 14:18:10|1706|1705.6|1707|1706.6|1707|1706.6|1706|1705.6|1082
1608301100000|2020-12-18 14:18:20|1706.8|1706.4|1707.2|1706.8|1707.4|1707|1706.6|1706.2|1262
1608301120000|2020-12-18 14:18:40|1707|1706.6|1707.4|1707|1707.6|1707.2|1707|1706.6|1205
1608301130000|2020-12-18 14:18:50|1707.6|1707.2|1707.6|1707.2|1707.8|1707.2|1707.6|1707|0
1608301140000|2020-12-18 14:19:00|1707.8|1707.4|1707.6|1707.2|1708|1707.6|1707.6|1707|524
1608301150000|2020-12-18 14:19:10|1707.8||1707.6||1707.8||1707.6||0
1608301160000|2020-12-18 14:19:20|1707.8|1707.6|1708.4|1707.8|1708.4|1708|1707.8|1707.2|833
1608301170000|2020-12-18 14:19:30||1708||1708||1708||1707.8|0
1608301190000|2020-12-18 14:19:50|1708.6|1708.2|1708.8|1708.2|1708.8|1708.2|1708.6|1708|733
1608301200000|2020-12-18 14:20:00|1708.6|1708.4|1708.8|1708.4|1709.4|1709.2|1708.6|1708.4|5272
1608301210000|2020-12-18 14:20:10|1708.6|1708.6|1709.4|1709|1709.4|1709|1708.6|1708.4|789
1608301220000|2020-12-18 14:20:20|1709.2|1708.8|1709.4|1709|1709.4|1709|1709.2|1708.8|0
1608301230000|2020-12-18 14:20:30|1709.2|1708.8|1709|1708.6|1709.2|1708.8|1708.8|1708.2|901
1608301240000|2020-12-18 14:20:40|1709.2|1708.8|1709|1708.6|1709.4|1708.8|1709|1708.6|0
1608301250000|2020-12-18 14:20:50|1708.8|1708.4|1708.6|1708.2|1708.8|1708.4|1708.6|1708.2|209
1608301260000|2020-12-18 14:21:00|1708.8|1708.4|1709|1708.4|1709|1708.4|1708.8|1708.4|0
1608301270000|2020-12-18 14:21:10|1709.2|1708.6|1709.4|1709|1709.4|1709|1709.2|1708.6|0
1608301280000|2020-12-18 14:21:20|1709.2|1708.8|1709|1708.6|1709.4|1708.8|1709|1708.4|28
1608301290000|2020-12-18 14:21:30|1709.2|1708.8|1708.6|1708.2|1709.4|1709|1708.6|1708.2|1398
1608301300000|2020-12-18 14:21:40|1708.4|1708|1707.6|1707.2|1708.6|1708|1707.6|1707.2|2295
1608301310000|2020-12-18 14:21:50|1707.4|1707|1706.6|1706.2|1707.4|1707|1706.6|1706.2|337
1608301320000|2020-12-18 14:22:00|1706.4|1706|1706.8|1706.4|1706.8|1706.4|1706.4|1706|200
1608301330000|2020-12-18 14:22:10|1707|1706.6|1707.8|1707.2|1707.8|1707.2|1707|1706.6|147
1608301340000|2020-12-18 14:22:20|1707.6|1706.8|1707.4|1706.8|1707.6|1707|1707.2|1706.8|95
1608301350000|2020-12-18 14:22:30|1707.2|1707|1707.4|1707|1707.4|1707.2|1707.2|1706.8|366
1608301360000|2020-12-18 14:22:40|1707.2|1706.8|1706.8|1706.6|1707.2|1706.8|1706.8|1706.6|334
1608301370000|2020-12-18 14:22:50|1707|1706.8|1707.4|1706.8|1707.4|1707.2|1707|1706.8|606
1608301390000|2020-12-18 14:23:10|1707.2|1707|1707|1706.6|1707.8|1707.4|1707|1706.6|4137
1608301400000|2020-12-18 14:23:20|1706.8|1706.4|1706.8|1706.4|1706.8|1706.4|1706.8|1706.4|49
1608301410000|2020-12-18 14:23:30|1706.6|1706.2|1706.6|1706|1706.6|1706.2|1706.2|1706|423
1608301420000|2020-12-18 14:23:40|1706.4|1706.2|1706.8|1706.4|1706.8|1706.4|1706.2|1706|735
1608301430000|2020-12-18 14:23:50|1707|1706.6|1707|1706.8|1707.4|1707.2|1706.8|1706.4|271
1608301440000|2020-12-18 14:24:00|1706.8|1706.4|1707.4|1707.2|1707.4|1707.2|1706.8|1706.4|586
1608301450000|2020-12-18 14:24:10|1707.2|1707|1707.4|1706.8|1707.4|1707|1707.2|1706.6|410
1608301460000|2020-12-18 14:24:20|1707.2||1707.4||1707.4||1707.2||0
1608301470000|2020-12-18 14:24:30|1707.8|1707|1708|1707.6|1708|1707.6|1707.8|1707|3
1608301480000|2020-12-18 14:24:40|1707.8||1707.8||1707.8||1707.8||0
1608301490000|2020-12-18 14:24:50|1708|1707.8|1708.2|1707.8|1708.4|1708.2|1707.8|1707.6|769
1608301500000|2020-12-18 14:25:00|1708.4|1707.6|1708.2|1707.6|1708.4|1707.6|1708|1707.4|404
1608301510000|2020-12-18 14:25:10|1708|1707.4|1707|1706.6|1708|1707.4|1707|1706.4|370
1608301520000|2020-12-18 14:25:20|1707.2|1706.8|1707|1706.6|1707.2|1706.8|1707|1706.4|1321
1608301530000|2020-12-18 14:25:30|1706.8|1706.4|1706.2|1706|1706.8|1706.6|1706.2|1706|163
1608301540000|2020-12-18 14:25:40|1706.4||1706.4||1706.4||1706.4||0
1608301550000|2020-12-18 14:25:50|1706.2|1705.8|1706.2|1705.8|1706.2|1705.8|1705.8|1705.2|201
1608301560000|2020-12-18 14:26:00|1706|1705.6|1705.8|1705.4|1706.2|1705.6|1705.8|1705.4|0
1608301590000|2020-12-18 14:26:30|1706|1705.6|1706|1705.4|1706.2|1706|1706|1705.4|1229
1608301600000|2020-12-18 14:26:40|1705.6|1705.6|1706.2|1705.6|1706.4|1705.8|1705.6|1705.6|12
1608301610000|2020-12-18 14:26:50|1706||1706||1706||1706||0
1608301620000|2020-12-18 14:27:00|1706.2|1705.8|1706.4|1706.2|1706.4|1706.2|1706.2|1705.6|1119
1608301630000|2020-12-18 14:27:10||1706||1706||1706.2||1706|155
1608301640000|2020-12-18 14:27:20|1706.2|1705.8|1705.4|1705|1706.2|1705.8|1705.4|1705|3193
1608301650000|2020-12-18 14:27:30|1705.2|1705.2|1705.2|1704.8|1705.4|1705.2|1705.2|1704.6|1658
1608301660000|2020-12-18 14:27:40||1704.6||1704.8||1704.8||1704.6|0
1608301670000|2020-12-18 14:27:50|1705.4|1705|1705.2|1705|1705.4|1705.2|1705.2|1705|795
1608301680000|2020-12-18 14:28:00|1705.4|1704.8|1705.2|1705|1705.4|1705|1705.2|1704.6|166
1608301690000|2020-12-18 14:28:10|1705.4|1705.2|1705.4|1705.2|1705.8|1705.4|1705.4|1705|201
1608301700000|2020-12-18 14:28:20|1705.2|1704.8|1705.4|1705|1705.6|1705|1705.2|1704.8|20
1608301710000|2020-12-18 14:28:30|1705.6|1705.2|1705.2|1704.8|1705.6|1705.2|1705.2|1704.8|207
1608301740000|2020-12-18 14:29:00|1705.4|1705|1705.8|1705.4|1705.8|1705.6|1705.4|1704.8|457
1608301750000|2020-12-18 14:29:10|1706|1705.6|1706|1705.6|1706|1705.8|1706|1705.6|991
1608301760000|2020-12-18 14:29:20|||||||||48
1608301770000|2020-12-18 14:29:30|1706.2|1705.8|1705.8|1705.2|1706.2|1705.8|1705.8|1705.2|722
1608301780000|2020-12-18 14:29:40|1705.6|1705|1705.4|1705|1705.6|1705|1705.4|1704.8|15
1608301790000|2020-12-18 14:29:50|1705.2|1705.2|1705.2|1704.8|1705.2|1705.2|1705.2|1704.6|7
1608301800000|2020-12-18 14:30:00|1705.4|1705|1705|1704.6|1705.4|1705|1704.8|1704.4|820
1608301810000|2020-12-18 14:30:10|1705.2|1704.8|1705.4|1705|1705.6|1705.2|1704.8|1704.6|928
1608301820000|2020-12-18 14:30:20|1705.6|1705.2|1705|1704.8|1705.6|1705.2|1705|1704.8|215
1608301830000|2020-12-18 14:30:30|1704.8|1704.6|1704.6|1704|1705|1704.8|1704.4|1703.8|3428
1608301840000|2020-12-18 14:30:40|1704.8|1704.2|1704.8|1704.4|1705|1704.8|1704.8|1704.2|356
1608301850000|2020-12-18 14:30:50|1704.6||1704.6||1704.6||1704.6||0
1608301860000|2020-12-18 14:31:00|1704.2|1704.2|1704.6|1704.2|1704.6|1704.4|1704.2|1703.6|1239
1608301870000|2020-12-18 14:31:10|1704.8|1704.4|1704.6|1704.2|1704.8|1704.6|1704.6|1704.2|131
1608301880000|2020-12-18 14:31:20|1704.4|1704.4|1704.2|1703.8|1704.8|1704.4|1704.2|1703.8|131
1608301890000|2020-12-18 14:31:30|1704.4|1704|1704.6|1704.2|1704.8|1704.4|1704.4|1704|113
1608301900000|2020-12-18 14:31:40|1704.4|1704|1704.2|1703.8|1704.6|1704|1704.2|1703.8|7
1608301910000|2020-12-18 14:31:50|1704|1703.6|1703|1702.6|1704|1703.6|1703|1702.4|887
1608301920000|2020-12-18 14:32:00|1703.2|1702.8|1703.8|1703.2|1704.2|1703.6|1703.2|1702.8|606
1608301930000|2020-12-18 14:32:10|1704|1703.4|1704.2|1703.6|1704.2|1703.6|1704|1703.4|699
1608301940000|2020-12-18 14:32:20|1704|1703.4|1703.4|1702.8|1704|1703.4|1702.8|1702.2|5035
1608301950000|2020-12-18 14:32:30|1703.2|1702.6|1703.4|1702.8|1703.4|1702.8|1703|1702.6|0
1608301960000|2020-12-18 14:32:40|1703.2|1703|1703.4|1702.8|1703.4|1703|1703|1702.8|500
1608301970000|2020-12-18 14:32:50|1703.2|1702.6|1702.6|1702.2|1703.4|1703|1702.6|1702|1318
1608301980000|2020-12-18 14:33:00|1702.8|1702.4|1702.6|1702.2|1703|1702.6|1702.6|1702.2|0
1608301990000|2020-12-18 14:33:10|1702.4|1702|1702|1701.4|1702.6|1702.2|1701.6|1701.2|1549
1608302000000|2020-12-18 14:33:20|1701.8|1701.6|1702.6|1702.2|1702.6|1702.2|1701.8|1701.4|1014
1608302010000|2020-12-18 14:33:30|1702.8|1702.4|1704.2|1703.8|1704.2|1703.8|1702.8|1702.4|1948
1608302020000|2020-12-18 14:33:40|1704.4|1704|1703.8|1703.4|1704.6|1704|1703.8|1703.4|728
1608302030000|2020-12-18 14:33:50|1704|1703.6|1703.6|1703|1704|1703.6|1703.6|1703|4
1608302040000|2020-12-18 14:34:00|1703.4|1703.2|1703.6|1703|1703.6|1703.2|1703.4|1703|95
1608302050000|2020-12-18 14:34:10|1703.4|1703.2|1703.4|1703|1703.8|1703.2|1703.4|1703|400
1608302060000|2020-12-18 14:34:20|1703.2|1702.8|1702.8|1702.2|1703.2|1703|1702.6|1702.2|606
1608302070000|2020-12-18 14:34:30|1702.6|1702.6|1703.2|1702.8|1703.2|1702.8|1702.6|1702.6|210
1608302080000|2020-12-18 14:34:40|1703.4|1703|1704|1703.6|1704.2|1703.6|1703.4|1703|404
1608302090000|2020-12-18 14:34:50|1704.2|1703.8|1704|1703.6|1704.4|1704|1703.8|1703.6|1291
1608302100000|2020-12-18 14:35:00|1703.8|1703.4|1702.8|1702.6|1703.8|1703.4|1702.8|1702.6|746
1608302110000|2020-12-18 14:35:10|1702.6|1702.4|1703|1702.6|1703|1702.6|1702.6|1702.2|512
1608302120000|2020-12-18 14:35:20|1703.2|1702.8|1703.2|1702.8|1703.4|1703|1703|1702.6|889
1608302130000|2020-12-18 14:35:30|||||||||64
1608302140000|2020-12-18 14:35:40|1703.4|1703|1704|1703.6|1704|1703.8|1703.4|1703|1328
1608302150000|2020-12-18 14:35:50|1703.8|1703.4|1703|1702.6|1704|1703.4|1702.8|1702.4|2133
1608302160000|2020-12-18 14:36:00|1702.8|1702.4|1702|1701.8|1702.8|1702.4|1702|1701.6|7536
1608302170000|2020-12-18 14:36:10|1702.2|1701.6|1702.4|1702.2|1702.8|1702.4|1702.2|1701.6|476
1608302180000|2020-12-18 14:36:20|1702.6|1702|1702.8|1702.4|1703.2|1702.8|1702.6|1702|383
1608302190000|2020-12-18 14:36:30|1703|1702.6|1702.8|1702.4|1703.2|1702.6|1702.8|1702.2|803
1608302200000|2020-12-18 14:36:40|1703|1702.6|1702.8|1702.2|1703|1702.8|1702.8|1702.2|578
1608302210000|2020-12-18 14:36:50|1703|1702.4|1703|1702.6|1703|1702.8|1702.8|1702.2|0
1608302220000|2020-12-18 14:37:00|1702.8|1702.4|1703.2|1703|1703.2|1703|1702.8|1702.2|407
1608302230000|2020-12-18 14:37:10|1703.4|1702.8|1702.8|1702.4|1703.4|1703.2|1702.8|1702.4|6527
1608302240000|2020-12-18 14:37:20|1702.6|1702.2|1702.8|1702.2|1702.8|1702.4|1702.4|1702|505
1608302250000|2020-12-18 14:37:30|1702.6|1702|1702.6|1702.2|1703.2|1702.6|1702.4|1702|1394
1608302260000|2020-12-18 14:37:40|1702.8|1702.4|1702.2|1702|1702.8|1702.4|1702|1701.8|1420
1608302270000|2020-12-18 14:37:50|1702|1701.8|1702|1701.8|1702.2|1701.8|1702|1701.8|12
1608302280000|2020-12-18 14:38:00|1701.8|1701.6|1702.2|1701.8|1702.2|1701.8|1701.8|1701.6|150
1608302290000|2020-12-18 14:38:10|1702|1701.6|1702.2|1702|1702.2|1702|1702|1701.6|1735
1608302300000|2020-12-18 14:38:20|1702.4|1702.2|1702.8|1702.4|1702.8|1702.4|1702.4|1702|1232
1608302310000|2020-12-18 14:38:30|1703|1702.6|1702.8|1702.4|1703.4|1703|1702.8|1702.4|189
1608302320000|2020-12-18 14:38:40|1703|1702.6|1703.2|1702.6|1703.2|1702.8|1702.6|1702.4|3619
1608302330000|2020-12-18 14:38:50|1702.8|1702.4|1702.8|1702.4|1702.8|1702.6|1702.8|1702.4|0
1608302340000|2020-12-18 14:39:00|1702.6|1702.6|1702.6|1702.4|1702.6|1702.6|1702.6|1702.2|2823
1608302350000|2020-12-18 14:39:10|1702.4|1702.2|1702.6|1702.2|1702.6|1702.4|1702.4|1702|0
1608302360000|2020-12-18 14:39:20|1702.4|1702.4|1701.8|1701.6|1702.4|1702.4|1701.6|1701.2|4308
1608302370000|2020-12-18 14:39:30|1701.6|1701.4|1701.6|1701.2|1701.8|1701.4|1701.6|1701.2|0
1608302380000|2020-12-18 14:39:40||1701.4||1701.2||1701.4||1701.2|0
1608302390000|2020-12-18 14:39:50|1701.8|1701.4|1701.2|1701|1701.8|1701.4|1700.8|1700.2|8296
1608302400000|2020-12-18 14:40:00|1701.4|1700.8|1701.2|1700.8|1702.2|1701.6|1701.2|1700.6|2178
1608302410000|2020-12-18 14:40:10|1701.4|1701|1701.8|1701.6|1702.4|1702|1701.4|1701|5843
1608302420000|2020-12-18 14:40:20|1702|1701.8|1702.8|1702.2|1703|1702.4|1702|1701.8|5026
1608302430000|2020-12-18 14:40:30|1702.6|1702.6|1701.6|1701.2|1702.6|1702.6|1701.6|1701.2|1316
1608302440000|2020-12-18 14:40:40|1701.4|1701|1701.6|1701.2|1702.2|1701.6|1701|1700.6|7444
1608302450000|2020-12-18 14:40:50|1701.8|1701|1702|1701.6|1702.2|1701.8|1701.6|1701|2824
1608302460000|2020-12-18 14:41:00|1702.2|1701.8|1703.2|1702.8|1703.6|1703.2|1702.2|1701.8|2708
1608302470000|2020-12-18 14:41:10|1703|1702.6|1703.4|1703|1703.8|1703.4|1703|1702.6|7697
1608302480000|2020-12-18 14:41:20|1703.6|1703.2|1704.4|1704|1704.8|1704.2|1703.6|1703.2|4995
1608302490000|2020-12-18 14:41:30|1704.2|1703.8|1704|1703.4|1704.2|1703.8|1704|1703.4|302
1608302500000|2020-12-18 14:41:40|1704.2|1703.6|1704|1703.4|1704.6|1704.2|1703.8|1703.4|4508
1608302510000|2020-12-18 14:41:50|1703.8|1703.2|1703.6|1703.2|1703.8|1703.4|1703.2|1702.6|4226
1608302520000|2020-12-18 14:42:00|1703.4|1703.4|1703.4|1702.8|1703.6|1703.4|1703.4|1702.8|1328
1608302530000|2020-12-18 14:42:10|1703.6|1703|1703.6|1702.8|1703.8|1703.6|1703.6|1702.8|3400
1608302540000|2020-12-18 14:42:20|1703.8|1703|1703.6|1703|1703.8|1703.4|1703.4|1702.8|3825
1608302550000|2020-12-18 14:42:30|1703.4|1703.4|1703.4|1702.8|1703.6|1703.4|1703|1702.6|459
1608302560000|2020-12-18 14:42:40|1703.2|1703|1704|1703.8|1704.4|1703.8|1703.2|1703|3887
1608302570000|2020-12-18 14:42:50|1703.8|1703.6|1704.2|1703.8|1704.4|1704.2|1703.8|1703.2|5795
1608302580000|2020-12-18 14:43:00|1704|1704|1706.6|1706|1706.6|1706.2|1704|1703.6|6812
1608302590000|2020-12-18 14:43:10|1707|1706.2|1707.4|1706.8|1707.6|1707.2|1706.2|1705.8|5378
1608302600000|2020-12-18 14:43:20|1707.2|1706.6|1707.4|1706.8|1707.6|1707|1707|1706.4|2498
1608302610000|2020-12-18 14:43:30|1707.2|1707.2|1707|1706.4|1707.2|1707.2|1707|1706.2|118
1608302620000|2020-12-18 14:43:40|1707.2|1706.6|1707.2|1706.4|1707.6|1707.2|1707|1706.4|3982
1608302630000|2020-12-18 14:43:50|1707.4|1706.6|1706.8|1706.2|1707.4|1707.2|1705.2|1705|8333
1608302640000|2020-12-18 14:44:00|1706.6|1706.6|1706.4|1706|1706.8|1706.6|1706|1705.6|588
1608302650000|2020-12-18 14:44:10|1706.8|1705.8|1705.4|1705.2|1707.4|1706.6|1705.4|1705.2|4579
1608302660000|2020-12-18 14:44:20|1705.2|1705|1705.6|1705.2|1706|1705.4|1705|1704.6|6881
1608302670000|2020-12-18 14:44:30|1705.4|1705.4|1704.8|1704.2|1705.4|1705.4|1704.8|1704.2|75
1608302680000|2020-12-18 14:44:40|1704.6|1704.4|1704.6|1704|1705.8|1705.2|1704.6|1704|4708
1608302690000|2020-12-18 14:44:50|1704.4|1703.8|1704.6|1704|1704.8|1704.4|1704.2|1703.4|2889
1608302700000|2020-12-18 14:45:00|1704.4|1704.2|1704.2|1703.6|1704.4|1704.2|1703.8|1703|3469
1608302710000|2020-12-18 14:45:10|1704|1703.4|1704.6|1704|1705|1704.2|1703.8|1703.2|2989
1608302720000|2020-12-18 14:45:20|1704.4|1704.2|1705|1704.4|1705|1704.6|1704.4|1704|3204
1608302730000|2020-12-18 14:45:30|1704.8|1704.6|1706.4|1705.6|1706.6|1705.6|1704.8|1704|17245
1608302740000|2020-12-18 14:45:40|1706.2|1705.8|1706.2|1705.6|1706.8|1706.6|1706.2|1705.6|3872
1608302750000|2020-12-18 14:45:50|1706|1705.4|1705.8|1705|1706|1705.6|1704.8|1704.2|9040
1608302760000|2020-12-18 14:46:00|1706|1705.2|1705.8|1705|1706.2|1705.8|1705.8|1705|419
1608302770000|2020-12-18 14:46:10|1706|1705.2|1706.2|1705.8|1706.6|1706.2|1705|1704.4|6638
1608302780000|2020-12-18 14:46:20|1706.4|1706|1706.6|1705.8|1706.8|1706.2|1706.4|1705.8|4370
1608302790000|2020-12-18 14:46:30|1706.8|1706|1705.4|1705|1706.8|1706|1705.4|1705|577
1608302800000|2020-12-18 14:46:40|1705.8|1705.2|1707.8|1707.2|1707.8|1707.4|1705.8|1705.2|9753
1608302810000|2020-12-18 14:46:50|1708.2|1707.4|1708.6|1707.8|1708.8|1708|1707.6|1706.8|2560
1608302820000|2020-12-18 14:47:00|1708.4|1708|1707.4|1706.8|1708.4|1708|1707.4|1706.8|1080
1608302830000|2020-12-18 14:47:10|1707.2|1706.6|1707|1706.4|1707.6|1706.8|1706.6|1706|4329
1608302840000|2020-12-18 14:47:20|1707.2|1706.6|1707.4|1706.8|1708|1707.4|1707|1706.4|3556
1608302850000|2020-12-18 14:47:30|1707.6|1707|1708.2|1707.6|1708.2|1707.6|1707|1706.4|1257
1608302860000|2020-12-18 14:47:40|1708|1707.4|1708.2|1707.4|1708.6|1707.8|1707.8|1707.2|3983
1608302870000|2020-12-18 14:47:50|1708|1707.6|1709|1708.2|1709.4|1708.8|1707.4|1706.8|3279
1608302880000|2020-12-18 14:48:00|1708.8|1708|1707.8|1707.4|1708.8|1708|1707.8|1707|413
1608302890000|2020-12-18 14:48:10|1707.6|1707.2|1707|1706.4|1708.4|1707.4|1706.8|1706.2|10730
1608302900000|2020-12-18 14:48:20|1706.6|1706.2|1706.6|1706|1706.6|1706.4|1706|1705.2|3621
1608302910000|2020-12-18 14:48:30|1706.4|1706.2|1706.6|1706|1706.6|1706.4|1706.2|1705.4|816
1608302920000|2020-12-18 14:48:40|1706.8|1706.4|1706.4|1706|1707|1706.6|1706.4|1705.6|4052
1608302930000|2020-12-18 14:48:50|1706.2|1705.8|1706.6|1706|1706.6|1706.2|1705.8|1705.6|4218
1608302940000|2020-12-18 14:49:00|1706.4|1705.8|1706.4|1705.8|1706.6|1706.2|1706|1705.6|2397
1608302950000|2020-12-18 14:49:10|1706.6|1706|1707|1706.4|1707|1706.8|1706.6|1705.8|4943
1608302960000|2020-12-18 14:49:20|1706.8|1706.2|1707|1706.6|1707.2|1706.8|1706.4|1705.8|2836
1608302970000|2020-12-18 14:49:30|1707.2|1706.8|1706.6|1706|1707.6|1707.2|1706.6|1706|4660
1608302980000|2020-12-18 14:49:40|1706.8|1706.2|1707.4|1706.8|1707.8|1707.2|1706.8|1706|5250
1608302990000|2020-12-18 14:49:50|1707.6|1707|1707.8|1707.2|1707.8|1707.4|1707.2|1707|4176
1608303000000|2020-12-18 14:50:00|1707.6|1707|1707.4|1707.2|1708|1707.6|1707.4|1707|1080
1608303010000|2020-12-18 14:50:10|1707.2|1707|1706.8|1706|1707.2|1707|1706.4|1705.8|6663
1608303020000|2020-12-18 14:50:20|1706.6|1705.8|1706.6|1706.2|1706.8|1706.4|1706|1705.6|4158
1608303030000|2020-12-18 14:50:30|1706.8|1706.6|1706.6|1706.2|1707|1706.6|1706.4|1706|968
1608303040000|2020-12-18 14:50:40|1706.8|1706.4|1706.6|1705.8|1707.2|1707|1706.2|1705.8|5636
1608303050000|2020-12-18 14:50:50|1706.4|1705.6|1705.8|1705.2|1706.4|1705.6|1705.2|1704.6|8137
1608303060000|2020-12-18 14:51:00|1705.6|1705.4|1705.8|1705.2|1705.8|1705.4|1705.2|1704.8|1983
1608303070000|2020-12-18 14:51:10|1705.6|1705|1704.8|1704.2|1705.8|1705|1704.6|1704|4640
1608303080000|2020-12-18 14:51:20|1704.6|1704|1704.8|1704.2|1704.8|1704.6|1704.2|1703.8|3159
1608303090000|2020-12-18 14:51:30|1704.6|1704.4|1704.4|1703.8|1704.6|1704.6|1704.2|1703.8|1222
1608303100000|2020-12-18 14:51:40|1704.2|1703.6|1704.4|1703.8|1704.8|1704.6|1704.2|1703.6|2882
1608303110000|2020-12-18 14:51:50|1704.8|1704|1704.8|1704.2|1704.8|1704.6|1704.4|1703.8|8651
1608303120000|2020-12-18 14:52:00|1704.6|1704.4|1704.2|1703.6|1704.8|1704.4|1704.2|1703.6|695
1608303130000|2020-12-18 14:52:10|1704|1703.4|1704|1703.4|1704.2|1703.6|1703.4|1702.8|5118
1608303140000|2020-12-18 14:52:20|1703.8|1703.2|1703.8|1703.4|1704.2|1704|1703.6|1702.8|3647
1608303150000|2020-12-18 14:52:30|1704|1703.2|1703|1702.4|1704|1703.4|1702.8|1702.4|885
1608303160000|2020-12-18 14:52:40|1702.8|1702.2|1702.2|1701.6|1703.8|1703.2|1702.2|1701.4|9882
1608303170000|2020-12-18 14:52:50|1702|1701.4|1702|1701.2|1702.2|1701.6|1701.6|1701|4222
1608303180000|2020-12-18 14:53:00|1701.8|1701.4|1701.2|1700.6|1701.8|1701.4|1701.2|1700.6|922
1608303190000|2020-12-18 14:53:10|1701|1700.4|1700.8|1700.2|1701.6|1701.2|1700.8|1700.2|11041
1608303200000|2020-12-18 14:53:20|1700.6|1700|1701.6|1700.6|1701.6|1701|1700.6|1700|5877
1608303210000|2020-12-18 14:53:30|1701.4|1700.8|1700.4|1700|1701.4|1700.8|1700.2|1700|4034
1608303220000|2020-12-18 14:53:40|1700.2|1699.8|1698.8|1698.4|1700.4|1700.2|1698.6|1698.4|21277
1608303230000|2020-12-18 14:53:50|1698.6|1698.2|1698.8|1698|1698.8|1698.2|1698|1697.2|7308
1608303240000|2020-12-18 14:54:00|1698.6|1697.8|1697.6|1697|1698.6|1698|1697.2|1697|4707
1608303250000|2020-12-18 14:54:10|1697.4|1696.8|1697.4|1696.6|1698|1697.4|1696.4|1695.6|6682
1608303260000|2020-12-18 14:54:20|1697.8|1697|1698.2|1697.8|1698.2|1697.8|1697.8|1697|2498
1608303270000|2020-12-18 14:54:30|1698|1697.4|1698.2|1697.4|1699|1698.4|1698|1697.4|4970
1608303280000|2020-12-18 14:54:40|1698|1697.6|1699|1698.6|1699|1698.6|1697.6|1697|4796
1608303290000|2020-12-18 14:54:50|1698.8|1698.4|1698.6|1697.8|1698.8|1698.4|1698.2|1697.4|4423
1608303300000|2020-12-18 14:55:00|1698.8|1698|1699.8|1699|1700|1699.4|1698.8|1698|2099
1608303310000|2020-12-18 14:55:10|1699.6|1698.8|1699.4|1698.6|1700|1699.4|1699.4|1698.6|2285
1608303320000|2020-12-18 14:55:20|1699.6|1699|1700.2|1699.2|1700.2|1699.4|1699.2|1699|3609
1608303330000|2020-12-18 14:55:30|1700|1700|1698.6|1698.2|1700|1700|1698.6|1697.8|1234
1608303340000|2020-12-18 14:55:40|1699.2|1698.4|1699.6|1699.4|1699.6|1699.4|1699|1698.2|4497
1608303350000|2020-12-18 14:55:50|1700|1699.6|1700.8|1700.4|1700.8|1700.4|1699.6|1699.6|6347
1608303360000|2020-12-18 14:56:00|1700.6|1700.6|1700.6|1700.2|1700.8|1700.6|1699.6|1699|2921
1608303370000|2020-12-18 14:56:10|1700.8|1700|1700.6|1700.2|1701.6|1701.4|1700.6|1700|4460
1608303380000|2020-12-18 14:56:20|1700.4|1700|1701.2|1700.2|1701.4|1700.6|1700.2|1699.4|2960
1608303390000|2020-12-18 14:56:30|1700.8|1700.4|1700.6|1700.2|1700.8|1700.6|1700.4|1699.8|2562
1608303400000|2020-12-18 14:56:40|1700.8|1700.4|1700.8|1700.2|1701.4|1700.8|1700.4|1699.8|4166
1608303410000|2020-12-18 14:56:50|1700.6|1700|1701.4|1701|1701.4|1701|1700.6|1699.8|3936
1608303420000|2020-12-18 14:57:00|1701.2|1700.8|1701|1700.4|1701.2|1700.8|1700.6|1700|5316
1608303430000|2020-12-18 14:57:10|1700.8|1700.6|1702.6|1702.2|1703.2|1702.8|1700.8|1700.4|10526
1608303440000|2020-12-18 14:57:20|1702.4|1702|1702.4|1701.8|1702.8|1702.2|1701.8|1701.2|3012
1608303450000|2020-12-18 14:57:30|1702.6|1702|1701.8|1701.4|1702.6|1702.2|1701.6|1701|1526
1608303460000|2020-12-18 14:57:40|1702.2|1701.2|1702|1701.4|1703|1702.4|1702|1701.2|4282
1608303470000|2020-12-18 14:57:50|1702.2|1701.2|1702.2|1701.4|1702.4|1701.8|1701.8|1701|3016
1608303480000|2020-12-18 14:58:00|1702|1701.2|1701.8|1701|1702|1701.4|1701.6|1701|400
1608303490000|2020-12-18 14:58:10|1701.4|1700.8|1702|1701.4|1702.4|1701.8|1701|1700.4|6756
1608303500000|2020-12-18 14:58:20|1701.8|1701.2|1701.8|1701|1701.8|1701.2|1700.6|1700.4|3905
1608303510000|2020-12-18 14:58:30|1701.2|1700.8|1701.2|1700.6|1701.6|1700.8|1700.6|1700.2|1796
1608303520000|2020-12-18 14:58:40|1700.8|1700.4|1700.6|1700|1701.4|1700.8|1700.4|1699.6|3807
1608303530000|2020-12-18 14:58:50|1700.4|1699.8|1700.8|1700.2|1700.8|1700.4|1699.8|1699.4|3371
1608303540000|2020-12-18 14:59:00|1700.4|1700|1700|1699.4|1700.4|1700|1699.8|1699|1614
1608303550000|2020-12-18 14:59:10|1700.2|1699.2|1700.6|1700|1701.2|1700.4|1700.2|1699.2|3190
1608303560000|2020-12-18 14:59:20|1700.4|1699.6|1699.6|1699.2|1700.6|1699.6|1699.6|1699|4094
1608303570000|2020-12-18 14:59:30|1699.8|1699.4|1699.8|1699.2|1699.8|1699.4|1699.8|1699.2|272
1608303580000|2020-12-18 14:59:40|1699.6|1699|1699.6|1698.8|1700.8|1700.6|1699.6|1698.8|3987
1608303590000|2020-12-18 14:59:50|1699.8|1699|1700.4|1699.6|1700.4|1700|1699.6|1698.8|2955
1608303600000|2020-12-18 15:00:00|1700.2|1699.4|1700.8|1700|1700.8|1700|1699.4|1698.8|2112
1608303610000|2020-12-18 15:00:10|1700.4|1699.6|1700.8|1700|1700.8|1700.2|1700.2|1699.6|400
1608303620000|2020-12-18 15:00:20|1701.2|1700.2|1701.6|1701|1701.6|1701.2|1701|1700.2|654
1608303630000|2020-12-18 15:00:30|1701.8|1701.2|1701.6|1700.8|1702.4|1701.8|1701.4|1700.8|1
1608303640000|2020-12-18 15:00:40|1701.4|1700.4|1700.4|1699.6|1701.4|1700.4|1700|1699.4|1280
1608303650000|2020-12-18 15:00:50|1700.2|1699.4|1700|1699.4|1700.2|1699.4|1700|1699.2|300
1608303660000|2020-12-18 15:01:00||1699.2||1699.6||1699.6||1699|0
1608303670000|2020-12-18 15:01:10|1700.2|1699.8|1701.2|1700.4|1701.2|1700.6|1700.2|1699.8|372
1608303680000|2020-12-18 15:01:20|1701|1700.2|1700.8|1700.2|1701|1700.4|1700.6|1700|1044
1608303690000|2020-12-18 15:01:30|1700.6|1700|1700.4|1700|1700.6|1700.2|1700.4|1700|0
1608303700000|2020-12-18 15:01:40|1700.6|1700.2|1700.4|1700|1700.6|1700.2|1700.4|1700|0
1608303710000|2020-12-18 15:01:50|1700.6||1700.4||1700.6||1700.4||0
1608303720000|2020-12-18 15:02:00|1700.6|1700.2|1700.6|1700.2|1701.6|1701|1700.6|1700|2282
1608303730000|2020-12-18 15:02:10|1700.8|1700|1701|1700.6|1701.4|1700.8|1700.6|1700|6434
1608303740000|2020-12-18 15:02:20|1700.8|1700.4|1700.8|1700|1701|1700.4|1700.6|1700|400
1608303750000|2020-12-18 15:02:30|1700.6|1700.2|1700.4|1700|1700.6|1700.2|1700.4|1700|0
1608303760000|2020-12-18 15:02:40|1700.6||1700.4||1700.6||1700.4||0
1608303770000|2020-12-18 15:02:50|1700.6|1699.8|1700|1699.6|1700.6|1699.8|1700|1699.2|119
1608303780000|2020-12-18 15:03:00|1700.4|1699.8|1700.8|1700.2|1701|1700.4|1700|1699.6|2449
1608303790000|2020-12-18 15:03:10|1700.6|1700|1699.8|1699.2|1700.8|1700|1699.8|1699.2|106
1608303800000|2020-12-18 15:03:20|1699.6|1698.8|1699.6|1698.8|1699.6|1698.8|1698.8|1698.2|271
1608303810000|2020-12-18 15:03:30|1699|1698.6|1698.8|1698|1699.2|1698.6|1698.8|1698|543
1608303820000|2020-12-18 15:03:40|1698.4|1697.8|1699.2|1698.4|1699.2|1698.4|1698.2|1697.4|1000
1608303830000|2020-12-18 15:03:50|1699|1698.2|1698.8|1698.4|1699|1698.4|1698.8|1698|100
1608303840000|2020-12-18 15:04:00|1698.6|1698.6|1697.8|1697.6|1698.6|1698.6|1697.8|1697.2|5761
1608303850000|2020-12-18 15:04:10|1697.6|1697.4|1697.8|1697.2|1697.8|1697.4|1697.6|1697|621
1608303860000|2020-12-18 15:04:20|1697.6|1697|1696.8|1696.2|1697.8|1697|1696.8|1696.2|899
1608303870000|2020-12-18 15:04:30|1696.6|1696|1696.6|1696.2|1697|1696.6|1696.4|1696|1103
1608303880000|2020-12-18 15:04:40|1696.8|1696.4|1696.2|1695.6|1697|1696.4|1696|1695.2|1820
1608303890000|2020-12-18 15:04:50|1696.4|1695.4|1696.4|1695.8|1696.6|1696.2|1696.2|1695.4|1532
1608303900000|2020-12-18 15:05:00|1696.2|1696|1696.4|1695.8|1696.4|1696.2|1695.8|1695.4|3891
1608303910000|2020-12-18 15:05:10|1696.8|1696|1696.8|1696.2|1696.8|1696.2|1696.2|1695.8|1396
1608303920000|2020-12-18 15:05:20|1696.6|1696.4|1696.4|1695.8|1696.8|1696.6|1696.2|1695.8|1003
1608303930000|2020-12-18 15:05:30|1696.6|1696|1696.8|1696.2|1697|1696.6|1696.4|1695.8|1765
1608303940000|2020-12-18 15:05:40|1697|1696.4|1697|1696.2|1697.2|1696.6|1696.6|1696.2|949
1608303950000|2020-12-18 15:05:50|1696.8|1696|1698|1697.6|1698.4|1697.8|1696.4|1695.8|1507
1608303960000|2020-12-18 15:06:00|1697.8|1697.2|1697.6|1697|1698|1697.2|1697|1696.2|2369
1608303970000|2020-12-18 15:06:10|1697.8|1697.2|1697.6|1697|1697.8|1697.4|1697.2|1696.6|815
1608303980000|2020-12-18 15:06:20|1697.2|1696.8|1697.2|1696.4|1697.2|1696.8|1696.8|1696.2|200
1608303990000|2020-12-18 15:06:30|1697|1696.2|1696.8|1696.4|1697.2|1696.6|1696.6|1696.2|274
1608304000000|2020-12-18 15:06:40|1697|1696.6|1697.2|1696.6|1697.4|1696.8|1697|1696.6|0
1608304010000|2020-12-18 15:06:50|1697||1697||1697||1696.8||0
1608304020000|2020-12-18 15:07:00|1696.8|1696.4|1697.6|1697|1697.6|1697|1696.8|1696.4|2631
1608304030000|2020-12-18 15:07:10|1697.4|1696.8|1697.2|1696.6|1697.4|1696.8|1697.2|1696.6|0
1608304060000|2020-12-18 15:07:40|1696.8|1696.4|1697.2|1696.6|1697.2|1696.6|1696.8|1696.4|348
1608304070000|2020-12-18 15:07:50|1697|1696.4|1697|1696.6|1697|1696.6|1697|1696.4|0
1608304080000|2020-12-18 15:08:00|1697.2|1696.8|1698.2|1697.6|1698.4|1698|1697.2|1696.8|1431
1608304090000|2020-12-18 15:08:10|1698.4|1697.8|1698.8|1698|1698.8|1698.4|1698.4|1697.8|207
1608304100000|2020-12-18 15:08:20|1699|1698.2|1699.2|1698.8|1699.2|1698.8|1698.8|1698.2|810
1608304110000|2020-12-18 15:08:30|1699|1698.6|1699.6|1698.8|1699.6|1698.8|1698.8|1698.4|209
1608304120000|2020-12-18 15:08:40|1699.4|1699|1700|1699.2|1700|1699.4|1699|1698.4|2205
1608304130000|2020-12-18 15:08:50|1699.8|1699.4|1698.2|1697.6|1700|1699.6|1698|1697.6|2591
1608304140000|2020-12-18 15:09:00|1698|1697.8|1698.4|1698|1698.4|1698.2|1698|1697.6|1649
1608304150000|2020-12-18 15:09:10|1698.8|1698.6|1700.4|1699.6|1701|1700|1698.8|1698.6|2378
1608304160000|2020-12-18 15:09:20|1700.6|1699.8|1701|1700.4|1701|1700.6|1700.6|1699.8|1171
1608304170000|2020-12-18 15:09:30|1701.4|1700.6|1702.4|1702|1702.6|1702|1701.4|1700.6|2416
1608304180000|2020-12-18 15:09:40|1702.2|1701.8|1700.8|1700.4|1702.2|1701.8|1700.8|1700.4|1129
1608304190000|2020-12-18 15:09:50|1701|1700.6|1702|1701.6|1702.2|1701.6|1701|1700.6|300
1608304200000|2020-12-18 15:10:00|1702.2|1702|1702|1701.4|1703|1702.4|1702|1701.4|821
1608304210000|2020-12-18 15:10:10|1701.8|1701|1700.4|1700|1702|1701|1700.2|1699.8|4327
1608304220000|2020-12-18 15:10:20|1700.8|1700.2|1701.2|1700.4|1702|1701.2|1700.4|1700.2|1579
1608304230000|2020-12-18 15:10:30|1701.4|1700.6|1701.6|1700.8|1701.6|1700.8|1701.2|1700.4|1188
1608304240000|2020-12-18 15:10:40|1701|1700.4|1701|1700.4|1701.2|1700.4|1700.2|1700|1423
1608304250000|2020-12-18 15:10:50|1700.8|1700.2|1700.6|1700|1701|1700.2|1700.4|1700|752
1608304260000|2020-12-18 15:11:00|1700.4||1700.2||1700.4||1700.2||0
1608304270000|2020-12-18 15:11:10|1700.4|1700.2|1702|1701.2|1702|1701.4|1700.4|1700|1040
1608304280000|2020-12-18 15:11:20|1701.8|1700.8|1700.8|1700|1701.8|1701|1700.6|1700|789
1608304290000|2020-12-18 15:11:30|1701.2|1700.2|1700.8|1700.6|1701.2|1700.6|1700.8|1700|0
1608304300000|2020-12-18 15:11:40|1701|1700.4|1700.8|1700.2|1701|1700.4|1700.8|1700.2|276
1608304310000|2020-12-18 15:11:50|1701|1700|1701.6|1700.8|1702|1701.4|1701|1700|954
1608304320000|2020-12-18 15:12:00|1701.4|1701|1701.6|1701.2|1701.6|1701.2|1701.4|1700.8|1
1608304330000|2020-12-18 15:12:10|1702|1701.4|1702|1701.4|1702.4|1701.8|1702|1701.4|386
1608304340000|2020-12-18 15:12:20|1702.2|1701.6|1702|1701.2|1702.6|1702|1702|1701.2|87
1608304350000|2020-12-18 15:12:30|1701.8|1701|1702|1701.2|1702|1701.4|1701.6|1701|0
1608304360000|2020-12-18 15:12:40|1701.8|1701.4|1701.6|1701|1701.8|1701.4|1701.4|1700.8|1
1608304370000|2020-12-18 15:12:50||1701.2||1701.2||1701.2||1701|0
1608304380000|2020-12-18 15:13:00|1702|1701.4|1702.2|1701.8|1702.2|1702|1701.8|1701.2|386
1608304390000|2020-12-18 15:13:10|1702||1702.2||1702.2||1702||0
1608304400000|2020-12-18 15:13:20|1702|1701.6|1700.8|1700.4|1702|1701.6|1700.4|1700.2|2410
1608304410000|2020-12-18 15:13:30|1700.6|1700.6|1700.4|1700.2|1700.6|1700.6|1700.4|1700.2|667
1608304420000|2020-12-18 15:13:40|1700.2|1700|1700.8|1700.4|1700.8|1700.4|1700|1699.6|3498
1608304430000|2020-12-18 15:13:50|1700.6|1700.2|1700.6|1700.2|1700.6|1700.4|1700.6|1700.2|0
1608304440000|2020-12-18 15:14:00|1700.8|1700.4|1701.6|1700.8|1702|1701.4|1700.8|1700.4|1333
1608304450000|2020-12-18 15:14:10|1701.4|1701|1701.4|1700.8|1701.6|1701.2|1701.4|1700.8|0
1608304460000|2020-12-18 15:14:20|1701.6|1701|1701.6|1701.2|1701.6|1701.2|1701.4|1701|0
1608304470000|2020-12-18 15:14:30|1702|1701|1702.4|1702|1702.4|1702|1701.8|1701|901
1608304480000|2020-12-18 15:14:40|1702.6|1701.8|1702|1701.4|1702.8|1702.2|1701.6|1701.2|800
1608304490000|2020-12-18 15:14:50|1701.8|1701.2|1701.2|1700.6|1701.8|1701.2|1701|1700.6|298
1608304500000|2020-12-18 15:15:00||1700.4||1700.6||1700.6||1700.4|0
1608304510000|2020-12-18 15:15:10||1700.4||1700.4||1700.6||1700.4|0
1608304520000|2020-12-18 15:15:20|1700.6|1700.2|1701.2|1700.6|1701.2|1701|1700.4|1700|2086
1608304530000|2020-12-18 15:15:30|1701|1700.4|1701.2|1700.6|1701.2|1700.8|1700.8|1700.2|150
1608304540000|2020-12-18 15:15:40||1700.8||1700.8||1700.8||1700.8|0
1608304550000|2020-12-18 15:15:50|1701|1700.6|1700.8|1700.2|1701.2|1700.6|1700.6|1700.2|312
1608304560000|2020-12-18 15:16:00|1700.6|1700|1699.8|1699.2|1700.6|1700|1699.6|1698.8|4977
1608304570000|2020-12-18 15:16:10|1700|1699.4|1699.8|1699.2|1700|1699.6|1699.8|1699.2|573
1608304580000|2020-12-18 15:16:20|1700|1699.4|1699.8|1699.2|1700|1699.8|1699.8|1699.2|569
1608304590000|2020-12-18 15:16:30|1700|1699.4|1699.4|1699|1700|1699.4|1699.4|1699|0
1608304600000|2020-12-18 15:16:40|1699.6|1699.2|1699.8|1699.2|1700|1699.4|1699.6|1699.2|700
1608304610000|2020-12-18 15:16:50|1699.6|1699|1698.6|1698|1699.8|1699|1698.4|1698|6849
1608304620000|2020-12-18 15:17:00|1698.8|1698.2|1699|1698.6|1699|1698.6|1698.2|1698|1068
1608304630000|2020-12-18 15:17:10||1698.4||1698.6||1698.6||1698.2|0
1608304640000|2020-12-18 15:17:20|1699.4|1698.8|1699.6|1699|1699.8|1699.2|1699.4|1698.8|34
1608304650000|2020-12-18 15:17:30|1699.8|1699.4|1700.2|1699.8|1700.2|1699.8|1699.8|1699.4|1135
1608304660000|2020-12-18 15:17:40|1700|1699.6|1699.8|1699.4|1700|1699.6|1699.8|1699.4|407
1608304670000|2020-12-18 15:17:50|1699.4|1699.2|1699.4|1699|1699.4|1699.2|1699.2|1698.6|670
1608304680000|2020-12-18 15:18:00|1699.6|1698.8|1699.8|1699.2|1699.8|1699.4|1699.6|1698.8|476
1608304690000|2020-12-18 15:18:10|1699.6|1699|1699.6|1699|1699.8|1699.2|1699.2|1699|154
1608304700000|2020-12-18 15:18:20|1699.8|1699.2|1699.6|1699|1699.8|1699.2|1699.6|1699|0
1608304710000|2020-12-18 15:18:30|1699.8|1699.2|1700.2|1699.8|1700.2|1700|1699.8|1699.2|2274
1608304720000|2020-12-18 15:18:40|1700.4|1700|1701|1700.6|1701.4|1700.8|1700.4|1699.8|1358
1608304730000|2020-12-18 15:18:50|1701.2|1700.8|1700.8|1700.2|1701.4|1700.8|1700.6|1700.2|50
1608304740000|2020-12-18 15:19:00|1701|1700.4|1701.2|1700.6|1701.4|1701|1701|1700.4|0
1608304750000|2020-12-18 15:19:10|1701.4|1700.8|1701.2|1700.6|1701.4|1701|1701|1700.4|306
1608304760000|2020-12-18 15:19:20||1700.8||1700.8||1700.8||1700.8|0
1608304770000|2020-12-18 15:19:30|1701.4|1701|1702.2|1701.8|1702.4|1701.8|1701.4|1700.8|2854
1608304780000|2020-12-18 15:19:40|1702|1701.6|1702.4|1701.8|1702.8|1702.4|1702|1701.4|1806
1608304790000|2020-12-18 15:19:50|1702.2|1701.6|1700.8|1700.2|1702.2|1701.6|1700.4|1700.2|844
1608304800000|2020-12-18 15:20:00|1700.6|1700.4|1701.8|1701.2|1701.8|1701.2|1700.6|1700.4|606
1608304810000|2020-12-18 15:20:10|1701.6|1701|1701|1700.4|1701.6|1701|1701|1700.4|1271
1608304820000|2020-12-18 15:20:20|1700.8|1700.2|1701.4|1700.6|1701.4|1700.8|1700.6|1700|859
1608304830000|2020-12-18 15:20:30|1701.6|1700.8|1701.4|1700.8|1701.6|1701|1701.2|1700.6|582
1608304840000|2020-12-18 15:20:40|1701.6|1701|1701.4|1700.8|1701.6|1701.4|1701.2|1700.6|1120
1608304850000|2020-12-18 15:20:50|1701.2|1701|1701.6|1701|1702.2|1701.6|1701.2|1700.8|1577
1608304860000|2020-12-18 15:21:00|1701.8|1701.2|1701.4|1701|1701.8|1701.2|1701.4|1701|0
1608304870000|2020-12-18 15:21:10|1701.2|1700.8|1701|1700.6|1701.4|1701|1700.8|1700.2|2327
1608304890000|2020-12-18 15:21:30|1701.4|1700.8|1700.8|1700.6|1701.8|1701.4|1700.8|1700.6|907
1608304900000|2020-12-18 15:21:40|1701|1700.8|1701.4|1701|1701.4|1701.2|1701|1700.6|1202
1608304910000|2020-12-18 15:21:50|1701.2|1700.8|1700.4|1699.8|1701.4|1700.8|1700.4|1699.8|601
1608304920000|2020-12-18 15:22:00|1700.2|1699.6|1699.8|1699.2|1700.2|1699.6|1699.4|1698.8|1832
1608304930000|2020-12-18 15:22:10|1700|1699.4|1699.6|1699.2|1700.2|1699.6|1699.6|1699|879
1608304940000|2020-12-18 15:22:20|1700|1699.4|1700.6|1700|1700.6|1700|1699.6|1699.4|506
1608304950000|2020-12-18 15:22:30|1700.4|1699.8|1700|1699.4|1700.6|1699.8|1699.8|1699.4|651
1608304960000|2020-12-18 15:22:40|1699.8|1699.2|1699.8|1699.2|1700|1699.6|1699.4|1699|0
1608304970000|2020-12-18 15:22:50|1699.6|1699|1699.4|1698.8|1699.8|1699.4|1699.2|1698.6|251
1608304980000|2020-12-18 15:23:00|1699.6|1699|1700.4|1700|1700.6|1700.2|1699.6|1699|475
1608304990000|2020-12-18 15:23:10|1700.6|1700.2|1701|1700.4|1702|1701.6|1700.6|1700.2|8051
1608305000000|2020-12-18 15:23:20|1701.2|1700.6|1701|1700.6|1701.2|1700.6|1700.4|1700.2|1340
1608305010000|2020-12-18 15:23:30|1700.8|1700.4|1699.8|1699.2|1700.8|1700.4|1699.8|1699.2|366
1608305020000|2020-12-18 15:23:40|1700|1699.4|1699.6|1699|1700|1699.6|1699.2|1698.8|0
1608305030000|2020-12-18 15:23:50|1699.4|1698.8|1699.2|1698.8|1699.4|1699|1699.2|1698.6|0
1608305040000|2020-12-18 15:24:00|1699|1698.6|1699.4|1699|1699.4|1699.2|1698.8|1698.4|1235
1608305050000|2020-12-18 15:24:10|1699.2|1698.8|1698.8|1698.4|1699.4|1699|1698.8|1698.4|1100
1608305060000|2020-12-18 15:24:20|1699|1698.6|1699.2|1698.6|1699.2|1698.8|1698.8|1698.4|0
1608305070000|2020-12-18 15:24:30|1699|1698.4|1698.8|1698.4|1699|1698.6|1698.6|1698.2|975
1608305100000|2020-12-18 15:25:00|1699|1698.2|1699.4|1699|1699.8|1699.4|1699|1698.2|784
1608305110000|2020-12-18 15:25:10|1699.6|1699.2|1699.6|1699.2|1699.6|1699.2|1699.4|1699|0
1608305130000|2020-12-18 15:25:30|1699.8|1699.4|1699.8|1699.4|1700.2|1699.8|1699.6|1699.2|35
1608305140000|2020-12-18 15:25:40|1699.6||1699.6||1699.6||1699.6||0
1608305150000|2020-12-18 15:25:50|1699.8|1699.6|1701.4|1700.8|1701.6|1701.2|1699.8|1699.4|8030
1608305160000|2020-12-18 15:26:00|1701.6|1701|1701.6|1701.2|1701.6|1701.4|1701.4|1700.8|2045
1608305170000|2020-12-18 15:26:10|1702|1701.4|1702|1701.4|1702|1701.6|1701.6|1701.4|779
1608305180000|2020-12-18 15:26:20|1701.8|1701.2|1701.2|1700.8|1701.8|1701.2|1701|1700.4|41
1608305190000|2020-12-18 15:26:30|1701.4|1701|1700.8|1700.2|1701.4|1701|1700.8|1700.2|323
1608305200000|2020-12-18 15:26:40||1700.4||1700.2||1700.6||1700.2|0
1608305210000|2020-12-18 15:26:50|1700.4|1700|1699.2|1698.6|1700.6|1700|1699.2|1698.6|407
1608305220000|2020-12-18 15:27:00|1699|1698.8|1699|1698.6|1699.4|1699|1699|1698.4|75
1608305230000|2020-12-18 15:27:10||1698.4||1698.6||1698.6||1698.4|0
1608305240000|2020-12-18 15:27:20|1698.8|1698.4|1699|1698.6|1699.6|1698.8|1698.8|1698.2|399
1608305250000|2020-12-18 15:27:30|1698.8|1698.4|1698.6|1698.2|1698.8|1698.8|1698.4|1698.2|535
1608305260000|2020-12-18 15:27:40|1698.8|1698.4|1698.6|1698.4|1698.8|1698.4|1698.6|1698.2|0
1608305270000|2020-12-18 15:27:50|1699|1698.6|1698.8|1698.4|1699.6|1699|1698.6|1698.2|2264
1608305280000|2020-12-18 15:28:00|1699|1698.6|1699.2|1698.8|1699.4|1699|1699|1698.6|386
1608305310000|2020-12-18 15:28:30|1699|1698.6|1699.4|1699|1699.6|1699.2|1699|1698.4|744
1608305320000|2020-12-18 15:28:40|1699.6|1698.6|1699.6|1699.2|1699.6|1699.2|1699.2|1698.6|226
1608305330000|2020-12-18 15:28:50|1699.8|1699.4|1699.4|1698.8|1699.8|1699.4|1699.2|1698.8|0
1608305340000|2020-12-18 15:29:00|1699.6|1699|1700|1699.4|1700|1699.6|1699.6|1699|3
1608305350000|2020-12-18 15:29:10|1699.8|1699.2|1699.6|1699|1699.8|1699.4|1699.6|1699|402
1608305360000|2020-12-18 15:29:20|1699.8|1699.2|1699.8|1699.2|1700.4|1700|1699.6|1699|316
1608305370000|2020-12-18 15:29:30|1699.6|1699|1699.6|1699|1699.8|1699.2|1699.4|1699|0
1608305380000|2020-12-18 15:29:40|1699.4|1699.2|1698.6|1698.4|1699.6|1699.2|1698.6|1698.4|928
1608305390000|2020-12-18 15:29:50|1698.4|1698.2|1698.4|1698.2|1698.6|1698.4|1698.4|1698.2|41
1608305400000|2020-12-18 15:30:00|1698.6|1698.4|1698|1697.6|1698.6|1698.4|1698|1697.6|3367
1608305410000|2020-12-18 15:30:10|1697.8|1697.4|1698.6|1698|1698.6|1698.4|1697.2|1696.8|4623
1608305420000|2020-12-18 15:30:20|1698.4|1697.8|1698.4|1698|1698.6|1698|1698.4|1697.8|0
1608305430000|2020-12-18 15:30:30|1698.2|1697.8|1698.2|1697.6|1698.6|1698.2|1698|1697.6|1521
1608305440000|2020-12-18 15:30:40|1698||1698.2||1698.2||1698||0
1608305450000|2020-12-18 15:30:50|1698|1697.8|1697.8|1697.4|1698.2|1698|1697.8|1697.2|337
1608305460000|2020-12-18 15:31:00|1698|1697.6|1699|1698.4|1699.4|1699|1698|1697.6|1340
1608305470000|2020-12-18 15:31:10|1698.8||1698.6||1698.8||1698.6||0
1608305480000|2020-12-18 15:31:20|1698.4|1698.2|1698.4|1698|1698.4|1698.2|1698.4|1697.8|0
1608305490000|2020-12-18 15:31:30|1698.2|1698.2|1698|1697.4|1698.2|1698.2|1698|1697.4|0
1608305500000|2020-12-18 15:31:40|1697.8|1697.2|1697.6|1697.2|1697.8|1697.2|1697.6|1697.2|0
1608305510000|2020-12-18 15:31:50|1697.8|1697.4|1697.8|1697.4|1697.8|1697.6|1697.8|1697.2|604
1608305520000|2020-12-18 15:32:00|1698|1697.6|1698.2|1697.6|1698.6|1698|1698|1697.4|532
1608305530000|2020-12-18 15:32:10|1698.4|1697.8|1698|1697.6|1698.4|1698|1698|1697.6|0
1608305540000|2020-12-18 15:32:20|1698.2|1697|1698.4|1697.8|1698.6|1698.2|1697.2|1696.8|6370
1608305550000|2020-12-18 15:32:30|1698.2|1697.6|1698|1697.4|1698.2|1698|1697.8|1697.4|2560
1608305560000|2020-12-18 15:32:40|1697.8|1697.6|1699|1698.4|1699.2|1698.8|1697.6|1697.6|710
1608305570000|2020-12-18 15:32:50|1698.8|1698.2|1700|1699.4|1700|1699.6|1698.6|1698.2|2261
1608305580000|2020-12-18 15:33:00|1699.8|1699.6|1700|1699.4|1700.4|1700|1699.8|1699.4|2354
1608305590000|2020-12-18 15:33:10|1700.2|1699.6|1701.2|1700.6|1701.4|1701|1699.8|1699.4|2357
1608305600000|2020-12-18 15:33:20|1701|1700.4|1701|1700.4|1701.2|1700.6|1700.8|1700.2|0
1608305610000|2020-12-18 15:33:30|1701.2|1700.6|1701.4|1700.8|1701.4|1701|1700.8|1700.4|1000
1608305620000|2020-12-18 15:33:40|1701.2|1700.6|1701.4|1700.8|1701.4|1701|1701|1700.4|63
1608305630000|2020-12-18 15:33:50|1701.6|1701|1701.8|1701|1702|1701.6|1701.6|1701|2140
1608305640000|2020-12-18 15:34:00|1701.6|1700.8|1701.2|1700.6|1701.6|1701|1701|1700.6|2164
1608305650000|2020-12-18 15:34:10|1701|1700.8|1701.2|1700.8|1701.2|1700.8|1700.8|1700.6|720
1608305660000|2020-12-18 15:34:20|1701.4|1701|1701.8|1701.2|1702|1701.4|1701.4|1701|324
1608305670000|2020-12-18 15:34:30|1701.6|1701.4|1701.6|1701.2|1701.6|1701.4|1701.6|1701.2|0
1608305680000|2020-12-18 15:34:40|1701.4|1701|1701.2|1700.8|1701.4|1701|1701.2|1700.6|362
1608305690000|2020-12-18 15:34:50|1701|1700.6|1701|1700.6|1701.2|1700.6|1700.8|1700.2|2768
1608305700000|2020-12-18 15:35:00|1700.8|1700.4|1701|1700.6|1701|1700.8|1700.8|1700.4|191
1608305710000|2020-12-18 15:35:10|1701.2|1700.8|1701.4|1700.8|1701.6|1701|1701|1700.8|1125
1608305720000|2020-12-18 15:35:20|1701.6|1701|1702|1701.6|1702|1701.6|1701.4|1701|1146
1608305730000|2020-12-18 15:35:30|1702.2|1701.8|1702.4|1701.8|1702.6|1702|1702.2|1701.8|168
1608305740000|2020-12-18 15:35:40|1702.2||1702.2||1702.4||1702||922
1608305750000|2020-12-18 15:35:50|1702.4|1701.6|1701.2|1700.6|1702.4|1701.6|1701.2|1700.6|1422
1608305760000|2020-12-18 15:36:00|1701.4|1700.4|1700.4|1700.2|1701.6|1701|1700.4|1700.2|696
1608305770000|2020-12-18 15:36:10|1700.8|1700|1701.2|1700.8|1701.2|1700.8|1700.6|1700|1295
1608305780000|2020-12-18 15:36:20|1701|1700.6|1701.2|1700.8|1701.2|1700.8|1701|1700.4|50
1608305790000|2020-12-18 15:36:30|1701|1700.6|1701.4|1701|1701.4|1701|1701|1700.6|819
1608305800000|2020-12-18 15:36:40|1701.2|1700.8|1701|1700.4|1701.4|1700.8|1701|1700.4|1218
1608305810000|2020-12-18 15:36:50||1700.6||1700.6||1700.8||1700.4|0
1608305820000|2020-12-18 15:37:00||1700.8||1700.8||1700.8||1700.8|486
1608305830000|2020-12-18 15:37:10|1701.4|1701|1701.2|1700.8|1702|1701.4|1700.8|1700.4|1661
1608305840000|2020-12-18 15:37:20|1701.4|1700.6|1701.2|1700.8|1701.6|1701|1701.2|1700.6|0
1608305850000|2020-12-18 15:37:30|1701|1700.6|1701|1700.6|1701|1700.8|1701|1700.6|0
1608305860000|2020-12-18 15:37:40|1700.8|1700.8|1700.2|1699.8|1700.8|1700.8|1699.6|1699.2|2855
1608305870000|2020-12-18 15:37:50|1700|1699.6|1699.6|1699.2|1700|1699.6|1699.2|1699|507
1608305880000|2020-12-18 15:38:00|1699.4|1699|1699.2|1698.6|1699.4|1699|1699|1698.4|661
1608305890000|2020-12-18 15:38:10|1699|1698.4|1699.4|1699|1699.4|1699|1698.2|1697.6|6939
1608305900000|2020-12-18 15:38:20|1699.6|1699.2|1699.2|1698.8|1700|1699.6|1699|1698.8|1859
1608305910000|2020-12-18 15:38:30|1699|1698.6|1698.6|1698.2|1699.2|1698.8|1698.4|1698.2|736
1608305920000|2020-12-18 15:38:40|1698.4|1698.4|1698.6|1698.2|1698.6|1698.4|1698.4|1698.2|0
1608305930000|2020-12-18 15:38:50|1698.4|1698.4|1698.8|1698.2|1699|1698.6|1698.4|1698.2|1148
1608305940000|2020-12-18 15:39:00|1698.6|1698.4|1698.6|1698.2|1698.8|1698.4|1698.4|1698.2|633
1608305950000|2020-12-18 15:39:10|1698.4|1698|1698.4|1698|1698.6|1698.2|1698.2|1697.8|1028
1608305960000|2020-12-18 15:39:20||1697.8||1698||1698||1697.8|0
1608305970000|2020-12-18 15:39:30|1698.6|1698.2|1698.6|1698.2|1698.6|1698.4|1698.4|1698.2|122
1608305980000|2020-12-18 15:39:40|1699|1698.4|1699.2|1698.8|1699.4|1698.8|1698.8|1698.2|1355
1608305990000|2020-12-18 15:39:50|1699.4|1699|1699.6|1699.2|1699.8|1699.4|1699.2|1698.8|956
1608306000000|2020-12-18 15:40:00|1699.4|1699|1700.4|1700|1700.8|1700.4|1699.2|1698.6|10814
1608306010000|2020-12-18 15:40:10|1700.2|1699.8|1700|1699.6|1700.2|1699.8|1700|1699.6|164
1608306020000|2020-12-18 15:40:20|1699.8|1699.4|1699.4|1699|1700|1699.6|1699.4|1699|526
1608306030000|2020-12-18 15:40:30|1699.2|1698.8|1698.4|1697.8|1699.2|1698.8|1698.2|1697.8|2832
1608306040000|2020-12-18 15:40:40|1698.2|1697.6|1698.2|1697.8|1698.4|1698.2|1698|1697.6|2651
1608306060000|2020-12-18 15:41:00|1698|1697.6|1697.4|1696.8|1698|1697.6|1697.4|1696.8|1392
1608306070000|2020-12-18 15:41:10|1697.2|1697|1697.2|1696.8|1697.4|1697.2|1697|1696.8|3329
1608306080000|2020-12-18 15:41:20|1697|1697|1697|1696.4|1697.2|1697|1696.6|1696.4|6719
1608306090000|2020-12-18 15:41:30|1696.8|1696.6|1697|1696.4|1697|1696.6|1696.6|1696.4|1024
1608306100000|2020-12-18 15:41:40|1697.2|1696.6|1697.6|1697|1697.6|1697.2|1696.6|1696.2|10775
1608306110000|2020-12-18 15:41:50|1697.2|1696.8|1697.2|1696.4|1697.2|1696.8|1697.2|1696.2|201
1608306120000|2020-12-18 15:42:00|1697|1696.2|1696.2|1695.6|1697|1696.2|1696.2|1695.6|400
1608306130000|2020-12-18 15:42:10|1696|1695.4|1696.2|1695.6|1696.2|1695.8|1695.8|1695.4|1573
1608306140000|2020-12-18 15:42:20|1696|1695.4|1695.6|1695.2|1696|1695.8|1695.6|1695.2|1499
1608306150000|2020-12-18 15:42:30|1695.8|1695.4|1695.8|1695.4|1695.8|1695.4|1695.6|1695.2|50
1608306160000|2020-12-18 15:42:40|1695.6|1695.2|1695.8|1695.4|1695.8|1695.4|1695.6|1695.2|0
1608306170000|2020-12-18 15:42:50|1695.6|1695.2|1694.8|1694.2|1695.6|1695.2|1694.6|1694.2|6844
1608306180000|2020-12-18 15:43:00|1694.6|1694|1694.2|1693.8|1694.8|1694.2|1694|1693.6|7847
1608306190000|2020-12-18 15:43:10|1694|1693.6|1694|1693.6|1694.2|1693.8|1693.8|1693.2|3147
1608306200000|2020-12-18 15:43:20|1694.2|1693.8|1694.4|1693.8|1695.2|1694.6|1694.2|1693.6|5504
1608306210000|2020-12-18 15:43:30|1694.2|1694|1695.2|1695|1695.4|1695|1694.2|1693.8|3927
1608306220000|2020-12-18 15:43:40|1695.4|1695.2|1695.2|1694.6|1695.4|1695.2|1695.2|1694.4|2198
1608306230000|2020-12-18 15:43:50|1695.4|1694.8|1695.2|1694.6|1695.4|1695|1695.2|1694.6|2183
1608306240000|2020-12-18 15:44:00|1695.4|1694.8|1695.6|1695.4|1695.8|1695.4|1695.2|1694.8|4549
1608306250000|2020-12-18 15:44:10|1695.8|1695.2|1696.2|1695.6|1696.2|1695.6|1695.6|1695|1912
1608306260000|2020-12-18 15:44:20|1696|1695.4|1696|1695.4|1696.4|1696|1695.8|1695.2|2802
1608306270000|2020-12-18 15:44:30|1695.8|1695.2|1695.8|1695.2|1695.8|1695.4|1695.6|1695|1840
1608306280000|2020-12-18 15:44:40|1695.6|1695.4|1695.6|1695.2|1695.8|1695.4|1695.2|1695|5132
1608306290000|2020-12-18 15:44:50|1695.8|1695.4|1696.2|1695.6|1696.4|1695.8|1695.8|1695.2|1618
1608306300000|2020-12-18 15:45:00|1696|1695.8|1696.4|1695.8|1696.6|1696.2|1696|1695.6|3184
1608306310000|2020-12-18 15:45:10|1696.6|1696|1696.4|1696|1696.8|1696|1696.4|1695.8|0
1608306320000|2020-12-18 15:45:20|1696.6|1696.2|1696.2|1695.8|1696.8|1696.4|1696.2|1695.8|2446
1608306330000|2020-12-18 15:45:30|1696|1695.6|1696.2|1695.6|1696.2|1695.8|1695.8|1695.6|1686
1608306350000|2020-12-18 15:45:50|1696|1695.4|1695.6|1695.2|1696.2|1695.4|1695.4|1695|3082
1608306360000|2020-12-18 15:46:00|1695.4|1695|1695.6|1695.2|1695.6|1695.4|1695.2|1695|3006
1608306370000|2020-12-18 15:46:10|1695.4|1695|1695.4|1694.8|1695.4|1695|1695.2|1694.8|402
1608306380000|2020-12-18 15:46:20|1695.2|1695|1695|1694.8|1695.4|1695|1695|1694.8|1297
1608306390000|2020-12-18 15:46:30|1694.8|1694.6|1694.8|1694.4|1695.2|1694.8|1694.6|1694.4|7590
1608306400000|2020-12-18 15:46:40|1695.2|1694.6|1695.2|1694.6|1695.2|1694.8|1695|1694.4|206
1608306410000|2020-12-18 15:46:50|1695||1695||1695.2||1695||0
1608306420000|2020-12-18 15:47:00|1694.8|1694.4|1695|1694.6|1695.2|1694.8|1694.8|1694.4|1066
1608306430000|2020-12-18 15:47:10|1694.8|1694.4|1694.6|1694.4|1695|1694.4|1694.6|1694.4|594
1608306440000|2020-12-18 15:47:20|1694.8|1694.6|1692.2|1691.6|1695|1694.6|1692|1691.4|20958
1608306450000|2020-12-18 15:47:30|1691.8|1691.4|1691.2|1691|1691.8|1691.4|1691.2|1691|1444
1608306460000|2020-12-18 15:47:40|1691.4|1691.2|1691.4|1691|1691.6|1691.4|1691.2|1691|1179
1608306470000|2020-12-18 15:47:50|||||||||647
1608306480000|2020-12-18 15:48:00|1691.6|1691.2|1691.4|1691.2|1692|1691.8|1691.4|1691|3728
1608306490000|2020-12-18 15:48:10|1691.2|1691|1690.8|1690.2|1691.2|1691.2|1690.8|1690.2|3425
1608306500000|2020-12-18 15:48:20|1691|1690.4|1690.8|1690.6|1691|1690.6|1690.8|1690.4|10
1608306510000|2020-12-18 15:48:30|1690.6|1690.4|1691.2|1690.6|1691.4|1690.8|1690.6|1690.4|1975
1608306520000|2020-12-18 15:48:40|1691|1690.8|1691.2|1690.8|1691.2|1690.8|1690.8|1690.6|332
1608306530000|2020-12-18 15:48:50|1691.4|1691|1692.2|1691.6|1693.2|1692.6|1691.4|1690.8|6052
1608306540000|2020-12-18 15:49:00|1692|1691.4|1692.2|1691.6|1692.2|1691.8|1691.8|1691.2|607
1608306550000|2020-12-18 15:49:10|1692.4|1692|1692.8|1692|1692.8|1692|1692.4|1692|386
1608306560000|2020-12-18 15:49:20|1692.4|1691.8|1692.4|1691.8|1692.6|1692|1692|1691.6|2358
1608306570000|2020-12-18 15:49:30|1692.2||1692.4||1692.4||1692.2||0
1608306580000|2020-12-18 15:49:40||1692||1691.8||1692.2||1691.8|146
1608306590000|2020-12-18 15:49:50|||||||||3
1608306600000|2020-12-18 15:50:00|1692.6|1692|1692.2|1692|1692.6|1692.4|1692.2|1692|465
1608306610000|2020-12-18 15:50:10|1692|1691.8|1692.2|1692|1692.2|1692|1691.6|1691.4|5103
1608306620000|2020-12-18 15:50:20|1692|1691.6|1691.8|1691.2|1692.2|1692|1691.6|1691.2|1750
1608306630000|2020-12-18 15:50:30|1691.6|1691|1691.4|1690.8|1691.6|1691|1691.2|1690.8|100
1608306640000|2020-12-18 15:50:40|1691.8|1691|1691.4|1691.2|1691.8|1691.6|1691.4|1691|660
1608306650000|2020-12-18 15:50:50|1691.6|1691.4|1691.6|1691.2|1691.6|1691.4|1691.6|1691.2|323
1608306660000|2020-12-18 15:51:00|1691.8|1691.4|1692.2|1691.8|1693|1692.4|1691.8|1691.2|12273
1608306670000|2020-12-18 15:51:10|1692.4||1692.2||1692.4||1692.2||0
1608306680000|2020-12-18 15:51:20||1692||1692||1692||1692|0
1608306690000|2020-12-18 15:51:30|1692.4|1692.2|1692.6|1692.2|1692.8|1692.2|1692.4|1692.2|75
1608306700000|2020-12-18 15:51:40|1692.8|1692.4|1692.6|1692.2|1692.8|1692.4|1692.4|1692.2|1840
1608306710000|2020-12-18 15:51:50|1692.4|1692.4|1693.4|1692.8|1693.4|1693|1692.4|1692.2|2413
1608306730000|2020-12-18 15:52:10|1693.2|1693|1693.4|1693|1693.4|1693|1693|1692.8|615
1608306740000|2020-12-18 15:52:20|1693.2|1693.2|1693.8|1693.4|1693.8|1693.4|1693.2|1693|388
1608306750000|2020-12-18 15:52:30|1693.6|1693.2|1694.2|1694|1694.2|1694|1693.2|1693|1607
1608306760000|2020-12-18 15:52:40|1694.4|1694.2|1694.4|1694|1694.6|1694.2|1694.4|1694|388
1608306770000|2020-12-18 15:52:50|1694.6|1694.2|1694.8|1694.4|1695|1694.4|1694.6|1694|550
1608306780000|2020-12-18 15:53:00|1695|1694.6|1695|1694.6|1695|1694.6|1695|1694.6|0
1608306790000|2020-12-18 15:53:10|1695.2|1694.8|1695|1694.6|1695.2|1694.8|1695|1694.6|0
1608306800000|2020-12-18 15:53:20|1694.8|1694.4|1695|1694.6|1695|1694.6|1694.6|1694|1577
1608306810000|2020-12-18 15:53:30|1694.8|1694.4|1695|1694.6|1695|1694.6|1694.8|1694.4|978
1608306820000|2020-12-18 15:53:40|1694.8||1695||1695||1694.8||0
1608306830000|2020-12-18 15:53:50|1694.8|1694.8|1695.2|1694.8|1695.2|1695|1694.8|1694.8|519
1608306840000|2020-12-18 15:54:00|1695.4|1695|1695.4|1695|1695.6|1695.2|1695.2|1694.8|2470
1608306860000|2020-12-18 15:54:20|1695.2|1694.8|1695.4|1694.8|1695.4|1695|1695|1694.8|169
1608306870000|2020-12-18 15:54:30|1695.2|1694.6|1695|1694.6|1695.4|1695.2|1694.8|1694.6|3116
1608306890000|2020-12-18 15:54:50|1694.8|1694.2|1694.2|1694|1695|1694.4|1693.8|1693.4|2041
1608306900000|2020-12-18 15:55:00|1694.4|1693.8|1694|1693.8|1694.4|1694|1694|1693.8|1936
1608306910000|2020-12-18 15:55:10|1693.4|1693.2|1693.6|1693.2|1694|1693.6|1693.4|1693.2|1450
1608306920000|2020-12-18 15:55:20|1693.8|1693.4|1693.6|1693.2|1693.8|1693.4|1693.6|1693.2|417
1608306940000|2020-12-18 15:55:40|1693.4|1693|1693.8|1693.4|1693.8|1693.6|1693.2|1693|722
1608306950000|2020-12-18 15:55:50|1693.6|1693.2|1693.6|1693.4|1693.6|1693.4|1693.6|1693.2|196
1608306960000|2020-12-18 15:56:00|1693.8|1693.6|1694.6|1694.4|1694.8|1694.4|1693.8|1693.4|2576
1608306970000|2020-12-18 15:56:10|1694.4|1694.2|1694.8|1694.4|1694.8|1694.4|1694.4|1694.2|2502
1608306980000|2020-12-18 15:56:20|1694.6||1694.6||1694.6||1694.6||25
1608306990000|2020-12-18 15:56:30|1694.8|1694.6|1694.8|1694.4|1694.8|1694.6|1694.4|1694.2|1540
1608307000000|2020-12-18 15:56:40|1695|1694.6|1695|1694.6|1695.2|1694.8|1695|1694.6|170
1608307010000|2020-12-18 15:56:50|1695.2|1694.8|1695.4|1695|1695.4|1695|1695|1694.6|318
1608307020000|2020-12-18 15:57:00|1695.2||1695.2||1695.4||1695.2||0
1608307030000|2020-12-18 15:57:10|1695.4||1695.4||1695.4||1695.4||130
1608307040000|2020-12-18 15:57:20|1695.2|1695.2|1696.4|1696|1696.6|1696.4|1695.2|1695|8023
1608307050000|2020-12-18 15:57:30|1696.6|1696.4|1696.4|1696.2|1696.8|1696.4|1696.4|1695.8|800
1608307060000|2020-12-18 15:57:40|1696.2|1696|1695.6|1695.2|1696.4|1696.2|1695.2|1694.8|3447
1608307070000|2020-12-18 15:57:50|1695.8|1695.4|1696.2|1695.8|1696.4|1696|1695.8|1695.4|731
1608307090000|2020-12-18 15:58:10|1696.4|1696|1696.4|1696.2|1696.4|1696.2|1696.2|1695.8|1604
1608307100000|2020-12-18 15:58:20|1696.2|1696|1696.4|1696|1696.4|1696.2|1696.2|1696|182
1608307110000|2020-12-18 15:58:30|||||||||439
1608307120000|2020-12-18 15:58:40|1696.6|1696.2|1697.4|1697|1697.4|1697|1696.6|1696.2|2031
1608307130000|2020-12-18 15:58:50|1697.6|1697.2|1697.8|1697.4|1697.8|1697.4|1697|1696.4|3941
1608307140000|2020-12-18 15:59:00|1697.6|1697.2|1697.6|1697.2|1697.6|1697.4|1697.4|1697|1100
1608307150000|2020-12-18 15:59:10|1697.4|1697|1697.6|1697.4|1697.8|1697.4|1697.2|1696.8|1092
1608307160000|2020-12-18 15:59:20|1697.8|1697.2|1698|1697.4|1698.2|1697.8|1697.4|1697.2|3771
1608307170000|2020-12-18 15:59:30|1697.8|1697.6|1698.6|1698.2|1699|1698.6|1697.6|1697.6|4261
1608307180000|2020-12-18 15:59:40|1698.8||1698.6||1698.8||1698.6||1
1608307190000|2020-12-18 15:59:50|1698.4|1698.4|1698.8|1698.4|1698.8|1698.6|1698.4|1698.4|1215
1608307200000|2020-12-18 16:00:00|1699|1698.6|1698.4|1698|1699.4|1699.2|1697.8|1697.6|18595
1608307210000|2020-12-18 16:00:10|1698.2|1697.8|1698.8|1698.4|1698.8|1698.6|1698.2|1697.8|3094
1608307220000|2020-12-18 16:00:20|1698.6|1698.2|1698.6|1698.2|1699.2|1698.8|1698.6|1698.2|2233
1608307230000|2020-12-18 16:00:30|1698.4|1697.8|1697.8|1697.4|1698.6|1697.8|1697.8|1697.4|3933
1608307240000|2020-12-18 16:00:40|1697.6|1697.2|1698|1697.6|1698|1697.8|1697.4|1697|1610
1608307250000|2020-12-18 16:00:50|1698.2|1698|1698|1697.6|1698.2|1698|1697.6|1697.4|1385
1608307260000|2020-12-18 16:01:00|1697.8|1697.8|1698|1697.8|1698.2|1697.8|1697.8|1697.8|27
1608307270000|2020-12-18 16:01:10|1698.2|1698|1698.2|1698|1698.4|1698.2|1698|1697.8|2933
1608307280000|2020-12-18 16:01:20|1698.4|1698.2|1698.8|1698.6|1698.8|1698.6|1698.2|1698|3233
1608307290000|2020-12-18 16:01:30|1699|1698.8|1698.8|1698.4|1699|1698.8|1698.6|1698.4|2291
1608307300000|2020-12-18 16:01:40|1698.6|1698.6|1698.8|1698.2|1699|1698.6|1698.6|1698.2|1466
1608307320000|2020-12-18 16:02:00|1699|1698.4|1699.6|1699.2|1699.8|1699.4|1698.8|1698.4|3858
1608307330000|2020-12-18 16:02:10|1699.8|1699.4|1699|1698.2|1699.8|1699.4|1698.6|1698.2|3069
1608307340000|2020-12-18 16:02:20|1698.8|1698.4|1699.2|1698.8|1699.2|1699|1698.6|1698.2|6368
1608307350000|2020-12-18 16:02:30|1699.4|1699|1698.6|1698.4|1699.4|1699.2|1698.6|1698.2|2640
1608307360000|2020-12-18 16:02:40|1698.8|1698.2|1699|1698.6|1699|1698.8|1698.4|1698|4723
1608307370000|2020-12-18 16:02:50|1699.2|1698.8|1699.4|1699|1699.6|1699.2|1698.8|1698.6|4002
1608307380000|2020-12-18 16:03:00|1699.6|1699.2|1699.8|1699.4|1700|1699.8|1699.6|1699|8674
1608307390000|2020-12-18 16:03:10|1700|1699.2|1699|1698.6|1700|1699.2|1699|1698.6|1496
1608307400000|2020-12-18 16:03:20|1699.2|1698.8|1698.8|1698.4|1699.4|1699|1698.8|1698.4|232
1608307410000|2020-12-18 16:03:30|1698.6|1698.6|1699.4|1699|1699.6|1699.2|1698.6|1698.4|2378
1608307420000|2020-12-18 16:03:40|1699.6|1699.2|1699.6|1699.4|1699.8|1699.4|1699.6|1699.2|1051
1608307430000|2020-12-18 16:03:50|1699.4|1699.2|1699.2|1698.8|1699.4|1699.2|1699|1698.6|1052
1608307450000|2020-12-18 16:04:10|1699|1698.6|1699|1698.6|1699.2|1698.8|1698.8|1698.4|2287
1608307460000|2020-12-18 16:04:20|1698.8|1698.8|1699.2|1698.4|1699.2|1698.8|1698.4|1697.8|7996
1608307470000|2020-12-18 16:04:30|1699.4|1698.6|1699.4|1699|1699.6|1699.2|1699.2|1698.6|4842
1608307480000|2020-12-18 16:04:40|1699.2|1698.8|1699.6|1699.4|1699.6|1699.4|1699.2|1698.8|9236
1608307490000|2020-12-18 16:04:50|1699.8|1699.6|1701.4|1700.6|1701.4|1700.6|1699.6|1699.4|6008
1608307500000|2020-12-18 16:05:00|1701.6|1701|1701.6|1701.2|1701.8|1701.4|1701.6|1701|2859
1608307510000|2020-12-18 16:05:10|1701.4|1701.4|1701.8|1701.4|1701.8|1701.6|1701.4|1701.2|1037
1608307520000|2020-12-18 16:05:20|1701.6|1701.6|1701.6|1701.4|1701.6|1701.6|1701.6|1701.4|400
1608307530000|2020-12-18 16:05:30|1701.4|1701.2|1701.6|1701.4|1701.6|1701.4|1701.4|1701.2|2714
1608307540000|2020-12-18 16:05:40|1701.8|1701.6|1701.6|1701.4|1701.8|1701.6|1701.6|1701.4|1646
1608307550000|2020-12-18 16:05:50|1701.4|1701.2|1700.8|1700.2|1701.6|1701.2|1700.8|1700.2|3259
1608307560000|2020-12-18 16:06:00|1700.6|1700.4|1700.8|1700.6|1701|1700.6|1700.4|1700.4|1394
1608307570000|2020-12-18 16:06:10|1701|1700.4|1701.4|1701|1701.6|1701.4|1700.8|1700.2|5669
1608307580000|2020-12-18 16:06:20|1701.6|1701.2|1702.4|1702.2|1702.4|1702.2|1701.6|1701.2|5361
1608307590000|2020-12-18 16:06:30|1702.6|1702|1702.4|1701.8|1702.6|1702.4|1701.6|1701|3455
1608307600000|2020-12-18 16:06:40|1702.6|1702|1702.6|1702.2|1702.6|1702.2|1702.4|1702|400
1608307610000|2020-12-18 16:06:50|1702.4|1702|1701.2|1700.8|1702.4|1702|1701.2|1700.8|4615
1608307620000|2020-12-18 16:07:00|1701|1700.6|1700.2|1699.8|1701|1700.8|1699.8|1699.4|2910
1608307630000|2020-12-18 16:07:10|1700|1700|1700.2|1699.8|1700.6|1700.4|1700|1699.6|2520
1608307640000|2020-12-18 16:07:20|1700|1699.6|1700|1699.6|1700|1699.8|1699.8|1699.4|822
1608307650000|2020-12-18 16:07:30|1700.2|1699.8|1700|1699.8|1700.6|1700|1700|1699.6|1397
1608307660000|2020-12-18 16:07:40|1699.8|1699.6|1700|1699.6|1700|1699.6|1699.8|1699.6|337
1608307670000|2020-12-18 16:07:50|1700.2|1699.8|1701|1700.6|1701.2|1700.8|1700.2|1699.6|3785
1608307680000|2020-12-18 16:08:00|1701.2|1700.8|1702.2|1701.8|1702.2|1701.8|1701.2|1700.8|733
1608307690000|2020-12-18 16:08:10|1702|1701.4|1702.2|1701.8|1702.2|1701.8|1702|1701.4|935
1608307700000|2020-12-18 16:08:20|1702|1701.6|1702|1701.6|1702.2|1701.8|1702|1701.6|1347
1608307710000|2020-12-18 16:08:30|1701.8|1701.4|1702|1701.6|1702|1701.6|1701.6|1701.4|2942
1608307720000|2020-12-18 16:08:40|1701.8|1701.4|1702|1701.6|1702|1701.6|1701.6|1701.4|749
1608307730000|2020-12-18 16:08:50|1702.2|1701.8|1702.8|1702.4|1702.8|1702.4|1702.2|1701.6|2148
1608307740000|2020-12-18 16:09:00|1702.6|1702|1703|1702.8|1703|1702.8|1702.6|1702|2161
1608307750000|2020-12-18 16:09:10|1702.8|1702.4|1703|1702.4|1703|1702.4|1702.8|1702.4|0
1608307760000|2020-12-18 16:09:20|1702.8|1702.2|1702.8|1702.2|1703|1702.4|1702.6|1702.2|808
1608307770000|2020-12-18 16:09:30||1702.4||1702.4||1702.4||1702.4|0
1608307780000|2020-12-18 16:09:40|1703|1702.2|1702.6|1702.2|1703|1702.2|1702.4|1702|2156
1608307790000|2020-12-18 16:09:50|1702.8|1702.4|1703|1702.6|1703|1702.8|1702.8|1702.2|1771
1608307800000|2020-12-18 16:10:00||1702.8||1702.8||1702.8||1702.8|0
1608307810000|2020-12-18 16:10:10|1703.2|1703|1703.4|1703|1703.6|1703.2|1703.2|1703|1523
1608307820000|2020-12-18 16:10:20|1703.2|1702.8|1703|1702.6|1703.4|1703|1702.8|1702.6|1575
1608307830000|2020-12-18 16:10:30|1702.8|1702.2|1702.4|1702.2|1702.8|1702.6|1702.4|1702.2|400
1608307840000|2020-12-18 16:10:40|1702.2|1702|1702.2|1702|1702.2|1702|1702.2|1702|0
1608307850000|2020-12-18 16:10:50|1702|1701.8|1702.2|1701.8|1702.2|1702|1702|1701.8|4970
1608307860000|2020-12-18 16:11:00|1702|1701.6|1701.8|1701.6|1702.2|1701.8|1701.8|1701.6|1352
1608307870000|2020-12-18 16:11:10|1702|1701.8|1702|1701.8|1702.2|1702|1702|1701.8|1115
1608307880000|2020-12-18 16:11:20|1701.8|1701.6|1702.2|1702|1702.2|1702|1701.4|1701|7087
1608307890000|2020-12-18 16:11:30|1702.4|1702.2|1703|1702.8|1703|1702.8|1702.4|1702.2|2486
1608307900000|2020-12-18 16:11:40|1703.2|1702.6|1703.8|1703.2|1703.8|1703.2|1703|1702.6|607
1608307910000|2020-12-18 16:11:50|1703.6|1703|1703.4|1703|1703.6|1703|1703.4|1703|1462
1608307920000|2020-12-18 16:12:00|1703.2|1702.6|1703.4|1703|1703.4|1703|1703|1702.6|137
1608307930000|2020-12-18 16:12:10|1703.2|1702.6|1703.4|1703|1703.4|1703|1703.2|1702.6|3328
1608307940000|2020-12-18 16:12:20|1703.2|1703.2|1703.2|1703|1703.6|1703.2|1703.2|1702.8|4907
1608307950000|2020-12-18 16:12:30|1703.4|1702.8|1703.2|1703|1703.4|1703.2|1703.2|1702.8|10316
1608307960000|2020-12-18 16:12:40|1703|1702.8|1702.8|1702.4|1703.2|1703|1702.4|1702.2|8089
1608307970000|2020-12-18 16:12:50|1703|1702.6|1703.2|1702.8|1703.2|1703|1702.8|1702.4|4175
1608307980000|2020-12-18 16:13:00|1703.4|1703|1703.2|1703|1703.8|1703.4|1703.2|1702.8|3759
1608307990000|2020-12-18 16:13:10|1702.8|1702.8|1702.6|1702.4|1703|1702.8|1702.4|1702.2|4089
1608308000000|2020-12-18 16:13:20|1702.4|1702.2|1702.4|1702.2|1702.6|1702.4|1702.2|1702|3526
1608308010000|2020-12-18 16:13:30|1702.2|1702|1701.6|1701.4|1702.4|1702.2|1701.6|1701.4|5270
1608308020000|2020-12-18 16:13:40|1701.8|1701.2|1701.6|1701.2|1701.8|1701.4|1701.2|1701|1747
1608308030000|2020-12-18 16:13:50|1701.4|1701.4|1701.4|1701|1701.6|1701.4|1701.2|1701|1186
1608308040000|2020-12-18 16:14:00|||||||||80
1608308050000|2020-12-18 16:14:10|1701.2|1700.8|1701.4|1701|1701.4|1701|1701|1700.8|1167
1608308060000|2020-12-18 16:14:20|1701.2|1700.8|1701.4|1701|1701.4|1701|1701.2|1700.8|111
1608308070000|2020-12-18 16:14:30|1701.2|1700.8|1702.2|1701.8|1702.2|1701.8|1701|1700.8|3057
1608308080000|2020-12-18 16:14:40|1702|1701.6|1701.8|1701.6|1702|1701.6|1701.8|1701.6|0
1608308090000|2020-12-18 16:14:50|1702|1701.8|1702|1701.8|1702.2|1701.8|1702|1701.6|11
1608308100000|2020-12-18 16:15:00|1701.8|1701.6|1701.4|1701|1702|1701.6|1701|1700.8|3519
1608308110000|2020-12-18 16:15:10|1701.2|1700.8|1701|1700.6|1701.4|1701|1701|1700.6|3567
1608308120000|2020-12-18 16:15:20|1700.8|1700.4|1700.6|1700.2|1700.8|1700.6|1700.4|1700|322
1608308130000|2020-12-18 16:15:30|1700.4|1700|1700|1699.6|1700.4|1700|1700|1699.6|957
1608308150000|2020-12-18 16:15:50|1699.8|1699|1699|1698.8|1700|1699.2|1699|1698.6|10159
1608308160000|2020-12-18 16:16:00|1699.2|1698.6|1700.4|1699.8|1700.4|1699.8|1699|1698.6|5025
1608308170000|2020-12-18 16:16:10|1700||1700||1700||1700||0
1608308180000|2020-12-18 16:16:20|1700.2|1700|1700.6|1700|1700.8|1700.2|1700.2|1700|14383
1608308190000|2020-12-18 16:16:30|1700.8|1700.2|1700.2|1699.6|1701|1700.4|1699.6|1698.8|8884
1608308200000|2020-12-18 16:16:40|1700|1699.8|1700|1699.6|1700.6|1700|1700|1699.6|295
1608308210000|2020-12-18 16:16:50|1699.8|1699.4|1699.8|1699.2|1700|1699.8|1699.4|1699|1907
1608308220000|2020-12-18 16:17:00|1699.6|1699|1699.2|1698.8|1699.6|1699.2|1699|1698.6|1336
1608308230000|2020-12-18 16:17:10|1699|1698.6|1699|1698.6|1699.2|1698.8|1698.8|1698.6|347
1608308240000|2020-12-18 16:17:20|1699.2|1698.8|1699.4|1699|1699.4|1699|1699.2|1698.8|1597
1608308260000|2020-12-18 16:17:40|1699.6|1699.2|1700.2|1699.8|1700.2|1699.8|1699.6|1699.2|2558
1608308270000|2020-12-18 16:17:50|1700.4|1700|1700.4|1700|1700.6|1700.2|1700|1699.8|3770
1608308280000|2020-12-18 16:18:00|1700.2|1699.8|1700|1699.6|1700.2|1699.8|1699.8|1699.6|1049
1608308290000|2020-12-18 16:18:10|1699.8|1699.8|1700|1699.8|1700|1699.8|1699.8|1699.6|663
1608308300000|2020-12-18 16:18:20|1699.8|1699.6|1700|1699.6|1700|1699.8|1699.8|1699.6|207
1608308310000|2020-12-18 16:18:30|1700.2|1699.8|1700.6|1700.2|1700.6|1700.4|1700|1699.6|2193
1608308320000|2020-12-18 16:18:40|1700.8|1700.4|1701.6|1701.2|1701.6|1701.4|1700.6|1700.2|2832
1608308330000|2020-12-18 16:18:50|1701.4|1701.4|1702|1701.6|1702.2|1701.8|1701.4|1701|860
1608308340000|2020-12-18 16:19:00|1701.8|1701.8|1701.8|1701.2|1701.8|1701.8|1701.6|1701.2|746
1608308350000|2020-12-18 16:19:10|1701.6|1701|1701|1700.6|1701.6|1701|1700.8|1700.4|448
1608308360000|2020-12-18 16:19:20|1701.4|1700.8|1701.4|1701|1701.4|1701|1701.4|1700.8|159
1608308370000|2020-12-18 16:19:30|1701.6|1701.2|1701.4|1701|1701.6|1701.4|1701.4|1701|2077
1608308380000|2020-12-18 16:19:40|||||||||110
1608308390000|2020-12-18 16:19:50|1701.6|1701.2|1701.6|1701.4|1701.6|1701.4|1701.4|1701.2|29
1608308400000|2020-12-18 16:20:00|1701.4|1701.2|1701|1700.8|1701.6|1701.2|1700.8|1700.6|5224
1608308410000|2020-12-18 16:20:10|1700.8|1700.6|1700.8|1700.6|1701|1700.8|1700.8|1700.6|538
1608308420000|2020-12-18 16:20:20|1701|1700.8|1700.8|1700.6|1701|1700.8|1700.8|1700.6|0
1608308430000|2020-12-18 16:20:30|1701|1700.4|1700.4|1700.2|1701|1700.4|1700.4|1700.2|1090
1608308440000|2020-12-18 16:20:40|1700.2|1700|1700.4|1700|1700.4|1700.2|1700.2|1700|1210
1608308450000|2020-12-18 16:20:50|1700.2||1700.2||1700.2||1700.2||1
1608308460000|2020-12-18 16:21:00|1700.4|1700.2|1700.2|1700|1700.4|1700.2|1700.2|1700|877
1608308470000|2020-12-18 16:21:10|1700.4|1700.2|1700.4|1700.2|1700.4|1700.2|1700.2|1700|1212
1608308480000|2020-12-18 16:21:20|1700.6|1700.4|1700.8|1700.4|1700.8|1700.6|1700.4|1700.2|3711
1608308490000|2020-12-18 16:21:30|1700.6|1700.6|1700.6|1700.4|1700.8|1700.6|1700.6|1700.4|205
1608308510000|2020-12-18 16:21:50|1700.8|1700.6|1700.8|1700.6|1702.2|1701.8|1700.6|1700.4|15857
1608308520000|2020-12-18 16:22:00|1701|1700.4|1701|1700.8|1701|1700.8|1701|1700.4|459
1608308530000|2020-12-18 16:22:10|1701.2|1701|1701.2|1701|1701.8|1701.4|1701|1700.8|3341
1608308540000|2020-12-18 16:22:20|1701.6|1700.8|1701.6|1701.4|1701.6|1701.4|1701.6|1700.8|188
1608308550000|2020-12-18 16:22:30|1701.8|1701.6|1702|1701.6|1702.4|1702|1701.8|1701.6|2659
1608308560000|2020-12-18 16:22:40|1702.2|1701.8|1702.2|1701.8|1702.2|1701.8|1702.2|1701.8|0
1608308570000|2020-12-18 16:22:50|1702|1701.4|1701|1700.6|1702|1701.4|1701|1700.6|8093
1608308580000|2020-12-18 16:23:00|1701.8|1701|1702|1701.6|1702|1701.8|1701.6|1701|8631
1608308590000|2020-12-18 16:23:10|1701.8|1701.4|1701.8|1701.4|1702|1701.6|1701.8|1701.4|814
1608308600000|2020-12-18 16:23:20|1701.6|1701.2|1701.6|1701.2|1701.8|1701.4|1701.4|1701|791
1608308610000|2020-12-18 16:23:30|1701.4|1701|1701.6|1701.2|1701.6|1701.4|1701.4|1701|355
1608308620000|2020-12-18 16:23:40|1701.8|1701.4|1702.2|1702|1702.4|1702.2|1701.8|1701.4|5885
1608308630000|2020-12-18 16:23:50|1702.4|1702.2|1701.8|1701.4|1702.4|1702.2|1701.8|1701.4|4951
1608308640000|2020-12-18 16:24:00|1701.6|1701.2|1701.8|1701.2|1701.8|1701.6|1701|1700.8|2413
1608308650000|2020-12-18 16:24:10||1701.4||1701.2||1701.4||1701.2|477
1608308660000|2020-12-18 16:24:20|1701.6|1701.4|1701|1700.6|1701.6|1701.4|1701|1700.6|535
1608308670000|2020-12-18 16:24:30|1701.2|1700.8|1701.8|1701.4|1701.8|1701.4|1701|1700.8|2184
1608308680000|2020-12-18 16:24:40|1702|1701.2|1702.2|1701.8|1702.2|1701.8|1702|1701.2|0
1608308690000|2020-12-18 16:24:50|1702.4|1702|1702.2|1701.8|1702.4|1702|1702.2|1701.8|0
1608308700000|2020-12-18 16:25:00|1702.4|1702|1701.8|1701.4|1702.4|1702|1701.6|1701.4|1489
1608308710000|2020-12-18 16:25:10|1701.6|1701.2|1701|1700.6|1701.8|1701.2|1700.8|1700.4|2631
1608308720000|2020-12-18 16:25:20|1701.2|1700.8|1701|1700.6|1701.2|1700.8|1701|1700.6|744
1608308730000|2020-12-18 16:25:30|1701.2|1700.8|1701.2|1700.8|1701.2|1701|1701|1700.6|692
1608308740000|2020-12-18 16:25:40|1701|1700.6|1701|1700.8|1701.2|1701|1700.8|1700.6|3297
1608308750000|2020-12-18 16:25:50|1700.8|1700.6|1699.6|1699.2|1701.2|1700.8|1699.6|1699.2|5556
1608308760000|2020-12-18 16:26:00|1699.4|1699.4|1699.4|1699|1699.6|1699.4|1699.4|1699|1835
1608308770000|2020-12-18 16:26:10|1699.2||1699.4||1699.4||1699.2||316
1608308780000|2020-12-18 16:26:20|1699.2|1699.2|1699.4|1699|1699.4|1699.2|1699.2|1699|666
1608308790000|2020-12-18 16:26:30|1699.2|1698.8|1699|1698.8|1699.2|1698.8|1699|1698.6|419
1608308800000|2020-12-18 16:26:40|1698.8|1698.6|1698.2|1698|1699|1698.6|1698|1697.8|3868
1608308810000|2020-12-18 16:26:50|1698|1697.8|1697.2|1696.8|1698|1697.8|1696.6|1696.2|3452
1608308820000|2020-12-18 16:27:00|1697|1696.6|1697.2|1696.8|1697.4|1697|1696.8|1696.4|2753
1608308830000|2020-12-18 16:27:10|1697.4|1697|1697.8|1697.2|1697.8|1697.4|1697.4|1697|871
1608308840000|2020-12-18 16:27:20|1697.6|1697|1697.4|1697|1697.8|1697.4|1697.4|1697|795
1608308850000|2020-12-18 16:27:30|1697.8|1697.2|1697.6|1697.2|1697.8|1697.2|1697.6|1697.2|1278
1608308860000|2020-12-18 16:27:40|1697.8|1697.4|1698.2|1697.6|1698.2|1697.6|1697.8|1697.2|597
1608308870000|2020-12-18 16:27:50|1698|1698|1698.2|1697.6|1698.2|1698|1698|1697.6|8
1608308880000|2020-12-18 16:28:00|1698|1697.2|1697.4|1697.2|1698|1697.2|1697.4|1697.2|1149
1608308890000|2020-12-18 16:28:10|1697.2|1697|1696.8|1696.4|1697.2|1697|1696.8|1696.4|4451
1608308900000|2020-12-18 16:28:20|1697|1696.6|1696.6|1696.2|1697.2|1696.8|1696.4|1696|6585
1608308910000|2020-12-18 16:28:30|1696.4|1696|1696.8|1696.6|1697|1696.8|1696.2|1695.8|7563
1608308920000|2020-12-18 16:28:40|1696.6|1696.4|1696.4|1696|1696.6|1696.4|1695.8|1695.4|6041
1608308930000|2020-12-18 16:28:50|1696.2|1695.8|1696.6|1696.4|1696.8|1696.6|1696.2|1695.8|2632
1608308940000|2020-12-18 16:29:00|1696.4|1696.2|1695|1694.8|1696.6|1696.4|1695|1694.6|8712
1608308950000|2020-12-18 16:29:10|1694.8|1694.6|1694.2|1693.8|1695|1694.8|1694.2|1693.8|2172
1608308960000|2020-12-18 16:29:20|1694|1693.6|1694.2|1694|1694.4|1694|1693.6|1693|5724
1608308970000|2020-12-18 16:29:30|1694.4|1694.2|1694|1693.8|1695|1694.6|1694|1693.8|5833
1608308980000|2020-12-18 16:29:40|1693.8|1693.6|1695|1694.2|1695.4|1694.4|1693.6|1693.4|6175
1608308990000|2020-12-18 16:29:50|1695.2|1694.4|1695.2|1694.2|1695.4|1694.4|1695|1694|531
1608537620000|2020-12-21 08:00:20|1616.6|1604|1610.4|1606.6|1616.8|1612.4|1610.4|1604|3079
1608537630000|2020-12-21 08:00:30|1610.6|1607|1607.6|1605.2|1612.4|1610.2|1606.6|1605|3389
1608537640000|2020-12-21 08:00:40|1608.6|1605.4|1603.8|1601|1608.6|1605.8|1603|1601|5673
1608537650000|2020-12-21 08:00:50|1602.4|1601.2|1600.8|1598|1604|1602.2|1600.8|1598|32760
1608537660000|2020-12-21 08:01:00|1599.4|1597|1600|1598.4|1602|1600|1597.8|1596|54099
1608537670000|2020-12-21 08:01:10|1599.8|1598|1601.6|1600|1602.8|1600.4|1599.2|1597.4|9098
1608537680000|2020-12-21 08:01:20|1600.8|1599.2|1599.8|1597.4|1601.6|1600|1599|1596.4|3081
1608537690000|2020-12-21 08:01:30|1599.6|1597.6|1599.6|1598.2|1602|1599.2|1599.4|1597.4|2797
1608537700000|2020-12-21 08:01:40|1599.8|1598.4|1599.4|1598|1600.4|1598.4|1598.4|1598|3065
1608537710000|2020-12-21 08:01:50|1598.4|1597|1596.4|1594|1598.8|1597|1596.4|1594|4076
1608537720000|2020-12-21 08:02:00|1596.2|1593|1594.8|1594|1596.2|1594|1594.6|1593|1256
1608537730000|2020-12-21 08:02:10|||||||||81
1608537740000|2020-12-21 08:02:20|1594.4|1593|1590.6|1588.6|1594.8|1594|1589.6|1588.4|15612
1608537750000|2020-12-21 08:02:30|1591|1588.8|1591|1589.8|1592|1590.4|1588.4|1588.2|12899
1608537760000|2020-12-21 08:02:40|1591.8|1590|1588.8|1587.2|1592|1591|1588.6|1587.2|5902
1608537770000|2020-12-21 08:02:50|1588.2|1586|1590.6|1589.8|1591.8|1590.4|1587.2|1586|4718
1608537780000|2020-12-21 08:03:00|1589.8|1588.4|1592|1589.2|1594.4|1592.2|1587.8|1587.2|12779
1608537790000|2020-12-21 08:03:10|1590.8|1589.4|1589.4|1587|1592.8|1590.2|1588.6|1587|8872
1608537800000|2020-12-21 08:03:20|1589.2|1587.8|1590.4|1588.4|1590.4|1589|1588.6|1587|2241
1608537810000|2020-12-21 08:03:30|1589.4|1587.4|1591.4|1588.8|1591.6|1588.8|1589|1587|2959
1608537820000|2020-12-21 08:03:40|1591.6|1589|1596|1593.8|1596.2|1593.8|1591.6|1589|3715
1608537830000|2020-12-21 08:03:50|1595.4|1594.8|1595.8|1593.8|1597|1595.4|1594.8|1593.8|6024
1608537840000|2020-12-21 08:04:00|1594.8|1593.6|1593.2|1591.2|1595.4|1595|1592.4|1590.8|7973
1608537850000|2020-12-21 08:04:10|1592.2|1590.8|1593.8|1592|1595.2|1592.8|1591.6|1590.8|4542
1608537860000|2020-12-21 08:04:20|1593.6|1592.2|1592.8|1590.4|1593.6|1592.4|1591.4|1589|8204
1608537870000|2020-12-21 08:04:30|1593.4|1590.6|1593.8|1591.2|1593.8|1591.2|1590|1589.2|8088
1608537880000|2020-12-21 08:04:40|1594.2|1591.4|1595|1592|1595.6|1593.8|1594.2|1591.4|6280
1608537890000|2020-12-21 08:04:50|1594.8|1592.2|1594.2|1592|1594.8|1592.6|1593.6|1592|2514
1608537900000|2020-12-21 08:05:00|1593.8|1591.6|1589.6|1587.6|1593.8|1591.6|1589.6|1587.4|20212
1608537910000|2020-12-21 08:05:10|1589.4|1587.4|1589.6|1587.4|1592.8|1590.8|1587.6|1586|11291
1608537920000|2020-12-21 08:05:20|1589.8|1587.6|1590.2|1589|1592.2|1589.8|1589.8|1587.6|6627
1608537930000|2020-12-21 08:05:30|1590|1589.2|1588.8|1587|1590.8|1589.2|1588|1587|9352
1608537940000|2020-12-21 08:05:40|1588|1586.4|1586.6|1584.2|1588.8|1586.8|1585.8|1584|7767
1608537950000|2020-12-21 08:05:50|1586.4|1586|1588.4|1585.2|1589|1586.6|1586.4|1584.2|4734
1608537960000|2020-12-21 08:06:00|1588.2|1585|1585.8|1584.2|1588.2|1586|1585.8|1584|3313
1608537970000|2020-12-21 08:06:10|1585.6|1584|1585.2|1583.2|1586.4|1584.4|1584|1583|6754
1608537980000|2020-12-21 08:06:20|1585|1584.2|1588.8|1586.8|1589.2|1586.8|1585|1584.2|7836
1608537990000|2020-12-21 08:06:30|1588.6|1586.4|1585.4|1583.6|1588.6|1586.4|1585.4|1583.4|8974
1608538000000|2020-12-21 08:06:40|1584.6|1583.4|1585.6|1583.4|1586.2|1584.8|1584.6|1583|2741
1608538010000|2020-12-21 08:06:50|1585.4|1583.2|1583.6|1582|1585.4|1583.2|1582.2|1581|7538
1608538020000|2020-12-21 08:07:00|1582.8|1581|1584.8|1582.4|1584.8|1582.4|1582|1580.2|9713
1608538030000|2020-12-21 08:07:10|1584.2|1583|1583.8|1582.4|1584.8|1583.8|1583.4|1582|7070
1608538040000|2020-12-21 08:07:20|1584.2|1582.6|1583.4|1582|1585.4|1584|1583.4|1582|7620
1608538050000|2020-12-21 08:07:30|1582.4|1581.8|1583.2|1581.6|1583.6|1581.8|1580.4|1580.2|12101
1608538060000|2020-12-21 08:07:40|1583.8|1582.4|1583.6|1581.6|1585.8|1585|1583.6|1581.6|4922
1608538070000|2020-12-21 08:07:50|1583.2|1581|1584.6|1582.8|1584.6|1582.8|1582.6|1581|7508
1608538080000|2020-12-21 08:08:00|1584.4|1583|1584.2|1582.4|1584.6|1583.2|1582.8|1581.2|6517
1608538090000|2020-12-21 08:08:10|1584|1582|1584.4|1582.6|1584.6|1583.2|1583.4|1581.2|8727
1608538100000|2020-12-21 08:08:20|1584.6|1582.4|1584.6|1582.6|1588.2|1587|1584.2|1582.4|15623
1608538110000|2020-12-21 08:08:30|1584.2|1583|1589|1587.4|1589.8|1587.6|1583.8|1582.4|9188
1608538120000|2020-12-21 08:08:40|1589.4|1587.6|1589.4|1587.4|1590|1589.2|1586.4|1585|5356
1608538130000|2020-12-21 08:08:50|1589.6|1587.6|1589.8|1588.2|1590|1589.4|1588.2|1587|7346
1608538140000|2020-12-21 08:09:00|1590|1588.4|1590|1588.8|1591|1589.6|1589.4|1587.6|32634
1608538150000|2020-12-21 08:09:10|1589.4|1588.4|1587.8|1587|1589.4|1588.4|1586.8|1585|8044
1608538160000|2020-12-21 08:09:20|1587.4|1586.2|1594.2|1592.4|1594.4|1592.4|1587|1585.8|8628
1608538170000|2020-12-21 08:09:30|1594|1592|1593.4|1592.8|1596.2|1593.8|1592.4|1590.8|12035
1608538180000|2020-12-21 08:09:40|1594.2|1595.2|1590.8|1589.6|1595.4|1595.2|1590.2|1588|19249
1608538190000|2020-12-21 08:09:50|1590.6|1589|1592|1590.8|1593.4|1591|1589.2|1588|7928
1608538200000|2020-12-21 08:10:00|1591.4|1590.2|1590.8|1588.6|1592|1590.4|1590.4|1588.6|15553
1608538210000|2020-12-21 08:10:10|1591.2|1590|1593.2|1592|1593.4|1592|1591.2|1590|3286
1608538220000|2020-12-21 08:10:20|1593|1591.8|1597|1595.4|1597.8|1596|1592.4|1590.6|2344
1608538230000|2020-12-21 08:10:30|1597.2|1595.6|1595.4|1594.2|1597.4|1596.4|1594.8|1593|3953
1608538240000|2020-12-21 08:10:40|1595.6|1594.4|1596.6|1596|1596.8|1596.2|1595.4|1594.2|7717
1608538250000|2020-12-21 08:10:50|1596.8|1595.2|1599.8|1598.4|1600|1598.4|1596.8|1595|1195
1608538260000|2020-12-21 08:11:00|1599.6|1598.6|1599.6|1597.8|1599.8|1599|1597.8|1596|4023
1608538270000|2020-12-21 08:11:10|1598.8|1598|1597.8|1596|1598.8|1598|1597.4|1595.8|3039
1608538280000|2020-12-21 08:11:20|1597.6|1595.8|1594.8|1593.6|1597.6|1595.8|1594|1593|7725
1608538290000|2020-12-21 08:11:30|1595.4|1593|1597|1595.6|1597.8|1595.6|1595|1593|3003
1608538300000|2020-12-21 08:11:40|1596.4|1596.2|1596.2|1594.2|1596.8|1596.2|1595.4|1594|6274
1608538310000|2020-12-21 08:11:50|1596|1595|1598.2|1597.2|1598.2|1597.4|1596|1595|4516
1608538320000|2020-12-21 08:12:00|1599|1597.6|1589.8|1588|1601.2|1599|1589.2|1587|184725
1608538330000|2020-12-21 08:12:10|1589.4|1587.4|1591.2|1589.8|1593.8|1592|1588.4|1587|30332
1608538340000|2020-12-21 08:12:20|1591.4|1590|1592.4|1591.4|1593.4|1592|1591|1589.8|2719
1608538350000|2020-12-21 08:12:30|1592.2|1592|1594.6|1593.2|1595|1593.2|1592.2|1591.4|3815
1608538360000|2020-12-21 08:12:40|1594.8|1593.8|1596.4|1596|1598.4|1596.4|1594.6|1593.2|14019
1608538370000|2020-12-21 08:12:50|1598|1596.2|1597.2|1596|1598.4|1598|1596.4|1595.8|7876
1608538380000|2020-12-21 08:13:00|1597.4|1596.2|1600|1599.2|1602|1600.2|1597.4|1596.2|9374
1608538390000|2020-12-21 08:13:10|1599.4|1599.4|1602.4|1601.2|1603.6|1601.4|1599.4|1598.6|4582
1608538400000|2020-12-21 08:13:20|1602.8|1601.4|1602.8|1601.8|1603.2|1602.2|1602.4|1601|1830
1608538410000|2020-12-21 08:13:30|1603|1602.2|1603.8|1602.4|1605.8|1604|1602|1601|36566
1608538420000|2020-12-21 08:13:40|1604|1603|1607.4|1605.2|1607.6|1605.2|1603.6|1602.2|5337
1608538430000|2020-12-21 08:13:50|1607.6|1605.4|1608.6|1607.2|1609|1607.2|1607.6|1605.4|1437
1608538440000|2020-12-21 08:14:00|1608.8|1608|1607.6|1606.4|1608.8|1608|1607|1605.4|15731
1608538450000|2020-12-21 08:14:10|1607.8|1607|1605.2|1604.4|1607.8|1607|1604.4|1604|10347
1608538460000|2020-12-21 08:14:20|1606.4|1604.2|1605|1604|1606.4|1604.2|1604.6|1603.2|13106
1608538470000|2020-12-21 08:14:30|1605.4|1605|1606.2|1604.4|1606.2|1605|1605|1604|3545
1608538480000|2020-12-21 08:14:40|1606.8|1605|1607.8|1606.2|1608|1606.2|1606.8|1605|1244
1608538490000|2020-12-21 08:14:50|1607.4|1606|1608.6|1606.8|1608.6|1606.8|1606.8|1606|1063
1608538500000|2020-12-21 08:15:00|1609|1607|1609.4|1608|1610|1608|1608.8|1607|7404
1608538510000|2020-12-21 08:15:10|1609.6|1609|1608.6|1607.6|1612|1610|1608.6|1607.6|9248
1608538520000|2020-12-21 08:15:20|1608.8|1607.8|1611.4|1609.6|1611.4|1609.6|1606.2|1603.2|17482
1608538530000|2020-12-21 08:15:30|1612|1609.8|1610.8|1609.8|1612|1610.8|1610.2|1609.6|5084
1608538540000|2020-12-21 08:15:40|1610.4|1608.8|1613|1611.4|1613.4|1611.4|1609.4|1608|7064
1608538550000|2020-12-21 08:15:50|1612.2|1611.2|1615.2|1612.8|1615.8|1612.8|1611.8|1610|6178
1608538560000|2020-12-21 08:16:00|1615|1613|1615.6|1613.8|1617.8|1615|1614.8|1612.8|5226
1608538570000|2020-12-21 08:16:10|1615.4|1615|1615.2|1613.8|1615.6|1615|1615|1613.8|3061
1608538580000|2020-12-21 08:16:20|1615|1613.4|1621.2|1620|1622|1620.6|1614.8|1612|20959
1608538590000|2020-12-21 08:16:30|1620.8|1620.2|1623.6|1621|1623.6|1621|1618.4|1617|11765
1608538600000|2020-12-21 08:16:40|1624|1620.4|1623.8|1622.2|1624.8|1622.8|1623.8|1620.2|856
1608538610000|2020-12-21 08:16:50|1625|1623|1626.4|1624|1626.6|1625.8|1624.6|1623|5920
1608538620000|2020-12-21 08:17:00|1626.2|1624.2|1624.2|1622.2|1626.2|1625|1624.2|1622|1715
1608538630000|2020-12-21 08:17:10|1624|1622.4|1625|1623|1625.2|1623.4|1622.8|1621.2|6329
1608538640000|2020-12-21 08:17:20|1624.8|1622.8|1624.6|1622.2|1624.8|1623|1620.4|1620|4241
1608538650000|2020-12-21 08:17:30|1624.4|1622.4|1624|1621.4|1624.4|1622.4|1623|1621.2|1806
1608538660000|2020-12-21 08:17:40|1623.6|1623|1623.2|1621.8|1624|1623|1622.8|1621.2|1801
1608538670000|2020-12-21 08:17:50|1623|1621.6|1621.4|1620|1623.2|1621.8|1620.4|1620|11944
1608538680000|2020-12-21 08:18:00|1621.2|1619.4|1620.8|1620|1621.6|1621|1619.8|1619|4981
1608538690000|2020-12-21 08:18:10|1620.4|1619.2|1620.8|1620|1620.8|1620.4|1618.8|1618|6729
1608538700000|2020-12-21 08:18:20|1620.6|1620.2|1620.4|1620|1620.6|1620.2|1619.8|1618.6|5807
1608538710000|2020-12-21 08:18:30|1620.6|1618.6|1620.6|1620|1620.6|1620.2|1619.8|1618.2|6654
1608538720000|2020-12-21 08:18:40|1620.2|1619|1619.2|1618.4|1620.6|1620|1618.2|1618|11215
1608538730000|2020-12-21 08:18:50|1619.6|1618.2|1619.2|1618.2|1619.6|1618.4|1619.2|1618.2|769
1608538740000|2020-12-21 08:19:00|1619.6|1618.6|1618.6|1617.2|1620.2|1619|1616.8|1616.6|10709
1608538750000|2020-12-21 08:19:10|1618.4|1617|1616.2|1615.2|1618.4|1617|1616.2|1615|2557
1608538760000|2020-12-21 08:19:20|1616.8|1616|1619.2|1617.2|1619.2|1617.4|1616.8|1615.2|2023
1608538770000|2020-12-21 08:19:30|1618|1616.8|1618.6|1617.6|1619.2|1618.2|1618|1616.8|8850
1608538780000|2020-12-21 08:19:40|1618.4|1617.4|1621.4|1619.8|1621.4|1619.8|1618|1616.6|4839
1608538790000|2020-12-21 08:19:50|1621.2|1619.6|1622|1620.8|1622|1620.8|1620.6|1619.6|2306
1608538800000|2020-12-21 08:20:00|1622.6|1621.4|1619|1617.2|1622.6|1621.4|1619|1617.2|2817
1608538810000|2020-12-21 08:20:10|1618.8|1617|1617.6|1616.4|1618.8|1617|1615.6|1615|4488
1608538820000|2020-12-21 08:20:20|1617|1616|1616.8|1615.6|1619.4|1617.4|1616.4|1615.6|6387
1608538830000|2020-12-21 08:20:30|1616.2|1615.4|1616.2|1615.2|1616.4|1616|1615.6|1614.8|6092
1608538840000|2020-12-21 08:20:40|1616|1615|1615.6|1614.4|1616|1615.2|1614.8|1614.2|2055
1608538850000|2020-12-21 08:20:50|1615|1614.2|1615.6|1614.2|1615.8|1614.8|1615|1614.2|2046
1608538860000|2020-12-21 08:21:00|1614.8|1614|1615.6|1614.4|1615.6|1614.4|1614.8|1613.4|2463
1608538870000|2020-12-21 08:21:10|1615.4|1614|1615.4|1614.2|1615.6|1614.4|1615|1614|148
1608538880000|2020-12-21 08:21:20|1614.8|1614|1611.4|1610.2|1615.4|1614|1611.4|1610|26964
1608538890000|2020-12-21 08:21:30|1611.6|1610.4|1613.6|1612.4|1614|1612.6|1611.6|1610.4|2864
1608538900000|2020-12-21 08:21:40|1613.8|1612.6|1614.8|1613.6|1615|1613.6|1613.8|1612.6|135
1608538910000|2020-12-21 08:21:50|1615|1613.8|1616|1615|1616|1615|1614.8|1613.8|2843
1608538920000|2020-12-21 08:22:00|1616.4|1615.4|1615.8|1614.8|1617|1615.4|1614.8|1614|7228
1608538930000|2020-12-21 08:22:10|1615.6|1614.6|1615.2|1613.6|1616|1615.2|1614.4|1613.4|4202
1608538940000|2020-12-21 08:22:20|1615|1613.8|1615.6|1615|1615.6|1615|1614.2|1613.4|5923
1608538950000|2020-12-21 08:22:30|1616.2|1615.2|1617.4|1616.6|1617.6|1617|1616.2|1615.2|4703
1608538960000|2020-12-21 08:22:40|1617|1616.4|1618.6|1617.2|1618.8|1617.4|1617|1616.4|2979
1608538970000|2020-12-21 08:22:50|1618|1617|1618.6|1617.6|1618.8|1618.6|1617.4|1616|11089
1608538980000|2020-12-21 08:23:00|1618.2|1617.4|1617|1615.4|1618.2|1617.4|1616.4|1615|4872
1608538990000|2020-12-21 08:23:10|1616.8|1615.2|1617|1616|1618.4|1617|1615.2|1613.6|6696
1608539000000|2020-12-21 08:23:20|1616.8|1615.8|1615.4|1614|1616.8|1615.8|1613.6|1613.4|4440
1608539010000|2020-12-21 08:23:30|1615.2|1613.4|1613.4|1612|1615.2|1614|1613.4|1612|1699
1608539020000|2020-12-21 08:23:40|1613.6|1612.2|1613.6|1612.2|1613.6|1612.2|1613.6|1612.2|231
1608539030000|2020-12-21 08:23:50|1614.2|1612.4|1614.6|1613.6|1614.8|1613.6|1613.2|1611.6|9632
1608539040000|2020-12-21 08:24:00|1614.4|1613.4|1612.6|1611.2|1614.4|1613.4|1612.6|1611|2739
1608539050000|2020-12-21 08:24:10|1612.4|1611|1612|1610.8|1612.4|1611|1611.8|1610.6|861
1608539060000|2020-12-21 08:24:20|1611.8|1610.6|1611.4|1610|1612|1611|1610.2|1609.8|50609
1608539070000|2020-12-21 08:24:30|1611.2|1610.2|1611.6|1610.6|1611.6|1610.6|1610.6|1609.8|11895
1608539080000|2020-12-21 08:24:40|1612|1610.8|1613.4|1611.8|1614|1612.6|1612|1610.6|5105
1608539090000|2020-12-21 08:24:50|1613.2|1612|1614.4|1612.8|1614.4|1613.2|1612.6|1611.2|4337
1608539100000|2020-12-21 08:25:00|1614|1612.6|1612|1610.6|1614.8|1613.2|1611.6|1610.4|6456
1608539110000|2020-12-21 08:25:10|1612.4|1610.8|1613.4|1612.6|1613.4|1612.6|1612|1610.8|3145
1608539120000|2020-12-21 08:25:20|1613.2|1612.8|1614|1613|1614.4|1613.4|1613.2|1612.6|1992
1608539130000|2020-12-21 08:25:30|1613.8|1612.8|1612.6|1612|1613.8|1612.8|1611.8|1611|7210
1608539140000|2020-12-21 08:25:40|1612.4|1611.2|1612.4|1611.4|1612.4|1611.4|1611.6|1610.4|2940
1608539150000|2020-12-21 08:25:50|1612.2|1611.2|1611.4|1610.4|1612.4|1612|1611|1610.4|2512
1608539160000|2020-12-21 08:26:00|1611.2|1610.2|1609.8|1609|1612.4|1610.8|1609.4|1608.4|13435
1608539170000|2020-12-21 08:26:10|1609.6|1608.4|1609.6|1608.2|1609.8|1608.4|1609.4|1608|1860
1608539180000|2020-12-21 08:26:20|1609.2|1608|1608.6|1607.6|1609.2|1608|1608.2|1606.6|1264
1608539190000|2020-12-21 08:26:30|1608.8|1607.2|1609.8|1608.8|1610.8|1609.2|1608.8|1607.2|2823
1608539200000|2020-12-21 08:26:40|1610|1609|1611|1609.8|1611.6|1610.4|1610|1609|1235
1608539210000|2020-12-21 08:26:50|1610.6|1610|1611|1609.6|1611|1610.4|1610.4|1609.6|5595
1608539220000|2020-12-21 08:27:00|1610.6|1609.8|1611.2|1610|1611.4|1610.6|1610.4|1609.6|4146
1608539230000|2020-12-21 08:27:10|1611.4|1610.2|1610.6|1609.8|1611.4|1610.4|1610.6|1609.6|3779
1608539240000|2020-12-21 08:27:20|1610.4|1609.2|1610.6|1609.6|1610.6|1609.8|1610|1609.2|1765
1608539250000|2020-12-21 08:27:30|1610.4|1610|1609.8|1608.4|1611|1610|1609.8|1608.4|4002
1608539260000|2020-12-21 08:27:40|1609.6|1608.8|1610.8|1610|1610.8|1610.2|1609.4|1608.4|8103
1608539270000|2020-12-21 08:27:50|1611|1610.2|1611|1610.2|1611|1610.4|1611|1610|2448
1608539280000|2020-12-21 08:28:00|1611.2|1610.6|1613|1611.4|1613|1611.4|1611.2|1610.2|12047
1608539290000|2020-12-21 08:28:10|1613.4|1612.2|1612.2|1611|1613.8|1613|1611.6|1611|2643
1608539300000|2020-12-21 08:28:20|1612.4|1611.2|1611|1610.2|1612.8|1612|1611|1610|5784
1608539310000|2020-12-21 08:28:30|1611.2|1610.6|1614|1613.2|1614|1613.2|1611.2|1610.6|6163
1608539320000|2020-12-21 08:28:40|1613.8|1612.8|1614.4|1613.6|1615|1614|1613.6|1612.6|3491
1608539330000|2020-12-21 08:28:50|1614.2|1613.4|1615.6|1614.4|1615.8|1614.6|1613.6|1612|5752
1608539340000|2020-12-21 08:29:00|1615|1614.2|1614.6|1613.8|1615.6|1614.4|1614.4|1613.2|6140
1608539350000|2020-12-21 08:29:10|1614.2|1614.2|1612|1611|1614.8|1614.2|1612|1611|8596
1608539360000|2020-12-21 08:29:20|1611.8|1610.6|1610.4|1609.4|1611.8|1610.6|1610|1608.2|6481
1608539370000|2020-12-21 08:29:30|1610|1608.8|1610.2|1609|1610.6|1610|1610|1608.8|6113
1608539380000|2020-12-21 08:29:40|1610|1609.6|1610.8|1609.2|1611.2|1610.4|1610|1608.8|7768
1608539390000|2020-12-21 08:29:50|1610.2|1609.4|1610.4|1609.2|1610.6|1609.6|1610.2|1608.8|1600
1608539400000|2020-12-21 08:30:00|1610.2|1609|1611.6|1610.6|1612|1611.2|1610.2|1609|5728
1608539410000|2020-12-21 08:30:10|1611.2|1610.4|1613.8|1612.8|1613.8|1612.8|1611.2|1610|10838
1608539420000|2020-12-21 08:30:20|1613.6|1613|1613.6|1613|1613.6|1613|1613.4|1612.6|987
1608539430000|2020-12-21 08:30:30|1613.4|1612.2|1613.4|1612.2|1613.6|1612.4|1613.2|1611.6|1459
1608539440000|2020-12-21 08:30:40|1613.2|1612|1612.8|1612|1613.2|1612.2|1612.6|1612|445
1608539450000|2020-12-21 08:30:50|1612.4|1612.2|1614.6|1613.4|1614.8|1613.6|1612.4|1611.6|5050
1608539460000|2020-12-21 08:31:00|1614.2|1613.6|1613|1612|1614.2|1613.6|1612.8|1612|6535
1608539470000|2020-12-21 08:31:10|1612.6|1611.8|1611.2|1610|1612.6|1611.8|1610.8|1610|5338
1608539480000|2020-12-21 08:31:20|1611|1609.8|1610.4|1609.4|1611|1610.2|1610.4|1609.2|5059
1608539490000|2020-12-21 08:31:30|1610.2|1610|1610.6|1609.6|1610.8|1610|1610|1609|4661
1608539500000|2020-12-21 08:31:40|1610.8|1609.8|1610|1609|1610.8|1610|1609.6|1609|3435
1608539510000|2020-12-21 08:31:50|1610.2|1609.4|1608.4|1607.6|1610.2|1610|1608.4|1607.6|6511
1608539520000|2020-12-21 08:32:00|1608.6|1607.8|1609.6|1608.4|1609.6|1609|1608.6|1607.8|3403
1608539530000|2020-12-21 08:32:10|1609.8|1609|1610.2|1610|1610.8|1610|1609.8|1609|2404
1608539540000|2020-12-21 08:32:20|1610.4|1609.4|1610.6|1609.8|1611|1610.6|1610.4|1609.2|1530
1608539550000|2020-12-21 08:32:30|1610.8|1609.4|1611|1610|1611.2|1610.8|1610.8|1609.4|4394
1608539560000|2020-12-21 08:32:40|1610.8|1609.6|1610.6|1610|1610.8|1610|1610.4|1609.4|3335
1608539570000|2020-12-21 08:32:50|1610.4|1609.8|1610|1609.6|1610.4|1609.8|1609.8|1609.2|26669
1608539580000|2020-12-21 08:33:00|1609.8|1609.2|1612.2|1611.6|1612.4|1612.2|1609.8|1609.2|18399
1608539590000|2020-12-21 08:33:10|1612|1611.4|1612|1611.6|1612.2|1611.8|1611|1610.2|3787
1608539600000|2020-12-21 08:33:20|1611.8|1611.4|1611.2|1610.4|1611.8|1611.4|1611.2|1610.4|3200
1608539610000|2020-12-21 08:33:30|1611.4|1610.6|1612.6|1611.8|1612.8|1612.4|1611.2|1610.4|2293
1608539620000|2020-12-21 08:33:40|1612.8|1612|1613.2|1612.8|1614|1613.2|1612.8|1611.6|5276
1608539630000|2020-12-21 08:33:50|1613|1612.6|1613|1611.8|1613.2|1612.6|1612.8|1611.8|1964
1608539640000|2020-12-21 08:34:00|1613.2|1612|1612.8|1611.8|1613.2|1612.2|1612.8|1611.6|1357
1608539650000|2020-12-21 08:34:10|1613|1612.2|1612.4|1611.2|1613|1612.2|1612.4|1611|4362
1608539660000|2020-12-21 08:34:20|1612.2|1611|1610.6|1609.6|1612.2|1611.2|1610.6|1609.6|8180
1608539670000|2020-12-21 08:34:30|1610.4|1609.8|1610.4|1609.6|1610.4|1609.8|1610.4|1609.6|870
1608539680000|2020-12-21 08:34:40|1610.6|1609.4|1610.6|1609.8|1610.6|1609.8|1610|1609.2|2609
1608539690000|2020-12-21 08:34:50|1610.8|1610|1611.4|1610.4|1611.4|1610.8|1610.6|1610|2037
1608539700000|2020-12-21 08:35:00|1611.2|1610|1610|1609.6|1611.2|1610|1609.8|1609.2|3616
1608539710000|2020-12-21 08:35:10|1610.2|1609.8|1610.4|1609.6|1611.6|1610.4|1610.2|1609.6|23163
1608539720000|2020-12-21 08:35:20|1610.2|1609.2|1609.8|1609.2|1610.2|1609.6|1609|1608.6|7443
1608539730000|2020-12-21 08:35:30|1610|1609.4|1610.4|1610|1610.4|1610.2|1610|1609.2|2794
1608539740000|2020-12-21 08:35:40|1610.6|1610.2|1611.6|1610.8|1611.8|1611|1610.2|1610|5469
1608539750000|2020-12-21 08:35:50|1611.8|1611|1611.6|1611|1611.8|1611.2|1611.6|1610.8|661
1608539760000|2020-12-21 08:36:00|1611.4|1610.8|1613.8|1613|1614|1613|1611.4|1610.8|4672
1608539770000|2020-12-21 08:36:10|1613.6|1613.2|1613.8|1613.2|1613.8|1613.2|1613.6|1613.2|1240
1608539780000|2020-12-21 08:36:20|1613.6|1613.4|1615|1614|1615|1614.4|1613.6|1613.2|7789
1608539790000|2020-12-21 08:36:30|1615.2|1614.4|1617.8|1617.2|1617.8|1617.4|1615.2|1614.4|11952
1608539800000|2020-12-21 08:36:40|1618|1617.4|1619.2|1618.2|1620.8|1619.6|1618|1617.4|5663
1608539810000|2020-12-21 08:36:50|1618.8|1618|1617.8|1617|1619.4|1618.8|1617.8|1617|3537
1608539820000|2020-12-21 08:37:00|1617.4|1616.8|1617.4|1616.4|1617.8|1616.8|1617|1616.2|3598
1608539830000|2020-12-21 08:37:10|1617|1615.8|1616.2|1615.2|1617|1616|1615|1613.8|8250
1608539840000|2020-12-21 08:37:20|1615.8|1615|1617.4|1616.6|1618|1617.6|1615.8|1614.8|10292
1608539850000|2020-12-21 08:37:30|1617|1616.2|1617.4|1616.6|1617.4|1617.2|1616.4|1615.2|6579
1608539860000|2020-12-21 08:37:40|1617.2|1616.4|1617.2|1616.4|1617.4|1616.4|1616.8|1615.6|1045
1608539870000|2020-12-21 08:37:50|1617.4|1616.6|1617.8|1616.8|1618|1617.6|1617.4|1616.2|4524
1608539880000|2020-12-21 08:38:00|1618|1617.2|1618|1617.6|1618|1617.8|1617.6|1616.8|1277
1608539890000|2020-12-21 08:38:10|1617.8|1617.2|1616.6|1615.6|1617.8|1617.2|1616.6|1615.6|1098
1608539900000|2020-12-21 08:38:20|1616.4|1615.2|1616.2|1615.4|1616.6|1615.6|1616.2|1615|526
1608539910000|2020-12-21 08:38:30|1616|1615.2|1614.6|1613.8|1616.2|1615.2|1614.6|1613.8|4247
1608539920000|2020-12-21 08:38:40|1615|1614|1616|1615|1616.2|1615.4|1615|1613.8|2493
1608539930000|2020-12-21 08:38:50|1616.2|1614.8|1616.6|1615.8|1616.8|1616.4|1616|1614.8|2318
1608539940000|2020-12-21 08:39:00|1616.8|1616|1616.6|1615.4|1616.8|1616.4|1616.6|1615.4|1090
1608539950000|2020-12-21 08:39:10|1616.8|1615.6|1617.8|1617|1617.8|1617.2|1616.8|1615.6|5915
1608539960000|2020-12-21 08:39:20|1618|1617.6|1618.8|1617.8|1618.8|1618|1618|1617|6572
1608539970000|2020-12-21 08:39:30|1618.4|1617.6|1618|1616.6|1618.4|1617.6|1617.6|1616.4|4577
1608539980000|2020-12-21 08:39:40|1617.8|1616.8|1618.4|1617|1618.8|1618.2|1617.8|1616.6|3957
1608539990000|2020-12-21 08:39:50|1618.2|1617.2|1618.2|1617.2|1618.2|1617.6|1618.2|1617|402
1608540000000|2020-12-21 08:40:00|1618.4|1617.4|1619.8|1619.2|1620|1619.2|1618|1617.2|3597
1608540010000|2020-12-21 08:40:10|1620|1619.4|1622|1621.4|1622.4|1622|1620|1619.2|22702
1608540020000|2020-12-21 08:40:20|1623|1621.6|1623.8|1622.8|1624|1623.4|1623|1621.4|30794
1608540030000|2020-12-21 08:40:30|1624|1623.2|1625.4|1624.4|1625.6|1624.8|1624|1623.2|1035
1608540040000|2020-12-21 08:40:40|1624.8|1624.2|1626.8|1625.6|1626.8|1625.6|1624.2|1622.8|7387
1608540050000|2020-12-21 08:40:50|1627|1625.8|1626.8|1624.4|1629.4|1628.2|1626.6|1624.2|13475
1608540060000|2020-12-21 08:41:00|1625.8|1624.6|1627.8|1626.4|1627.8|1626.4|1624.6|1622.8|6188
1608540070000|2020-12-21 08:41:10|1627.4|1625.8|1626.6|1625.4|1627.4|1625.8|1625.8|1625|4580
1608540080000|2020-12-21 08:41:20|1626.8|1625.6|1627.2|1626|1628.2|1626.6|1626.8|1625.6|1259
1608540090000|2020-12-21 08:41:30|1627|1626.2|1626.8|1625.8|1627.8|1626.8|1626.8|1625.8|1057
1608540100000|2020-12-21 08:41:40|1627|1626.2|1627.4|1626|1627.6|1626.8|1626.4|1625.8|1790
1608540110000|2020-12-21 08:41:50|1628.2|1626.2|1628|1627|1629.4|1628|1628|1626.2|7594
1608540120000|2020-12-21 08:42:00|1628.2|1627.4|1628.6|1627.2|1628.6|1627.6|1628.2|1627|772
1608540130000|2020-12-21 08:42:10|1628.4|1627|1627.6|1626|1628.4|1627|1627|1626|1034
1608540140000|2020-12-21 08:42:20|1626.6|1626.2|1626.8|1625.6|1626.8|1626.2|1625.6|1625|4323
1608540150000|2020-12-21 08:42:30|1626.6|1625|1626.6|1625|1626.6|1625|1626.6|1625|0
1608540160000|2020-12-21 08:42:40|1626|1625.2|1626.6|1625.4|1626.6|1626|1626|1625|311
1608540170000|2020-12-21 08:42:50|1626.8|1625.6|1626.8|1625.6|1628|1626.6|1625.4|1625|10534
1608540180000|2020-12-21 08:43:00|1627.2|1625.8|1627.8|1626.8|1627.8|1626.8|1627|1625.8|1223
1608540190000|2020-12-21 08:43:10|1627.6|1626.4|1626.4|1625.2|1627.6|1626.4|1626.4|1625.2|300
1608540200000|2020-12-21 08:43:20|1626.2|1625|1624.8|1623.4|1626.2|1625|1624.2|1623.2|2235
1608540210000|2020-12-21 08:43:30|1624.6|1623.6|1624.4|1623.2|1624.6|1623.6|1624.4|1623.2|150
1608540220000|2020-12-21 08:43:40|1624.2|1622.8|1625.4|1624.4|1625.6|1624.4|1624|1622.8|5400
1608540230000|2020-12-21 08:43:50|1625.6|1624.6|1625.4|1624.4|1625.6|1624.6|1625|1624.4|236
1608540240000|2020-12-21 08:44:00|1625.6|1624|1625.6|1625|1625.6|1625|1624.6|1624|3074
1608540250000|2020-12-21 08:44:10|1625.2|1624.4|1626.6|1625.6|1626.6|1625.6|1625.2|1624.2|708
1608540260000|2020-12-21 08:44:20|1626.4|1625.8|1626.2|1625|1626.4|1625.8|1625|1624.4|12033
1608540270000|2020-12-21 08:44:30|1626|1624.8|1627|1626.4|1627.2|1626.4|1624.8|1624|17003
1608540280000|2020-12-21 08:44:40|1627.2|1626.2|1628|1627.2|1628|1627.4|1627.2|1626.2|6493
1608540290000|2020-12-21 08:44:50|1628.2|1627.4|1629.8|1628.6|1630|1629.6|1628|1627|13378
1608540300000|2020-12-21 08:45:00|1629.6|1629|1630.4|1629.2|1631.2|1629.8|1629.2|1628|7609
1608540310000|2020-12-21 08:45:10|1630.2|1629|1630.2|1628.8|1630.4|1629.2|1629.8|1628.4|0
1608540320000|2020-12-21 08:45:20|1630|1629|1630|1629.4|1630|1629.4|1629.8|1629|75
1608540330000|2020-12-21 08:45:30|1630.2|1629.6|1627.2|1625.6|1630.4|1629.8|1626.2|1625.6|8926
1608540340000|2020-12-21 08:45:40|1627|1625.4|1626.6|1625.2|1627|1625.4|1626.6|1625|0
1608540350000|2020-12-21 08:45:50|1626.4|1625|1627.2|1625.8|1627.2|1626.2|1626|1625|594
1608540360000|2020-12-21 08:46:00|1627|1625.4|1627.8|1626.6|1627.8|1626.8|1626.4|1625.2|699
1608540370000|2020-12-21 08:46:10|1628.2|1626.8|1628|1627|1628.6|1627.4|1628|1626.8|12846
1608540380000|2020-12-21 08:46:20|1627.8|1626.6|1627.6|1626.4|1627.8|1626.6|1626.8|1626.2|765
1608540390000|2020-12-21 08:46:30|1627.4|1626.2|1626.6|1625.2|1627.4|1626.2|1626.6|1625.2|5765
1608540400000|2020-12-21 08:46:40|1626.8|1625.4|1629.4|1628.8|1629.4|1628.8|1626.8|1625.4|2985
1608540410000|2020-12-21 08:46:50|1629.2|1628.6|1628.4|1627.4|1629.2|1628.6|1628|1627|13665
1608540420000|2020-12-21 08:47:00|1628.2|1627.2|1626.2|1625.2|1628.4|1627.2|1626.2|1625.2|1648
1608540430000|2020-12-21 08:47:10|1626|1625|1625.8|1625.4|1626|1625.4|1625.2|1624.4|3249
1608540440000|2020-12-21 08:47:20|1626|1625.6|1627.2|1625.8|1627.4|1626.4|1626|1625.4|2078
1608540450000|2020-12-21 08:47:30|1627.4|1626|1627.6|1626.6|1627.6|1626.8|1627.4|1626|245
1608540460000|2020-12-21 08:47:40|1627.4|1627|1628.8|1627.6|1629.2|1628.2|1627.4|1626.6|6012
1608540470000|2020-12-21 08:47:50|1629|1627.8|1629.4|1628.4|1629.6|1628.4|1628.8|1627.8|549
1608540480000|2020-12-21 08:48:00|1629.2|1628.2|1630.6|1630|1631|1630.6|1629.2|1628.2|3832
1608540490000|2020-12-21 08:48:10|1630.2|1629.4|1631.4|1630|1631.4|1630|1630.2|1629.4|1586
1608540500000|2020-12-21 08:48:20|1631.6|1630.2|1630.6|1629.6|1631.6|1630.4|1629.6|1629|2995
1608540510000|2020-12-21 08:48:30|1630.4|1629.4|1630|1629|1630.6|1629.6|1629.8|1629|5296
1608540520000|2020-12-21 08:48:40|1630.2|1629.2|1629.2|1628.4|1630.2|1629.6|1629.2|1628.4|2621
1608540530000|2020-12-21 08:48:50|1629|1628|1629.2|1628.2|1629.2|1628.2|1628.6|1627.8|1597
1608540540000|2020-12-21 08:49:00|1629.4|1629|1630|1629.2|1630|1629.2|1629|1628.2|5840
1608540550000|2020-12-21 08:49:10|1629.8|1629.4|1627.8|1626.8|1630|1629.4|1627.2|1626.6|2904
1608540560000|2020-12-21 08:49:20|1628|1626.6|1627.4|1626.6|1628.2|1626.6|1627.2|1626.4|88
1608540570000|2020-12-21 08:49:30|1627.6|1626.4|1626.6|1626|1627.8|1626.6|1626.6|1626|7727
1608540580000|2020-12-21 08:49:40|1626.4|1626.4|1627.4|1626.4|1627.8|1626.8|1626.4|1626.2|3097
1608540590000|2020-12-21 08:49:50|1627.2|1626.6|1627.2|1626.2|1627.4|1626.6|1626.2|1625.6|1829
1608540600000|2020-12-21 08:50:00|1627|1626|1628.8|1628|1628.8|1628|1626.8|1626|2070
1608540610000|2020-12-21 08:50:10|1629|1628.4|1629.4|1628.4|1629.8|1628.8|1629|1628.4|444
1608540620000|2020-12-21 08:50:20|1628.8|1628.6|1628.8|1627.8|1629.4|1628.6|1628.4|1627.6|1416
1608540630000|2020-12-21 08:50:30|1628.6|1627.6|1627.4|1626.6|1628.6|1627.6|1627.4|1626.6|462
1608540640000|2020-12-21 08:50:40|1627.8|1627|1628.8|1627.8|1629|1627.8|1627.8|1626.6|819
1608540650000|2020-12-21 08:50:50|1629|1628.6|1632|1631.4|1632.2|1631.4|1628.8|1627.8|9585
1608540660000|2020-12-21 08:51:00|1632.8|1631.2|1632.6|1631.8|1632.8|1631.8|1630.8|1630.2|12146
1608540670000|2020-12-21 08:51:10|1632.4|1631.6|1632|1631|1632.6|1632|1631.4|1630.2|1825
1608540680000|2020-12-21 08:51:20|1632.2|1631.4|1632.6|1631.8|1632.6|1632|1632|1631|2009
1608540690000|2020-12-21 08:51:30|1632.8|1632|1631.6|1631|1632.8|1632.4|1631.6|1631|1887
1608540700000|2020-12-21 08:51:40|1631.8|1631.2|1632.4|1631.2|1632.8|1631.6|1631.8|1631|430
1608540710000|2020-12-21 08:51:50|1632.6|1631.4|1632|1631|1632.8|1631.6|1632|1631|0
1608540720000|2020-12-21 08:52:00|1631.4|1631.2|1632.6|1631.6|1633.6|1632.8|1631.4|1631.2|4201
1608540730000|2020-12-21 08:52:10|1632.4|1631.2|1631.8|1631.2|1632.4|1631.2|1631.8|1631|50
1608540740000|2020-12-21 08:52:20|1632|1631|1633|1632|1633.4|1632.4|1632|1631|2233
1608540750000|2020-12-21 08:52:30|1632.8|1631.8|1632.4|1631.6|1632.8|1631.8|1632|1631|1225
1608540760000|2020-12-21 08:52:40|1632.2|1631.8|1632.6|1632|1632.8|1632|1632|1631.4|4556
1608540770000|2020-12-21 08:52:50|1632.4|1631.8|1631.8|1631|1634|1632.8|1631.2|1630.6|15013
1608540780000|2020-12-21 08:53:00|1631.4|1630.8|1631.8|1631|1633|1632.2|1630.2|1629.6|25633
1608540790000|2020-12-21 08:53:10|1632.2|1631.2|1632.4|1631.6|1632.6|1631.6|1631.4|1630.6|1645
1608540800000|2020-12-21 08:53:20|1632.2|1631.4|1633.8|1632.8|1634|1633.8|1631.8|1630.6|3702
1608540810000|2020-12-21 08:53:30|1633.6|1633|1633.4|1632.8|1633.6|1633.2|1633|1632.8|1118
1608540820000|2020-12-21 08:53:40|1633.2|1632.4|1633.8|1633|1633.8|1633|1633.2|1632.4|7235
1608540830000|2020-12-21 08:53:50|1633.6|1633.2|1633.8|1633.2|1633.8|1633.4|1633.6|1633|60
1608540840000|2020-12-21 08:54:00|1633.6|1633|1634|1633.2|1634|1633.4|1633.4|1632.4|2192
1608540850000|2020-12-21 08:54:10|1633.6|1633.4|1633.6|1632.4|1634|1633.4|1633.4|1632.4|1490
1608540860000|2020-12-21 08:54:20|1633.4|1632.6|1631.6|1631|1633.6|1633|1631.2|1631|4677
1608540870000|2020-12-21 08:54:30|1632|1631.2|1630.2|1629.2|1632|1631.2|1629.8|1629.2|39968
1608540880000|2020-12-21 08:54:40|1630|1629|1627.8|1626.8|1630|1629|1627.8|1626.6|7562
1608540890000|2020-12-21 08:54:50|1628|1627|1629|1628.2|1629|1628.4|1627.4|1626.4|3677
1608540900000|2020-12-21 08:55:00|1629.2|1628.4|1628.4|1627.4|1629.8|1629|1628|1627.4|3717
1608540910000|2020-12-21 08:55:10|1628.6|1627.6|1627.2|1626.2|1628.6|1627.6|1627|1626.2|680
1608540920000|2020-12-21 08:55:20|1627.4|1626.4|1628.4|1627.6|1628.8|1627.6|1627.2|1626.4|47
1608540930000|2020-12-21 08:55:30|1628.6|1627.4|1627.4|1627|1628.6|1627.6|1627.4|1626.6|601
1608540940000|2020-12-21 08:55:40|1627.2|1626.8|1626.6|1626|1627.4|1626.8|1626|1625.6|1097
1608540950000|2020-12-21 08:55:50|1626.8|1625.8|1627.2|1626.8|1627.6|1626.8|1626.8|1625.8|810
1608540960000|2020-12-21 08:56:00|1627.4|1627|1629|1628.2|1629|1628.4|1627.4|1627|2808
1608540970000|2020-12-21 08:56:10|1629.4|1628.4|1630.4|1629.6|1631|1630.4|1629|1628.2|10327
1608540980000|2020-12-21 08:56:20|1630.8|1629.8|1630.6|1630|1630.8|1630.4|1630|1629.2|380
1608540990000|2020-12-21 08:56:30|1630.4|1629.8|1630|1629|1630.6|1629.8|1629.6|1628.6|1149
1608541000000|2020-12-21 08:56:40|1629.8|1628.8|1628.4|1627.6|1629.8|1628.8|1628.2|1627.6|1994
1608541010000|2020-12-21 08:56:50|1628.6|1627.8|1628.4|1627.6|1628.6|1628|1628.4|1627.6|0
1608541020000|2020-12-21 08:57:00||1627.8||1628||1628||1627.6|245
1608541030000|2020-12-21 08:57:10|1628.2|1627.6|1628.2|1627.6|1628.4|1627.6|1628|1627.6|626
1608541040000|2020-12-21 08:57:20|1628|1627.8|1628.6|1628.4|1629.4|1628.6|1628|1627.8|1419
1608541050000|2020-12-21 08:57:30|1628.4|1627.8|1628|1627.2|1628.6|1627.8|1628|1627.2|0
1608541060000|2020-12-21 08:57:40|1627.8|1627|1627.8|1627.2|1628|1627.2|1627.6|1627|50
1608541070000|2020-12-21 08:57:50|1627.6|1627|1627.2|1626.4|1627.8|1627.2|1627|1626.4|935
1608541080000|2020-12-21 08:58:00|1627.4|1626.6|1628.4|1628|1628.4|1628|1627.4|1626.6|1084
1608541090000|2020-12-21 08:58:10|1628.2|1627.8|1627.6|1626.8|1628.4|1628|1627.4|1626.8|1829
1608541100000|2020-12-21 08:58:20|1627.8|1627|1627.6|1627|1627.8|1627.2|1626.6|1626.2|2517
1608541110000|2020-12-21 08:58:30|1627.2|1626.8|1627|1626.2|1627.2|1627|1626.8|1626.2|537
1608541120000|2020-12-21 08:58:40|1626.6|1626|1626.4|1625.8|1626.6|1626.2|1625.8|1625.6|3061
1608541130000|2020-12-21 08:58:50|1626|1625.4|1625.8|1625.4|1626.2|1625.4|1625.4|1625.2|1603
1608541140000|2020-12-21 08:59:00|1626.2|1625.6|1625.8|1625.2|1627.2|1626.8|1625.6|1625|2403
1608541150000|2020-12-21 08:59:10|1625.6|1625|1625.4|1624.8|1626|1625.4|1624.8|1624.2|21129
1608541160000|2020-12-21 08:59:20|1625.8|1625|1625.2|1624.2|1626|1625.4|1625.2|1624|1529
1608541170000|2020-12-21 08:59:30|1625.4|1624.4|1625.2|1624.6|1625.4|1624.6|1625.2|1624.4|983
1608541180000|2020-12-21 08:59:40|1625|1624.2|1626.2|1625.2|1626.4|1625.6|1624.8|1624.2|1632
1608541190000|2020-12-21 08:59:50|1626|1625|1625.2|1624.6|1626|1625.2|1625.2|1624.6|11495
1608541200000|2020-12-21 09:00:00|1625|1624.2|1624.2|1623.6|1625|1624.2|1623|1622|7746
1608541210000|2020-12-21 09:00:10|1624|1623.4|1624|1623.4|1624.2|1623.4|1623.6|1622.6|2889
1608541220000|2020-12-21 09:00:20|1623.8|1623|1624.6|1623.8|1624.8|1624|1623.6|1623|3998
1608541230000|2020-12-21 09:00:30|1624.8|1623.4|1625|1624|1625|1624.2|1624.2|1623.4|1119
1608541240000|2020-12-21 09:00:40|1625.2|1624.2|1625.6|1624.6|1625.6|1624.6|1625|1624.2|360
1608541250000|2020-12-21 09:00:50|1626|1625|1626.2|1625.6|1626.6|1625.8|1626|1625|980
1608541260000|2020-12-21 09:01:00|1626|1625.4|1624.8|1624|1626|1625.4|1624.4|1623.8|3000
1608541270000|2020-12-21 09:01:10|1624.6|1624.2|1624.4|1623.6|1625.2|1624.2|1623|1622.8|8212
1608541280000|2020-12-21 09:01:20|1624.2|1623.4|1623.6|1622.6|1624.8|1623.8|1623.4|1622.4|467
1608541290000|2020-12-21 09:01:30|1624|1622.4|1624|1623|1624|1623|1623.6|1622.4|50
1608541300000|2020-12-21 09:01:40||1623.2||1623.2||1623.2||1623|265
1608541310000|2020-12-21 09:01:50|1623.8|1623|1624.6|1623.8|1624.6|1623.8|1623.6|1623|1405
1608541320000|2020-12-21 09:02:00|1624.4|1624|1625.2|1624.4|1625.6|1624.8|1624.4|1623.6|4832
1608541330000|2020-12-21 09:02:10|1625.4|1624.8|1625.8|1624.8|1626.2|1625.6|1625.4|1624.4|1592
1608541340000|2020-12-21 09:02:20|1626|1625|1626.2|1625.6|1626.2|1625.6|1625.8|1624.8|410
1608541350000|2020-12-21 09:02:30||1625.8||1625.8||1625.8||1625.6|0
1608541360000|2020-12-21 09:02:40|1626.4|1626|1627|1626.2|1627.2|1626.8|1626|1625.8|4409
1608541370000|2020-12-21 09:02:50|1627.2|1626.4|1627.2|1626.6|1627.4|1626.8|1627|1626.4|553
1608541380000|2020-12-21 09:03:00|1627|1626.2|1625|1624|1627.6|1627|1625|1624|11218
1608541390000|2020-12-21 09:03:10|1624.8|1623.6|1625.2|1624.6|1625.2|1624.8|1624.2|1623.2|4402
1608541400000|2020-12-21 09:03:20|1625.6|1624.8|1625.2|1624.4|1626.8|1626|1625.2|1624.4|1095
1608541410000|2020-12-21 09:03:30|1625|1624.2|1625.2|1624.4|1625.2|1624.4|1624.8|1624|20
1608541420000|2020-12-21 09:03:40|1625.4|1624.6|1625.8|1624.8|1625.8|1625.4|1625.2|1624.6|316
1608541430000|2020-12-21 09:03:50|1625.6|1625|1625.8|1625.2|1625.8|1625.2|1625.6|1625|150
1608541440000|2020-12-21 09:04:00|1626|1625.6|1625.6|1625|1626.8|1626|1625.2|1624.4|4865
1608541450000|2020-12-21 09:04:10|1625.2|1624.8|1625.8|1624.8|1626|1625.4|1625.2|1624.4|640
1608541460000|2020-12-21 09:04:20|1626|1625|1625.4|1624.6|1626|1625.2|1625.4|1624.6|20
1608541470000|2020-12-21 09:04:30|1625.6|1624.8|1625.4|1624.6|1625.6|1625|1625.4|1624.6|5
1608541480000|2020-12-21 09:04:40|1625|1624.2|1625.4|1624.8|1625.6|1625.4|1624.8|1624|621
1608541490000|2020-12-21 09:04:50|1625.8|1625|1625.2|1624.8|1625.8|1625.4|1625|1624.8|855
1608541500000|2020-12-21 09:05:00|1625|1624.4|1625.4|1624.6|1625.6|1625|1624.8|1624.4|448
1608541510000|2020-12-21 09:05:10|1625.2|1624.4|1625|1624.2|1625.2|1624.4|1624.4|1624|1440
1608541520000|2020-12-21 09:05:20|1624.8|1624|1624.8|1624|1625|1624.4|1624.6|1624|1043
1608541530000|2020-12-21 09:05:30|1624.6|1624.2|1624.4|1623.6|1624.6|1624.2|1624|1623.4|2408
1608541540000|2020-12-21 09:05:40|1624.2|1623.4|1624.6|1624.2|1624.8|1624.2|1624|1623.4|2638
1608541550000|2020-12-21 09:05:50|1624.8|1624.4|1625.6|1625|1625.6|1625|1624.8|1624.2|3167
1608541560000|2020-12-21 09:06:00|1625.4|1624.8|1625.4|1624.6|1625.6|1625|1625.4|1624.6|347
1608541570000|2020-12-21 09:06:10||1624.8||1624.8||1624.8||1624.6|470
1608541580000|2020-12-21 09:06:20|1625.2|1624.6|1624.8|1624.2|1625.2|1624.6|1624.8|1624|425
1608541590000|2020-12-21 09:06:30|1625|1624|1624.8|1624.2|1625|1624.2|1624.8|1623.8|0
1608541600000|2020-12-21 09:06:40|1624.6|1624|1624.4|1623.8|1624.6|1624|1624.2|1623.6|500
1608541610000|2020-12-21 09:06:50|1624.2|1623.6|1623.8|1623.4|1624.2|1623.6|1623.8|1623.2|663
1608541620000|2020-12-21 09:07:00|1623.6|1623.2|1624.8|1624.4|1624.8|1624.6|1623.6|1623|2317
1608541630000|2020-12-21 09:07:10|1624.6|1624.2|1624.6|1624|1624.6|1624.2|1624.4|1623.8|1179
1608541640000|2020-12-21 09:07:20|1624.4|1623.8|1624.8|1624.4|1624.8|1624.4|1624.4|1623.6|217
1608541650000|2020-12-21 09:07:30|1624.6|1624.6|1624.6|1624|1624.8|1624.6|1624|1623.8|1196
1608541660000|2020-12-21 09:07:40|1624.4|1623.8|1624.8|1624.2|1624.8|1624.2|1624.2|1623.6|566
1608541670000|2020-12-21 09:07:50|1625|1624.4|1624.8|1624|1625|1624.6|1624.8|1623.8|648
1608541680000|2020-12-21 09:08:00|1624.6|1624.2|1624.8|1624.2|1625|1624.4|1624.4|1623.8|599
1608541690000|2020-12-21 09:08:10|1625|1624|1624.8|1624|1625|1624.4|1624.8|1624|361
1608541700000|2020-12-21 09:08:20|1624.4|1623.8|1624|1623.4|1624.8|1623.8|1623.8|1623.2|3036
1608541710000|2020-12-21 09:08:30|1624.2|1623.2|1624|1623.2|1624.2|1623.8|1623.6|1622.8|4142
1608541720000|2020-12-21 09:08:40|1624.2|1623.4|1624|1623.4|1624.2|1623.4|1624|1623.4|80
1608541730000|2020-12-21 09:08:50|1623.8|1623.2|1622.8|1622.2|1623.8|1623.2|1622.6|1622|2480
1608541740000|2020-12-21 09:09:00|1622.6|1622|1623|1622.4|1623|1622.4|1622.6|1622|100
1608541750000|2020-12-21 09:09:10|1622.8|1622.2|1622.8|1622.4|1623|1622.4|1621.8|1621.2|3915
1608541760000|2020-12-21 09:09:20|1622.6|1622.2|1623|1622.6|1623|1622.6|1622.6|1622.2|1010
1608541770000|2020-12-21 09:09:30|1623.2|1622.8|1623.6|1622.6|1623.6|1623|1623|1622.6|3127
1608541780000|2020-12-21 09:09:40|1623.4|1622.4|1623.2|1622.6|1623.4|1622.8|1622.8|1622.2|840
1608541790000|2020-12-21 09:09:50|1623|1622.4|1623.4|1622.6|1623.6|1623.4|1623|1622.2|3179
1608541800000|2020-12-21 09:10:00|1623.2|1622.8|1622.6|1622|1623.2|1622.8|1622.4|1622|1153
1608541810000|2020-12-21 09:10:10|1622.4|1621.8|1621.8|1621.2|1622.6|1621.8|1621.6|1621.2|639
1608541820000|2020-12-21 09:10:20|1622|1621.4|1622.6|1622.2|1622.6|1622.2|1621.6|1621.2|3962
1608541830000|2020-12-21 09:10:30|1622.4|1622.4|1622.6|1622.2|1623.6|1623|1622.4|1621.8|3476
1608541840000|2020-12-21 09:10:40|1622.8|1621.8|1622.4|1621.8|1622.8|1622.2|1622.4|1621.8|20
1608541850000|2020-12-21 09:10:50|1622.6|1622|1622.8|1622.4|1622.8|1622.6|1622.6|1622|489
1608541860000|2020-12-21 09:11:00|1622.4|1622.6|1623|1622.4|1623|1622.6|1622.4|1622|5493
1608541870000|2020-12-21 09:11:10|1622.8|1622.2|1622.8|1622.4|1622.8|1622.4|1622.8|1622.2|0
1608541880000|2020-12-21 09:11:20|1623|1622.6|1622.8|1622.6|1623|1622.6|1622|1621.4|1422
1608541890000|2020-12-21 09:11:30|1622.6|1622.2|1623|1622.6|1623|1622.8|1622.4|1622|733
1608541900000|2020-12-21 09:11:40|1623.2|1622.8|1623|1622.4|1623.2|1623|1623|1622.2|2287
1608541910000|2020-12-21 09:11:50|1622.8|1622.2|1622.2|1621.4|1623|1622.4|1622.2|1621.4|1406
1608541920000|2020-12-21 09:12:00|1622|1621.6|1623|1622.2|1623|1622.4|1620.8|1620.4|7330
1608541930000|2020-12-21 09:12:10|1622.8|1622.4|1622.4|1621.8|1623|1622.4|1622.4|1621.8|946
1608541940000|2020-12-21 09:12:20|1622.2|1622|1622|1621.4|1622.2|1622|1622|1621.4|62
1608541950000|2020-12-21 09:12:30|1621.8|1621.6|1622|1621.6|1622|1621.6|1621.8|1621.6|600
1608541960000|2020-12-21 09:12:40|1621.8|1621.4|1621.8|1621.4|1621.8|1621.4|1621.2|1620.6|1601
1608541970000|2020-12-21 09:12:50|1622|1621.2|1621.2|1620.6|1622|1621.6|1621|1620.6|7513
1608541980000|2020-12-21 09:13:00|1621|1620.2|1620.8|1620.2|1621.2|1620.6|1620.8|1620|598
1608541990000|2020-12-21 09:13:10||1620||1620||1620.2||1620|200
1608542000000|2020-12-21 09:13:20|1620.6|1619.8|1620|1619.6|1620.6|1620|1619.8|1619|9452
1608542010000|2020-12-21 09:13:30|1619.8|1619.4|1620|1619.4|1620.2|1620|1619.8|1619.2|3329
1608542020000|2020-12-21 09:13:40|1620.4|1619.6|1621.8|1621.2|1623.2|1622.2|1620|1619.4|23826
1608542030000|2020-12-21 09:13:50|1622|1621.4|1620.8|1620.4|1622|1621.4|1620.8|1620.2|2915
1608542040000|2020-12-21 09:14:00|1620.6|1620.2|1620.6|1619.8|1620.6|1620.2|1620.4|1619.6|360
1608542050000|2020-12-21 09:14:10|1620.4|1619.6|1619.8|1619.2|1620.4|1619.6|1619.2|1618.6|1318
1608542060000|2020-12-21 09:14:20|1620|1619.4|1620.2|1619.4|1620.2|1619.6|1620|1619.2|0
1608542070000|2020-12-21 09:14:30|1620|1619.6|1621.6|1621|1621.6|1621.2|1620|1619.4|1093
1608542080000|2020-12-21 09:14:40|1621.8|1621.2|1622.2|1621.6|1622.6|1622|1621.8|1621.2|984
1608542090000|2020-12-21 09:14:50|1622.4|1621.8|1622.2|1621.6|1622.6|1622|1621.6|1621.2|7369
1608542100000|2020-12-21 09:15:00|1622.4|1621.8|1622.2|1621.6|1622.6|1622|1621.8|1621.2|3
1608542110000|2020-12-21 09:15:10|1622|1621.4|1621.6|1620.8|1622.2|1621.6|1621.4|1620.8|932
1608542120000|2020-12-21 09:15:20|1621.4|1621|1622|1621.6|1622|1621.6|1621.4|1620.8|90
1608542130000|2020-12-21 09:15:30|1621.8|1621.4|1621.8|1621.4|1622.2|1621.8|1621.8|1621.4|1157
1608542140000|2020-12-21 09:15:40|1622|1621.6|1622.2|1621.6|1622.2|1621.6|1622|1621.4|720
1608542150000|2020-12-21 09:15:50|1621.8|1621.4|1622.2|1621.6|1622.2|1622|1621|1620.4|11053
1608542160000|2020-12-21 09:16:00|1622.4|1621.8|1623.4|1623|1624.2|1623.6|1622.4|1621.8|2454
1608542170000|2020-12-21 09:16:10|1623.6|1623.2|1623.8|1623.2|1623.8|1623.2|1623|1622.4|1639
1608542180000|2020-12-21 09:16:20|1624|1623.4|1623.6|1623.2|1624.2|1623.6|1623.4|1623.2|1427
1608542190000|2020-12-21 09:16:30|1623.8|1623|1623.8|1623.2|1623.8|1623.4|1623.4|1622.8|1677
1608542200000|2020-12-21 09:16:40|1623.6|1623|1622.8|1622|1623.6|1623|1622.2|1621.4|12810
1608542210000|2020-12-21 09:16:50|1622.6|1621.8|1622.4|1621.8|1622.6|1622.4|1622.4|1621.8|0
1608542220000|2020-12-21 09:17:00|1622.2|1621.6|1622.8|1622.2|1623|1622.6|1622|1621.4|400
1608542230000|2020-12-21 09:17:10|1623|1622|1623.6|1623|1623.6|1623.2|1623|1622|1779
1608542240000|2020-12-21 09:17:20|1623.8|1623.2|1624.4|1623.6|1624.6|1624|1623.8|1623.2|800
1608542250000|2020-12-21 09:17:30|1624.2|1623.8|1624.4|1623.8|1624.6|1624.4|1624.2|1623.6|1216
1608542260000|2020-12-21 09:17:40|1624.6|1624|1624.6|1624|1624.8|1624|1624.2|1623.6|477
1608542270000|2020-12-21 09:17:50|1624.4|1623.8|1625.2|1624.6|1625.2|1625|1624.4|1623.8|2977
1608542280000|2020-12-21 09:18:00|1625|1624.8|1625.2|1624.6|1626.6|1626|1625|1624.4|4331
1608542290000|2020-12-21 09:18:10|1625|1624.4|1625.6|1625|1625.6|1625|1624.8|1624.4|537
1608542300000|2020-12-21 09:18:20|1625.2|1624|1624.8|1624.2|1625.6|1624.6|1624|1623.2|11638
1608542310000|2020-12-21 09:18:30|1624.6|1624.4|1624.6|1624|1625|1624.6|1624.6|1624|308
1608542320000|2020-12-21 09:18:40|1624.8|1624.2|1624.4|1624|1624.8|1624.2|1624.2|1623.8|850
1608542330000|2020-12-21 09:18:50|1624.6|1624.2|1625.4|1625|1625.4|1625|1624.6|1624.2|786
1608542340000|2020-12-21 09:19:00|1625.6|1625.2|1625.6|1625.2|1625.6|1625.2|1624.6|1624.2|7563
1608542350000|2020-12-21 09:19:10|1625.4|1625|1625.2|1624.6|1625.6|1625.2|1624.8|1624.4|10241
1608542360000|2020-12-21 09:19:20|1625|1624.4|1624.8|1624.4|1625|1624.6|1624.6|1624|822
1608542370000|2020-12-21 09:19:30|1624.6|1624.2|1624|1623.6|1624.8|1624.2|1623.6|1623.4|11437
1608542380000|2020-12-21 09:19:40|1624.2|1623.4|1624.8|1624.4|1624.8|1624.4|1623.6|1623.4|1886
1608542390000|2020-12-21 09:19:50|1624.6|1624|1624.4|1623.8|1624.8|1624.4|1624.4|1623.8|772
1608542400000|2020-12-21 09:20:00|1624.2|1623.6|1624.2|1623.8|1624.4|1624|1623.8|1623.4|3110
1608542410000|2020-12-21 09:20:10|1624.4|1624|1624.6|1624.2|1624.6|1624.2|1624.2|1623.8|1358
1608542420000|2020-12-21 09:20:20|1624.4|1624|1623.6|1623|1624.4|1624|1623|1622.4|6996
1608542430000|2020-12-21 09:20:30|1623.8|1623.2|1623.6|1622.8|1624|1623.4|1623.4|1622.8|400
1608542440000|2020-12-21 09:20:40|1623.4|1623|1623.6|1623|1623.6|1623|1623.2|1622.8|359
1608542450000|2020-12-21 09:20:50|1623.8|1623.2|1624.4|1623.8|1625|1624.4|1623.8|1623.2|1692
1608542460000|2020-12-21 09:21:00|1624.2|1623.6|1624.4|1623.8|1624.4|1624|1624|1623.4|268
1608542470000|2020-12-21 09:21:10|1624.2|1623.6|1623.8|1623.2|1624.2|1623.6|1623.8|1623|680
1608542480000|2020-12-21 09:21:20|1624|1623|1623.8|1623.4|1624.4|1623.8|1623.6|1623|1514
1608542490000|2020-12-21 09:21:30|1623.6|1623.2|1624.2|1623.4|1624.4|1623.8|1623.4|1622.8|845
1608542500000|2020-12-21 09:21:40|1623.8|1623.6|1623.4|1622.8|1623.8|1623.8|1623.2|1622.8|1282
1608542510000|2020-12-21 09:21:50|1623.2|1622.6|1623.4|1622.6|1623.4|1622.8|1622.2|1621.6|752
1608542520000|2020-12-21 09:22:00|1623.8|1622.8|1623.2|1622.6|1624.2|1623.8|1623|1622.4|1948
1608542530000|2020-12-21 09:22:10|1623|1622.4|1623|1622|1623.8|1623.2|1623|1622|675
1608542540000|2020-12-21 09:22:20|1622.8|1622.2|1622.4|1622|1623|1622.4|1622.4|1621.8|777
1608542550000|2020-12-21 09:22:30|1622.2|1621.8|1621.8|1621.4|1622.2|1621.8|1621.8|1621.4|617
1608542560000|2020-12-21 09:22:40|1622|1621.6|1622.4|1622|1622.4|1622|1622|1621.4|812
1608542570000|2020-12-21 09:22:50|1622.2|1621.6|1621|1620.6|1622.4|1621.8|1621|1620.6|1829
1608542580000|2020-12-21 09:23:00|1621.2|1620.8|1621.4|1620.6|1621.6|1621.2|1621|1620.6|6045
1608542590000|2020-12-21 09:23:10|1621.6|1620.8|1621.8|1621.4|1623|1622.2|1621.6|1620.8|4968
1608542600000|2020-12-21 09:23:20|1622|1621.2|1621.6|1621.2|1622.2|1621.2|1621.4|1621.2|265
1608542610000|2020-12-21 09:23:30|1621.4|1621|1621.8|1621.2|1621.8|1621.4|1621.2|1621|694
1608542620000|2020-12-21 09:23:40|1622|1621.4|1623.8|1623.2|1623.8|1623.2|1622|1621.4|3229
1608542630000|2020-12-21 09:23:50|1624|1623.4|1624.2|1623.8|1624.6|1624|1623.8|1623.2|1480
1608542640000|2020-12-21 09:24:00|1624.4|1623.6|1623.8|1623.2|1624.6|1623.6|1623.8|1623|1110
1608542650000|2020-12-21 09:24:10|1624|1623.4|1623.8|1623.2|1624.4|1623.8|1623.8|1623.2|1301
1608542660000|2020-12-21 09:24:20|1623.6|1623.4|1623.6|1623|1624|1623.6|1623.6|1623|16
1608542670000|2020-12-21 09:24:30|1623.8|1623.2|1623.8|1623|1624.2|1623.4|1623|1622.8|4555
1608542680000|2020-12-21 09:24:40|1623.6|1622.8|1623|1622.4|1623.6|1622.8|1622.8|1622.4|2776
1608542690000|2020-12-21 09:24:50|1623.2|1622.6|1623|1622.6|1623.2|1622.8|1623|1622.4|974
1608542700000|2020-12-21 09:25:00|1622.8|1622.4|1622.4|1622.2|1622.8|1622.4|1622.4|1621.6|1756
1608542710000|2020-12-21 09:25:10|1622.2|1622|1623.4|1622.8|1623.6|1623|1622.2|1622|1668
1608542720000|2020-12-21 09:25:20|1623|1622.6|1623|1622.4|1623.2|1622.8|1622.4|1622|851
1608542730000|2020-12-21 09:25:30|1623.2|1622.6|1623.4|1622.8|1623.8|1623.2|1623|1622.6|1987
1608542740000|2020-12-21 09:25:40|1623.8|1623|1624|1623.4|1624.2|1623.6|1623.8|1623|929
1608542750000|2020-12-21 09:25:50|1623.8|1623.2|1624.2|1623.4|1624.6|1623.8|1623.8|1623.2|229
1608542760000|2020-12-21 09:26:00|1624|1623.6|1623|1622.2|1624|1623.8|1623|1622.2|185
1608542770000|2020-12-21 09:26:10|1622.8|1622.4|1622.4|1622|1622.8|1622.4|1622.2|1622|599
1608542780000|2020-12-21 09:26:20|1622.2|1621.6|1623|1622.4|1623.4|1622.8|1622|1621.6|1129
1608542790000|2020-12-21 09:26:30|1622.8|1622.2|1622.6|1622|1623|1622.4|1622.4|1621.8|50
1608542800000|2020-12-21 09:26:40|1622.4|1621.8|1622.2|1621.8|1622.4|1621.8|1622|1621.4|882
1608542810000|2020-12-21 09:26:50|1622.4|1622|1622.2|1621.8|1622.6|1622|1621.6|1621.2|4540
1608542820000|2020-12-21 09:27:00|1622.6|1622|1623|1622.4|1623|1622.4|1622.4|1622|498
1608542830000|2020-12-21 09:27:10|1622.8|1622|1622.6|1622|1622.8|1622.2|1622.2|1622|1390
1608542840000|2020-12-21 09:27:20|1622.4|1621.8|1622.4|1621.8|1622.4|1621.8|1622|1621.8|401
1608542850000|2020-12-21 09:27:30|1622.2|1621.4|1622.2|1621.8|1622.2|1621.8|1621.8|1621.4|518
1608542860000|2020-12-21 09:27:40|1622|1621.6|1622|1621.4|1622.2|1621.8|1622|1621.4|716
1608542870000|2020-12-21 09:27:50|1622.2||1622.2||1622.2||1622||0
1608542880000|2020-12-21 09:28:00|1622|1621.6|1623|1622.4|1623|1622.4|1622|1621.6|2214
1608542890000|2020-12-21 09:28:10|1623.2|1622.6|1622.8|1622.6|1623.2|1622.8|1622.8|1622.6|1315
1608542900000|2020-12-21 09:28:20|1623|1622.8|1623.8|1623|1624.2|1623.8|1623|1622.6|2566
1608542910000|2020-12-21 09:28:30|1623.6|1623.2|1624.8|1624.4|1625.2|1624.6|1623.6|1623.2|2496
1608542920000|2020-12-21 09:28:40|1625|1624.6|1624.8|1624.2|1625|1624.6|1624.4|1624.2|1923
1608542930000|2020-12-21 09:28:50|1624.6|1624.4|1624.8|1624.2|1624.8|1624.6|1624.6|1624.2|0
1608542940000|2020-12-21 09:29:00|1624.6|1624|1624.2|1624|1624.6|1624|1624.2|1624|1065
1608542950000|2020-12-21 09:29:10|1624.4|1623.8|1624.6|1624|1624.6|1624.2|1624.2|1623.6|214
1608542960000|2020-12-21 09:29:20|1624.4|1623.8|1623.4|1622.8|1624.4|1623.8|1623.2|1622.6|968
1608542970000|2020-12-21 09:29:30|1623.6|1623|1623.2|1622.8|1623.8|1623.4|1623.2|1622.8|102
1608542980000|2020-12-21 09:29:40|1623.4|1623|1623.2|1622.8|1623.6|1623.4|1622.8|1622.2|4646
1608542990000|2020-12-21 09:29:50|1623.4|1623|1624|1623.6|1624.4|1623.8|1623.4|1622.8|4417
1608543000000|2020-12-21 09:30:00|1623.8|1623.4|1623|1622.6|1623.8|1623.4|1622.8|1622.4|1774
1608543010000|2020-12-21 09:30:10|1622.8|1622.4|1622.6|1622.2|1623|1622.6|1622.6|1622.2|0
1608543020000|2020-12-21 09:30:20|1622.4|1622|1622|1621.2|1622.4|1622|1621.6|1621|909
1608543030000|2020-12-21 09:30:30|1621.8|1621|1620.6|1620.2|1621.8|1621|1620.6|1620.2|3866
1608543040000|2020-12-21 09:30:40|1620.8|1620.4|1621.2|1620.8|1621.4|1620.8|1620.8|1620.2|393
1608543050000|2020-12-21 09:30:50|1621|1620.6|1620.8|1620.2|1621|1620.8|1620.6|1620.2|250
1608543060000|2020-12-21 09:31:00|1620.6|1620|1621.6|1621.2|1621.6|1621.2|1619.8|1619.6|17385
1608543070000|2020-12-21 09:31:10|1621.4|1621|1621.4|1621|1621.6|1621.2|1621|1620.8|600
1608543080000|2020-12-21 09:31:20|1621.6|1621.2|1621.4|1621|1621.6|1621.2|1621.4|1621|141
1608543090000|2020-12-21 09:31:30||1621.2||1621||1621.2||1621|1401
1608543100000|2020-12-21 09:31:40|1621.2|1620.8|1621.6|1621|1621.6|1621.2|1621.2|1620.6|179
1608543110000|2020-12-21 09:31:50|1621.4|1620.8|1621.2|1620.8|1621.4|1621|1621.2|1620.8|100
1608543120000|2020-12-21 09:32:00|1621.4|1620.6|1620.4|1619.6|1621.4|1620.6|1620.2|1619.6|862
1608543130000|2020-12-21 09:32:10|1620.2|1620|1620.8|1620.2|1621|1620.6|1620.2|1619.6|579
1608543140000|2020-12-21 09:32:20|1621|1620.4|1621.6|1621|1621.6|1621|1621|1620.4|234
1608543150000|2020-12-21 09:32:30|1621.4|1620.8|1621.2|1620.6|1621.6|1620.8|1621.2|1620.4|466
1608543160000|2020-12-21 09:32:40|1621.4|1620.8|1621.6|1620.8|1621.6|1621|1621.2|1620.6|39
1608543170000|2020-12-21 09:32:50|1621.4|1620.6|1620.8|1620.2|1621.4|1620.6|1620.6|1620|106
1608543180000|2020-12-21 09:33:00|1621|1620.4|1620.8|1620.2|1621.2|1620.6|1620.6|1620|122
1608543190000|2020-12-21 09:33:10|1620.6|1620.4|1620.2|1620|1620.8|1620.4|1620.2|1620|806
1608543200000|2020-12-21 09:33:20|1620|1619.6|1620.2|1619.6|1620.4|1620|1620|1619.4|11
1608543220000|2020-12-21 09:33:40|1620|1619.4|1620.2|1619.4|1620.2|1619.6|1619.8|1619.4|250
1608543230000|2020-12-21 09:33:50|1619.6|1619.2|1619.4|1619|1619.8|1619.2|1619.4|1618.6|733
1608543240000|2020-12-21 09:34:00|1619.8|1619.2|1620|1619.4|1620.2|1619.8|1619.8|1619.2|1800
1608543250000|2020-12-21 09:34:10|1620.2|1619.6|1620|1619.2|1620.2|1619.6|1619.6|1619.2|0
1608543260000|2020-12-21 09:34:20|1619.8|1619.4|1619.6|1619.2|1620|1619.4|1619.6|1619.2|250
1608543270000|2020-12-21 09:34:30|1619.4|1619|1619.2|1618.4|1619.6|1619|1618.8|1618.2|1061
1608543280000|2020-12-21 09:34:40|1619|1618.6|1618.8|1618.2|1619|1618.6|1618.8|1618.2|0
1608543290000|2020-12-21 09:34:50|1619|1618.4|1618.4|1618|1619|1618.8|1618.4|1618|828
1608543300000|2020-12-21 09:35:00|1618.6|1618.2|1618.8|1618.4|1619|1618.6|1618.6|1618.2|1364
1608543310000|2020-12-21 09:35:10||1618.2||1618.2||1618.2||1618.2|0
1608543320000|2020-12-21 09:35:20|1618.6|1618.4|1617.4|1617|1618.8|1618.4|1617.4|1617|4749
1608543330000|2020-12-21 09:35:30|1617.2|1616.8|1617.8|1617|1617.8|1617.2|1616.8|1616.2|650
1608543340000|2020-12-21 09:35:40|1617.6|1617.2|1616.8|1616.2|1617.6|1617.2|1616.4|1616|974
1608543350000|2020-12-21 09:35:50|1616.6|1616|1616.4|1616|1616.6|1616.4|1616.4|1616|472
1608543360000|2020-12-21 09:36:00|1616.2|1615.6|1615.4|1615|1616.4|1615.8|1615.2|1615|1446
1608543370000|2020-12-21 09:36:10|1615.8|1615.2|1615.8|1615.2|1616.2|1615.6|1615.4|1615|772
1608543380000|2020-12-21 09:36:20|1615.4|1615|1615|1614.6|1615.8|1615.2|1615|1614.4|4133
1608543390000|2020-12-21 09:36:30|1614.8|1614.4|1615|1614.6|1615|1614.6|1614.4|1614|1320
1608543400000|2020-12-21 09:36:40||1614.8||1614.4||1614.8||1614.4|1302
1608543410000|2020-12-21 09:36:50|1615.4|1614.6|1615.8|1615|1615.8|1615.2|1614.6|1614.4|4079
1608543420000|2020-12-21 09:37:00|1615.6|1615.2|1615.8|1615.2|1615.8|1615.2|1615.4|1615|0
1608543430000|2020-12-21 09:37:10|1615.6|1615|1615.4|1615|1615.8|1615|1615.2|1615|720
1608543440000|2020-12-21 09:37:20|1615.8|1615.2|1615.4|1615|1615.8|1615.4|1615.4|1615|1131
1608543450000|2020-12-21 09:37:30|1615.6|1615.2|1615.6|1615|1615.8|1615.6|1615.4|1614.8|1535
1608543460000|2020-12-21 09:37:40|1615.8|1615.4|1616.2|1615.8|1616.4|1615.8|1615.8|1615.4|465
1608543470000|2020-12-21 09:37:50|1616.4|1615.6|1616.4|1616|1616.4|1616|1616|1615.6|542
1608543480000|2020-12-21 09:38:00|1616.2|1616.2|1616.2|1616|1616.2|1616.2|1616.2|1616|305
1608543490000|2020-12-21 09:38:10|1616.4|1616.2|1616.8|1616.6|1617.4|1616.8|1616.4|1616|1152
1608543500000|2020-12-21 09:38:20|1616.6|1616.2|1617.2|1616.4|1617.2|1616.8|1616.6|1616.2|809
1608543510000|2020-12-21 09:38:30|1617|1616.2|1616.8|1616.2|1617.2|1616.8|1616.8|1616|3660
1608543520000|2020-12-21 09:38:40|1616.6|1616|1616|1615.4|1616.6|1616|1615.8|1615.2|2116
1608543530000|2020-12-21 09:38:50|1615.8|1615.2|1616.8|1616.2|1616.8|1616.4|1615.8|1615.2|1974
1608543540000|2020-12-21 09:39:00|1616.6|1616|1617.2|1616.4|1617.2|1616.6|1615.8|1615.2|12871
1608543550000|2020-12-21 09:39:10|1617|1616.2|1616.8|1616.2|1617|1616.4|1616.8|1616|0
1608543560000|2020-12-21 09:39:20|1616.6|1616.4|1617.8|1617.2|1617.8|1617.4|1616.6|1616.2|469
1608543570000|2020-12-21 09:39:30|1617.6|1617|1617.2|1616.6|1617.8|1617.4|1617|1616.6|514
1608543580000|2020-12-21 09:39:40|1617.6|1616.8|1617.2|1616.8|1617.6|1617.2|1617.2|1616.8|145
1608543590000|2020-12-21 09:39:50|1617|1616.4|1616.6|1616.2|1617|1616.4|1616.6|1616.2|15
1608543600000|2020-12-21 09:40:00|1616.4|1616|1616.2|1615.8|1616.6|1616|1616|1615.8|504
1608543610000|2020-12-21 09:40:10|1615.8|1615.6|1615.6|1615.2|1615.8|1615.6|1615.6|1615.2|5476
1608543620000|2020-12-21 09:40:20|1615.4|1615|1615.2|1615|1615.6|1615|1615.2|1614.8|5993
1608543630000|2020-12-21 09:40:30|1615.6|1614.8|1615.4|1615|1615.6|1615|1615.4|1614.8|290
1608543640000|2020-12-21 09:40:40|1615.6||1615.4||1615.6||1615.2||20
1608543660000|2020-12-21 09:41:00|1615.2|1614.8|1614.6|1614.4|1615.4|1614.8|1614.6|1614.4|568
1608543670000|2020-12-21 09:41:10|1614.8|1614.6|1615.2|1614.8|1615.2|1614.8|1614.6|1614.4|2388
1608543680000|2020-12-21 09:41:20|1615.4|1614.6|1615.4|1614.6|1615.4|1614.6|1615|1614.4|441
1608543690000|2020-12-21 09:41:30|1615|1614.4|1615.4|1615|1615.4|1615|1614.8|1614.4|525
1608543700000|2020-12-21 09:41:40|1615.6|1615.2|1616.2|1615.8|1616.4|1615.8|1615.6|1615|4666
1608543710000|2020-12-21 09:41:50|1616|1616|1616|1615.4|1616|1616|1615.6|1615.2|4069
1608543720000|2020-12-21 09:42:00|1615.8|1615.2|1615.8|1615.4|1616|1615.4|1615.8|1615.2|0
1608543730000|2020-12-21 09:42:10|1616|1615.6|1616.2|1616|1616.4|1616.2|1616|1615.6|1505
1608543740000|2020-12-21 09:42:20|1616|1615.6|1616|1615.4|1616|1615.6|1616|1615.4|369
1608543750000|2020-12-21 09:42:30|1615.8|1615.2|1614.8|1614.4|1615.8|1615.2|1614.6|1614.2|1261
1608543760000|2020-12-21 09:42:40|1614.6|1614.2|1614.6|1614.2|1614.8|1614.4|1614.4|1614.2|810
1608543770000|2020-12-21 09:42:50|1614.4|1614|1614.4|1613.8|1614.4|1614.2|1614|1613.6|853
1608543780000|2020-12-21 09:43:00|1614.6|1614|1614.4|1614|1614.6|1614.4|1614.4|1613.8|217
1608543790000|2020-12-21 09:43:10|1614.6|1613.8|1613.6|1613.2|1614.6|1614|1613.6|1613|1292
1608543800000|2020-12-21 09:43:20|1613.4|1613|1614.2|1613.6|1614.2|1613.6|1613.4|1613|634
1608543820000|2020-12-21 09:43:40|1614.4|1613.8|1615.8|1615.2|1615.8|1615.2|1614.2|1613.8|2651
1608543830000|2020-12-21 09:43:50|1616|1615|1614.8|1614.4|1616|1615|1614.8|1614.4|1079
1608543840000|2020-12-21 09:44:00|1615|1614.2|1614|1613.4|1615|1614.4|1613.8|1613.4|2101
1608543850000|2020-12-21 09:44:10|1614.2|1613.6|1614|1613.4|1614.2|1613.6|1613.8|1613.4|294
1608543860000|2020-12-21 09:44:20|1613.8|1613.2|1613.6|1613.2|1614.6|1614.2|1613.6|1613.2|8307
1608543870000|2020-12-21 09:44:30|1613.8|1613.4|1613.6|1613.4|1613.8|1613.6|1613.6|1613.2|2325
1608543880000|2020-12-21 09:44:40|1613.4|1613.2|1613.4|1612.8|1613.8|1613.2|1613|1612.6|2547
1608543890000|2020-12-21 09:44:50|1613.2|1612.4|1612.4|1612|1613.2|1612.4|1611.6|1611|8844
1608543900000|2020-12-21 09:45:00|1612.2|1611.8|1611.8|1611.2|1612.2|1611.8|1611.4|1611|1278
1608543910000|2020-12-21 09:45:10|1612|1611.4|1611.6|1611|1612.2|1611.8|1611|1610.6|4433
1608543920000|2020-12-21 09:45:20|1611.4|1611.2|1611.2|1610.6|1611.4|1611.2|1610.8|1610.4|1555
1608543930000|2020-12-21 09:45:30|1611|1610.4|1610.8|1610.2|1611.2|1610.6|1610.4|1610|3446
1608543940000|2020-12-21 09:45:40|1610.6|1610.4|1610.8|1610.4|1610.8|1610.6|1610.6|1610.2|245
1608543950000|2020-12-21 09:45:50|1610.6|1610.2|1610.4|1609.8|1610.8|1610.4|1610.2|1609.6|9793
1608543960000|2020-12-21 09:46:00|1610.2|1610|1610.6|1610.2|1610.8|1610.6|1610.2|1609.8|6807
1608543970000|2020-12-21 09:46:10|1610.8|1610.4|1611|1610.4|1611.4|1610.8|1609.8|1609.4|3518
1608543980000|2020-12-21 09:46:20|1611.2|1610.6|1609.8|1609.2|1611.2|1610.6|1609.6|1609|16762
1608543990000|2020-12-21 09:46:30|1609.6|1609|1609.6|1608.8|1610.2|1609.8|1608.2|1608|15999
1608544000000|2020-12-21 09:46:40|1609.4|1608.6|1609.2|1608.6|1609.6|1609|1608.6|1608.2|1340
1608544010000|2020-12-21 09:46:50|1609|1608.8|1608.6|1608|1609.8|1609.4|1608.6|1608|1771
1608544020000|2020-12-21 09:47:00|1608.8|1608.2|1609.4|1609|1609.4|1609|1608.2|1608|2664
1608544030000|2020-12-21 09:47:10|1609.2|1608.6|1608.6|1608|1609.2|1608.8|1608.4|1608|3563
1608544040000|2020-12-21 09:47:20|1608.8|1608.2|1608.2|1607.6|1609|1608.4|1607.6|1607|3576
1608544050000|2020-12-21 09:47:30|1608|1607.4|1608.6|1608|1609|1608.2|1608|1607.4|848
1608544060000|2020-12-21 09:47:40|1608.8|1608.2|1609.2|1608.6|1609.2|1608.6|1608.6|1608|261
1608544070000|2020-12-21 09:47:50|1609|1608.4|1609|1608.2|1609|1608.4|1608.6|1608|928
1608544080000|2020-12-21 09:48:00|1608.8|1608|1608.8|1608.2|1609|1608.6|1608.6|1608|150
1608544090000|2020-12-21 09:48:10|1608.6|1608|1609.8|1609.2|1609.8|1609.2|1608.4|1608|2820
1608544100000|2020-12-21 09:48:20|1610|1609.4|1608.8|1608.2|1610|1609.4|1608.6|1608|377
1608544110000|2020-12-21 09:48:30|1609.2|1608.4|1609.4|1608.8|1609.6|1609|1609.2|1608.2|762
1608544120000|2020-12-21 09:48:40|1609.2|1609|1608.8|1608.2|1609.4|1609|1608.6|1608|990
1608544130000|2020-12-21 09:48:50|1609|1608.4|1608.6|1608|1609|1608.6|1608.6|1608|0
1608544140000|2020-12-21 09:49:00|1608.4|1607.8|1608.8|1608.2|1609|1608.4|1608|1607.4|1282
1608544150000|2020-12-21 09:49:10|1609|1608.4|1609.2|1608.6|1609.4|1608.8|1608.8|1608.2|1096
1608544160000|2020-12-21 09:49:20|1609|1608.8|1609.6|1609.2|1609.6|1609.2|1608.2|1607.8|2851
1608544170000|2020-12-21 09:49:30|1609.8|1609.4|1611.2|1610.6|1611.4|1611|1609.8|1609.4|2731
1608544180000|2020-12-21 09:49:40|1611|1610.4|1610.4|1610|1611|1610.8|1610.4|1610|2014
1608544190000|2020-12-21 09:49:50|1610.6|1610.2|1610.6|1610|1610.6|1610.2|1610.4|1610|425
1608544200000|2020-12-21 09:50:00|1610.4|1610.2|1609.6|1609|1610.6|1610.4|1609.6|1609|4895
1608544210000|2020-12-21 09:50:10|1609.8|1609.2|1608.6|1608|1609.8|1609.2|1608.6|1608|722
1608544220000|2020-12-21 09:50:20|1608.4|1608.2|1608|1607.4|1609|1608.6|1608|1607.4|3329
1608544230000|2020-12-21 09:50:30|1607.8|1607.6|1607.6|1607.2|1607.8|1607.6|1607.4|1607|176
1608544240000|2020-12-21 09:50:40|1607.4|1607|1606.8|1606.4|1607.4|1607|1606.6|1606|2525
1608544250000|2020-12-21 09:50:50|1607|1606.8|1607.2|1606.8|1607.4|1607|1606.8|1606.2|3600
1608544260000|2020-12-21 09:51:00|1607.4|1607|1607.6|1607.2|1607.8|1607.4|1607.2|1606.8|4172
1608544270000|2020-12-21 09:51:10|1607.4|1606.8|1608.4|1607.8|1608.4|1607.8|1607.2|1606.8|3712
1608544280000|2020-12-21 09:51:20|1608.2|1607.4|1608.4|1607.8|1608.4|1607.8|1608.2|1607.4|0
1608544290000|2020-12-21 09:51:30|1608.8|1608|1609|1608.2|1609.4|1608.8|1608.8|1608|1
1608544300000|2020-12-21 09:51:40|1609.2|1608.4|1608.8|1608.2|1609.2|1608.6|1608.8|1608.2|571
1608544310000|2020-12-21 09:51:50|1608.6|1608|1608.2|1607.8|1608.6|1608|1608|1607.4|1464
1608544320000|2020-12-21 09:52:00|1608|1608|1608.6|1607.8|1608.8|1608.2|1608|1607.6|351
1608544330000|2020-12-21 09:52:10|1608.8|1608|1609.4|1608.6|1610|1609.4|1608.6|1607.8|4742
1608544340000|2020-12-21 09:52:20|1609.2|1608.4|1609.4|1608.8|1609.8|1609.6|1609|1608.4|1875
1608544350000|2020-12-21 09:52:30|1609.6|1609|1609.4|1608.8|1609.6|1609.2|1609|1608.2|2060
1608544360000|2020-12-21 09:52:40|1609.2|1608.6|1608.8|1608.2|1609.2|1608.6|1608.8|1608.2|92
1608544370000|2020-12-21 09:52:50|1608.6|1608|1608|1607.6|1608.6|1608.2|1607.2|1607|3185
1608544380000|2020-12-21 09:53:00|1607.8|1607.4|1608|1607.4|1608.2|1607.4|1607.8|1607.4|0
1608544390000|2020-12-21 09:53:10|1607.8|1607.2|1608|1607.4|1608|1607.8|1607.6|1607|561
1608544400000|2020-12-21 09:53:20|1607.8|1607.6|1606.6|1606.2|1608|1607.6|1606.6|1606.2|513
1608544410000|2020-12-21 09:53:30|1606.8|1606|1607.8|1607.2|1608|1607.6|1606.2|1606|2095
1608544420000|2020-12-21 09:53:40|1608|1607.4|1608.4|1607.8|1608.4|1607.8|1607.2|1606.6|3867
1608544430000|2020-12-21 09:53:50|1608.6|1607.6|1608|1607.4|1608.6|1608.2|1607.8|1607.4|286
1608544440000|2020-12-21 09:54:00|1607.8|1607.6|1608|1607.6|1608|1607.6|1607.4|1606.8|789
1608544450000|2020-12-21 09:54:10|1607.8|1607.4|1607.8|1607.4|1608|1607.6|1607.8|1607.4|240
1608544460000|2020-12-21 09:54:20|1608|1607.6|1607.2|1606.8|1608|1607.6|1607|1606.8|6213
1608544470000|2020-12-21 09:54:30|1607.4|1607|1607.6|1607.2|1607.6|1607.2|1607.2|1606.8|1406
1608544480000|2020-12-21 09:54:40|1607.4|1607|1607.8|1607.4|1608|1607.6|1607.4|1607|297
1608544490000|2020-12-21 09:54:50|1608|1607.6|1608.4|1607.6|1608.6|1608.4|1607.8|1607.4|5463
1608544500000|2020-12-21 09:55:00|1608.6|1607.8|1608.6|1608|1608.6|1608.2|1608.4|1607.6|377
1608544510000|2020-12-21 09:55:10|1608.4|1608.2|1608.6|1608|1608.6|1608.2|1608.2|1607.6|527
1608544520000|2020-12-21 09:55:20|1608.8|1608.2|1608.4|1607.6|1609.2|1608.6|1608.2|1607.6|2348
1608544530000|2020-12-21 09:55:30|1608.2|1607.8|1608|1607.6|1608.6|1608|1608|1607.4|1
1608544540000|2020-12-21 09:55:40|1608.2|1607.4|1608|1607.6|1608.8|1608.4|1607.8|1607.4|8904
1608544550000|2020-12-21 09:55:50|1608.2|1607.8|1608|1607.6|1608.2|1607.8|1608|1607.6|1429
1608544560000|2020-12-21 09:56:00|1607.8|1607.4|1609.2|1608.6|1609.2|1608.6|1607.6|1607.4|2334
1608544570000|2020-12-21 09:56:10|1609.4|1608.8|1609.4|1608.8|1609.4|1608.8|1609.2|1608.4|0
1608544580000|2020-12-21 09:56:20|1609.2|1608.6|1609.4|1608.8|1609.4|1609|1608.6|1608|1795
1608544590000|2020-12-21 09:56:30|1609.6|1609|1609.6|1609|1610|1609.6|1609.2|1608.4|10765
1608544600000|2020-12-21 09:56:40|1609.4|1608.8|1609.4|1608.6|1609.6|1609|1609.2|1608.6|1096
1608544610000|2020-12-21 09:56:50|1609.2|1608.8|1609.2|1608.6|1609.4|1608.8|1609|1608.4|1262
1608544620000|2020-12-21 09:57:00|1609|1608.4|1609.4|1608.6|1609.4|1609|1609|1608.4|50
1608544630000|2020-12-21 09:57:10|1609.2|1608.8|1609|1608.4|1609.2|1608.8|1608.4|1608|780
1608544640000|2020-12-21 09:57:20|1609.2|1608.6|1609|1608.4|1609.6|1609|1609|1608.4|473
1608544650000|2020-12-21 09:57:30|1608.8|1608.6|1608|1607.4|1608.8|1608.6|1607.6|1607.2|2823
1608544660000|2020-12-21 09:57:40|1607.8|1607.2|1608|1607.4|1608|1607.4|1607.6|1607.2|1526
1608544670000|2020-12-21 09:57:50|1608.4|1607.6|1608.4|1607.8|1608.4|1607.8|1608.4|1607.6|746
1608544680000|2020-12-21 09:58:00|1608.6|1608|1608.8|1608.2|1608.8|1608.4|1608.6|1608|262
1608544690000|2020-12-21 09:58:10|1609|1608.4|1609.6|1609|1609.6|1609|1609|1608.4|1384
1608544700000|2020-12-21 09:58:20|1609.8|1609.4|1609.6|1609|1610|1609.4|1609.4|1609|466
1608544710000|2020-12-21 09:58:30|1609.4|1609.2|1611.4|1611|1611.4|1611|1609.4|1609.2|1948
1608544720000|2020-12-21 09:58:40|1611.6|1610.8|1611.8|1611.2|1612|1611.2|1611.2|1610.8|190
1608544730000|2020-12-21 09:58:50|1612|1611.4|1612|1611.6|1612.2|1611.6|1611.8|1611.2|933
1608544740000|2020-12-21 09:59:00|1611.8|1611.2|1611.6|1611.2|1612|1611.6|1611.2|1611|4035
1608544750000|2020-12-21 09:59:10|1611.8|1611.4|1612.2|1611.6|1612.2|1612|1611.8|1611.4|1489
1608544760000|2020-12-21 09:59:20|1612.6|1611.8|1613.2|1612.8|1613.6|1613.2|1612.4|1611.8|2428
1608544770000|2020-12-21 09:59:30|1613.4|1613|1612.8|1612.4|1613.4|1613|1612.8|1612.2|336
1608544780000|2020-12-21 09:59:40|1612.6|1612.6|1612.4|1612|1612.8|1612.6|1612.2|1611.6|2839
1608544790000|2020-12-21 09:59:50|1612|1611.8|1612|1611.6|1612.4|1612|1611.8|1611.2|1028
1608544800000|2020-12-21 10:00:00|1611.8|1611.8|1611|1610.4|1612|1611.8|1610.8|1610.4|3401
1608544810000|2020-12-21 10:00:10|1611.2|1610.6|1611|1610.6|1611.4|1611|1610.6|1610.2|898
1608544820000|2020-12-21 10:00:20|1610.8|1610.4|1610.8|1610.2|1611|1610.6|1610.4|1610|1607
1608544830000|2020-12-21 10:00:30|1610.6|1610|1610|1609.4|1610.6|1610.2|1609.8|1609.2|2449
1608544840000|2020-12-21 10:00:40|1609.8|1609.6|1610.4|1610.2|1610.4|1610.2|1609.8|1609.6|1107
1608544850000|2020-12-21 10:00:50|1610.6|1609.8|1610.8|1610.2|1611.2|1610.4|1609.6|1609.2|3096
1608544860000|2020-12-21 10:01:00|1610.4|1610|1610.4|1609.8|1610.6|1610.2|1610.2|1609.8|879
1608544870000|2020-12-21 10:01:10|1610.2|1609.6|1610.8|1610.2|1611|1610.6|1610|1609.6|1092
1608544880000|2020-12-21 10:01:20|1610.6|1609.8|1609.8|1609.2|1610.8|1610.2|1609.6|1609|2034
1608544890000|2020-12-21 10:01:30|1609.6|1609|1610.2|1609.8|1610.2|1609.8|1609.4|1609|500
1608544900000|2020-12-21 10:01:40|1610|1609.6|1610.8|1610.2|1610.8|1610.2|1609.8|1609.6|1758
1608544910000|2020-12-21 10:01:50|1611|1610.4|1611.2|1610.6|1611.4|1610.8|1610.8|1610.2|2453
1608544920000|2020-12-21 10:02:00|1611.4|1610.8|1610.8|1610.2|1611.4|1611|1610.8|1610.2|870
1608544930000|2020-12-21 10:02:10|1611|1610.4|1611|1610.4|1611.2|1610.6|1610.6|1610.2|1703
1608544940000|2020-12-21 10:02:20|1610.8|1610.2|1610.4|1610|1611|1610.4|1610|1609.6|1640
1608544950000|2020-12-21 10:02:30|1610.6|1609.8|1610.8|1610.4|1610.8|1610.6|1610.4|1609.8|662
1608544960000|2020-12-21 10:02:40|1611|1610.2|1611.8|1611.2|1611.8|1611.4|1611|1610.2|1023
1608544970000|2020-12-21 10:02:50|1611.6|1611|1611.6|1611.2|1611.8|1611.6|1611.4|1610.8|531
1608544980000|2020-12-21 10:03:00|1611.8|1611|1609.4|1608.8|1611.8|1611.2|1609.4|1608.8|5343
1608544990000|2020-12-21 10:03:10|1609.6|1609|1609.6|1609|1609.6|1609.2|1608.8|1608.4|1386
1608545000000|2020-12-21 10:03:20|1609.4|1609.2|1609.6|1609|1609.6|1609.4|1609.2|1608.6|209
1608545010000|2020-12-21 10:03:30|1609.4|1608.4|1609|1608.6|1609.6|1608.6|1607.8|1607.6|11348
1608545020000|2020-12-21 10:03:40|1608.8|1608.4|1608.6|1608.2|1608.8|1608.4|1608.4|1608.2|582
1608545030000|2020-12-21 10:03:50|1608.8|1608.4|1608.4|1608.2|1609|1608.8|1608.4|1608.2|3171
1608545040000|2020-12-21 10:04:00|1608.2|1607.8|1608|1607.8|1608.4|1607.8|1607.8|1607.2|1518
1608545050000|2020-12-21 10:04:10|1607.8|1607.4|1607.2|1606.6|1608|1607.4|1606.4|1606.2|4681
1608545060000|2020-12-21 10:04:20|1607.4|1606.8|1607.8|1607.4|1607.8|1607.4|1607.4|1606.6|2158
1608545070000|2020-12-21 10:04:30|1608|1607.6|1608|1607.4|1608.4|1608|1607.8|1607.4|5526
1608545080000|2020-12-21 10:04:40|1607.8|1607.6|1608|1607.8|1608|1607.8|1607.4|1607|1491
1608545090000|2020-12-21 10:04:50|1607.8|1607.6|1606.8|1606.2|1607.8|1607.6|1606.4|1606|6139
1608545100000|2020-12-21 10:05:00|1606.6|1606|1605.8|1605.4|1606.6|1606|1605.4|1605|6498
1608545110000|2020-12-21 10:05:10|1606|1605.6|1606.6|1606.2|1607.2|1607|1606|1605.4|5791
1608545120000|2020-12-21 10:05:20|1606.4|1606|1606.4|1606.2|1606.6|1606.4|1606|1605.6|1877
1608545130000|2020-12-21 10:05:30|1606.2|1605.8|1606.2|1605.8|1606.4|1606|1606|1605.6|93
1608545140000|2020-12-21 10:05:40|1606.4|1605.6|1606.2|1605.6|1606.4|1605.6|1606|1605.4|1292
1608545150000|2020-12-21 10:05:50|1606|1605.8|1606.6|1606|1606.8|1606.6|1606|1605.8|1529
1608545160000|2020-12-21 10:06:00|1606.4|1606.4|1606.6|1606|1606.6|1606.4|1606.2|1605.6|1411
1608545170000|2020-12-21 10:06:10|1606.4|1605.8|1606|1605.6|1606.6|1606|1605.8|1605.4|643
1608545180000|2020-12-21 10:06:20|1605.8|1605.4|1606.4|1606|1606.6|1606|1605.6|1605.2|1608
1608545190000|2020-12-21 10:06:30|1606.6|1605.8|1606.2|1605.6|1606.6|1605.8|1605.8|1605.4|1443
1608545200000|2020-12-21 10:06:40|1606|1605.4|1604.4|1604|1606|1605.4|1604.2|1603.8|15387
1608545210000|2020-12-21 10:06:50|1604.6|1604.2|1604.8|1604.4|1605.2|1605|1604.4|1604|5819
1608545220000|2020-12-21 10:07:00|1605|1604.6|1604|1603.8|1605.2|1604.6|1603.4|1602.8|3053
1608545230000|2020-12-21 10:07:10|1604.2|1604|1604.4|1603.8|1604.8|1604.4|1603.8|1603.4|4870
1608545240000|2020-12-21 10:07:20|1604.6|1604|1604.2|1603.8|1604.6|1604.4|1603.8|1603.4|6934
1608545250000|2020-12-21 10:07:30|1604.4|1604|1604.4|1604|1605.2|1604.8|1604|1603.4|5060
1608545260000|2020-12-21 10:07:40|1604.2|1603.8|1604|1603.6|1604.4|1604|1603.8|1603.2|1022
1608545270000|2020-12-21 10:07:50|1604.2|1603.8|1604|1603.8|1604.2|1603.8|1603.2|1602.6|2874
1608545280000|2020-12-21 10:08:00|1603.8|1603.6|1603.6|1603.2|1604.2|1603.8|1603|1602.6|5781
1608545290000|2020-12-21 10:08:10|1604|1603.4|1604|1603.4|1604.2|1603.8|1603.4|1603.2|326
1608545300000|2020-12-21 10:08:20|1603.8|1603.2|1603.6|1602.8|1604|1603.4|1602.8|1602.6|1537
1608545310000|2020-12-21 10:08:30|1603.8|1603|1604|1603.6|1604|1603.6|1603.8|1602.8|914
1608545320000|2020-12-21 10:08:40|1603.8|1603.2|1603.8|1603.2|1604|1603.8|1603.6|1603.2|1196
1608545330000|2020-12-21 10:08:50|1604|1603.4|1604|1603.8|1604.2|1603.8|1603.6|1603.2|5523
1608545340000|2020-12-21 10:09:00|1603.8|1603.4|1604.6|1604.2|1605.4|1605|1603.8|1603.4|9802
1608545350000|2020-12-21 10:09:10|1604.4|1603.8|1605|1604.4|1605.6|1605.2|1604.4|1603.8|12516
1608545360000|2020-12-21 10:09:20|1604.8|1604.2|1605.8|1605.6|1605.8|1605.6|1604.6|1604.2|3357
1608545370000|2020-12-21 10:09:30|1605.6|1605.4|1605.8|1605.6|1606|1605.6|1605.2|1605|5205
1608545380000|2020-12-21 10:09:40|1605.6|1605.4|1605.8|1605.4|1605.8|1605.6|1605.6|1605.2|645
1608545390000|2020-12-21 10:09:50|1605.6|1605|1605.2|1605|1605.8|1605.6|1605.2|1605|1125
1608545400000|2020-12-21 10:10:00|1605.4|1605.2|1604.2|1603.8|1605.6|1605.2|1604.2|1603.8|2170
1608545410000|2020-12-21 10:10:10|1604.4|1604|1603.8|1603.4|1604.6|1604|1603.8|1603.2|3448
1608545420000|2020-12-21 10:10:20|1603.6||1603.6||1603.8||1603.6||1549
1608545430000|2020-12-21 10:10:30|1603.8|1603.6|1603.4|1603.2|1603.8|1603.6|1603.2|1602.6|2165
1608545440000|2020-12-21 10:10:40|1603.2|1602.8|1603.6|1603.2|1603.6|1603.4|1603.2|1602.8|699
1608545450000|2020-12-21 10:10:50|1603.8|1603.4|1603.8|1603.4|1603.8|1603.6|1603.6|1603.2|3080
1608545460000|2020-12-21 10:11:00|1603.6|1603.2|1605|1604.4|1605.6|1605.4|1603.6|1603.2|6227
1608545470000|2020-12-21 10:11:10|1604.8|1604.2|1604.8|1604.2|1605|1604.8|1604.4|1604|1774
1608545480000|2020-12-21 10:11:20|1605|1604.4|1605.4|1605|1605.6|1605.2|1604.8|1604.2|4264
1608545490000|2020-12-21 10:11:30|1605.6|1605.2|1605.2|1604.8|1605.6|1605.2|1604.8|1604.6|2142
1608545500000|2020-12-21 10:11:40|1605.4|1605|1605.4|1604.8|1605.6|1605.4|1605.2|1604.8|1489
1608545510000|2020-12-21 10:11:50|1605.2|1605|1605|1604.6|1605.4|1605|1604.8|1604.4|3964
1608545520000|2020-12-21 10:12:00|1605.2|1604.4|1604.2|1603.6|1605.2|1604.6|1603.6|1603.2|313
1608545530000|2020-12-21 10:12:10|1604|1603.8|1604|1603.6|1604|1603.8|1603.8|1603.4|250
1608545540000|2020-12-21 10:12:20|1603.8|1603.4|1603.8|1603.4|1604|1603.6|1603.4|1603.2|400
1608545550000|2020-12-21 10:12:30|1603.6|1603.2|1602.6|1602.2|1603.8|1603.4|1602.6|1602.2|16479
1608545560000|2020-12-21 10:12:40|1602.8|1602.4|1603|1602.8|1603.4|1603|1602.6|1602.4|1376
1608545570000|2020-12-21 10:12:50|1602.8|1602.6|1603|1602.6|1603.2|1602.8|1602.8|1602.4|4854
1608545580000|2020-12-21 10:13:00|1603.2|1602.8|1603.4|1603|1603.4|1603.2|1602.6|1602.4|7267
1608545590000|2020-12-21 10:13:10|1603.2|1602.8|1603.2|1602.8|1603.4|1603|1603.2|1602.6|2015
1608545600000|2020-12-21 10:13:20|1603|1603|1603|1602.6|1603|1603|1602.6|1602.4|3415
1608545610000|2020-12-21 10:13:30|1602.8|1602.8|1603|1602.4|1603|1602.8|1602.4|1602.2|2632
1608545620000|2020-12-21 10:13:40|1603.2|1602.6|1603|1602.8|1603.2|1603|1602.8|1602.6|4133
1608545630000|2020-12-21 10:13:50|1602.8|1602.6|1602.6|1602.2|1602.8|1602.6|1602.4|1602.2|4462
1608545640000|2020-12-21 10:14:00|1602.4|1602|1603|1602.8|1603|1602.8|1602.2|1602|3131
1608545650000|2020-12-21 10:14:10|1603.2|1603|1603|1602.6|1603.6|1603.4|1602.8|1602.6|5091
1608545660000|2020-12-21 10:14:20|1602.8|1602.4|1602.2|1601.8|1602.8|1602.4|1602|1601.8|1931
1608545670000|2020-12-21 10:14:30|1602|1601.6|1601.6|1601.2|1602|1601.8|1601.4|1601.2|3745
1608545680000|2020-12-21 10:14:40|1601.4|1601.4|1601.6|1601.2|1601.8|1601.4|1601.4|1601.2|335
1608545690000|2020-12-21 10:14:50|1601.4|1601|1601.6|1601|1601.6|1601.2|1601.2|1601|1789
1608545700000|2020-12-21 10:15:00|1601.4|1601.2|1601.4|1601|1601.8|1601.4|1600.2|1600|11067
1608545710000|2020-12-21 10:15:10|1601.2|1600.8|1603|1602.4|1603.4|1602.8|1601.2|1600.8|14926
1608545720000|2020-12-21 10:15:20|1602.8|1602.2|1603.6|1603.4|1603.6|1603.4|1602.6|1602.2|4386
1608545730000|2020-12-21 10:15:30|1603.8|1603.6|1603.4|1602.8|1604|1603.6|1603.2|1602.6|1221
1608545740000|2020-12-21 10:15:40|1603.6|1603|1604.2|1603.6|1604.4|1604.2|1603.4|1603|7273
1608545750000|2020-12-21 10:15:50|1604.4|1603.8|1605.4|1605|1605.8|1605.4|1604.4|1603.8|11280
1608545760000|2020-12-21 10:16:00|1605.2|1605.2|1604|1603.4|1605.6|1605.2|1603.4|1603.2|3380
1608545770000|2020-12-21 10:16:10|1604.2|1603.6|1604|1603.8|1604.4|1604.2|1604|1603.4|1870
1608545780000|2020-12-21 10:16:20|1604.2|1603.6|1603.8|1603.2|1604.2|1603.8|1603.8|1603.2|191
1608545790000|2020-12-21 10:16:30|1603.6|1603|1603.4|1603.2|1603.8|1603.4|1602.8|1602.4|740
1608545800000|2020-12-21 10:16:40|1603.2|1603|1602.2|1601.8|1603.2|1603|1602.2|1601.8|843
1608545810000|2020-12-21 10:16:50|1602|1601.6|1602.2|1601.6|1602.2|1601.8|1601.8|1601.4|1750
1608545820000|2020-12-21 10:17:00|1602|1601.4|1600.6|1600.2|1602.2|1601.4|1600.6|1600.2|1473
1608545830000|2020-12-21 10:17:10|1600.8|1600.4|1600.4|1600|1600.8|1600.4|1599.8|1599.4|34692
1608545840000|2020-12-21 10:17:20|1600.6|1600.2|1600.6|1600.2|1600.8|1600.6|1600.2|1600|5264
1608545850000|2020-12-21 10:17:30|1600.8|1600.4|1601|1600.8|1601.8|1601.4|1600.6|1600.2|9073
1608545860000|2020-12-21 10:17:40|1600.8|1600.6|1600.8|1600.6|1601.2|1601|1600.6|1600.2|11788
1608545870000|2020-12-21 10:17:50|1601|1600.4|1600.6|1600.4|1601|1600.8|1600.4|1600.2|5062
1608545880000|2020-12-21 10:18:00|1600.4|1600.2|1600.8|1600.4|1600.8|1600.6|1600.4|1600.2|3520
1608545890000|2020-12-21 10:18:10|1600.6|1600.6|1600.6|1600.4|1600.8|1600.6|1600.6|1600.4|3194
1608545900000|2020-12-21 10:18:20|1600.8|1600.2|1601|1600.6|1601|1600.8|1600.4|1600.2|6746
1608545910000|2020-12-21 10:18:30|1601.2|1600.8|1602.2|1601.6|1602.2|1601.8|1601|1600.6|11143
1608545920000|2020-12-21 10:18:40|1602|1601.4|1603.2|1602.8|1603.8|1603.2|1601.4|1601.2|9523
1608545930000|2020-12-21 10:18:50|1603.4|1603|1602.4|1602|1603.4|1603|1602.2|1602|7243
1608545940000|2020-12-21 10:19:00|1602.6|1602.2|1604|1603.4|1604|1603.8|1602.6|1602.2|2443
1608545950000|2020-12-21 10:19:10|1603.8|1603.6|1604.6|1604.2|1605|1604.6|1603.8|1603.6|4608
1608545960000|2020-12-21 10:19:20|1604.4|1604|1604|1603.4|1604.6|1604.2|1603.6|1603.2|2427
1608545970000|2020-12-21 10:19:30|1603.8|1603.6|1603.6|1603.2|1604|1603.6|1603.2|1603|2656
1608545980000|2020-12-21 10:19:40|1603.8|1603.4|1603.4|1603|1604|1603.6|1603.2|1602.8|1896
1608545990000|2020-12-21 10:19:50|1603.6|1603.2|1603.2|1603|1603.6|1603.2|1603|1602.8|2345
1608546000000|2020-12-21 10:20:00|1603.4|1603.2|1603|1602.4|1603.4|1603.2|1602.6|1602.4|3587
1608546010000|2020-12-21 10:20:10|1602.8|1602.6|1601.8|1601.2|1603.2|1603|1601.4|1601|8205
1608546020000|2020-12-21 10:20:20|1601.6|1601|1601|1600.4|1601.6|1601|1600.6|1600.2|1466
1608546030000|2020-12-21 10:20:30|1600.8|1600.2|1600.4|1600|1600.8|1600.4|1599.6|1599.2|5386
1608546040000|2020-12-21 10:20:40|1600.6|1600.2|1600.6|1600.2|1600.8|1600.4|1600.2|1599.8|1081
1608546050000|2020-12-21 10:20:50|1600.4|1600|1600|1599.6|1600.6|1600.2|1599.6|1599.4|1728
1608546060000|2020-12-21 10:21:00|1599.8|1599.4|1600|1599.8|1600.2|1600|1599.8|1599.4|2554
1608546070000|2020-12-21 10:21:10|1599.8|1599.6|1599.6|1599.2|1599.8|1599.6|1599.4|1599|1966
1608546080000|2020-12-21 10:21:20|1599.4|1599|1599.6|1599.2|1599.6|1599.2|1599.4|1599|480
1608546090000|2020-12-21 10:21:30|1599.4|1599|1599.4|1599|1599.6|1599.4|1599.4|1599|2567
1608546100000|2020-12-21 10:21:40|1599.2|1599.2|1598.8|1598.6|1599.2|1599.2|1598.6|1598.4|1937
1608546110000|2020-12-21 10:21:50|1599|1598.2|1598.8|1598.4|1599|1598.8|1598.4|1598.2|3299
1608546120000|2020-12-21 10:22:00|1598.6|1598.2|1598.8|1598.6|1598.8|1598.6|1598.6|1598.2|1801
1608546130000|2020-12-21 10:22:10|1598.6|1598.4|1598.6|1598.2|1598.8|1598.6|1598.2|1598|4576
1608546140000|2020-12-21 10:22:20|1598.4|1598|1598|1597.6|1598.4|1598|1597.6|1597|4323
1608546150000|2020-12-21 10:22:30|1597.8|1597.4|1596.6|1596.4|1598.2|1597.6|1596.6|1596.4|8158
1608546160000|2020-12-21 10:22:40|1596.2|1596.2|1597.2|1596.6|1597.6|1597.2|1596.2|1596|3646
1608546170000|2020-12-21 10:22:50|1597|1596.4|1596.4|1596|1597.2|1596.8|1596.4|1596|1743
1608546180000|2020-12-21 10:23:00|1596.2|1595.8|1596.8|1596.2|1596.8|1596.4|1596|1595.8|7689
1608546190000|2020-12-21 10:23:10|1596.6|1596|1595.8|1595.2|1596.8|1596|1595.6|1595|5818
1608546200000|2020-12-21 10:23:20|1595.6|1595|1595.8|1595.4|1596|1595.8|1595.6|1595|616
1608546210000|2020-12-21 10:23:30|1595.6|1595.2|1595.2|1594.8|1595.8|1595.4|1594.4|1594.2|6608
1608546220000|2020-12-21 10:23:40|1595|1594.6|1594.4|1594|1595|1594.6|1593.8|1593.4|4479
1608546230000|2020-12-21 10:23:50|1594.2|1593.8|1593.4|1593|1594.4|1594.2|1593.4|1593|907
1608546240000|2020-12-21 10:24:00|1593.8|1593.2|1593.6|1593.2|1593.8|1593.6|1593.2|1593|1210
1608546250000|2020-12-21 10:24:10|1593.4|1593|1593.4|1593|1593.6|1593.4|1593.4|1593|725
1608546260000|2020-12-21 10:24:20|1593.2|1592.8|1592.6|1592.2|1593.4|1592.8|1592|1591.8|8445
1608546270000|2020-12-21 10:24:30|1592.4|1592|1591.8|1591.4|1592.8|1592.6|1591.4|1591.2|5099
1608546280000|2020-12-21 10:24:40|1592|1591.2|1591.6|1591.2|1592.2|1592|1591.6|1591.2|1711
1608546290000|2020-12-21 10:24:50|1591.8|1591.4|1591.8|1591.6|1592.6|1592.2|1590.6|1590.2|10446
1608546300000|2020-12-21 10:25:00|1592|1591.4|1592|1591.8|1592.4|1592.2|1591.4|1590.8|9013
1608546310000|2020-12-21 10:25:10|1592.2|1592|1591.4|1591|1592.2|1592|1591.2|1590.8|3952
1608546320000|2020-12-21 10:25:20|1591.6|1591.2|1591.6|1591|1591.8|1591.6|1591.6|1591|2344
1608546330000|2020-12-21 10:25:30|1591.4|1591.2|1591|1590.6|1591.6|1591.2|1589.4|1589.2|18493
1608546340000|2020-12-21 10:25:40|1590.8|1590.4|1590.2|1589.8|1591|1590.6|1590|1589.6|1565
1608546350000|2020-12-21 10:25:50|1590.4|1590|1590.4|1589.8|1590.4|1590|1590|1589.6|300
1608546360000|2020-12-21 10:26:00|1590.2|1589.6|1590|1589.6|1590.4|1590|1589.6|1589|4497
1608546370000|2020-12-21 10:26:10|1590.2|1589.8|1589.8|1589.2|1590.8|1590.6|1589.6|1589.2|6278
1608546380000|2020-12-21 10:26:20|1590|1589|1589.8|1589.2|1590|1589.6|1589.6|1589|2369
1608546390000|2020-12-21 10:26:30|1590|1589.4|1591|1590.4|1591.2|1591|1589.8|1589.2|10816
1608546400000|2020-12-21 10:26:40|1590.8|1590|1591|1590.6|1592|1591.6|1590.2|1589.6|10914
1608546410000|2020-12-21 10:26:50|1591.4|1590.8|1590.6|1590.2|1591.8|1591.2|1589.8|1589.6|5768
1608546420000|2020-12-21 10:27:00|1590.4|1590|1589.6|1589.2|1590.4|1590|1589.2|1589|4661
1608546430000|2020-12-21 10:27:10|1589.4|1589|1589.6|1589.2|1590|1589.6|1589|1588.6|4545
1608546440000|2020-12-21 10:27:20|1589.8|1589.4|1589.4|1588.8|1590|1589.8|1589|1588.6|6459
1608546450000|2020-12-21 10:27:30|1589.6|1589|1589|1588.4|1589.6|1589.2|1588.6|1588.2|4694
1608546460000|2020-12-21 10:27:40|1588.8|1588.6|1588.6|1588|1589.2|1588.6|1588.6|1588|3015
1608546470000|2020-12-21 10:27:50|1588.4|1587.8|1588.6|1588.2|1588.8|1588.4|1588|1587.8|7100
1608546480000|2020-12-21 10:28:00|1588.4|1587.8|1588.2|1587.8|1589.2|1588.8|1587.4|1587|8682
1608546490000|2020-12-21 10:28:10|1587.8|1587.6|1587.4|1587|1588.2|1587.8|1587|1586.6|18357
1608546500000|2020-12-21 10:28:20|1587.6|1587.2|1587.4|1587|1587.8|1587.4|1586.8|1586.6|2678
1608546510000|2020-12-21 10:28:30|1587.8|1587.2|1588.2|1587.6|1588.6|1588.2|1587|1586.8|14117
1608546520000|2020-12-21 10:28:40|1588.4|1587.8|1588|1587.6|1588.8|1588.4|1587.6|1587.2|5259
1608546530000|2020-12-21 10:28:50|1588.2|1587.8|1587.6|1587.2|1588.4|1588.2|1587.4|1587.2|2431
1608546540000|2020-12-21 10:29:00|1587.8|1587.4|1589.4|1589|1589.4|1589|1587.6|1587|3615
1608546550000|2020-12-21 10:29:10|1589.2|1588.8|1590.8|1590.4|1591.8|1591.6|1589.2|1588.6|9956
1608546560000|2020-12-21 10:29:20|1590.6|1590.2|1589.4|1588.8|1590.6|1590.2|1588.8|1588.2|3036
1608546570000|2020-12-21 10:29:30|1589.6|1589|1588.4|1588|1589.8|1589.4|1587.8|1587.6|3123
1608546580000|2020-12-21 10:29:40|1588.6|1588.2|1589.8|1589.2|1590.2|1589.8|1588.6|1588|4450
1608546590000|2020-12-21 10:29:50|1589.6|1589|1589|1588.4|1589.8|1589.4|1588.4|1588|2071
1608546600000|2020-12-21 10:30:00|1588.8|1588.2|1586.2|1585.8|1589|1588.8|1585.8|1585.6|19747
1608546610000|2020-12-21 10:30:10|1586.4|1585.6|1586.4|1586|1586.8|1586.4|1585.2|1585|10427
1608546620000|2020-12-21 10:30:20|1586.8|1585.8|1586.8|1586.4|1587.8|1587.4|1586.4|1585.8|6491
1608546630000|2020-12-21 10:30:30|1586.6|1586.2|1587.4|1586.8|1587.6|1587.2|1586|1585.6|4234
1608546640000|2020-12-21 10:30:40|1587.2|1586.6|1587.8|1587.2|1588|1587.8|1587|1586.4|4291
1608546650000|2020-12-21 10:30:50|1587.6|1587|1588.6|1588|1588.8|1588.2|1586.8|1586.4|1417
1608546660000|2020-12-21 10:31:00|1588.4|1587.8|1586.2|1586|1588.6|1588.2|1586.2|1586|8176
1608546670000|2020-12-21 10:31:10|1586|1585.4|1584.6|1584.2|1586.2|1585.8|1584.6|1584|17633
1608546680000|2020-12-21 10:31:20|1584.4|1584|1584.6|1583.8|1585|1584.6|1583.8|1583.2|11246
1608546690000|2020-12-21 10:31:30|1584.4|1584|1583.8|1583.6|1584.6|1584.4|1583.8|1583.4|2340
1608546700000|2020-12-21 10:31:40|1583.6|1583.2|1583.2|1582.6|1584.4|1584.2|1583|1582.4|11512
1608546710000|2020-12-21 10:31:50|1583|1582.4|1583.2|1582.6|1583.2|1583|1582.4|1582|3866
1608546720000|2020-12-21 10:32:00|1583|1582.4|1582.8|1582|1583|1582.8|1582.4|1582|3910
1608546730000|2020-12-21 10:32:10|1582.6|1581.8|1582.6|1582.2|1582.8|1582.6|1581.6|1581|7687
1608546740000|2020-12-21 10:32:20|1582.4|1582|1581.8|1581.4|1582.4|1582|1581.4|1581|17402
1608546750000|2020-12-21 10:32:30|1581.6|1581.2|1582|1581.6|1582.2|1582|1581.4|1581|4391
1608546760000|2020-12-21 10:32:40|1582.2|1581.4|1581.6|1581.2|1582.2|1582|1581.4|1581|4097
1608546770000|2020-12-21 10:32:50|1581.4|1581|1581.6|1581.2|1581.8|1581.4|1581.2|1581|4149
1608546780000|2020-12-21 10:33:00|1581.8|1581.4|1583|1582.6|1583|1582.6|1581.8|1581.2|9402
1608546790000|2020-12-21 10:33:10|1583.2|1582.8|1582|1581.4|1583.6|1583|1581.8|1581.4|2323
1608546800000|2020-12-21 10:33:20|1582.2|1581.6|1583.4|1582.8|1583.4|1582.8|1582.2|1581.4|9730
1608546810000|2020-12-21 10:33:30|1583|1583|1581.8|1581.6|1583.8|1583.4|1581.8|1581.2|2933
1608546820000|2020-12-21 10:33:40|1581.6|1581.4|1582.6|1581.8|1582.6|1582.2|1581.6|1581|4701
1608546830000|2020-12-21 10:33:50|1582.4|1582|1583.8|1583|1583.8|1583.4|1581.8|1581.6|3558
1608546840000|2020-12-21 10:34:00|1583.6|1582.8|1583|1582.6|1583.8|1583.4|1583|1582.4|4622
1608546850000|2020-12-21 10:34:10|1583.2|1582.8|1584.6|1584.2|1584.6|1584.4|1582.4|1582|6174
1608546860000|2020-12-21 10:34:20|1584.8|1584.4|1587.2|1586.4|1587.4|1586.8|1584.8|1584|2746
1608546870000|2020-12-21 10:34:30|1587.6|1586.6|1586|1585.2|1587.8|1587.4|1585.6|1585.2|11920
1608546880000|2020-12-21 10:34:40|1585.8|1585|1586.2|1585.6|1587.4|1586.8|1585|1584.6|4136
1608546890000|2020-12-21 10:34:50|1586|1585.4|1585.8|1585.2|1587|1586.4|1585.2|1584.8|7171
1608546900000|2020-12-21 10:35:00|1586|1585.4|1586|1585.6|1586.8|1586.4|1585.8|1585.2|3282
1608546910000|2020-12-21 10:35:10|1586.2|1585.8|1587.8|1587.4|1588.4|1588.2|1586|1585.4|2879
1608546920000|2020-12-21 10:35:20|1588|1587.2|1587.8|1587.2|1588.2|1587.8|1587|1586.8|1758
1608546930000|2020-12-21 10:35:30|1587.6|1587.4|1590.2|1589.8|1590.2|1589.8|1587.6|1587.4|3635
1608546940000|2020-12-21 10:35:40|1590.4|1590|1589.6|1589.2|1591|1590.6|1589.4|1588.8|2658
1608546950000|2020-12-21 10:35:50|1589.4|1589|1589.4|1588.8|1589.4|1589|1588.8|1588.4|957
1608546960000|2020-12-21 10:36:00|1589.2|1588.6|1588.2|1587.6|1589.6|1589.2|1587.6|1587.4|4757
1608546970000|2020-12-21 10:36:10|1588.4|1587.8|1588.6|1588|1588.8|1588.6|1588.4|1587.4|943
1608546980000|2020-12-21 10:36:20|1588.8|1588.2|1588.6|1588.2|1588.8|1588.2|1588.6|1588|0
1608546990000|2020-12-21 10:36:30|1588.4|1588|1588.4|1587.8|1588.4|1588.2|1587.8|1587.2|1081
1608547000000|2020-12-21 10:36:40|1588.2|1587.6|1587.6|1587.2|1588.2|1587.6|1587.2|1586.6|1730
1608547010000|2020-12-21 10:36:50|1587.4|1587|1586.6|1586|1587.4|1587|1586.6|1585.8|535
1608547020000|2020-12-21 10:37:00|1586.4|1586.2|1586.6|1585.8|1586.6|1586.2|1585.8|1585.2|1828
1608547030000|2020-12-21 10:37:10|1586.4|1585.6|1587.8|1587.2|1587.8|1587.4|1586.2|1585.6|5944
1608547040000|2020-12-21 10:37:20|1587.6|1587|1587.8|1587.2|1588|1587.6|1587|1586.4|7214
1608547050000|2020-12-21 10:37:30|1588|1587.4|1589|1588.6|1589.2|1588.8|1587.6|1587.2|3431
1608547060000|2020-12-21 10:37:40|1589.2|1588.4|1590.2|1589.8|1590.6|1590|1589.2|1588.4|4818
1608547070000|2020-12-21 10:37:50|1590|1589.6|1589.6|1589.2|1590.2|1589.8|1589.4|1589|8511
1608547080000|2020-12-21 10:38:00|1590|1589.4|1589.2|1588.6|1590|1589.6|1588.8|1588.4|495
1608547090000|2020-12-21 10:38:10|1589.6|1588.8|1591|1590.4|1591.2|1590.8|1589.2|1588.6|7007
1608547100000|2020-12-21 10:38:20|1590.8|1590.6|1593.2|1592.8|1593.4|1592.8|1590.4|1590|6521
1608547110000|2020-12-21 10:38:30|1593.4|1593|1593.4|1593|1593.6|1593.4|1592.6|1592.2|3165
1608547120000|2020-12-21 10:38:40|1593.2|1592.8|1593.4|1592.8|1593.4|1592.8|1591.8|1591.6|3269
1608547130000|2020-12-21 10:38:50|1593.2|1592.6|1593.6|1593.2|1594|1593.6|1592.2|1591.8|10767
1608547140000|2020-12-21 10:39:00|1593.8|1593.4|1593.2|1592.6|1593.8|1593.4|1592.4|1592|2336
1608547150000|2020-12-21 10:39:10|1593.4|1592.8|1593.8|1593|1594|1593.8|1593.2|1592.6|930
1608547160000|2020-12-21 10:39:20|1593.4|1592.8|1594.6|1594.2|1594.6|1594.2|1593|1592.4|3594
1608547170000|2020-12-21 10:39:30|1594.4|1594|1594.4|1593.8|1594.4|1594|1593.2|1592.8|3446
1608547180000|2020-12-21 10:39:40|1594.2|1593.6|1594|1593.4|1594.4|1593.8|1594|1593.4|459
1608547190000|2020-12-21 10:39:50|1593.8|1593.2|1592.8|1592.2|1594|1593.8|1592.8|1592.2|2485
1608547200000|2020-12-21 10:40:00|1593|1592.4|1592.6|1592.2|1593.2|1592.6|1591.6|1591.2|4749
1608547210000|2020-12-21 10:40:10|1592.4|1592|1591|1590.6|1592.6|1592.4|1590.6|1590.2|9780
1608547220000|2020-12-21 10:40:20|1591.2|1590.4|1592.4|1591.8|1592.4|1592|1591|1590.4|7156
1608547230000|2020-12-21 10:40:30|1592.6|1592|1591|1590.4|1592.6|1592.2|1590.8|1590.2|451
1608547240000|2020-12-21 10:40:40|1590.8|1590.2|1590.6|1590.2|1591|1590.6|1590.6|1590|0
1608547250000|2020-12-21 10:40:50|1590.4|1590|1590.8|1590.2|1591|1590.8|1590.4|1590|1693
1608547260000|2020-12-21 10:41:00|1590.6|1590|1590.6|1590|1590.8|1590.6|1589.6|1589|6621
1608547270000|2020-12-21 10:41:10|1590.8|1590.2|1590.8|1590.4|1591.8|1591.2|1590.6|1590|3313
1608547280000|2020-12-21 10:41:20|1591|1590.6|1591.6|1591.2|1592.6|1592.2|1591|1590.4|2099
1608547290000|2020-12-21 10:41:30|1591.4|1591|1592|1591.6|1592.2|1591.6|1591.2|1590.8|426
1608547300000|2020-12-21 10:41:40|1591.8|1591.4|1591.6|1591.2|1591.8|1591.4|1591.4|1590.8|120
1608547310000|2020-12-21 10:41:50|1591.4|1591|1591.8|1591.4|1591.8|1591.4|1591|1590.6|3624
1608547320000|2020-12-21 10:42:00|1591.6|1591.2|1591.6|1591|1592.4|1591.8|1591.6|1591|2110
1608547330000|2020-12-21 10:42:10|1591.4|1590.8|1592.4|1591.8|1592.4|1592|1590.2|1590|7956
1608547340000|2020-12-21 10:42:20|1592.2|1591.6|1591.8|1591.4|1592.2|1591.8|1591.2|1590.8|3625
1608547350000|2020-12-21 10:42:30|1591.6|1591.6|1592.6|1592|1592.8|1592.4|1591.6|1591.6|3147
1608547360000|2020-12-21 10:42:40||1592.2||1592||1592.2||1592|0
1608547370000|2020-12-21 10:42:50|1592.4|1591.8|1592|1591.6|1592.6|1592.2|1592|1591.6|2390
1608547380000|2020-12-21 10:43:00|1592.2|1591.8|1592|1591.6|1592.4|1592|1591.6|1591.2|2891
1608547390000|2020-12-21 10:43:10|1591.8|1591.4|1591|1590.6|1592|1591.6|1591|1590.6|3023
1608547400000|2020-12-21 10:43:20|1591.2|1590.8|1591.2|1591|1591.8|1591.4|1591.2|1590.8|6355
1608547410000|2020-12-21 10:43:30|1591.6|1591.2|1592.2|1591.6|1592.2|1591.8|1591.2|1591|11438
1608547420000|2020-12-21 10:43:40|1592|1591.8|1593|1592.4|1593.8|1593.2|1592|1591.8|3103
1608547430000|2020-12-21 10:43:50|1593.2|1592.2|1593|1592.4|1593.2|1592.8|1592.8|1592.2|610
1608547440000|2020-12-21 10:44:00|1592.8|1592.2|1592.4|1592.2|1592.8|1592.4|1592.4|1591.8|1032
1608547450000|2020-12-21 10:44:10|1592.6|1592|1592.8|1592.6|1593|1592.8|1592.6|1592|1403
1608547460000|2020-12-21 10:44:20|1593|1592.4|1593|1592.8|1593|1592.8|1592.6|1591.8|2203
1608547470000|2020-12-21 10:44:30|1592.8|1592.6|1592.4|1592|1593|1592.6|1592|1591.8|409
1608547480000|2020-12-21 10:44:40|1592.6|1592.2|1593.8|1593.4|1594|1593.4|1592.2|1591.8|4743
1608547490000|2020-12-21 10:44:50|1594|1593|1593.4|1593|1594|1593.4|1593.2|1592.6|2920
1608547500000|2020-12-21 10:45:00|1593.6|1593.2|1592.8|1592.4|1593.6|1593.4|1592|1591.8|2958
1608547510000|2020-12-21 10:45:10|1592.6|1592.2|1592.4|1592|1593|1592.8|1592.2|1591.8|2336
1608547520000|2020-12-21 10:45:20|1592.2|1591.8|1592|1591.8|1592.4|1592|1592|1591.8|0
1608547530000|2020-12-21 10:45:30|1592.4|1592|1592.4|1592|1592.4|1592|1592.4|1592|820
1608547540000|2020-12-21 10:45:40|1592.2|1591.8|1592|1591.6|1592.6|1592.4|1591.2|1590.8|6869
1608547550000|2020-12-21 10:45:50|1592.2|1592|1592.4|1592.2|1592.8|1592.6|1592|1592|2414
1608547560000|2020-12-21 10:46:00|1592.6|1592.4|1591|1590.4|1592.6|1592.4|1590.4|1590|8210
1608547570000|2020-12-21 10:46:10|1590.8|1590.6|1590|1589.6|1591|1590.6|1589.8|1589.4|6186
1608547580000|2020-12-21 10:46:20|1589.8|1589.4|1590.6|1590|1590.6|1590.4|1589.6|1589|6909
1608547590000|2020-12-21 10:46:30|1590.8|1590.2|1591.4|1591|1591.8|1591.4|1590.6|1590|5292
1608547600000|2020-12-21 10:46:40|1591.6|1591.2|1590|1589.8|1591.6|1591.2|1590|1589.8|1954
1608547610000|2020-12-21 10:46:50|1590.2|1590|1590.4|1590|1590.8|1590.4|1590.2|1590|581
1608547620000|2020-12-21 10:47:00|1590.6|1590.2|1589.8|1589.2|1590.6|1590.2|1589.6|1589|1373
1608547630000|2020-12-21 10:47:10|1589.6|1589.4|1589.4|1589|1589.8|1589.6|1589.2|1589|9
1608547640000|2020-12-21 10:47:20|1589.2|1589.2|1588.2|1588|1589.4|1589.2|1588.2|1588|8066
1608547650000|2020-12-21 10:47:30|1588|1587.6|1588|1587.4|1588.8|1588.4|1587.8|1587.2|1389
1608547660000|2020-12-21 10:47:40|1588.2|1587|1587.6|1587.2|1588.2|1587.6|1587.4|1587|239
1608547670000|2020-12-21 10:47:50|1587.8|1587|1587.6|1587.2|1587.8|1587.4|1586.8|1586.6|2091
1608547680000|2020-12-21 10:48:00|1587.8|1587.4|1587.6|1587.2|1587.8|1587.6|1587.4|1587.2|785
1608547690000|2020-12-21 10:48:10|1587.8|1587.4|1587.4|1587|1587.8|1587.6|1587|1586.8|4125
1608547700000|2020-12-21 10:48:20|1587.2|1586.8|1587|1586.8|1587.4|1587|1586.8|1586.6|897
1608547710000|2020-12-21 10:48:30|1586.8|1586.6|1586.8|1586.4|1587|1586.6|1586.8|1586.2|1208
1608547720000|2020-12-21 10:48:40|1586.6|1586.2|1586.4|1586|1586.6|1586.4|1586.2|1586|635
1608547730000|2020-12-21 10:48:50|1586.2|1585.8|1585.6|1585.2|1586.4|1586|1585.6|1585|4164
1608547740000|2020-12-21 10:49:00|1585.8|1585.4|1585.4|1584.8|1586|1585.6|1584.8|1584.6|5867
1608547750000|2020-12-21 10:49:10|1585.6|1585|1586.4|1586|1586.4|1586.2|1585.6|1585|5043
1608547760000|2020-12-21 10:49:20|1586.2|1585.8|1586.2|1585.6|1586.4|1586.2|1585.2|1585|1024
1608547770000|2020-12-21 10:49:30|1586|1585.2|1585.8|1585.2|1586.2|1585.8|1585.4|1585|1930
1608547780000|2020-12-21 10:49:40|1586|1585.4|1585.8|1585.4|1586|1585.8|1585.6|1585.2|221
1608547790000|2020-12-21 10:49:50|1585.6|1585.6|1585.4|1585.2|1585.8|1585.6|1585.4|1585.2|146
1608547800000|2020-12-21 10:50:00|1585.6|1585|1585.6|1585.2|1586|1585.8|1585.4|1585|3977
1608547810000|2020-12-21 10:50:10|1585.4|1585|1587.2|1586.4|1587.4|1586.8|1585.4|1585|5440
1608547820000|2020-12-21 10:50:20|1587|1586.6|1588|1587.6|1588.8|1588.2|1586.8|1586.4|6281
1608547830000|2020-12-21 10:50:30|1588.2|1587.4|1586|1585.4|1588.2|1587.6|1585.6|1585.2|1826
1608547840000|2020-12-21 10:50:40|1585.8|1585.2|1585.6|1585.2|1586.4|1586|1585.2|1585|2611
1608547850000|2020-12-21 10:50:50|1585.4|1585|1586.4|1585.8|1586.6|1586|1584.6|1584.2|4988
1608547860000|2020-12-21 10:51:00|1586.2|1585.6|1585.6|1585|1586.2|1585.6|1584.4|1584|6032
1608547870000|2020-12-21 10:51:10|1585.4|1584.8|1584.4|1584|1585.6|1585.2|1584.4|1584|420
1608547880000|2020-12-21 10:51:20|1584.2|1583.6|1584.2|1583.8|1584.8|1584.2|1583.8|1583.4|1668
1608547890000|2020-12-21 10:51:30|1584.4|1583.6|1584.8|1584.6|1585|1584.6|1584|1583.4|3270
1608547900000|2020-12-21 10:51:40|1585|1584.4|1583.8|1583.6|1585|1584.8|1583.6|1583|1801
1608547910000|2020-12-21 10:51:50|1583.6|1583.4|1583.6|1583|1584.6|1584.2|1582.6|1582.4|8835
1608547920000|2020-12-21 10:52:00|1583.4|1582.8|1583.2|1583|1583.6|1583.4|1583.2|1582.8|1075
1608547930000|2020-12-21 10:52:10|1583|1582.6|1582.8|1582.2|1583|1582.6|1582.4|1582|3542
1608547940000|2020-12-21 10:52:20|1582.6|1582|1582.4|1582|1582.8|1582.2|1582.4|1582|0
1608547950000|2020-12-21 10:52:30|1582.2|1581.8|1581.2|1580.6|1582.4|1581.8|1580.8|1580.4|29169
1608547960000|2020-12-21 10:52:40|1581|1580.4|1580.8|1580.2|1581.2|1580.8|1580.4|1580.2|5913
1608547970000|2020-12-21 10:52:50|1580.6|1580.4|1578.8|1578.2|1580.8|1580.4|1578.6|1578.2|38981
1608547980000|2020-12-21 10:53:00|1578.6|1578.4|1578.8|1578.2|1579.6|1579.2|1578.2|1577.8|10880
1608547990000|2020-12-21 10:53:10|1579.2|1578.4|1579.2|1578.6|1580|1579.8|1578.8|1578.4|10341
1608548000000|2020-12-21 10:53:20|1579|1578.4|1578|1577.6|1579|1578.6|1576.4|1576|9209
1608548010000|2020-12-21 10:53:30|1578.2|1577.8|1578|1577.6|1578.4|1578|1576.2|1575.8|6273
1608548020000|2020-12-21 10:53:40|1578.2|1577.8|1581.8|1581.4|1581.8|1581.4|1578|1577.6|13333
1608548030000|2020-12-21 10:53:50|1581.6|1581|1579.4|1578.8|1581.6|1581|1578.6|1578.2|4487
1608548040000|2020-12-21 10:54:00|1579.6|1579|1580.2|1579.6|1580.4|1580|1579.4|1578.8|12972
1608548050000|2020-12-21 10:54:10|1580.4|1579.8|1580.2|1579.6|1580.4|1580.2|1577.6|1577.4|32065
1608548060000|2020-12-21 10:54:20|1580|1579|1580.4|1580|1580.6|1580.4|1579.4|1579|6382
1608548070000|2020-12-21 10:54:30|1580.2|1580.2|1580.2|1579.8|1580.6|1580.2|1579.8|1579.4|5810
1608548080000|2020-12-21 10:54:40|1580.4|1580|1580.8|1580.2|1581.4|1581|1580.4|1579.8|8754
1608548090000|2020-12-21 10:54:50|1580.6|1580|1581.4|1580.6|1582|1581.6|1580.4|1579.8|7196
1608548100000|2020-12-21 10:55:00|1581.2|1580.8|1582|1581.6|1582|1581.6|1581|1580.6|2318
1608548110000|2020-12-21 10:55:10|1581.8|1581.4|1580.8|1580.2|1582|1581.6|1580.4|1579.8|2016
1608548120000|2020-12-21 10:55:20|1581|1580.4|1581|1580.6|1581.2|1580.6|1580.4|1580|682
1608548130000|2020-12-21 10:55:30|1581.2|1580.8|1579.8|1579.4|1581.4|1581|1579.6|1579.2|8293
1608548140000|2020-12-21 10:55:40|1579.6|1579.2|1580.2|1579.8|1580.6|1580.4|1579.6|1579.2|2605
1608548150000|2020-12-21 10:55:50|1580|1579.6|1580.2|1579.8|1580.2|1580|1579.8|1579.2|6631
1608548160000|2020-12-21 10:56:00|1580|1579.6|1580.2|1579.6|1580.2|1580|1579.4|1579|20125
1608548170000|2020-12-21 10:56:10|1579.8|1579.4|1580.2|1579.4|1580.6|1580.2|1579.4|1579|16267
1608548180000|2020-12-21 10:56:20|1580|1579.6|1579.8|1579.2|1580.2|1580|1578.6|1578|13437
1608548190000|2020-12-21 10:56:30|1579.6|1579|1580.2|1579.4|1580.2|1580|1579.2|1578.4|7526
1608548200000|2020-12-21 10:56:40|1580|1579.2|1580.2|1579.4|1581|1580.2|1579.6|1579|9005
1608548210000|2020-12-21 10:56:50|1580|1579.6|1580.8|1580.2|1580.8|1580.4|1579.8|1579.2|3635
1608548220000|2020-12-21 10:57:00|1580.6|1580.4|1580.2|1579.6|1580.8|1580.4|1579|1578.6|21144
1608548230000|2020-12-21 10:57:10|1580.4|1579.8|1578.8|1578.2|1580.6|1580.2|1578.2|1577.6|25186
1608548240000|2020-12-21 10:57:20|1578.6|1578|1577.2|1576.4|1578.8|1578.2|1576.8|1576.2|353
1608548250000|2020-12-21 10:57:30|1577|1576.2|1577|1576.4|1577.8|1577.4|1576.2|1576|3614
1608548260000|2020-12-21 10:57:40|1577.2|1576.6|1577.2|1577|1577.6|1577.2|1576.8|1576.2|4446
1608548270000|2020-12-21 10:57:50|1577.4|1577.2|1584.6|1583.8|1584.6|1583.8|1577.4|1577.2|10849
1608548280000|2020-12-21 10:58:00|1584.8|1584|1584.4|1583.6|1585|1584.6|1583.2|1582.2|2495
1608548290000|2020-12-21 10:58:10|1584.2|1583.4|1584.6|1584|1587|1586|1582.8|1582|5116
1608548300000|2020-12-21 10:58:20|1584.4|1583.8|1584.8|1584.2|1584.8|1584.4|1583.4|1582.8|2046
1608548310000|2020-12-21 10:58:30|1584.6|1584.4|1585|1584.4|1585.6|1585|1584|1583.4|2031
1608548320000|2020-12-21 10:58:40|1584.8|1584.2|1584|1583.4|1585|1584.6|1583.8|1583|1977
1608548330000|2020-12-21 10:58:50|1583.8|1583.2|1583.4|1582.6|1584|1583.4|1582.2|1581.6|3483
1608548340000|2020-12-21 10:59:00|1583.2|1582.4|1583.6|1583|1583.8|1583.4|1582.4|1581.8|5287
1608548350000|2020-12-21 10:59:10|1583.8|1582.6|1584|1583.4|1584.4|1584|1582.8|1582|7479
1608548360000|2020-12-21 10:59:20|1584.2|1583.6|1583|1582.6|1584.4|1584|1582.4|1582|7127
1608548370000|2020-12-21 10:59:30|1582.8|1582.4|1581.8|1581.2|1583|1582.6|1581.4|1581|4161
1608548380000|2020-12-21 10:59:40|1581.6|1581|1580.6|1580.2|1582|1581.6|1580|1579.4|4195
1608548390000|2020-12-21 10:59:50|1580.8|1580.4|1581.2|1580.6|1581.8|1581.4|1580.4|1580.2|7281
1608548400000|2020-12-21 11:00:00|1581.4|1580.8|1580.6|1580.2|1582|1581.4|1580.2|1579.6|2150
1608548410000|2020-12-21 11:00:10|1580.4|1579.8|1581.4|1581|1582|1581.4|1580.4|1579.6|2534
1608548420000|2020-12-21 11:00:20|1581.6|1581.2|1585.2|1584.6|1585.8|1585.2|1581.6|1581|10347
1608548430000|2020-12-21 11:00:30|1585|1584.4|1583.8|1583.2|1585.2|1584.8|1582.2|1581.4|1969
1608548440000|2020-12-21 11:00:40|1584|1583|1584.2|1583.6|1584.6|1584|1583|1582.4|1082
1608548450000|2020-12-21 11:00:50|1584.4|1583.8|1585|1584.6|1585.8|1585.4|1584.2|1583.6|5440
1608548460000|2020-12-21 11:01:00|1584.8|1584.4|1583.2|1582.6|1585|1584.6|1582.8|1582.2|2358
1608548470000|2020-12-21 11:01:10|1583.4|1582.8|1583.2|1582.6|1583.6|1583.2|1582.6|1582|394
1608548480000|2020-12-21 11:01:20|1583|1582.4|1584.8|1584|1584.8|1584.4|1582.8|1582.4|528
1608548490000|2020-12-21 11:01:30|1585|1584.2|1585.2|1584.6|1585.8|1585.4|1583.8|1583.4|3863
1608548500000|2020-12-21 11:01:40|1585|1584.8|1585|1584.4|1585.2|1585|1583.8|1583.2|6271
1608548510000|2020-12-21 11:01:50|1584.8|1584.2|1584.6|1584.2|1585.2|1584.8|1583.8|1583.4|1756
1608548520000|2020-12-21 11:02:00|1585|1584.4|1584.6|1584|1585.2|1585|1583.8|1583.2|1755
1608548530000|2020-12-21 11:02:10|1584.4|1583.8|1583.8|1583|1585|1584.4|1583.4|1583|1025
1608548540000|2020-12-21 11:02:20|1583.6|1583.2|1583.2|1582.8|1583.8|1583.6|1581|1580.6|3930
1608548550000|2020-12-21 11:02:30|1583.4|1583|1583.8|1583.2|1584.4|1584|1583.2|1582.8|929
1608548560000|2020-12-21 11:02:40|1583.6|1583|1583.4|1582.8|1584|1583.4|1582.8|1582.4|131
1608548570000|2020-12-21 11:02:50|1583.2|1582.6|1584|1583.4|1584.2|1584|1582.2|1582|9862
1608548580000|2020-12-21 11:03:00|1583.8|1583.2|1582.6|1582|1583.8|1583.2|1581.6|1581.2|3696
1608548590000|2020-12-21 11:03:10|1582.8|1582.4|1581.8|1581.2|1582.8|1582.4|1581.4|1581|2554
1608548600000|2020-12-21 11:03:20|1581.6|1581|1580.4|1579.8|1581.6|1581.2|1579.4|1579|7587
1608548610000|2020-12-21 11:03:30|1580.6|1580|1581|1580.4|1581.4|1581.2|1579.4|1579|5051
1608548620000|2020-12-21 11:03:40|1581.2|1580.6|1580.6|1580.4|1581.6|1581.2|1580.2|1579.8|4616
1608548630000|2020-12-21 11:03:50|1580.8|1580.6|1582|1581.4|1582|1581.8|1580.4|1580|1736
1608548640000|2020-12-21 11:04:00|1581.8|1581.2|1584.4|1583.8|1584.4|1583.8|1581.6|1581|5564
1608548650000|2020-12-21 11:04:10|1584.6|1584|1584.4|1583.8|1587|1586.4|1584.4|1583.8|3628
1608548660000|2020-12-21 11:04:20|1584.6|1584|1585|1584.4|1585.4|1584.8|1584.2|1583.8|50
1608548670000|2020-12-21 11:04:30|1584.8|1584.6|1582.6|1582.2|1585.2|1584.8|1582.6|1582.2|10303
1608548680000|2020-12-21 11:04:40|1582.8|1582|1584|1583.2|1584.2|1583.8|1582.4|1582|3678
1608548690000|2020-12-21 11:04:50|1583.8|1583|1582.2|1581.6|1584.2|1583.8|1581.6|1581.4|1057
1608548700000|2020-12-21 11:05:00|1582|1581.4|1583.2|1582.6|1583.4|1583|1581.2|1581|3656
1608548710000|2020-12-21 11:05:10|1583.4|1582.8|1584.2|1583.4|1584.6|1584.4|1582.6|1582.4|3659
1608548720000|2020-12-21 11:05:20|1584|1583.6|1583.2|1582.8|1584.4|1583.8|1582.8|1582.2|1112
1608548730000|2020-12-21 11:05:30|1583|1582.6|1583|1582.4|1583.6|1583.2|1582.8|1582|1437
1608548740000|2020-12-21 11:05:40|1583.4|1582.6|1584|1583.2|1584.2|1583.6|1583.4|1582.6|495
1608548750000|2020-12-21 11:05:50|1583.8|1583|1584.2|1583.6|1584.4|1584|1583.2|1582.8|700
1608548760000|2020-12-21 11:06:00|1584|1583.4|1584.4|1583.6|1584.4|1584.2|1584|1583.4|0
1608548770000|2020-12-21 11:06:10|1584.2|1583.8|1584.8|1584|1585.2|1584.6|1584.2|1583.6|2996
1608548780000|2020-12-21 11:06:20|1584.6|1584.2|1586.2|1585.6|1586.2|1585.6|1584.4|1584|6338
1608548790000|2020-12-21 11:06:30|1586|1585.4|1585.8|1585.2|1586.2|1585.8|1585.6|1585.2|841
1608548800000|2020-12-21 11:06:40|1586|1585.4|1587.8|1587.2|1588|1587.4|1585.6|1585.2|4710
1608548810000|2020-12-21 11:06:50|1588|1587.4|1587.4|1586.8|1588.2|1587.8|1587.4|1586.8|865
1608548820000|2020-12-21 11:07:00|1587.6|1587|1587.4|1586.8|1587.6|1587|1585.4|1585.2|8951
1608548830000|2020-12-21 11:07:10|1587.8|1587|1587.8|1587.6|1588.6|1588.2|1587|1586.4|4342
1608548840000|2020-12-21 11:07:20|1588.2|1587.4|1587.8|1587.4|1588.8|1588.6|1587.8|1587|1566
1608548850000|2020-12-21 11:07:30|1588|1587.2|1588|1587.4|1588.2|1587.6|1587.8|1587|73
1608548860000|2020-12-21 11:07:40|1588.2|1587.6|1587.6|1587.2|1588.2|1587.6|1587.6|1587.2|200
1608548870000|2020-12-21 11:07:50|1587.4|1587|1587.8|1587.4|1588.4|1588|1587.2|1586.8|5390
1608548880000|2020-12-21 11:08:00|1587.6|1587.6|1588|1587.4|1588|1587.6|1586.6|1586|1408
1608548890000|2020-12-21 11:08:10|1587.8|1587.2|1588|1587.4|1588.4|1587.8|1587.4|1587.2|445
1608548900000|2020-12-21 11:08:20|1588.2|1587.6|1587.6|1587.2|1588.4|1587.8|1587.6|1587.2|133
1608548910000|2020-12-21 11:08:30|1588|1587.4|1588.2|1588|1589|1588.6|1588|1587.2|10588
1608548920000|2020-12-21 11:08:40|1588|1587.8|1587.6|1587.2|1588|1587.8|1587.6|1587.2|561
1608548930000|2020-12-21 11:08:50|1587.4|1587|1587.6|1587|1588|1587.2|1587.2|1586.8|1604
1608548940000|2020-12-21 11:09:00|1587.4|1586.8|1587.6|1587|1587.6|1587|1586.8|1586.2|974
1608548950000|2020-12-21 11:09:10|1587.4|1586.8|1587.6|1587.2|1587.8|1587.4|1587.2|1586.6|1500
1608548960000|2020-12-21 11:09:20|1587.8|1587|1587.6|1587|1588.4|1588|1586.4|1586|3820
1608548970000|2020-12-21 11:09:30|1587.8|1586.8|1587.6|1587|1588|1587.6|1587.4|1586.6|1150
1608548980000|2020-12-21 11:09:40|1587.8|1587.2|1590|1589.6|1590|1589.6|1587.6|1587|38580
1608548990000|2020-12-21 11:09:50|1589.8|1589.4|1590|1589.6|1590.6|1590|1589.8|1589.4|2257
1608549000000|2020-12-21 11:10:00|1590.4|1589.8|1589.2|1588.6|1590.4|1590|1588.8|1588.4|2034
1608549010000|2020-12-21 11:10:10|1589|1588.8|1589.2|1588.8|1589.2|1588.8|1589|1588.8|931
1608549020000|2020-12-21 11:10:20|1589|1588.6|1588.8|1588.2|1589.2|1588.8|1588.2|1587.6|1150
1608549030000|2020-12-21 11:10:30|1588.6|1588|1588|1587.4|1588.6|1588|1587.8|1587.4|336
1608549040000|2020-12-21 11:10:40|1587.8|1587.6|1589.8|1589|1589.8|1589|1587.8|1587.4|1563
1608549050000|2020-12-21 11:10:50|1589.6|1588.8|1589.8|1589.4|1589.8|1589.4|1589.4|1588.8|221
1608549060000|2020-12-21 11:11:00|1589.6|1589.2|1589.4|1589|1589.8|1589.2|1589.4|1588.6|47
1608549070000|2020-12-21 11:11:10|1589.8|1589.2|1589.8|1589.2|1590.2|1589.6|1589.8|1589|1756
1608549080000|2020-12-21 11:11:20|1589.6|1589|1589.8|1589.2|1590|1589.4|1589|1588.4|3327
1608549090000|2020-12-21 11:11:30|1589.6|1589|1590.2|1589.6|1591.2|1590.4|1589.6|1589|2963
1608549100000|2020-12-21 11:11:40|1590|1589.4|1589.2|1588.6|1590.2|1589.8|1588.8|1588.4|1326
1608549110000|2020-12-21 11:11:50|1589.4|1588.8|1589.8|1589.4|1590.2|1589.8|1589.4|1588.8|1037
1608549120000|2020-12-21 11:12:00|1590|1589.6|1590.6|1590.4|1590.8|1590.4|1589.8|1589.4|411
1608549130000|2020-12-21 11:12:10|1591|1590.6|1592.8|1592.4|1592.8|1592.4|1590.6|1590|5189
1608549140000|2020-12-21 11:12:20|1592.6|1592.2|1596.2|1595.6|1596.2|1595.8|1592.6|1592|8051
1608549150000|2020-12-21 11:12:30|1596.4|1595.8|1596.2|1595.6|1597.8|1597.2|1595|1594.4|10875
1608549160000|2020-12-21 11:12:40|1596|1595.4|1595.4|1594.8|1596.2|1595.6|1595|1594.4|2293
1608549170000|2020-12-21 11:12:50|1595.6|1595|1597.4|1596.8|1597.6|1597|1595.4|1594.8|1407
1608549180000|2020-12-21 11:13:00|1597.6|1597|1599.2|1598.6|1599.4|1598.6|1597.4|1596.8|1087
1608549190000|2020-12-21 11:13:10|1599|1598.4|1599.6|1599|1599.8|1599.4|1598.6|1598.4|438
1608549200000|2020-12-21 11:13:20|1599.8|1599.4|1601.6|1601|1602.6|1601.8|1599.6|1599|17946
1608549210000|2020-12-21 11:13:30|1601.8|1601.2|1599.6|1598.8|1602|1601.4|1599|1598.6|6312
1608549220000|2020-12-21 11:13:40|1599.8|1598.6|1599.2|1598.6|1600.4|1599.8|1599|1598.4|2496
1608549230000|2020-12-21 11:13:50|1599.6|1598.8|1600|1599.4|1600|1599.4|1599.2|1598.4|1408
1608549240000|2020-12-21 11:14:00|1599.8|1599.2|1598.2|1597.4|1600|1599.6|1597.8|1596.8|912
1608549250000|2020-12-21 11:14:10|1598.4|1597.6|1599.6|1598.8|1600.4|1600|1598.4|1597.4|1673
1608549260000|2020-12-21 11:14:20|1599.4|1598.6|1599.2|1598.4|1599.6|1598.8|1599.2|1598.2|40
1608549270000|2020-12-21 11:14:30|1599|1598.2|1599.8|1599.2|1600.8|1599.6|1598|1597.4|5626
1608549280000|2020-12-21 11:14:40|1600|1599|1599.6|1598.8|1600.6|1599.8|1599.2|1598.4|380
1608549290000|2020-12-21 11:14:50|1599.4|1598.6|1599|1598.6|1599.8|1599.2|1599|1598.2|1471
1608549300000|2020-12-21 11:15:00|1599.2|1598.8|1600|1599.2|1600|1599.2|1599|1598.4|1684
1608549310000|2020-12-21 11:15:10|1599.8|1599|1598.2|1597.8|1599.8|1599|1598|1597.8|1546
1608549320000|2020-12-21 11:15:20|1598|1597.6|1598.4|1598|1598.8|1598.2|1597.6|1597|3202
1608549330000|2020-12-21 11:15:30|1598.6|1598.2|1601.2|1600.6|1601.2|1600.8|1598.6|1598.2|1710
1608549340000|2020-12-21 11:15:40|1601|1600.4|1600.8|1600.2|1601.4|1600.8|1600.4|1600.2|932
1608549350000|2020-12-21 11:15:50|1600.4|1600|1599|1598.6|1600.8|1600|1599|1598.2|1193
1608549360000|2020-12-21 11:16:00|1598.8|1598.2|1598.8|1598.2|1599|1598.8|1598.6|1598|0
1608549370000|2020-12-21 11:16:10|1599|1598.4|1599.8|1599|1599.8|1599|1598.6|1597.8|732
1608549380000|2020-12-21 11:16:20|1600|1599.2|1599.8|1599.2|1600|1599.6|1599|1598.8|3442
1608549390000|2020-12-21 11:16:30|1599.6|1599.4|1599.8|1599.2|1599.8|1599.4|1599|1598.4|691
1608549400000|2020-12-21 11:16:40|1599.6|1599|1600|1599.2|1600|1599.8|1599.4|1598.8|0
1608549410000|2020-12-21 11:16:50|1599.8|1599|1600.4|1599.6|1600.8|1600.2|1599.4|1598.8|1798
1608549420000|2020-12-21 11:17:00|1600.2|1599.4|1600.6|1600.4|1600.8|1600.6|1599.2|1598.4|15817
1608549430000|2020-12-21 11:17:10|1600.4|1600.2|1600.6|1599.8|1600.8|1600.6|1600.2|1599.6|1388
1608549440000|2020-12-21 11:17:20|1600.2|1599.6|1601.4|1600.8|1601.6|1601|1600.2|1599.6|1257
1608549450000|2020-12-21 11:17:30|1601.2|1600.6|1602.8|1602.6|1602.8|1602.6|1601|1600.6|3743
1608549460000|2020-12-21 11:17:40|1602.6|1602.2|1601.6|1600.8|1603|1602.4|1601.4|1600.8|1795
1608549470000|2020-12-21 11:17:50|1601.4|1600.6|1600.4|1600|1601.4|1600.6|1600.2|1600|2589
1608549480000|2020-12-21 11:18:00|1600.6|1600.2|1598.2|1597.6|1600.8|1600.4|1597.8|1597.2|15068
1608549490000|2020-12-21 11:18:10|1598.4|1597.8|1599.2|1598.4|1599.6|1599|1598.2|1597.6|439
1608549500000|2020-12-21 11:18:20|1599.4|1598.6|1599.6|1599|1599.8|1599.2|1599.2|1598.4|550
1608549510000|2020-12-21 11:18:30|1599.4|1598.8|1598.6|1598|1599.6|1598.8|1598.6|1598|631
1608549520000|2020-12-21 11:18:40|1598.8|1598.2|1599|1598.4|1599.4|1598.8|1598|1597.6|1695
1608549530000|2020-12-21 11:18:50|1599.2|1598.6|1599.2|1598.6|1599.4|1599|1598.8|1598.4|661
1608549540000|2020-12-21 11:19:00|1599|1598.4|1600|1599.2|1600|1599.6|1599|1598.4|1872
1608549550000|2020-12-21 11:19:10|1599.8|1599|1599.2|1598.4|1600|1599.2|1599.2|1598.4|128
1608549560000|2020-12-21 11:19:20|1599|1598.6|1598.4|1598|1599|1598.8|1598.4|1598|30
1608549570000|2020-12-21 11:19:30|1598.6|1598.2|1598.4|1597.8|1598.6|1598.2|1598|1597.4|97
1608549580000|2020-12-21 11:19:40|1598.8|1598|1599.4|1598.6|1599.4|1599|1598.8|1598|556
1608549590000|2020-12-21 11:19:50|1599.2|1598.8|1599|1598.6|1599.6|1598.8|1599|1598.6|0
1608549600000|2020-12-21 11:20:00|1598.8|1598.4|1598|1597.4|1598.8|1598.4|1597.6|1597.2|2428
1608549610000|2020-12-21 11:20:10|1598.2|1597.6|1598.4|1597.8|1598.6|1598.2|1597.8|1597.6|2000
1608549620000|2020-12-21 11:20:20|1598.6|1598|1599.4|1599|1599.6|1599.4|1598.4|1597.8|2322
1608549630000|2020-12-21 11:20:30|1599.6|1599.2|1599.6|1599.4|1599.8|1599.4|1599.6|1599.2|106
1608549640000|2020-12-21 11:20:40|1599.8|1599.6|1600.6|1600.2|1600.6|1600.2|1599.6|1599.6|413
1608549650000|2020-12-21 11:20:50|1600.4|1600|1601|1600.4|1601|1600.6|1600.2|1599.8|435
1608549660000|2020-12-21 11:21:00|1600.8|1600.2|1599.8|1599.2|1600.8|1600.2|1599.6|1599|372
1608549670000|2020-12-21 11:21:10|1600.2|1599.4|1600.8|1600.2|1601|1600.4|1600.2|1599.4|610
1608549680000|2020-12-21 11:21:20|1600.6|1600.4|1600.8|1600.2|1600.8|1600.4|1600.4|1600|328
1608549690000|2020-12-21 11:21:30|1601|1600.4|1601|1600.6|1601|1600.6|1601|1600.4|26
1608549700000|2020-12-21 11:21:40|1600.8|1600.4|1599.2|1598.6|1600.8|1600.6|1599.2|1598.6|2271
1608549710000|2020-12-21 11:21:50|1599.6|1598.8|1599|1598.4|1599.8|1599.2|1598.6|1598.2|11514
1608549720000|2020-12-21 11:22:00|1599.2|1598.6|1598.6|1598.2|1599.2|1598.8|1598.4|1598.2|7027
1608549730000|2020-12-21 11:22:10|1598.8|1598.6|1598.4|1598|1599|1598.6|1598|1597.6|1299
1608549740000|2020-12-21 11:22:20|1598.6|1597.8|1599|1598.6|1599|1598.6|1598.4|1597.8|981
1608549750000|2020-12-21 11:22:30|1599.2|1598.8|1598.8|1598.6|1599.8|1599.2|1598.4|1597.8|8298
1608549760000|2020-12-21 11:22:40|1598.6|1598|1598.8|1598.4|1598.8|1598.4|1598.4|1598|2470
1608549770000|2020-12-21 11:22:50|1598.6|1598.6|1598.8|1598.4|1598.8|1598.6|1598.4|1598|290
1608549780000|2020-12-21 11:23:00|1599|1598.6|1598.8|1598.4|1599.2|1599|1598.4|1597.8|1880
1608549790000|2020-12-21 11:23:10|1599|1598.6|1598.6|1598|1599.2|1598.8|1598.2|1597.8|2138
1608549800000|2020-12-21 11:23:20|1598.4|1598.2|1599.2|1598.6|1599.2|1598.8|1598.4|1598|2760
1608549810000|2020-12-21 11:23:30|1599|1598.8|1598.8|1598.4|1600|1599.2|1598.4|1598|1646
1608549820000|2020-12-21 11:23:40|1599.2|1598.6|1599.4|1598.8|1599.6|1599|1599.2|1598.6|280
1608549830000|2020-12-21 11:23:50|1599.2|1599|1599.6|1599|1600|1599.4|1599.2|1599|135
1608549840000|2020-12-21 11:24:00|1599.8|1599.2|1600.8|1600.4|1601|1600.6|1599.8|1599.2|4868
1608549850000|2020-12-21 11:24:10|1600.6|1600.2|1600.4|1600.2|1600.8|1600.4|1600|1599.6|930
1608549860000|2020-12-21 11:24:20||1600||1600||1600||1600|0
1608549870000|2020-12-21 11:24:30|1600.2|1599.6|1600|1599.6|1600.4|1600|1600|1599.6|500
1608549880000|2020-12-21 11:24:40|1600.2||1600||1600.2||1599.8||500
1608549890000|2020-12-21 11:24:50|1600.2|1599.8|1602|1601.6|1602|1601.6|1600.2|1599.8|1328
1608549900000|2020-12-21 11:25:00|1601.8|1601.4|1600.6|1600.2|1602|1601.4|1600.4|1599.8|472
1608549910000|2020-12-21 11:25:10|1600.4|1600|1600.4|1600|1600.6|1600.2|1600.4|1600|0
1608549920000|2020-12-21 11:25:20|1600.6|1600.2|1600.2|1600|1600.6|1600.4|1600.2|1600|301
1608549930000|2020-12-21 11:25:30|1600.4|1600.2|1601.8|1601|1602|1601.4|1600.4|1600|3671
1608549940000|2020-12-21 11:25:40|1601.6|1600.8|1601.6|1601|1601.6|1601.2|1601.4|1600.8|17
1608549950000|2020-12-21 11:25:50|1601.4|1601.2|1602.2|1601.6|1602.2|1601.8|1601.4|1601|1360
1608549960000|2020-12-21 11:26:00|1602.4|1601.8|1603.4|1602.8|1604|1603.6|1602.4|1601.8|4247
1608549970000|2020-12-21 11:26:10|1603.6|1603|1603.8|1603.2|1604|1603.6|1603.4|1602.8|377
1608549980000|2020-12-21 11:26:20|1604|1603.4|1603.8|1603.2|1604.8|1604.4|1603.6|1603|3919
1608549990000|2020-12-21 11:26:30|1604|1603.4|1604|1603.6|1605|1604.6|1604|1603.4|1022
1608550000000|2020-12-21 11:26:40|1604.2|1603.8|1604.6|1604|1605|1604.6|1604|1603.4|3329
1608550010000|2020-12-21 11:26:50|1604.4|1604.2|1604.6|1604|1604.8|1604.4|1604.4|1604|120
1608550020000|2020-12-21 11:27:00|1604.4|1604.2|1603.6|1603|1604.8|1604.4|1603.2|1602.8|1832
1608550030000|2020-12-21 11:27:10|1603.4|1602.8|1602.6|1602|1603.4|1602.8|1602.4|1602|1392
1608550040000|2020-12-21 11:27:20|1602.4|1601.8|1601.6|1601.2|1602.6|1601.8|1601.6|1601|100
1608550050000|2020-12-21 11:27:30|1601.8|1601.4|1601.8|1601.2|1602.4|1602.2|1601.4|1601|512
1608550060000|2020-12-21 11:27:40|1602|1601.4|1602.6|1602|1602.8|1602.4|1601.8|1601.2|310
1608550070000|2020-12-21 11:27:50|1602.4|1602.2|1601.8|1601.4|1602.6|1602.4|1601.6|1601.4|51
1608550080000|2020-12-21 11:28:00|1602.2|1601.2|1602.2|1601.8|1602.2|1601.8|1602|1601.2|21
1608550090000|2020-12-21 11:28:10|1602|1601.6|1602.4|1602|1602.4|1602|1601.6|1601|711
1608550100000|2020-12-21 11:28:20|1602.2|1601.8|1601.2|1600.6|1602.2|1602|1600.8|1600.4|1427
1608550110000|2020-12-21 11:28:30|1601.4|1600.8|1601.6|1601|1602|1601.4|1601.4|1600.6|243
1608550120000|2020-12-21 11:28:40|1601.4|1601.2|1601.4|1600.8|1601.6|1601.2|1601|1600.4|325
1608550130000|2020-12-21 11:28:50|1601.2|1601|1601.6|1601|1601.6|1601.2|1601.2|1600.8|13
1608550140000|2020-12-21 11:29:00|1601.8|1601.2|1603.8|1603.4|1604|1603.4|1601.8|1601.2|1419
1608550150000|2020-12-21 11:29:10|1604|1603.6|1604|1603.6|1604|1603.8|1603.2|1602.8|505
1608550160000|2020-12-21 11:29:20|1604.2|1603.8|1603.4|1602.8|1604.2|1603.8|1603|1602.6|6900
1608550170000|2020-12-21 11:29:30|1603.6|1603|1603.8|1603.2|1603.8|1603.4|1603.4|1602.8|826
1608550180000|2020-12-21 11:29:40|1604|1603.6|1604.8|1604.2|1605.2|1604.8|1603.8|1603.6|5956
1608550190000|2020-12-21 11:29:50|1605|1604.4|1604.8|1604.4|1605.2|1604.8|1604.6|1604.2|3893
1608550200000|2020-12-21 11:30:00|1605|1604.6|1604.8|1604.2|1605.6|1605.2|1604.6|1604|12165
1608550210000|2020-12-21 11:30:10|1604.6|1604|1605.2|1604.8|1605.2|1604.8|1604.2|1603.6|5
1608550220000|2020-12-21 11:30:20|1605|1604.6|1606.4|1606|1606.6|1606|1604.8|1604.4|1903
1608550230000|2020-12-21 11:30:30|1606.6|1606.2|1605.8|1605.2|1606.6|1606.2|1605.8|1605.2|4796
1608550240000|2020-12-21 11:30:40|1605.6|1605|1604.8|1604.2|1605.8|1605.4|1604.8|1604.2|1543
1608550250000|2020-12-21 11:30:50|1604.6|1604|1605|1604.6|1605|1604.6|1604.4|1603.8|2603
1608550260000|2020-12-21 11:31:00|1604.8|1604.4|1605.2|1604.6|1606.2|1605.6|1604.6|1604|965
1608550270000|2020-12-21 11:31:10|1605|1604.4|1604.8|1604.4|1605.2|1604.6|1604.6|1604.2|535
1608550280000|2020-12-21 11:31:20|1605|1604.6|1604.6|1604|1605|1604.6|1604|1603.4|772
1608550290000|2020-12-21 11:31:30|1604.8|1604.2|1605.8|1605.2|1606.2|1605.8|1604.6|1604|6260
1608550300000|2020-12-21 11:31:40|1606|1605.4|1605.2|1604.6|1606.4|1605.8|1604.8|1604.2|955
1608550310000|2020-12-21 11:31:50|1605.4|1604.8|1605|1604.4|1605.8|1605|1604.8|1604.2|0
1608550320000|2020-12-21 11:32:00|1604.8|1604.6|1605|1604.4|1605|1604.6|1604|1603.2|3915
1608550330000|2020-12-21 11:32:10|1604.8|1604.2|1604.6|1604|1605|1604.4|1604.4|1603.8|200
1608550340000|2020-12-21 11:32:20|1604.4|1603.8|1601.6|1600.8|1604.6|1604|1601.2|1600.6|6537
1608550350000|2020-12-21 11:32:30|1601.8|1601.2|1603.2|1602.4|1604|1603.4|1601.8|1601|2832
1608550360000|2020-12-21 11:32:40|1603|1602.6|1603|1602.4|1603.2|1602.8|1603|1602.4|0
1608550370000|2020-12-21 11:32:50|1603.2|1602.6|1603|1602.6|1603.6|1603.2|1603|1602.4|1155
1608550380000|2020-12-21 11:33:00|1603.2|1602.4|1603.2|1602.6|1603.2|1602.8|1602.6|1602|1777
1608550390000|2020-12-21 11:33:10|1603|1602.8|1603.2|1602.6|1603.2|1602.8|1603|1602.4|0
1608550400000|2020-12-21 11:33:20|1603.6|1602.8|1604.4|1604|1604.4|1604.2|1603.4|1602.8|1075
1608550410000|2020-12-21 11:33:30|1604.6|1604.2|1604.8|1604.2|1605|1604.6|1604|1603.4|5058
1608550420000|2020-12-21 11:33:40|1604.6|1604|1604|1603.6|1604.6|1604.2|1604|1603.4|2497
1608550430000|2020-12-21 11:33:50|1604.4|1603.8|1604.6|1604|1605.2|1604.4|1604.4|1603.8|1333
1608550440000|2020-12-21 11:34:00|1604.4|1604.2|1605.2|1604.6|1605.4|1605|1604.4|1603.8|816
1608550450000|2020-12-21 11:34:10|1605|1604.8|1605.2|1604.8|1606|1605.2|1604.8|1604.2|25848
1608550460000|2020-12-21 11:34:20|1605|1604.6|1605.6|1605.2|1605.8|1605.4|1604.6|1604.4|3395
1608550470000|2020-12-21 11:34:30|1605.4|1605|1605.4|1604.8|1605.6|1605|1604.2|1603.6|7493
1608550480000|2020-12-21 11:34:40|1605.6|1605|1607.2|1606.4|1607.4|1606.6|1605.2|1604.8|4325
1608550490000|2020-12-21 11:34:50|1607.6|1606.6|1607.4|1606.8|1607.6|1607.2|1607|1606.6|1810
1608550500000|2020-12-21 11:35:00|1607.2|1607|1608.2|1607.6|1608.2|1607.8|1607.2|1607|2213
1608550510000|2020-12-21 11:35:10|1608|1607.4|1608|1607.6|1608.2|1607.8|1607.4|1606.8|2653
1608550520000|2020-12-21 11:35:20|1607.8|1607.4|1609|1608.4|1609|1608.4|1607.8|1607.2|1015
1608550530000|2020-12-21 11:35:30|1609.2|1608.6|1611.4|1610.8|1611.8|1611|1609.2|1608.6|5282
1608550540000|2020-12-21 11:35:40|1611.6|1611|1613|1612.4|1613.4|1612.4|1611.6|1611|5121
1608550550000|2020-12-21 11:35:50|1613.2|1612.6|1614|1613.2|1614.6|1614.2|1613|1612.4|568
1608550560000|2020-12-21 11:36:00|1614.4|1613.6|1613.2|1612.4|1614.8|1614.2|1612.8|1612.4|1945
1608550570000|2020-12-21 11:36:10|1613.4|1612.8|1613.8|1613.2|1614.6|1614|1613.4|1612.4|5497
1608550580000|2020-12-21 11:36:20|1614|1613|1614|1613.6|1614.2|1613.8|1613.6|1613|5020
1608550590000|2020-12-21 11:36:30|1613.8|1613.4|1612|1611.4|1613.8|1613.4|1612|1611.2|12053
1608550600000|2020-12-21 11:36:40|1612.2|1611.6|1614.8|1614.4|1615|1614.4|1612|1611.6|3447
1608550610000|2020-12-21 11:36:50|1615|1614.2|1614.8|1614.2|1615|1614.4|1614.2|1614|3636
1608550620000|2020-12-21 11:37:00|1615|1614.4|1615.8|1615.4|1616|1615.4|1614.6|1614|3917
1608550630000|2020-12-21 11:37:10|1615.6|1615.6|1616.6|1616.2|1616.8|1616.2|1615.6|1615.4|1014
1608550640000|2020-12-21 11:37:20|1616.4|1616|1615.2|1615|1616.4|1616|1614.6|1614.2|1539
1608550650000|2020-12-21 11:37:30|1615.4|1615.2|1616|1615.6|1616.2|1615.8|1615.4|1615|1513
1608550660000|2020-12-21 11:37:40|1616.2|1615.8|1616.4|1616|1616.6|1616.2|1615.2|1615|2462
1608550670000|2020-12-21 11:37:50|1616.2|1615.8|1617|1616.4|1617|1616.4|1616.2|1615.6|6369
1608550680000|2020-12-21 11:38:00|1616.8|1616|1616.4|1615.4|1616.8|1616.2|1615.6|1615.2|14594
1608550690000|2020-12-21 11:38:10|1616.2|1615.6|1616.8|1616.2|1617.2|1616.6|1616|1615.6|3286
1608550700000|2020-12-21 11:38:20|1617|1616|1616.4|1615.8|1617|1616.2|1615.8|1615.4|2205
1608550710000|2020-12-21 11:38:30|1616.6|1616.2|1616.8|1616.2|1617.2|1616.8|1616.4|1615.8|1333
1608550720000|2020-12-21 11:38:40|1617|1615.8|1616|1615.4|1617|1616|1615.2|1615|2931
1608550730000|2020-12-21 11:38:50|1616.2|1615.6|1616|1615.6|1616.2|1615.8|1615.8|1615.2|1937
1608550740000|2020-12-21 11:39:00|1615.8|1615.4|1616|1615.6|1616|1615.6|1615.6|1615.2|8
1608550750000|2020-12-21 11:39:10|1615.8|1615.4|1615.8|1615.2|1616|1615.6|1615.4|1615|851
1608550760000|2020-12-21 11:39:20|1616|1615.8|1616.2|1615.6|1616.8|1616|1616|1615.4|7176
1608550770000|2020-12-21 11:39:30|1616|1615.2|1616.4|1615.6|1616.4|1615.8|1615.8|1615.2|2784
1608550780000|2020-12-21 11:39:40|1616.2|1615.8|1617|1616.4|1617.4|1616.6|1616.2|1615.8|2992
1608550790000|2020-12-21 11:39:50|1616.8|1616.2|1617.6|1616.8|1617.6|1616.8|1616.4|1615.8|1687
1608550800000|2020-12-21 11:40:00|1617.4|1617|1617.2|1616.4|1617.6|1617|1616.6|1616.2|732
1608550810000|2020-12-21 11:40:10|1617.4|1616.6|1616.4|1615.8|1617.4|1616.8|1615.8|1615.6|1259
1608550820000|2020-12-21 11:40:20|1616.2|1615.6|1615.2|1614.4|1616.2|1615.8|1614.8|1614.4|2257
1608550830000|2020-12-21 11:40:30|1615|1614.2|1614.8|1614.2|1615.2|1614.6|1614.8|1614|218
1608550840000|2020-12-21 11:40:40|1614.6|1614|1613.4|1612.8|1615|1614.4|1613|1612.2|1426
1608550850000|2020-12-21 11:40:50|1613.6|1613|1614.2|1613.4|1614.8|1614.2|1613.6|1613|1717
1608550860000|2020-12-21 11:41:00|1614|1613.6|1614|1613.2|1614.6|1614|1613.6|1613|200
1608550870000|2020-12-21 11:41:10|1613.8|1613|1613.2|1612.4|1613.8|1613|1613.2|1612.4|221
1608550880000|2020-12-21 11:41:20|1613.6|1612.6|1613.6|1613.2|1613.6|1613.2|1613.4|1612.6|437
1608550890000|2020-12-21 11:41:30|1613.4|1613|1613|1612.6|1613.4|1613|1613|1612.4|1219
1608550900000|2020-12-21 11:41:40|1613.4|1612.8|1614.4|1613.8|1614.4|1614|1613|1612.4|2176
1608550910000|2020-12-21 11:41:50|1614.6|1614|1615.2|1614.6|1615.8|1615.2|1614.6|1614|5159
1608550920000|2020-12-21 11:42:00|1615.4|1614.8|1616.2|1615.8|1617|1616.4|1615.4|1614.6|3233
1608550930000|2020-12-21 11:42:10|1616.6|1616|1615.6|1615|1616.6|1616.2|1615.2|1614.4|1981
1608550940000|2020-12-21 11:42:20|1615.4|1614.8|1615.8|1615.4|1615.8|1615.4|1614.8|1614.2|1261
1608550950000|2020-12-21 11:42:30|1615.6|1615.2|1616|1615.4|1616|1615.4|1615.6|1614.8|400
1608550960000|2020-12-21 11:42:40|1615.8|1615.2|1616.4|1615.8|1616.4|1615.8|1615.6|1615|507
1608550970000|2020-12-21 11:42:50|1616.2|1615.6|1617|1616.6|1617.2|1616.8|1616.2|1615.6|2157
1608550980000|2020-12-21 11:43:00|1617.2|1616.8|1617.6|1617|1618.4|1617.6|1617|1616.6|2625
1608550990000|2020-12-21 11:43:10|1617.4|1616.8|1617.2|1616.6|1617.4|1616.8|1616.8|1616.2|317
1608551000000|2020-12-21 11:43:20|1617|1616.2|1615.6|1615.4|1617|1616.2|1615.6|1615.4|1889
1608551010000|2020-12-21 11:43:30|1615.4|1615.2|1615|1614.2|1615.4|1615.2|1614.2|1613.6|802
1608551020000|2020-12-21 11:43:40|1614.8|1614|1615.6|1615.2|1615.6|1615.2|1614.6|1614|1065
1608551030000|2020-12-21 11:43:50|1615.8|1615|1615.8|1615.4|1616|1615.4|1615.4|1615|669
1608551040000|2020-12-21 11:44:00|1616|1615.2|1616.8|1616|1616.8|1616.2|1615.8|1615.2|260
1608551050000|2020-12-21 11:44:10|1616.6|1616.2|1616.4|1615.6|1616.8|1616.2|1616|1615.4|200
1608551060000|2020-12-21 11:44:20|1616.2|1615.8|1616.8|1616.2|1616.8|1616.2|1615.4|1615|2314
1608551070000|2020-12-21 11:44:30|1617|1616.4|1616.8|1616.2|1617|1616.6|1616.4|1615.6|292
1608551080000|2020-12-21 11:44:40|1616.6|1616|1616.4|1615.8|1616.8|1616.2|1616|1615.4|258
1608551090000|2020-12-21 11:44:50|1616.8|1616|1616.8|1616.2|1617|1616.6|1616.8|1616|5
1608551100000|2020-12-21 11:45:00|1617|1616|1616.4|1615.8|1618|1617.2|1616.4|1615.8|692
1608551110000|2020-12-21 11:45:10|1616.2|1615.6|1616.2|1615.8|1616.2|1615.8|1615.6|1615|200
1608551120000|2020-12-21 11:45:20|1616|1615.6|1616.2|1615.6|1616.2|1615.8|1615.8|1615.4|296
1608551130000|2020-12-21 11:45:30|1616.4|1615.8|1616.2|1615.8|1616.4|1616.2|1616.2|1615.6|1868
1608551140000|2020-12-21 11:45:40|1616|1615.6|1616.2|1615.8|1616.4|1616|1615.2|1615|1033
1608551150000|2020-12-21 11:45:50|1616.4|1616|1616.8|1616.2|1617|1616.4|1616.4|1615.8|1670
1608551160000|2020-12-21 11:46:00|1617|1616.4|1617.8|1617.2|1617.8|1617.2|1616.2|1615.8|2982
1608551170000|2020-12-21 11:46:10|1618|1617.4|1618.2|1617.6|1618.2|1617.6|1617.8|1617|0
1608551180000|2020-12-21 11:46:20|1618|1617.4|1615.6|1615.2|1618|1617.4|1615.2|1615|9720
1608551190000|2020-12-21 11:46:30|1616|1615.4|1616.4|1615.8|1616.4|1615.8|1615.8|1615.2|376
1608551200000|2020-12-21 11:46:40|1616.6|1616|1616.8|1616.2|1617.2|1616.4|1616.2|1615.8|8211
1608551210000|2020-12-21 11:46:50|1617|1616|1617|1616.4|1617.2|1616.4|1616.4|1616|1193
1608551220000|2020-12-21 11:47:00|1616.8|1616.2|1616.2|1615.8|1616.8|1616.2|1616.2|1615.6|1107
1608551230000|2020-12-21 11:47:10|1616|1615.6|1616.8|1616.2|1616.8|1616.4|1616|1615.6|1417
1608551240000|2020-12-21 11:47:20|1617|1616.4|1617.2|1616.6|1617.4|1616.6|1616.8|1616.2|493
1608551250000|2020-12-21 11:47:30|1617|1616.8|1617|1616.4|1617|1616.8|1616.8|1616.2|219
1608551260000|2020-12-21 11:47:40|1616.8|1616.2|1617|1616|1617.2|1616.4|1616.8|1616|0
1608551270000|2020-12-21 11:47:50|1616.8|1616.2|1618.2|1617.4|1618.4|1617.8|1616.8|1616|1317
1608551280000|2020-12-21 11:48:00|1618|1617.6|1617.8|1617.4|1618|1617.8|1617.8|1617.4|1
1608551290000|2020-12-21 11:48:10|1618|1617.6|1618|1617.6|1618|1617.6|1618|1617.6|0
1608551300000|2020-12-21 11:48:20|1617.8|1617.8|1618|1617.6|1618|1617.8|1617.8|1617.6|0
1608551310000|2020-12-21 11:48:30|1618.4|1617.8|1618.4|1618|1618.8|1618.4|1618.2|1617.8|1827
1608551320000|2020-12-21 11:48:40|1618.2|1617.8|1618.6|1618|1618.8|1618.2|1618|1617.6|255
1608551330000|2020-12-21 11:48:50|1618.4|1617.8|1618.8|1617.8|1618.8|1618.2|1617.8|1617.6|4330
1608551340000|2020-12-21 11:49:00|1618.6|1618|1618|1617.4|1618.6|1618.2|1616.6|1616.2|3195
1608551350000|2020-12-21 11:49:10|1617.8|1617.2|1618|1617.4|1618|1617.8|1617.4|1616.8|1358
1608551360000|2020-12-21 11:49:20|1618.4|1617.6|1618|1617.4|1619.6|1619|1617.6|1617.2|4727
1608551370000|2020-12-21 11:49:30|1618.2|1617.6|1617.4|1616.6|1618.2|1617.6|1617.2|1616.6|0
1608551380000|2020-12-21 11:49:40|1617.2|1616.8|1617.6|1617|1617.8|1617.4|1616|1615.8|12437
1608551390000|2020-12-21 11:49:50|1617.8|1617.2|1617.8|1617.4|1618|1617.4|1617.6|1617.2|0
1608551400000|2020-12-21 11:50:00|1617.6|1617.2|1618.4|1617.8|1618.8|1618.2|1617.4|1617|2604
1608551410000|2020-12-21 11:50:10|1618.2|1617.6|1617|1616|1618.4|1618|1617|1616|2854
1608551420000|2020-12-21 11:50:20|1616.8|1616.2|1615.6|1615.2|1617|1616.4|1615.6|1615.2|1632
1608551430000|2020-12-21 11:50:30|1615.8|1615|1614.6|1613.8|1616|1615.4|1614.4|1613.6|2041
1608551440000|2020-12-21 11:50:40|1614.8|1614|1616|1615.6|1616.6|1616|1614.8|1614|1520
1608551450000|2020-12-21 11:50:50|1616.2|1615.2|1617.4|1617.2|1617.6|1617.2|1615.6|1615|2524
1608551460000|2020-12-21 11:51:00|1617.6|1617.4|1617.2|1616.8|1618.2|1617.4|1616.8|1616.2|1279
1608551470000|2020-12-21 11:51:10|1617.4|1617|1616.8|1616.4|1617.6|1617|1616.8|1616.4|217
1608551480000|2020-12-21 11:51:20|1617|1616.6|1618|1617.4|1618.6|1618|1616.8|1616.4|1544
1608551490000|2020-12-21 11:51:30|1618.2|1617.6|1618|1617.4|1618.6|1618|1618|1617.4|791
1608551500000|2020-12-21 11:51:40|1617.8|1617.6|1617.8|1617.2|1618|1617.6|1616.6|1616.4|1940
1608551510000|2020-12-21 11:51:50|1617.6|1617.4|1618.4|1617.8|1619|1618.2|1617.6|1617|417
1608551520000|2020-12-21 11:52:00|1618.2|1617.6|1618.8|1618.2|1618.8|1618.2|1618|1617.4|183
1608551530000|2020-12-21 11:52:10|1618.6|1618|1618.4|1617.8|1618.8|1618.4|1618.4|1617.8|0
1608551540000|2020-12-21 11:52:20|1618.2|1617.6|1617.8|1617.2|1618.2|1617.8|1617.2|1617|1024
1608551550000|2020-12-21 11:52:30|1618|1617.4|1617.8|1617.6|1618|1617.8|1617.8|1617.2|241
1608551560000|2020-12-21 11:52:40|1618|1617.8|1617.6|1617.4|1618.4|1618|1617.4|1617.2|882
1608551570000|2020-12-21 11:52:50|1617.8|1617.2|1616.8|1616.2|1617.8|1617.2|1616.6|1616.2|4432
1608551580000|2020-12-21 11:53:00|1617|1616.4|1616.8|1616.4|1617|1616.6|1616.6|1616.2|0
1608551590000|2020-12-21 11:53:10|1617|1616.2|1615.8|1615.4|1617|1616.2|1615.4|1615|2904
1608551600000|2020-12-21 11:53:20|1615.6|1615|1615.2|1614.8|1615.8|1615.4|1614.8|1614.2|4134
1608551610000|2020-12-21 11:53:30|1615|1614.6|1615|1614.4|1615.6|1615|1614.8|1614|798
1608551620000|2020-12-21 11:53:40|1614.8|1614.2|1615.8|1615.2|1615.8|1615.4|1614.4|1613.8|2452
1608551630000|2020-12-21 11:53:50|1615.6|1615.4|1615.2|1614.6|1615.6|1615.4|1615|1614.6|0
1608551640000|2020-12-21 11:54:00|1615.4|1614.8|1615.2|1614.6|1615.6|1615|1615|1614.6|561
1608551650000|2020-12-21 11:54:10|1615|1614.4|1615.4|1615|1615.6|1615|1614.8|1614.4|1584
1608551660000|2020-12-21 11:54:20|1615.6|1615.2|1616.2|1615.8|1616.2|1615.8|1615.4|1615.2|400
1608551670000|2020-12-21 11:54:30|1616|1615.6|1616|1615.4|1616|1615.8|1615.4|1615|1292
1608551680000|2020-12-21 11:54:40|1616.2|1615.6|1617|1616.6|1617.6|1617|1616.2|1615.6|2032
1608551690000|2020-12-21 11:54:50|1617.2|1616.8|1617.2|1616.6|1617.6|1617|1617|1616.6|798
1608551700000|2020-12-21 11:55:00|1617.4|1616.8|1617.6|1617|1618.2|1617.6|1617.4|1616.8|281
1608551710000|2020-12-21 11:55:10|1617.8|1617.2|1617|1616.4|1618|1617.4|1616.8|1616.4|4900
1608551720000|2020-12-21 11:55:20|1617.2|1616.6|1617.2|1616.8|1617.6|1617|1617|1616.4|222
1608551730000|2020-12-21 11:55:30|1617.4|1616.6|1617|1616.4|1617.8|1617.4|1617|1616.4|0
1608551740000|2020-12-21 11:55:40|1616.8|1616.6|1617.6|1617|1617.8|1617|1616.8|1616.4|2050
1608551750000|2020-12-21 11:55:50|1617.4|1616.8|1617.4|1617|1617.6|1617|1617.2|1616.6|0
1608551760000|2020-12-21 11:56:00|1617.6|1617.2|1618.4|1617.8|1618.4|1617.8|1617.6|1617.2|590
1608551770000|2020-12-21 11:56:10|1618.2|1618|1619.6|1619.2|1619.6|1619.4|1618.2|1618|2153
1608551780000|2020-12-21 11:56:20|1619.4|1619.4|1619.4|1619|1619.6|1619.4|1619|1618.8|1294
1608551790000|2020-12-21 11:56:30|1619.2|1618.8|1619.8|1619.4|1619.8|1619.6|1619.2|1618.8|2602
1608551800000|2020-12-21 11:56:40|1619.6|1619.2|1619.8|1619.4|1619.8|1619.4|1619.6|1619.2|146
1608551810000|2020-12-21 11:56:50|1620|1619.6|1619.6|1619.2|1621|1620.2|1619.6|1619.2|8454
1608551820000|2020-12-21 11:57:00|1619.8|1619.4|1620.6|1620|1620.6|1620.2|1619.8|1619.4|528
1608551830000|2020-12-21 11:57:10|1620.4|1620.2|1620.2|1619.8|1620.6|1620.2|1620|1619.6|100
1608551840000|2020-12-21 11:57:20|1619.8|1619.6|1619.8|1619.2|1620.2|1619.6|1619.6|1619.2|3531
1608551850000|2020-12-21 11:57:30|1619.6|1619.4|1621|1620.6|1621|1620.6|1618.8|1618.2|1786
1608551860000|2020-12-21 11:57:40|1621.2|1620.8|1621|1620.6|1621.6|1621|1621|1620.6|1465
1608551870000|2020-12-21 11:57:50|1621.4|1620.8|1620|1619.4|1621.4|1621|1619.8|1619.2|1151
1608551880000|2020-12-21 11:58:00|1619.8|1619.2|1619.6|1619.2|1619.8|1619.4|1618.8|1618.4|665
1608551890000|2020-12-21 11:58:10|1619.8|1619.4|1620.2|1619.6|1620.4|1619.8|1619.8|1619.4|739
1608551900000|2020-12-21 11:58:20|1620.4|1619.8|1619.8|1619.4|1620.4|1619.8|1619.8|1619.4|0
1608551910000|2020-12-21 11:58:30|1620|1619.6|1620|1619.6|1620|1619.6|1619.8|1619.4|20
1608551920000|2020-12-21 11:58:40|1619.8|1619.8|1619.8|1619.4|1620.4|1619.8|1619.8|1619.4|4285
1608551930000|2020-12-21 11:58:50|1619.6|1619.2|1619.2|1618.6|1619.8|1619.2|1618.8|1618.2|3172
1608551940000|2020-12-21 11:59:00|1619|1618.4|1619|1618.4|1619|1618.6|1618.4|1617.8|217
1608551950000|2020-12-21 11:59:10|1619.2|1618.6|1619|1618.4|1619.2|1618.8|1618.8|1618.4|0
1608551960000|2020-12-21 11:59:20|1619.2|1618.6|1618.6|1618.2|1619.4|1619|1618.6|1618|1704
1608551970000|2020-12-21 11:59:30|1618.4|1618|1618|1617.4|1618.6|1618|1618|1617.2|0
1608551980000|2020-12-21 11:59:40|1618.2|1617.6|1616.8|1616.2|1618.2|1617.6|1616.6|1616|313
1608551990000|2020-12-21 11:59:50|1616.6|1616|1618.2|1617.4|1618.4|1617.8|1616|1615.4|1101
1608552000000|2020-12-21 12:00:00|1618|1617.6|1619.6|1619.2|1619.8|1619.4|1618|1617.6|1394
1608552010000|2020-12-21 12:00:10|1619.8|1619.4|1620.4|1620|1620.6|1620.2|1619.8|1619.4|0
1608552020000|2020-12-21 12:00:20|1620.6|1620.2|1622|1621.6|1622|1621.8|1620.6|1620.2|2175
1608552030000|2020-12-21 12:00:30|1622.4|1621.4|1622.6|1622|1622.8|1622.4|1622|1621.4|1359
1608552040000|2020-12-21 12:00:40|1622.8|1622.2|1622.8|1622.2|1623.4|1622.6|1622.2|1621.6|309
1608552050000|2020-12-21 12:00:50|1622.6|1622|1622.8|1622.2|1623|1622.4|1622.4|1621.8|178
1608552060000|2020-12-21 12:01:00|1623|1622|1622.8|1622.6|1623.2|1622.6|1622.4|1621.8|1557
1608552070000|2020-12-21 12:01:10|1623.2|1622.8|1623.6|1622.8|1623.8|1623.2|1623|1622.4|345
1608552080000|2020-12-21 12:01:20|1623.4|1622.6|1623.4|1622.8|1624|1623.2|1623.2|1622.6|467
1608552090000|2020-12-21 12:01:30|1623.6|1622.6|1623.4|1622.8|1623.8|1623|1622.6|1622.2|2874
1608552100000|2020-12-21 12:01:40|1623.2|1622.6|1621.8|1621.2|1623.2|1622.8|1621.6|1621.2|3145
1608552110000|2020-12-21 12:01:50|1621.6|1621|1622.8|1622.2|1623|1622.8|1621.4|1621|1082
1608552120000|2020-12-21 12:02:00|1622.6|1622.4|1622.8|1622.2|1623|1622.8|1622.6|1622.2|600
1608552130000|2020-12-21 12:02:10|1622.6|1622|1623|1622.4|1623|1622.6|1622.4|1621.8|1980
1608552140000|2020-12-21 12:02:20|1622.8|1622.2|1623.2|1623|1623.2|1623|1622.8|1622.2|195
1608552150000|2020-12-21 12:02:30|1623.6|1623.2|1624|1623.8|1624.4|1624|1623.6|1623.2|5344
1608552160000|2020-12-21 12:02:40|1624.2|1623.6|1624.4|1623.8|1624.6|1624.2|1624.2|1623.6|784
1608552170000|2020-12-21 12:02:50|1624.2|1623.6|1623.8|1623.4|1624.6|1623.8|1623.2|1622.6|988
1608552180000|2020-12-21 12:03:00|1624|1623.6|1624|1623.6|1624.4|1624|1623.6|1622.8|2615
1608552190000|2020-12-21 12:03:10|1624.2|1623.8|1624.4|1624|1624.6|1624|1624|1623.6|281
1608552200000|2020-12-21 12:03:20|1624.6|1624.4|1624.8|1624.2|1625.4|1624.8|1624.2|1624|7794
1608552210000|2020-12-21 12:03:30|1624.6|1624|1624.8|1624.2|1624.8|1624.4|1624.4|1624|769
1608552220000|2020-12-21 12:03:40|1624.6|1624.4|1624.8|1624.4|1625|1624.6|1624.6|1624|123
1608552230000|2020-12-21 12:03:50|1625|1624.6|1624.2|1623.4|1625.2|1625|1623.8|1623.2|6663
1608552240000|2020-12-21 12:04:00|1624.6|1623.6|1626.4|1626|1626.4|1626|1624.4|1623.6|3216
1608552250000|2020-12-21 12:04:10|1626.2|1625.8|1625.2|1624.6|1626.4|1626|1625|1624.6|394
1608552260000|2020-12-21 12:04:20|1625|1624.4|1625.8|1625.2|1625.8|1625.4|1625|1624.4|2076
1608552270000|2020-12-21 12:04:30|1625.6|1625|1625.6|1625|1626.2|1625.8|1625.6|1625|251
1608552280000|2020-12-21 12:04:40|1625.8|1625.2|1625.6|1625|1625.8|1625.4|1625.4|1625|200
1608552290000|2020-12-21 12:04:50|1625.8|1625.2|1626.4|1626|1626.4|1626.2|1625.8|1625.2|309
1608552300000|2020-12-21 12:05:00|1626.6|1626.2|1627|1626.4|1627|1626.6|1626.6|1626.2|1163
1608552310000|2020-12-21 12:05:10|1626.8|1626.2|1626.4|1625.6|1626.8|1626.2|1625.8|1625.4|2500
1608552320000|2020-12-21 12:05:20|1626.2|1625.8|1626.8|1626|1627|1626.6|1626|1625.4|13771
1608552330000|2020-12-21 12:05:30|1626.6|1625.8|1626|1625.6|1626.6|1626.2|1626|1625.6|2303
1608552340000|2020-12-21 12:05:40|1626.2|1625.4|1626.4|1625.8|1626.6|1626|1625.4|1625|815
1608552350000|2020-12-21 12:05:50|1626.2|1625.6|1626.4|1626|1626.6|1626|1626.2|1625.6|277
1608552360000|2020-12-21 12:06:00|1626.6|1625.8|1626|1625.4|1626.6|1626|1625.8|1625.4|585
1608552370000|2020-12-21 12:06:10|1626.2|1625.6|1626|1625.4|1626.4|1625.8|1626|1625.4|0
1608552380000|2020-12-21 12:06:20|1625.8|1625.2|1626|1625.4|1626.2|1625.8|1625.6|1625.2|340
1608552390000|2020-12-21 12:06:30|1625.8|1625.8|1626|1625.6|1626.2|1626|1625.8|1625.4|906
1608552400000|2020-12-21 12:06:40|1626.2|1625.8|1626.4|1625.8|1626.6|1626.4|1626.2|1625.8|504
1608552410000|2020-12-21 12:06:50|1626.2|1625.6|1626|1625.6|1626.6|1626.2|1626|1625.4|126
1608552420000|2020-12-21 12:07:00|1625.8|1625.4|1626.4|1626|1626.4|1626|1625|1624.8|1809
1608552430000|2020-12-21 12:07:10|1626.2|1626.2|1625.8|1625.4|1626.2|1626.2|1625.6|1625.2|750
1608552440000|2020-12-21 12:07:20|1626|1625.6|1626.2|1626|1626.2|1626|1625.8|1625.4|344
1608552450000|2020-12-21 12:07:30|1626|1625.8|1626|1625.8|1626|1626|1626|1625.6|600
1608552460000|2020-12-21 12:07:40|1626.2|1626|1627.2|1626.6|1627.2|1626.8|1626.2|1626|2112
1608552470000|2020-12-21 12:07:50|1627|1626.4|1627.2|1626.8|1627.2|1627|1627|1626.4|827
1608552480000|2020-12-21 12:08:00|1627|1626.6|1627.2|1626.8|1627.2|1626.8|1626.6|1626|532
1608552490000|2020-12-21 12:08:10|1627.4|1627|1626.4|1626|1627.4|1627|1626.2|1626|3125
1608552500000|2020-12-21 12:08:20|1626.2|1625.8|1626.2|1625.6|1626.6|1626|1625.8|1625.4|402
1608552510000|2020-12-21 12:08:30|1626.4|1625.8|1625.6|1625|1626.4|1625.8|1625|1624.6|1339
1608552520000|2020-12-21 12:08:40|1625.4|1624.8|1624.2|1623.8|1625.6|1625|1624|1623.6|589
1608552530000|2020-12-21 12:08:50|1624.4|1624|1624.4|1623.8|1625|1624.2|1624.2|1623.8|101
1608552540000|2020-12-21 12:09:00|1624.2|1623.6|1623.4|1623|1624.6|1623.8|1622.8|1622.4|162
1608552550000|2020-12-21 12:09:10|1623.6|1622.8|1623.4|1623|1624.4|1623.8|1623.4|1622.6|148
1608552560000|2020-12-21 12:09:20|1623.6|1623.2|1623.8|1623.4|1623.8|1623.4|1623.4|1623|0
1608552570000|2020-12-21 12:09:30|1623.6|1623.2|1623.6|1623|1623.8|1623.4|1622.8|1622.4|1707
1608552580000|2020-12-21 12:09:40|1623.4|1622.8|1623.4|1622.8|1623.4|1623|1623|1622.6|0
1608552590000|2020-12-21 12:09:50|1623.2|1622.6|1623|1622.6|1623.4|1623|1623|1622.6|770
1608552600000|2020-12-21 12:10:00|1623.4|1622.8|1623.2|1622.6|1623.8|1623.4|1623|1622.6|645
1608552610000|2020-12-21 12:10:10|1623.4|1622.8|1623|1622.6|1623.4|1622.8|1622.8|1622.4|709
1608552620000|2020-12-21 12:10:20|1623.2|1622.8|1623.8|1623.6|1623.8|1623.6|1622.8|1622.4|197
1608552630000|2020-12-21 12:10:30|1624|1623.8|1624.8|1624.4|1625|1624.6|1624|1623.6|553
1608552640000|2020-12-21 12:10:40|1624.6|1624.2|1624|1623.4|1624.6|1624.2|1623.6|1623.2|778
1608552650000|2020-12-21 12:10:50|1623.8|1623.2|1623|1622.4|1623.8|1623.2|1622.8|1622.4|893
1608552660000|2020-12-21 12:11:00|1622.8|1622|1622.4|1621.8|1622.8|1622.2|1622.2|1621.6|1110
1608552670000|2020-12-21 12:11:10|1622.2|1621.4|1619.6|1619|1622.4|1621.8|1619.6|1619|5000
1608552680000|2020-12-21 12:11:20|1619.4|1618.8|1619.6|1619.2|1620|1619.4|1619|1618.6|4580
1608552690000|2020-12-21 12:11:30|1619.4|1619|1619|1618.6|1619.4|1619|1618.8|1618|1240
1608552700000|2020-12-21 12:11:40|1618.8|1618.4|1618.6|1618|1619.2|1618.8|1618.6|1618|777
1608552710000|2020-12-21 12:11:50|1618.8|1618.2|1618.8|1618.2|1619.2|1618.6|1618.4|1618|17
1608552720000|2020-12-21 12:12:00|1619|1618.4|1619.2|1618.6|1619.4|1619.2|1618.8|1618.2|3569
1608552730000|2020-12-21 12:12:10|1619.4|1619.2|1621.2|1620.6|1621.2|1620.6|1619.4|1619.2|1021
1608552740000|2020-12-21 12:12:20|1621.4|1620.8|1621.6|1621.2|1622|1621.4|1621.4|1620.8|371
1608552750000|2020-12-21 12:12:30|1621.4|1620.8|1621.4|1620.8|1621.8|1621.2|1620.6|1620.2|1066
1608552760000|2020-12-21 12:12:40|1621.6|1621|1621.8|1621.4|1621.8|1621.4|1621.2|1620.6|4833
1608552770000|2020-12-21 12:12:50|1622|1621.6|1620|1619.6|1622.8|1622.4|1619|1618.4|97054
1608552780000|2020-12-21 12:13:00|1619.8|1619.4|1620.8|1620.2|1620.8|1620.6|1619.8|1619.4|3060
1608552790000|2020-12-21 12:13:10|1621|1620.4|1620.2|1619.8|1622|1621.2|1620|1619.8|2951
1608552800000|2020-12-21 12:13:20|1620|1620|1621|1620.6|1621.4|1620.8|1620|1620|220
1608552810000|2020-12-21 12:13:30|1620.8|1620.4|1620.2|1619.8|1621|1620.6|1620.2|1619.8|1381
1608552820000|2020-12-21 12:13:40|1620.4|1619.6|1619.6|1619|1620.4|1620|1619|1618.6|2845
1608552840000|2020-12-21 12:14:00|1619.8|1619.2|1620.6|1620|1621|1620.4|1619.8|1619.2|1187
1608552850000|2020-12-21 12:14:10|1620.4|1619.8|1620.2|1619.8|1620.6|1620|1620|1619.8|0
1608552860000|2020-12-21 12:14:20|1620|1619.4|1620.2|1620|1620.4|1620|1619.8|1619.4|150
1608552870000|2020-12-21 12:14:30|1620|1619.8|1619.8|1619.2|1620.2|1619.8|1619.2|1618.8|938
1608552880000|2020-12-21 12:14:40|1619.6|1619.4|1618.8|1618.4|1619.6|1619.4|1618.6|1618.2|320
1608552890000|2020-12-21 12:14:50|1618.6|1618.2|1619.4|1618.6|1619.4|1619|1617.8|1617.2|2506
1608552900000|2020-12-21 12:15:00|1619.2|1618.8|1620.2|1619.4|1620.6|1619.8|1619.2|1618.6|14
1608552910000|2020-12-21 12:15:10|1620|1619.6|1620.4|1620|1620.4|1620|1620|1619.4|388
1608552920000|2020-12-21 12:15:20|1620.8|1620.2|1620.4|1620|1621|1620.6|1620.2|1620|380
1608552930000|2020-12-21 12:15:30|1620.6|1620.2|1620.6|1620.2|1621|1620.4|1620.4|1620|650
1608552940000|2020-12-21 12:15:40|1620.8|1620|1620.4|1619.8|1620.8|1620|1620.2|1619.8|578
1608552950000|2020-12-21 12:15:50|1620.6|1620|1620.2|1619.8|1620.6|1620|1620.2|1619.6|784
1608552960000|2020-12-21 12:16:00|1620.6|1619.6|1621.8|1621.2|1621.8|1621.2|1620.6|1619.6|909
1608552970000|2020-12-21 12:16:10|1621.6|1621.4|1620.4|1619.8|1621.8|1621.4|1620.2|1619.8|1361
1608552980000|2020-12-21 12:16:20|1620.6|1620|1620.4|1619.8|1621|1620.2|1620.2|1619.8|509
1608552990000|2020-12-21 12:16:30|1620.2|1619.6|1619.2|1618.6|1620.2|1619.8|1619|1618.6|309
1608553000000|2020-12-21 12:16:40|1619|1618.4|1618.8|1618.2|1619.2|1618.4|1618.8|1618.2|0
1608553010000|2020-12-21 12:16:50|1618.6|1618|1619.4|1619|1619.4|1619|1618.4|1618|487
1608553020000|2020-12-21 12:17:00|1619.2|1618.8|1619.4|1618.8|1619.8|1619.6|1618.4|1617.8|1801
1608553030000|2020-12-21 12:17:10|1619.2|1618.6|1619.4|1618.8|1619.8|1619.2|1619|1618.6|30
1608553040000|2020-12-21 12:17:20|1619.6|1619|1619.8|1619.2|1620.4|1619.8|1619.6|1618.8|760
1608553050000|2020-12-21 12:17:30|1620|1619.4|1619.2|1618.8|1620.6|1620|1619.2|1618.8|194
1608553060000|2020-12-21 12:17:40|1619.4|1618.6|1619.2|1618.4|1619.6|1618.8|1619|1618.4|0
1608553070000|2020-12-21 12:17:50|1619|1618.6|1619.2|1618.4|1619.4|1618.8|1618.8|1618.4|402
1608553080000|2020-12-21 12:18:00|1619.4|1618.6|1619.2|1618.6|1619.6|1619|1618.8|1618.4|1944
1608553090000|2020-12-21 12:18:10|1619|1618.8|1619.4|1618.8|1619.4|1618.8|1618.8|1618.8|0
1608553100000|2020-12-21 12:18:20|1619.6|1619|1619.4|1619.2|1620|1619.6|1619.4|1618.8|1232
1608553110000|2020-12-21 12:18:30|1619.2|1619|1619.2|1618.8|1619.2|1619|1619.2|1618.8|1
1608553120000|2020-12-21 12:18:40|1619.4|1618.6|1619.4|1618.8|1619.4|1619.2|1619|1618.6|364
1608553130000|2020-12-21 12:18:50|1619.2|1618.6|1619.4|1618.6|1619.4|1619|1618.8|1618.4|1639
1608553140000|2020-12-21 12:19:00|1619.6|1618.8|1620|1619.6|1620.2|1619.6|1619.6|1618.8|1972
1608553150000|2020-12-21 12:19:10|1619.8|1619.4|1619.2|1618.6|1620|1619.4|1619.2|1618.6|136
1608553160000|2020-12-21 12:19:20|1619.4|1618.8|1619.8|1619.4|1620.2|1619.8|1619.4|1618.8|2930
1608553170000|2020-12-21 12:19:30|1620|1619.6|1620.2|1619.6|1620.2|1619.6|1620|1619.6|0
1608553180000|2020-12-21 12:19:40|1620|1619.4|1620.4|1620.2|1620.4|1620.2|1619.6|1619.2|374
1608553190000|2020-12-21 12:19:50|1620.6|1620|1620.6|1620.2|1621.2|1620.6|1620.6|1620|393
1608553200000|2020-12-21 12:20:00|1620.4|1620|1619.2|1619|1620.6|1620|1619.2|1618.8|903
1608553210000|2020-12-21 12:20:10|1619|1618.8|1619|1618.6|1619|1618.8|1619|1618.6|1
1608553220000|2020-12-21 12:20:20|1618.8|1618.8|1618.6|1618|1619|1618.8|1618.6|1618|2107
1608553230000|2020-12-21 12:20:30|1618.4|1617.8|1618.4|1618|1618.6|1618|1618.4|1617.8|0
1608553240000|2020-12-21 12:20:40|1618.2|1617.8|1618.6|1617.8|1618.6|1618|1618.2|1617.6|288
1608553250000|2020-12-21 12:20:50|1618.4|1617.6|1618.6|1618|1618.8|1618|1617.8|1617.2|200
1608553260000|2020-12-21 12:21:00|1618.8|1618.2|1618.8|1618|1618.8|1618.4|1618.6|1618|400
1608553270000|2020-12-21 12:21:10|1618.6|1618.2|1618.6|1618|1618.8|1618.2|1618.2|1617.6|0
1608553280000|2020-12-21 12:21:20|1618.8|1618.2|1618.6|1618|1619|1618.4|1618.6|1618|0
1608553290000|2020-12-21 12:21:30|1618.8|1618.2|1619.2|1618.8|1619.2|1618.8|1618.8|1618.2|517
1608553300000|2020-12-21 12:21:40|1619.4|1619|1620|1619.6|1620.4|1619.8|1619.4|1618.8|1943
1608553310000|2020-12-21 12:21:50|1619.8|1619.8|1620|1619.8|1620|1619.8|1619.8|1619.6|411
1608553320000|2020-12-21 12:22:00|1619.8|1619.6|1620.6|1620|1620.6|1620|1619.6|1619.2|2268
1608553330000|2020-12-21 12:22:10|1620.4|1619.8|1620.4|1619.6|1620.6|1620|1620|1619.6|0
1608553340000|2020-12-21 12:22:20|1620.2|1619.4|1620.2|1619.6|1620.2|1619.6|1620|1619.4|0
1608553350000|2020-12-21 12:22:30|1620|1619.4|1619.8|1619.2|1620.2|1619.6|1619.8|1619.2|100
1608553360000|2020-12-21 12:22:40|1619.6|1619.4|1619.8|1619.2|1619.8|1619.4|1619.6|1619.2|41
1608553370000|2020-12-21 12:22:50|1619.6|1619|1618.6|1618|1619.6|1619|1618.4|1618|309
1608553380000|2020-12-21 12:23:00|1618.8|1618.2|1618.6|1618|1619.2|1618.8|1618.6|1618|1515
1608553390000|2020-12-21 12:23:10|1618.4|1617.8|1618.8|1618.2|1618.8|1618.2|1618.2|1617.8|80
1608553400000|2020-12-21 12:23:20|1618.6|1618|1618.6|1618.2|1618.6|1618.2|1618|1617.6|2866
1608553410000|2020-12-21 12:23:30|1618.8|1618.4|1618.8|1618.2|1619|1618.4|1618.4|1618|180
1608553420000|2020-12-21 12:23:40|1618.6|1618.4|1618.8|1618.2|1618.8|1618.6|1618.6|1618|687
1608553430000|2020-12-21 12:23:50|1619|1618.4|1619.2|1618.6|1619.6|1619|1619|1618.4|442
1608553440000|2020-12-21 12:24:00|1619|1618.4|1619.2|1618.8|1619.6|1619|1618.8|1618.4|1353
1608553450000|2020-12-21 12:24:10|1619|1618.6|1618.2|1617.6|1619.4|1618.6|1618|1617.4|260
1608553460000|2020-12-21 12:24:20|1618|1617.4|1617.2|1616.6|1618.2|1617.6|1617|1616.4|1812
1608553470000|2020-12-21 12:24:30|1617|1616.4|1616.2|1615.8|1617.2|1616.6|1615.8|1615.6|939
1608553480000|2020-12-21 12:24:40|1616|1615.6|1616.2|1615.6|1616.2|1616|1615|1614.6|2781
1608553490000|2020-12-21 12:24:50|1616.6|1615.8|1616.6|1616|1617|1616.6|1616.2|1615.6|198
1608553500000|2020-12-21 12:25:00|1616.4|1615.6|1616.8|1616|1617.2|1616.6|1616.2|1615.6|183
1608553510000|2020-12-21 12:25:10|1617|1616.2|1617.4|1616.8|1617.6|1617.2|1616.6|1616|0
1608553520000|2020-12-21 12:25:20|1617.6|1617|1617|1616.4|1617.6|1617.4|1616.6|1616|883
1608553530000|2020-12-21 12:25:30|1617.2|1616.6|1617.2|1616.8|1617.4|1616.8|1617|1616.4|0
1608553540000|2020-12-21 12:25:40|1617|1616.6|1617.8|1617.2|1618|1617.2|1617|1616.4|281
1608553550000|2020-12-21 12:25:50|1617.6|1616.8|1616.6|1616|1617.6|1617|1616.2|1615.6|532
1608553560000|2020-12-21 12:26:00|1616.8|1615.8|1616.8|1616|1616.8|1616.4|1616.4|1615.8|550
1608553570000|2020-12-21 12:26:10|1616.6|1615.8|1616.4|1616|1616.6|1616|1615.6|1615|1727
1608553580000|2020-12-21 12:26:20|1616.2|1615|1615.2|1614.6|1616.4|1615.6|1615.2|1614.6|2939
1608553590000|2020-12-21 12:26:30|1615|1614.4|1615.6|1615|1615.6|1615.2|1615|1614.4|1455
1608553600000|2020-12-21 12:26:40|1615.4|1614.8|1614.2|1613.8|1615.4|1614.8|1614.2|1613.8|1194
1608553610000|2020-12-21 12:26:50|1614.4|1614|1614.6|1613.8|1614.6|1614|1613.8|1613.2|667
1608553620000|2020-12-21 12:27:00|1614.4|1613.6|1614.2|1613.4|1614.6|1613.6|1614|1613.4|0
1608553630000|2020-12-21 12:27:10|1614|1613.6|1613.6|1612.8|1614.2|1613.6|1613.4|1612.6|1253
1608553640000|2020-12-21 12:27:20|1613.4|1613.4|1613.6|1612.8|1613.8|1613.4|1613.4|1612.8|498
1608553650000|2020-12-21 12:27:30|1613.4|1612.4|1613.2|1612.6|1613.4|1613|1612.8|1612.2|3266
1608553660000|2020-12-21 12:27:40|1613|1612.8|1613.4|1612.8|1613.4|1613|1612.8|1612.2|4011
1608553670000|2020-12-21 12:27:50|1613.2|1612.6|1612.4|1612|1613.4|1613|1612.4|1612|3418
1608553680000|2020-12-21 12:28:00|1612.8|1612.2|1613.8|1613.2|1614.2|1613.6|1612.6|1612|4584
1608553690000|2020-12-21 12:28:10|1613.6|1613|1614.6|1614|1615|1614.4|1613.6|1613|2026
1608553700000|2020-12-21 12:28:20|1614.8|1614.2|1614.6|1614|1614.8|1614.2|1614.6|1614|0
1608553710000|2020-12-21 12:28:30|1614.8|1614.2|1613.2|1612.8|1615|1614.4|1613.2|1612.8|2840
1608553720000|2020-12-21 12:28:40|1613.4|1613|1613.4|1613|1613.4|1613|1613.2|1612.8|411
1608553730000|2020-12-21 12:28:50|1613.6|1613.2|1614.8|1614.2|1615|1614.4|1613.6|1613|1410
1608553740000|2020-12-21 12:29:00|1614.6|1614|1614.8|1614.2|1615|1614.6|1614.4|1613.8|0
1608553750000|2020-12-21 12:29:10|1615|1614.4|1615.4|1615|1616.2|1615.8|1615|1614.4|2347
1608553760000|2020-12-21 12:29:20|1615.6|1615.2|1615.4|1615|1615.8|1615.4|1615.4|1615|400
1608553770000|2020-12-21 12:29:30|1615.2|1614.6|1614.8|1614.2|1615.2|1614.6|1614.4|1614|371
1608553780000|2020-12-21 12:29:40|1615|1614.4|1615|1614.6|1615.4|1614.8|1614.8|1614.2|320
1608553790000|2020-12-21 12:29:50|1615.2|1614.8|1614.6|1614|1615.8|1615.2|1614.6|1614|24
1608553800000|2020-12-21 12:30:00|1614.8|1614.2|1615.8|1615.2|1616|1615.4|1614.8|1614.2|0
1608553810000|2020-12-21 12:30:10|1616|1615.4|1615.2|1614.6|1616.4|1616|1615.2|1614.6|187
1608553820000|2020-12-21 12:30:20|1615.4|1614.8|1615|1614.8|1615.4|1614.8|1615|1614.8|0
1608553830000|2020-12-21 12:30:30|1614.8|1614.6|1614|1613.6|1614.8|1614.6|1614|1613.6|83
1608553840000|2020-12-21 12:30:40|1614.2|1613.8|1613.4|1612.8|1614.6|1613.8|1612.6|1612|2104
1608553850000|2020-12-21 12:30:50|1613.2|1612.6|1614|1613.4|1614|1613.6|1613|1612.4|424
1608553860000|2020-12-21 12:31:00|1613.8|1613.2|1613|1612.4|1613.8|1613.2|1612.8|1612.2|262
1608553870000|2020-12-21 12:31:10|1612.8|1612.2|1612.4|1611.8|1613|1612.6|1612|1611.4|887
1608553880000|2020-12-21 12:31:20|1612.6|1612|1613.2|1612.6|1613.6|1613.2|1612.6|1612|780
1608553890000|2020-12-21 12:31:30|1613.4|1612.8|1613.8|1613|1614|1613.4|1613.2|1612.6|203
1608553900000|2020-12-21 12:31:40|1614|1613.2|1614.2|1613.8|1614.2|1613.8|1613.6|1613.2|217
1608553910000|2020-12-21 12:31:50|1614|1613.6|1615.8|1615.2|1616.4|1615.8|1614|1613.4|1234
1608553920000|2020-12-21 12:32:00|1616|1615.4|1616.2|1615.6|1616.2|1615.6|1615.6|1615.2|200
1608553930000|2020-12-21 12:32:10|1616|1615.4|1614.8|1614|1616.4|1616|1614.6|1613.8|4651
1608553940000|2020-12-21 12:32:20|1615|1614.2|1614.2|1613.4|1615|1614.6|1613.8|1613.4|2097
1608553950000|2020-12-21 12:32:30|1613.6|1613.6|1613.2|1612.8|1614.2|1613.6|1612.4|1612|3126
1608553960000|2020-12-21 12:32:40|1613.4|1613|1613.4|1612.8|1614.2|1613.4|1613.2|1612.6|606
1608553970000|2020-12-21 12:32:50|1613.8|1613|1612.8|1612.4|1613.8|1613.4|1612.8|1612.4|475
1608553980000|2020-12-21 12:33:00|1613|1612.6|1612.8|1612.2|1613.2|1612.8|1612.4|1612|1376
1608553990000|2020-12-21 12:33:10|1613|1612.4|1612.4|1611.8|1613.2|1612.6|1612.2|1611.6|1670
1608554000000|2020-12-21 12:33:20|1612.2|1611.6|1612.6|1611.8|1612.8|1612.4|1612|1611.2|1200
1608554010000|2020-12-21 12:33:30|1612.4|1612|1611.2|1610.6|1612.6|1612|1611.2|1610.4|4421
1608554020000|2020-12-21 12:33:40|1611|1610.4|1611.4|1611|1611.6|1611|1611|1610.4|777
1608554030000|2020-12-21 12:33:50|1611.2|1610.8|1611|1610.4|1611.2|1610.8|1609.6|1609.4|8405
1608554040000|2020-12-21 12:34:00|1610.8|1611|1612.6|1612|1613.2|1612.6|1610.8|1611|3062
1608554050000|2020-12-21 12:34:10|1612.4|1612.2|1612.6|1612|1612.6|1612.2|1611.8|1611.4|632
1608554060000|2020-12-21 12:34:20|1612.4|1611.6|1612|1611.4|1612.4|1611.8|1611.8|1611.4|131
1608554070000|2020-12-21 12:34:30|1612.2|1611.6|1611.6|1611|1612.2|1611.6|1611|1610.4|1344
1608554080000|2020-12-21 12:34:40|1611.4|1610.8|1611.2|1610.8|1612|1611.4|1611|1610.6|1568
1608554090000|2020-12-21 12:34:50|1611|1610.6|1609.8|1609.2|1611|1610.6|1609.6|1609|1768
1608554100000|2020-12-21 12:35:00|1610|1609.4|1610.2|1609.6|1610.6|1610|1609.8|1609.2|1581
1608554110000|2020-12-21 12:35:10|1610|1609.2|1610|1609.4|1610.4|1609.4|1609.6|1609.2|71
1608554120000|2020-12-21 12:35:20|1609.8|1609.2|1610.6|1610|1611.8|1611.2|1609.6|1609|3810
1608554130000|2020-12-21 12:35:30|1610.4|1609.8|1611.8|1611|1611.8|1611.2|1610.2|1609.6|278
1608554140000|2020-12-21 12:35:40|1611.6|1610.8|1611.8|1611.2|1611.8|1611.2|1610.8|1610.2|618
1608554150000|2020-12-21 12:35:50|1611.6|1611|1611.8|1611.2|1612|1611.4|1611.4|1610.8|458
1608554160000|2020-12-21 12:36:00|1611.6|1611|1609.8|1609.2|1611.8|1611|1609.6|1609|2863
1608554170000|2020-12-21 12:36:10|1609.6|1609|1609.4|1609|1610.2|1609.6|1609.4|1609|1838
1608554180000|2020-12-21 12:36:20|1609.2|1608.8|1608.2|1607.4|1609.4|1609|1608|1607.2|5944
1608554190000|2020-12-21 12:36:30|1608|1607.6|1609|1608.4|1609.4|1609|1607.8|1607.4|2256
1608554200000|2020-12-21 12:36:40|1609.4|1608.6|1609.4|1609|1609.4|1609|1609|1608.4|0
1608554210000|2020-12-21 12:36:50|1609.6|1609.2|1609.6|1609|1610.2|1609.4|1609.4|1609|1111
1608554220000|2020-12-21 12:37:00|1609.8|1609.2|1609.6|1609|1611|1610.6|1609.4|1609|7804
1608554230000|2020-12-21 12:37:10|1609.8|1609.2|1610.2|1609.6|1610.6|1610|1609.4|1609|1797
1608554240000|2020-12-21 12:37:20|1610|1609.4|1609.8|1609.4|1610.2|1609.8|1609.8|1609.2|100
1608554250000|2020-12-21 12:37:30|1610.2|1609.2|1610.2|1609.6|1610.8|1610.2|1609.4|1609|394
1608554260000|2020-12-21 12:37:40|1610.4|1609.4|1609.8|1609.2|1610.4|1609.8|1609.8|1609.2|0
1608554270000|2020-12-21 12:37:50|1610|1609.4|1610.4|1609.8|1610.4|1610|1609.8|1609.2|114
1608554280000|2020-12-21 12:38:00|1610.2|1609.6|1610|1609.4|1610.4|1609.8|1609.4|1609|269
1608554290000|2020-12-21 12:38:10|1609.8|1609.2|1611.2|1610.6|1611.4|1611|1609.6|1609|3383
1608554300000|2020-12-21 12:38:20|1611.4|1610.8|1610.6|1610|1611.4|1610.8|1610.4|1609.8|100
1608554310000|2020-12-21 12:38:30|1610.4|1610.2|1610.6|1610|1610.8|1610.4|1610.4|1610|30
1608554320000|2020-12-21 12:38:40|1610.4|1609.8|1610|1609.6|1610.8|1610|1610|1609.4|92
1608554330000|2020-12-21 12:38:50|1609.8|1609.2|1608.8|1608.2|1610.6|1610.2|1608.6|1608|4631
1608554340000|2020-12-21 12:39:00|1608.6|1608|1609.2|1608.6|1609.2|1608.8|1608.4|1608|1073
1608554350000|2020-12-21 12:39:10|1609|1608.4|1608.8|1608.4|1609.2|1609|1608.2|1607.6|1436
1608554360000|2020-12-21 12:39:20|1608.6|1608.2|1608.8|1608.2|1609|1608.6|1608.4|1607.8|650
1608554370000|2020-12-21 12:39:30|1608.6|1608|1608.4|1608|1608.8|1608.4|1608.2|1607.6|30
1608554380000|2020-12-21 12:39:40|1608.6|1608.2|1608.6|1608.2|1608.6|1608.4|1608.4|1608|31
1608554390000|2020-12-21 12:39:50|1608.4|1608|1608|1607.4|1608.6|1608|1608|1607.4|30
1608554400000|2020-12-21 12:40:00|1608.2|1607.6|1610|1609.6|1610.2|1609.6|1608.2|1607.4|2632
1608554410000|2020-12-21 12:40:10|1610.4|1609.8|1611.6|1611|1611.6|1611.2|1610.4|1609.8|1083
1608554420000|2020-12-21 12:40:20|1611.4|1611.2|1611|1610.6|1611.6|1611.2|1610.6|1610|1446
1608554430000|2020-12-21 12:40:30|1610.8|1610.4|1611.2|1610.8|1611.4|1611|1610.6|1610|66
1608554440000|2020-12-21 12:40:40|1611|1610.6|1612.8|1612.2|1613|1612.4|1610.8|1610.4|434
1608554450000|2020-12-21 12:40:50|1613|1612.4|1613.2|1612.8|1614|1613.6|1612.8|1612.2|1017
1608554460000|2020-12-21 12:41:00|1613.6|1613|1612.4|1611.8|1613.8|1613.2|1612.2|1611.8|1902
1608554470000|2020-12-21 12:41:10|1612.6|1612|1612.8|1612|1613|1612.6|1612.2|1611.8|1851
1608554480000|2020-12-21 12:41:20|1612.6|1611.8|1612.4|1612|1613.2|1612.8|1612|1611.6|2007
1608554490000|2020-12-21 12:41:30|1612.2|1611.8|1609.8|1609.2|1612.4|1612|1609.4|1608.8|9665
1608554500000|2020-12-21 12:41:40|1610|1609.6|1610.8|1610.6|1611.2|1610.6|1610|1609.4|2526
1608554510000|2020-12-21 12:41:50|1610.6|1610.2|1610|1609.4|1610.8|1610.6|1609.6|1609.2|830
1608554520000|2020-12-21 12:42:00|1610.2|1609.6|1610.6|1610.2|1610.6|1610.2|1609.6|1609|1332
1608554530000|2020-12-21 12:42:10|1610.4|1610|1610|1609.4|1610.4|1610|1609.6|1609.2|461
1608554540000|2020-12-21 12:42:20|1610.2|1609.6|1610.2|1609.4|1610.2|1609.8|1609.6|1609.2|950
1608554550000|2020-12-21 12:42:30|1610|1609.6|1609.6|1609.2|1610.2|1609.8|1609.6|1609.2|0
1608554560000|2020-12-21 12:42:40|1609.8|1609.4|1611.2|1610.8|1611.4|1610.8|1609.2|1609|2149
1608554570000|2020-12-21 12:42:50|1611|1610.6|1610.6|1610|1611.2|1610.8|1610.4|1609.8|0
1608554580000|2020-12-21 12:43:00|1610.8|1610.2|1612.6|1612|1612.6|1612.2|1610.6|1610|865
1608554590000|2020-12-21 12:43:10|1612.4|1612.2|1612.6|1612.2|1612.8|1612.4|1612.4|1612|3196
1608554600000|2020-12-21 12:43:20|1612.8|1612.4|1612|1611.6|1613|1612.4|1611.8|1611.4|4675
1608554610000|2020-12-21 12:43:30|1612.2|1611.8|1612.4|1611.8|1612.6|1612.4|1612|1611.6|1271
1608554620000|2020-12-21 12:43:40|1612.6|1612|1612.4|1611.8|1612.6|1612|1612|1611.4|0
1608554630000|2020-12-21 12:43:50|1612.2|1611.6|1611|1610.4|1612.4|1611.6|1610.6|1610.2|1049
1608554640000|2020-12-21 12:44:00|1611.2|1610.6|1611.2|1610.6|1611.4|1610.8|1610.8|1610.2|0
1608554650000|2020-12-21 12:44:10|1610.8|1610.4|1610.8|1610.2|1611.2|1610.6|1610.4|1609.8|617
1608554660000|2020-12-21 12:44:20|1610.6|1610.4|1610.8|1610.2|1611.2|1610.8|1610.6|1610.2|633
1608554670000|2020-12-21 12:44:30|1611|1610.4|1611.2|1610.6|1611.6|1611|1611|1610.4|2281
1608554680000|2020-12-21 12:44:40|1611|1610.4|1610.4|1609.8|1611|1610.4|1609.8|1609.2|669
1608554690000|2020-12-21 12:44:50|1610.2|1609.6|1609.6|1609.2|1610.2|1609.6|1609.6|1609|491
1608554700000|2020-12-21 12:45:00|1609.8|1609|1610.4|1610|1610.6|1610|1609.8|1609|36
1608554710000|2020-12-21 12:45:10|1610.2|1609.8|1611|1610.6|1611|1610.6|1610|1609.6|1163
1608554720000|2020-12-21 12:45:20|1610.8|1610.4|1610.6|1610|1610.8|1610.4|1610.2|1609.6|328
1608554730000|2020-12-21 12:45:30|1610.4|1609.8|1610.8|1610.4|1610.8|1610.4|1610.2|1609.6|632
1608554740000|2020-12-21 12:45:40|1610.6|1610.2|1610.6|1610|1610.8|1610.2|1610.2|1609.6|7
1608554750000|2020-12-21 12:45:50|1610.4|1609.6|1610.6|1610|1611|1610.4|1609.8|1609.2|300
1608554760000|2020-12-21 12:46:00|1610.8|1610.2|1611|1610.4|1611|1610.4|1610.6|1610|0
1608554770000|2020-12-21 12:46:10|1611.2|1610.6|1611.2|1610.6|1612.2|1611.8|1611|1610.4|1681
1608554780000|2020-12-21 12:46:20|1611|1610.4|1611|1610.4|1611.4|1611|1610.8|1610.4|766
1608554790000|2020-12-21 12:46:30|1611.2|1610.6|1610.6|1610|1611.6|1611|1610.6|1610|1886
1608554800000|2020-12-21 12:46:40|1610.4|1610.2|1610.6|1610.2|1610.6|1610.2|1610.4|1610|614
1608554810000|2020-12-21 12:46:50|1610.8|1610.4|1610.8|1610.2|1611.2|1610.6|1610.6|1610|22
1608554820000|2020-12-21 12:47:00||1610.4||1610.2||1610.4||1610.2|0
1608554830000|2020-12-21 12:47:10|1610.6|1610|1611.2|1610.6|1611.6|1611|1610.6|1610|822
1608554840000|2020-12-21 12:47:20|1611.4|1611|1611.8|1611.2|1611.8|1611.4|1611.4|1611|72
1608554850000|2020-12-21 12:47:30|1611.6|1611.4|1611.4|1611|1611.8|1611.4|1611.2|1610.8|1211
1608554870000|2020-12-21 12:47:50|1611.2||1611.4||1611.4||1611.2||310
1608554880000|2020-12-21 12:48:00|1611.6|1611.2|1611.6|1611|1612|1611.4|1611.6|1611|84
1608554890000|2020-12-21 12:48:10|1611.4|1611.2|1611.6|1611.2|1612|1611.4|1611.4|1611.2|850
1608554900000|2020-12-21 12:48:20|1611.4|1611|1610.8|1610.2|1611.6|1611.2|1610.6|1610|669
1608554910000|2020-12-21 12:48:30|1611|1610.4|1611.6|1611|1611.8|1611.2|1611|1610.4|550
1608554920000|2020-12-21 12:48:40|1611.8|1611.2|1611.8|1611.4|1612|1611.4|1611.8|1611.2|65
1608554930000|2020-12-21 12:48:50|1611.6|1611.2|1611.6|1611.2|1611.8|1611.2|1611.4|1611|8
1608554940000|2020-12-21 12:49:00|1611.8|1611.4|1611.2|1610.6|1611.8|1611.4|1611|1610.6|1649
1608554950000|2020-12-21 12:49:10|1611.4|1610.8|1611.6|1611|1611.8|1611.4|1611.2|1610.8|93
1608554960000|2020-12-21 12:49:20|1611.8|1611.2|1611.4|1611|1611.8|1611.2|1611.2|1611|278
1608554970000|2020-12-21 12:49:30|1611.6|1611.2|1611.8|1611.4|1611.8|1611.6|1611.4|1611.2|230
1608554980000|2020-12-21 12:49:40|1612|1611.6|1613|1612.6|1613|1612.6|1612|1611.6|1655
1608554990000|2020-12-21 12:49:50|1612.8|1612.4|1612.8|1612.4|1613|1612.6|1612.8|1612.4|128
1608555000000|2020-12-21 12:50:00|1612.6|1612.2|1613|1612.4|1613.6|1613.4|1612.6|1612.2|6911
1608555010000|2020-12-21 12:50:10|1612.8|1612.6|1613.6|1613.2|1614.2|1613.8|1612.8|1612.4|960
1608555020000|2020-12-21 12:50:20|1613.4|1613|1613.6|1613.2|1613.6|1613.2|1612.6|1612.2|1268
1608555030000|2020-12-21 12:50:30|1613.4|1613|1614.2|1613.6|1614.2|1613.6|1613.4|1612.8|0
1608555040000|2020-12-21 12:50:40|1614|1613.4|1614|1613.6|1614.4|1613.8|1614|1613.4|0
1608555050000|2020-12-21 12:50:50|1613.8|1613.4|1613.8|1613.2|1614|1613.6|1613.6|1612.8|95
1608555060000|2020-12-21 12:51:00|1613.6|1613|1613.4|1612.8|1613.8|1613.2|1612.8|1612.2|550
1608555070000|2020-12-21 12:51:10|1613.2|1612.6|1613.2|1612.6|1613.4|1613|1613|1612.4|0
1608555080000|2020-12-21 12:51:20|1613|1612.8|1613.4|1612.8|1613.4|1613|1613|1612.6|0
1608555090000|2020-12-21 12:51:30|1613.2|1613|1613.2|1612.6|1613.4|1613|1613|1612.6|0
1608555100000|2020-12-21 12:51:40|1613|1612.8|1612.4|1611.8|1613.4|1612.8|1612|1611.6|729
1608555110000|2020-12-21 12:51:50|1612.2|1612|1612.4|1611.8|1612.6|1612|1611.8|1611.2|3626
1608555120000|2020-12-21 12:52:00|1612.6|1612|1612.4|1611.8|1612.6|1612.2|1612|1611.6|327
1608555130000|2020-12-21 12:52:10|1612.2|1611.6|1612|1611.6|1612.4|1611.6|1612|1611.6|0
1608555140000|2020-12-21 12:52:20|1611.8|1611.4|1611.6|1611.2|1611.8|1611.6|1611.6|1611|8600
1608555150000|2020-12-21 12:52:30|1611.8|1611.4|1611.6|1611.2|1612|1611.4|1611.4|1611|744
1608555160000|2020-12-21 12:52:40|1611.8|1611.4|1611.4|1611|1611.8|1611.4|1611|1610.8|2427
1608555170000|2020-12-21 12:52:50|1611.2|1610.8|1611|1610.6|1611.4|1611|1611|1610.6|0
1608555180000|2020-12-21 12:53:00|1611.2|1610.8|1611.6|1611|1611.8|1611.4|1611|1610.6|790
1608555190000|2020-12-21 12:53:10|1611.4|1611.2|1611.6|1611.2|1611.8|1611.4|1611.4|1611|0
1608555200000|2020-12-21 12:53:20|1611.4|1611|1611.2|1610.6|1611.4|1611|1611|1610.4|0
1608555210000|2020-12-21 12:53:30|1611|1610.8|1611|1610.6|1611.2|1610.8|1610.8|1610.4|400
1608555220000|2020-12-21 12:53:40|1611.2|1610.8|1612|1611.4|1612|1611.6|1610.8|1610.6|1818
1608555230000|2020-12-21 12:53:50|1611.8|1611.2|1611.4|1611|1611.8|1611.4|1611.4|1611|0
1608555240000|2020-12-21 12:54:00|1611.2|1610.8|1612.2|1611.6|1612.2|1611.6|1611.2|1610.8|0
1608555250000|2020-12-21 12:54:10|1612|1611.4|1611.2|1610.8|1612|1611.4|1611|1610.6|514
1608555260000|2020-12-21 12:54:20|1611.4|1611|1611|1610.6|1611.4|1611|1610.8|1610.4|0
1608555270000|2020-12-21 12:54:30|1610.8|1610.4|1610.8|1610.4|1611|1610.6|1610.8|1610.4|837
1608555280000|2020-12-21 12:54:40|1611|1610.6|1611.2|1610.6|1611.6|1611.2|1611|1610.6|344
1608555290000|2020-12-21 12:54:50|1611||1611||1611.2||1611||0
1608555300000|2020-12-21 12:55:00|1611.2|1610.8|1611.6|1611|1611.8|1611.2|1611.2|1610.8|68
1608555310000|2020-12-21 12:55:10|1611.4|1611.2|1612|1611.4|1612|1611.6|1611.2|1610.8|1426
1608555320000|2020-12-21 12:55:20|1612.2|1611.6|1613|1612.4|1613|1612.6|1612.2|1611.6|1062
1608555330000|2020-12-21 12:55:30|1612.8|1612.6|1612.8|1612.4|1613|1612.6|1612.8|1612.4|0
1608555340000|2020-12-21 12:55:40|1612.6|1612.2|1613|1612.4|1613|1612.6|1612.4|1612|265
1608555350000|2020-12-21 12:55:50|1612.8|1612.6|1613.4|1612.8|1613.6|1613.2|1612.8|1612.4|634
1608555360000|2020-12-21 12:56:00|1613.2|1613|1613|1612.6|1613.6|1613|1613|1612.4|0
1608555370000|2020-12-21 12:56:10|1613.2||1613||1613.2||1613||0
1608555380000|2020-12-21 12:56:20|1613.2|1612.8|1613.4|1612.8|1613.6|1613.2|1613.2|1612.8|278
1608555390000|2020-12-21 12:56:30|1613.2|1612.6|1613.2|1612.6|1613.4|1612.6|1613|1612.6|917
1608555400000|2020-12-21 12:56:40|1613|1612.4|1612.6|1612.2|1613.2|1612.4|1612.2|1611.8|2064
1608555410000|2020-12-21 12:56:50|1612.4|1612|1612.6|1612|1612.8|1612.4|1612.4|1612|144
1608555420000|2020-12-21 12:57:00|1612.4|1611.8|1612.8|1612.2|1612.8|1612.6|1612|1611.6|62
1608555430000|2020-12-21 12:57:10|1612.6|1612.4|1612.8|1612.2|1612.8|1612.4|1612.6|1612.2|0
1608555440000|2020-12-21 12:57:20|1613|1612.4|1614|1613.4|1614|1613.6|1613|1612.4|1059
1608555450000|2020-12-21 12:57:30|1613.8|1613.2|1613.6|1613|1614|1613.4|1613.4|1613|190
1608555460000|2020-12-21 12:57:40|1613.4|1612.8|1614|1613.4|1614|1613.6|1613.2|1612.6|479
1608555470000|2020-12-21 12:57:50|1613.8|1613.6|1614|1613.4|1614|1613.6|1613.8|1613.4|0
1608555480000|2020-12-21 12:58:00|1613.8|1613|1612.8|1612.2|1613.8|1613.4|1612.6|1612.2|357
1608555490000|2020-12-21 12:58:10|1613|1612.4|1612|1611.4|1613|1612.4|1611.4|1611|1862
1608555500000|2020-12-21 12:58:20|1611.8|1611.2|1611.6|1611.2|1612|1611.4|1611.4|1611|200
1608555510000|2020-12-21 12:58:30|1611.4|1611|1611.2|1610.8|1611.6|1611|1610.6|1610.4|609
1608555520000|2020-12-21 12:58:40|1611.4|1610.6|1611.4|1611|1611.6|1611|1611|1610.6|866
1608555530000|2020-12-21 12:58:50|1611.2|1610.8|1611|1610.6|1611.6|1611|1610.8|1610.4|218
1608555540000|2020-12-21 12:59:00|1611.2|1610.8|1611|1610.6|1611.4|1611|1611|1610.6|65
1608555550000|2020-12-21 12:59:10|1611.2|1610.8|1611.6|1611.2|1611.8|1611.4|1611.2|1610.8|1414
1608555560000|2020-12-21 12:59:20|1611.4|1611|1611.2|1610.8|1612|1611.4|1611|1610.8|914
1608555570000|2020-12-21 12:59:30|1611|1610.6|1611|1610.6|1611|1610.6|1610.6|1610.4|577
1608555580000|2020-12-21 12:59:40|1610.8|1610.8|1611.2|1610.8|1611.6|1611|1610.8|1610.6|60
1608555590000|2020-12-21 12:59:50|1611|1610.6|1611.2|1610.8|1611.4|1610.8|1611|1610.6|32
1608555600000|2020-12-21 13:00:00|1611|1611|1609.8|1609.2|1611.2|1611|1609.4|1609|9733
1608555610000|2020-12-21 13:00:10|1609.6|1609|1608.6|1608|1609.6|1609|1608.4|1608|726
1608555620000|2020-12-21 13:00:20|1608.4|1607.8|1608.8|1608.2|1608.8|1608.2|1607|1606.4|6448
1608555630000|2020-12-21 13:00:30|1608.6|1608|1607.8|1607.4|1608.6|1608|1607.4|1607|406
1608555640000|2020-12-21 13:00:40|1607.6|1607.2|1607.6|1607|1607.8|1607.4|1606.6|1606|317
1608555650000|2020-12-21 13:00:50|1607.4|1606.6|1607.2|1606.6|1607.6|1607|1606.4|1606|728
1608555660000|2020-12-21 13:01:00|1607|1606.8|1606.8|1606.2|1607.4|1607|1606.6|1606.2|207
1608555670000|2020-12-21 13:01:10|1606.6|1606|1608|1607.4|1608|1607.4|1606.6|1606|515
1608555680000|2020-12-21 13:01:20|1608.2|1607.6|1608|1607.4|1608.6|1608.2|1607.2|1606.8|0
1608555690000|2020-12-21 13:01:30|1608.2|1607.6|1608|1607.4|1608.4|1607.8|1607.8|1607.4|1300
1608555700000|2020-12-21 13:01:40|1608.2|1607.6|1608.2|1607.8|1608.2|1607.8|1608|1607.4|0
1608555710000|2020-12-21 13:01:50|1608.6|1608|1608.6|1608|1609|1608.6|1608.2|1607.8|797
1608555720000|2020-12-21 13:02:00|1608.8|1608.2|1608.6|1608|1609|1608.4|1608.4|1608|100
1608555730000|2020-12-21 13:02:10|1608.4|1607.6|1608.8|1608.2|1609.4|1609|1608.4|1607.6|472
1608555740000|2020-12-21 13:02:20|1608.6|1608|1609.2|1608.6|1609.2|1608.6|1608.4|1607.8|0
1608555750000|2020-12-21 13:02:30|1609|1608.4|1609.4|1609|1609.6|1609|1608.8|1608.2|0
1608555760000|2020-12-21 13:02:40|1609.2|1608.8|1609|1608.6|1609.4|1608.8|1609|1608.6|0
1608555770000|2020-12-21 13:02:50||1608.8||1608.6||1608.8||1608.6|23
1608555780000|2020-12-21 13:03:00|1609.2|1608.8|1609.6|1609|1609.8|1609|1609.2|1608.6|282
1608555790000|2020-12-21 13:03:10|1609.4|1608.8|1609|1608.6|1609.6|1609|1608.6|1608.2|585
1608555800000|2020-12-21 13:03:20|1608.8|1608.4|1608.6|1608|1608.8|1608.4|1608.2|1607.8|129
1608555810000|2020-12-21 13:03:30|1608.8|1608.2|1608.4|1607.8|1608.8|1608.2|1608.2|1607.8|0
1608555820000|2020-12-21 13:03:40|1608.2|1607.6|1607.4|1606.8|1608.2|1607.8|1606.6|1606.2|4145
1608555830000|2020-12-21 13:03:50|1607.2|1606.6|1606.4|1606|1607.2|1606.6|1606.4|1606|1388
1608555840000|2020-12-21 13:04:00|1606.2|1605.8|1606.8|1606.6|1606.8|1606.6|1605.6|1605.2|2326
1608555850000|2020-12-21 13:04:10|1606.6|1606.4|1606.2|1605.8|1606.8|1606.4|1606|1605.6|0
1608555860000|2020-12-21 13:04:20|1606.4|1606|1606.4|1605.8|1606.6|1606.2|1606.2|1605.8|0
1608555870000|2020-12-21 13:04:30|1606.2|1605.6|1606.4|1606|1606.4|1606|1606|1605.6|10
1608555880000|2020-12-21 13:04:40|1606.2|1605.8|1605.6|1605.4|1606.2|1605.8|1605.4|1605|1495
1608555890000|2020-12-21 13:04:50|1605.4|1605.2|1606.4|1606|1606.4|1606|1605.4|1605|1515
1608555900000|2020-12-21 13:05:00|1606.2|1605.8|1606.4|1605.8|1606.4|1606.2|1605.6|1605.2|3360
1608555910000|2020-12-21 13:05:10|1606.2|1605.6|1606.2|1606|1606.2|1606|1605.8|1605.4|858
1608555920000|2020-12-21 13:05:20|1606|1605.8|1606.2|1605.8|1606.4|1606|1606|1605.6|876
1608555930000|2020-12-21 13:05:30|1606.4|1606|1606.2|1605.8|1606.4|1606|1606|1605.6|698
1608555940000|2020-12-21 13:05:40|1606.4|1606|1606.8|1606.4|1607|1606.6|1606.2|1606|1109
1608555950000|2020-12-21 13:05:50|1606.6|1606.2|1606.6|1606.2|1607|1606.6|1606.4|1606|1452
1608555960000|2020-12-21 13:06:00|1606.4|1606|1606|1605.6|1606.6|1606|1605.6|1605.2|142
1608555970000|2020-12-21 13:06:10|1605.8|1605.4|1605.8|1605.2|1606|1605.4|1605.4|1605|1024
1608555980000|2020-12-21 13:06:20|1605.6|1605.4|1606|1605.6|1606|1605.6|1605.4|1605|4
1608555990000|2020-12-21 13:06:30|1605.8|1605.4|1605.4|1605|1606|1605.6|1605.2|1605|3170
1608556000000|2020-12-21 13:06:40|1605.2|1605.2|1605.8|1605.2|1606|1605.4|1605.2|1605|1688
1608556010000|2020-12-21 13:06:50|1605.6|1605.4|1605.6|1605.2|1606|1605.6|1605.6|1605.2|1
1608556020000|2020-12-21 13:07:00|1605.8|1605.4|1605.6|1605.2|1606|1605.6|1605.2|1605|550
1608556030000|2020-12-21 13:07:10|1605.8|1605|1605.4|1605|1605.8|1605.2|1605.4|1605|225
1608556040000|2020-12-21 13:07:20|1605.6|1605.2|1605.6|1605.2|1605.8|1605.4|1605.6|1605|718
1608556050000|2020-12-21 13:07:30|1605.8|1605.4|1605.8|1605.2|1606|1605.8|1605.6|1605|1600
1608556060000|2020-12-21 13:07:40|1605.6|1605|1605.8|1605.2|1605.8|1605.2|1604|1603.4|4071
1608556070000|2020-12-21 13:07:50|1605.6|1604.8|1605.6|1605.2|1605.6|1605.4|1605.2|1604.8|0
1608556080000|2020-12-21 13:08:00|1605.8|1605.4|1605|1604.8|1606|1605.6|1605|1604.8|1306
1608556090000|2020-12-21 13:08:10|1604.8|1604.6|1604.4|1603.8|1604.8|1604.6|1604|1603.6|527
1608556100000|2020-12-21 13:08:20|1604.2|1604|1604.2|1603.6|1604.6|1604.2|1604|1603.4|10
1608556110000|2020-12-21 13:08:30|1604|1603.8|1604.4|1604|1604.6|1604|1604|1603.8|0
1608556120000|2020-12-21 13:08:40|1604.6|1603.8|1604|1603.6|1604.6|1604.2|1604|1603.6|1666
1608556130000|2020-12-21 13:08:50|1604.2|1603.8|1604.4|1604|1604.4|1604|1604|1603.8|18
1608556140000|2020-12-21 13:09:00|1604.6|1604.2|1603.8|1603.4|1605|1604.4|1603.6|1603|1427
1608556150000|2020-12-21 13:09:10|1603.6|1603.2|1604.2|1603.6|1604.2|1604|1603.6|1603.2|50
1608556160000|2020-12-21 13:09:20|1604.6|1603.8|1605.6|1605.2|1605.6|1605.2|1604|1603.6|238
1608556170000|2020-12-21 13:09:30|1605.4|1604.8|1604.4|1604|1605.4|1604.8|1604.4|1604|0
1608556180000|2020-12-21 13:09:40|1604.6|1604.2|1604.2|1603.8|1604.8|1604.4|1603.6|1603.2|1672
1608556190000|2020-12-21 13:09:50|1604|1603.6|1604.2|1603.8|1604.2|1604|1604|1603.6|423
1608556200000|2020-12-21 13:10:00|1604.4|1604|1605.4|1605|1605.6|1605|1604.4|1604|598
1608556210000|2020-12-21 13:10:10|1605.2|1604.8|1605|1604.4|1605.4|1605|1604.8|1604.4|130
1608556220000|2020-12-21 13:10:20|1605.2||1605||1605.2||1604.8||0
1608556230000|2020-12-21 13:10:30|1604.8|1604.2|1604.8|1604.4|1605|1604.8|1604.6|1604.2|400
1608556240000|2020-12-21 13:10:40|1605|1604.2|1605.6|1605.2|1605.6|1605.2|1604.6|1604.2|1135
1608556250000|2020-12-21 13:10:50|1605.8|1605.4|1605.8|1605.2|1606.4|1605.8|1605.6|1605.2|1507
1608556260000|2020-12-21 13:11:00|1605.6|1605.4|1605|1604.4|1605.8|1605.4|1604.8|1604.4|111
1608556270000|2020-12-21 13:11:10|1604.8|1604.6|1605.6|1605.2|1605.6|1605.2|1604.8|1604.6|80
1608556280000|2020-12-21 13:11:20|1605.8|1605.4|1606.2|1605.6|1606.4|1605.8|1605.8|1605.2|553
1608556290000|2020-12-21 13:11:30|1606.4|1605.8|1605.8|1605.4|1606.4|1606|1605.4|1605.2|347
1608556300000|2020-12-21 13:11:40|1606|1605.6|1606.8|1606.4|1607|1606.4|1605.8|1605.6|232
1608556310000|2020-12-21 13:11:50|1606.6|1606.2|1606.8|1606.4|1607|1606.6|1606.4|1606|231
1608556320000|2020-12-21 13:12:00|1607|1606.2|1606.4|1606|1607|1606.2|1606.4|1606|0
1608556330000|2020-12-21 13:12:10|1606.6|1606.2|1606.8|1606.4|1607.2|1606.8|1606.4|1606.2|860
1608556340000|2020-12-21 13:12:20|1606.6|1606.2|1604|1603.6|1606.6|1606.2|1603.8|1603.4|2482
1608556350000|2020-12-21 13:12:30|1604.2|1603.8|1604.2|1603.6|1604.6|1604|1603.8|1603.6|259
1608556360000|2020-12-21 13:12:40|1604|1603.4|1603.8|1603.2|1604.2|1603.8|1603.6|1603|2353
1608556370000|2020-12-21 13:12:50|1603.6|1603.4|1604.2|1604|1604.4|1604|1603.6|1603.2|0
1608556380000|2020-12-21 13:13:00|1604|1603.8|1603.8|1603.2|1604.2|1603.8|1603.6|1603.2|1038
1608556390000|2020-12-21 13:13:10|1603.6|1603|1603.4|1603|1603.6|1603|1602.8|1602.4|653
1608556400000|2020-12-21 13:13:20|1603.6|1602.6|1603.2|1602.8|1603.6|1602.8|1602.8|1602.2|0
1608556410000|2020-12-21 13:13:30|1603.4|1603|1603|1602.4|1603.8|1603.4|1602.8|1602.4|328
1608556420000|2020-12-21 13:13:40|1603.2|1602.6|1603.8|1603.2|1603.8|1603.2|1603.2|1602.4|1066
1608556430000|2020-12-21 13:13:50|1603.6|1603|1603.6|1603.2|1603.8|1603.4|1603.4|1603|129
1608556440000|2020-12-21 13:14:00|1603.8|1603.4|1603.2|1603|1603.8|1603.4|1603|1602.8|805
1608556450000|2020-12-21 13:14:10|1603.4|1602.8|1603|1602.2|1603.4|1602.8|1602.2|1602|1024
1608556460000|2020-12-21 13:14:20|1602.8|1602.4|1603|1602.6|1603|1602.6|1602.6|1602.2|200
1608556470000|2020-12-21 13:14:30|1602.8|1602.4|1602.8|1602.2|1603|1602.6|1602.8|1602.2|27
1608556480000|2020-12-21 13:14:40|1602.6|1602|1602.2|1601.8|1602.6|1602.2|1602|1601.4|3065
1608556490000|2020-12-21 13:14:50|1602|1601.6|1602.2|1601.6|1602.2|1601.6|1602|1601.4|0
1608556500000|2020-12-21 13:15:00|1602|1601.8|1602.2|1601.8|1602.2|1601.8|1602|1601.6|109
1608556510000|2020-12-21 13:15:10|1602|1601.6|1602|1601.6|1602|1601.6|1601.8|1601.4|759
1608556520000|2020-12-21 13:15:20|1601.8|1601.4|1601.6|1601.2|1602|1601.4|1601.4|1601|1697
1608556530000|2020-12-21 13:15:30|1601.4|1601|1601.6|1601.2|1601.6|1601.2|1601.4|1601|0
1608556540000|2020-12-21 13:15:40|1601.8|1601.4|1601.6|1601.2|1602.2|1602|1601.6|1601.2|1727
1608556550000|2020-12-21 13:15:50|1601.4|1601|1600.6|1600.2|1601.4|1601|1600.6|1600.2|2272
1608556560000|2020-12-21 13:16:00|1600.4|1600.4|1600.4|1600|1600.6|1600.4|1600.4|1600|744
1608556570000|2020-12-21 13:16:10|1600.2|1599.8|1600.8|1600.4|1600.8|1600.6|1600|1599.6|29212
1608556580000|2020-12-21 13:16:20|1600.6|1600|1600.6|1600|1600.8|1600|1600.4|1600|1881
1608556590000|2020-12-21 13:16:30|1600.8|1600.2|1601|1600.4|1601|1600.8|1600.4|1600|2682
1608556600000|2020-12-21 13:16:40|1600.8|1600.6|1601|1600.8|1601.2|1601|1600.8|1600.4|1149
1608556610000|2020-12-21 13:16:50|1600.8|1600.6|1601|1600.4|1601|1600.6|1600.8|1600.4|133
1608556620000|2020-12-21 13:17:00|1600.8|1600.6|1601.2|1600.8|1601.4|1601.2|1600.8|1600.4|6360
1608556630000|2020-12-21 13:17:10|1601.4|1601|1601|1600.4|1601.6|1601.2|1600.8|1600.4|911
1608556640000|2020-12-21 13:17:20|1601.2|1600.6|1600.8|1600.2|1601.2|1600.6|1600|1599.8|1171
1608556650000|2020-12-21 13:17:30|1600.6|1600.4|1600.4|1600|1600.8|1600.6|1600.2|1600|10579
1608556660000|2020-12-21 13:17:40|1600.2|1599.8|1599.8|1599.4|1600.2|1599.8|1599.8|1599.2|1332
1608556670000|2020-12-21 13:17:50|1599.6||1599.8||1599.8||1599.6||200
1608556680000|2020-12-21 13:18:00|1599.6|1599.2|1599.4|1598.8|1599.6|1599.2|1598.6|1598.2|4082
1608556690000|2020-12-21 13:18:10|1599.2|1598.4|1598.8|1598.2|1599.4|1598.8|1598.6|1598|1804
1608556700000|2020-12-21 13:18:20|1599|1598.4|1599.2|1598.6|1599.4|1599|1599|1598.4|947
1608556710000|2020-12-21 13:18:30|1599.4|1598.8|1600.6|1600.2|1600.6|1600.2|1599.2|1598.8|7300
1608556720000|2020-12-21 13:18:40|1600.8|1600.4|1601.8|1601.4|1602.6|1602.2|1600.8|1600.4|7605
1608556730000|2020-12-21 13:18:50|1601.6|1601.2|1601.8|1601.4|1602.2|1601.8|1601.6|1601.2|900
1608556740000|2020-12-21 13:19:00|1601.6|1601.2|1601|1600.6|1601.8|1601.4|1601|1600.6|1448
1608556750000|2020-12-21 13:19:10|1601.2|1600.4|1600.8|1600.2|1601.2|1600.6|1600.6|1600.2|918
1608556760000|2020-12-21 13:19:20|1600.6|1600.4|1600.8|1600.2|1600.8|1600.6|1600.6|1600.2|916
1608556770000|2020-12-21 13:19:30|1600.6|1600.4|1601.4|1600.8|1601.8|1601.4|1600.6|1600.4|4366
1608556780000|2020-12-21 13:19:40|1601.2|1600.6|1601|1600.6|1601.2|1600.8|1601|1600.6|427
1608556790000|2020-12-21 13:19:50|1601.2|1600.8|1601.8|1601.2|1602.2|1601.8|1601.2|1600.8|2043
1608556800000|2020-12-21 13:20:00|1601.6|1601|1601.4|1600.8|1601.6|1601|1601|1600.6|688
1608556810000|2020-12-21 13:20:10|1601.2|1601|1601|1600.6|1601.2|1601|1600.8|1600.4|277
1608556820000|2020-12-21 13:20:20|1601.4|1600.4|1600.8|1600.4|1601.4|1600.8|1600.8|1600.4|129
1608556830000|2020-12-21 13:20:30|1601|1600.6|1603|1602.4|1603.2|1602.8|1601|1600.4|6777
1608556840000|2020-12-21 13:20:40|1602.8|1602.2|1601.8|1601.6|1603|1602.4|1601.4|1601|5095
1608556850000|2020-12-21 13:20:50|1602|1601.4|1600.6|1600.2|1602|1601.6|1600.6|1600.2|3427
1608556860000|2020-12-21 13:21:00|1600.4|1600|1600|1599.6|1601|1600.6|1600|1599.4|4787
1608556870000|2020-12-21 13:21:10|1600.2|1599.8|1600.2|1599.8|1600.4|1600.2|1600|1599.6|2535
1608556880000|2020-12-21 13:21:20|1600.4|1600|1600.4|1600|1600.4|1600|1600.2|1599.8|379
1608556890000|2020-12-21 13:21:30|1600.6|1600.2|1600.6|1600.2|1600.8|1600.4|1600.4|1600|1634
1608556900000|2020-12-21 13:21:40|1600.8|1600.4|1600.6|1600.2|1600.8|1600.4|1600.6|1600.2|619
1608556910000|2020-12-21 13:21:50|1600.8|1600.4|1600.6|1600.2|1600.8|1600.4|1600.6|1600.2|32
1608556920000|2020-12-21 13:22:00|1600.8|1600.4|1601.2|1600.8|1601.6|1601.2|1600.8|1600.4|2627
1608556930000|2020-12-21 13:22:10|1601|1600.6|1601|1600.6|1601.2|1601|1601|1600.4|400
1608556940000|2020-12-21 13:22:20|1601.2|1600.8|1601.6|1601.2|1601.8|1601.6|1601.2|1600.6|2485
1608556950000|2020-12-21 13:22:30|1601.4|1601|1600.6|1600.2|1601.8|1601.4|1600.6|1600.2|2175
1608556960000|2020-12-21 13:22:40|1600.4|1600.4|1600.6|1600.2|1601|1600.6|1600.4|1600.2|2043
1608556970000|2020-12-21 13:22:50|1600.2|1600.4|1599.8|1599.4|1600.2|1600.4|1599.6|1599|2645
1608556980000|2020-12-21 13:23:00|1600|1599.6|1601.8|1601.2|1601.8|1601.2|1600|1599.4|10956
1608556990000|2020-12-21 13:23:10|1601.6|1601.4|1600.8|1600.4|1601.6|1601.6|1600.8|1600.4|2961
1608557000000|2020-12-21 13:23:20|1600.6|1600.2|1601|1600.6|1601|1600.6|1600.4|1600|664
1608557010000|2020-12-21 13:23:30|1601.2|1600.4|1601|1600.6|1601.2|1600.8|1601|1600.4|759
1608557020000|2020-12-21 13:23:40|1601.2|1600.8|1601|1600.6|1601.2|1601|1601|1600.6|1558
1608557030000|2020-12-21 13:23:50|1601.2|1600.8|1601.2|1600.8|1601.2|1600.8|1601.2|1600.6|1
1608557040000|2020-12-21 13:24:00|1601|1600.6|1600.8|1600.4|1601.2|1600.6|1600.6|1600.2|1279
1608557050000|2020-12-21 13:24:10|1600.6|1600.2|1600.8|1600.4|1600.8|1600.6|1600.6|1600.2|0
1608557060000|2020-12-21 13:24:20|1600.6|1600.2|1600.6|1600.2|1600.8|1600.6|1600.6|1600.2|382
1608557070000|2020-12-21 13:24:30|1600.8|1600.4|1601.2|1600.8|1601.2|1601|1600.8|1600.2|1771
1608557080000|2020-12-21 13:24:40|1601.4|1601|1601.2|1601|1601.4|1601.2|1601|1600.8|1722
1608557090000|2020-12-21 13:24:50|1601|1600.8|1601.2|1600.8|1601.2|1600.8|1600.8|1600.6|170
1608557100000|2020-12-21 13:25:00|1601|1600.6|1601.2|1600.6|1601.2|1600.8|1601|1600.6|195
1608557110000|2020-12-21 13:25:10|1601.4|1600.8|1600.8|1600.2|1601.4|1601.2|1600.6|1600.2|4192
1608557120000|2020-12-21 13:25:20|1600.6|1600.4|1601.2|1600.8|1601.4|1601|1600.4|1600.2|2392
1608557130000|2020-12-21 13:25:30|1601|1600.6|1601|1600.6|1601|1600.6|1600.8|1600.4|354
1608557140000|2020-12-21 13:25:40|1601.2|1600.8|1601.2|1600.8|1601.2|1601|1601|1600.6|2967
1608557150000|2020-12-21 13:25:50|1601.4|1601|1604|1603.2|1604.2|1603.6|1601.4|1601|3252
1608557160000|2020-12-21 13:26:00|1603.8|1603|1602.6|1602.4|1603.8|1603.2|1602.6|1602.2|1364
1608557170000|2020-12-21 13:26:10|1602.8|1602.6|1603|1602.6|1603|1602.8|1602.8|1602.4|1270
1608557180000|2020-12-21 13:26:20|1603.2|1602.8|1602.8|1602.4|1603.6|1603.2|1602.6|1602.2|4417
1608557190000|2020-12-21 13:26:30|1603|1602.6|1603.2|1602.8|1603.6|1603.2|1602.8|1602.4|280
1608557200000|2020-12-21 13:26:40|1603|1602.6|1603.6|1603.2|1603.6|1603.2|1602.8|1602.4|128
1608557210000|2020-12-21 13:26:50|1603.4|1603.4|1603.2|1602.8|1603.6|1603.4|1603.2|1602.8|279
1608557220000|2020-12-21 13:27:00|1603.4|1603|1603.6|1603|1604|1603.6|1603.4|1603|522
1608557230000|2020-12-21 13:27:10|1603.8|1603.2|1603.6|1603|1603.8|1603.4|1603.2|1602.8|502
1608557240000|2020-12-21 13:27:20|1603.4|1603.2|1603.6|1603|1603.6|1603.2|1603.2|1602.8|0
1608557250000|2020-12-21 13:27:30|1603.4|1602.8|1603.2|1602.8|1603.8|1603.4|1603.2|1602.8|2993
1608557260000|2020-12-21 13:27:40|1603.4|1603|1603.6|1603|1603.6|1603.2|1603|1602.8|408
1608557270000|2020-12-21 13:27:50|1604|1603.2|1604|1603.8|1604|1603.8|1604|1603.2|322
1608557280000|2020-12-21 13:28:00|1603.8|1603.6|1603.4|1603|1603.8|1603.6|1603.2|1603|2855
1608557290000|2020-12-21 13:28:10|1603.6|1603.2|1603.6|1603.2|1603.8|1603.4|1603.2|1602.8|1604
1608557300000|2020-12-21 13:28:20|1603.4|1603|1603.2|1603|1603.8|1603.2|1603.2|1603|950
1608557310000|2020-12-21 13:28:30|1603|1602.8|1603.2|1603|1603.2|1603|1603|1602.8|1850
1608557320000|2020-12-21 13:28:40|1603.4|1603.2|1602.8|1602.6|1603.6|1603.2|1602.8|1602.6|1225
1608557330000|2020-12-21 13:28:50|1602.6|1602.4|1602|1601.6|1602.6|1602.4|1602|1601.6|1366
1608557340000|2020-12-21 13:29:00|1602.2|1601.8|1602.4|1602|1602.6|1602.2|1602.2|1601.8|935
1608557350000|2020-12-21 13:29:10|1602.8|1602.2|1602.4|1602|1602.8|1602.2|1602.2|1601.8|1227
1608557360000|2020-12-21 13:29:20|1602.2|1602.2|1602.6|1602.2|1602.6|1602.2|1602.2|1602|10
1608557370000|2020-12-21 13:29:30|1602.4|1602|1602.2|1601.6|1602.6|1602|1602.2|1601.6|157
1608557380000|2020-12-21 13:29:40||1601.8||1601.6||1601.8||1601.6|0
1608557390000|2020-12-21 13:29:50|1602|1601.4|1601.8|1601.4|1602|1601.6|1601.6|1601.4|2189
1608557400000|2020-12-21 13:30:00|1602|1601.6|1602|1601.6|1602.2|1602|1601.8|1601.4|2357
1608557410000|2020-12-21 13:30:10|1601.8|1601.4|1600.8|1600.4|1601.8|1601.6|1600.8|1600.4|8488
1608557420000|2020-12-21 13:30:20|1600.6|1600.2|1600.2|1600|1600.6|1600.2|1600.2|1600|1009
1608557430000|2020-12-21 13:30:30|1600|1599.8|1599.2|1598.8|1600.2|1599.8|1599.2|1598.6|2135
1608557440000|2020-12-21 13:30:40|1599|1598.6|1599.2|1598.6|1599.2|1598.8|1598.8|1598.2|868
1608557450000|2020-12-21 13:30:50|1599|1598.4|1598.8|1598.4|1599.2|1598.8|1598.8|1598.2|377
1608557460000|2020-12-21 13:31:00|1599|1598.6|1598|1597.4|1599|1598.8|1597.6|1597.2|8972
1608557470000|2020-12-21 13:31:10|1597.8|1597.2|1597.6|1597.2|1597.8|1597.6|1597.6|1597.2|3286
1608557480000|2020-12-21 13:31:20|1597.4|1597.4|1597.2|1597|1597.6|1597.4|1597.2|1597|7059
1608557490000|2020-12-21 13:31:30|1597|1596.8|1597|1596.8|1597.2|1597|1597|1596.8|3608
1608557500000|2020-12-21 13:31:40|1597.2|1597|1597.4|1597.2|1597.8|1597.4|1597.2|1596.8|6304
1608557510000|2020-12-21 13:31:50|1597.2|1597|1596.8|1596.4|1597.4|1597|1596.8|1596.4|4988
1608557520000|2020-12-21 13:32:00|1597|1596.6|1596.6|1596.2|1597|1596.8|1596.6|1596|4354
1608557530000|2020-12-21 13:32:10|1596.4|1596|1596|1595.2|1596.4|1596.2|1595.6|1595.2|3867
1608557540000|2020-12-21 13:32:20|1595.8|1595.4|1596.2|1595.6|1597.2|1596.8|1595.8|1595.2|20024
1608557550000|2020-12-21 13:32:30|1596|1595.8|1596.2|1595.8|1596.2|1596|1595.8|1595.2|1442
1608557560000|2020-12-21 13:32:40|1596|1595.6|1595.8|1595.4|1596.2|1595.8|1595.4|1595|2633
1608557570000|2020-12-21 13:32:50|1596|1595.6|1596.6|1596.2|1597.4|1596.8|1596|1595.4|9746
1608557580000|2020-12-21 13:33:00|1596.4|1596.4|1596.8|1596.4|1596.8|1596.6|1596.4|1596.4|1651
1608557590000|2020-12-21 13:33:10|1597.2|1596.6|1596.4|1596.2|1597.2|1596.8|1596.4|1596.2|5823
1608557600000|2020-12-21 13:33:20|1596.6|1596.4|1597|1596.8|1597.4|1597.2|1596.4|1596.2|7650
1608557610000|2020-12-21 13:33:30|1596.8|1596.6|1596.6|1596.4|1597|1596.8|1596.6|1596.4|6369
1608557620000|2020-12-21 13:33:40|1596.4|1596.2|1596.2|1595.8|1596.4|1596.2|1596|1595.8|4277
1608557630000|2020-12-21 13:33:50|1595.8|1595.6|1596|1595.8|1596.4|1596.2|1595.6|1595.4|3637
1608557640000|2020-12-21 13:34:00|1596.2|1595.6|1596|1595.4|1596.8|1596.4|1595.6|1595.2|8758
1608557650000|2020-12-21 13:34:10|1595.8|1595.6|1596|1595.6|1596|1595.8|1595.8|1595.4|1422
1608557660000|2020-12-21 13:34:20|1596.2|1595.8|1596|1595.6|1596.4|1596|1595.8|1595.6|3699
1608557670000|2020-12-21 13:34:30|1596.2|1595.8|1596.2|1596|1596.4|1596.2|1596|1595.6|2996
1608557680000|2020-12-21 13:34:40|1596.4|1596.2|1597|1596.6|1597.2|1596.8|1596.2|1595.8|2420
1608557690000|2020-12-21 13:34:50|1597.2|1596.8|1597.4|1597|1597.6|1597.4|1597.2|1596.8|1263
1608557700000|2020-12-21 13:35:00|1597.2|1596.8|1596.8|1596.4|1597.2|1596.8|1596.6|1596.2|4627
1608557710000|2020-12-21 13:35:10|1597|1596.2|1596.8|1596.6|1597|1596.8|1596.8|1596.2|5709
1608557720000|2020-12-21 13:35:20|1597|1596.8|1595.8|1595.6|1597.2|1597|1595.8|1595.6|10198
1608557730000|2020-12-21 13:35:30|1595.6|1595.4|1596.6|1596.4|1597|1596.6|1595.4|1595.2|10425
1608557740000|2020-12-21 13:35:40|1597|1596.6|1596|1595.6|1597.4|1597.2|1595.8|1595.4|8387
1608557750000|2020-12-21 13:35:50|1595.8|1595.4|1596.6|1596.4|1597.2|1596.8|1595.8|1595.4|5880
1608557760000|2020-12-21 13:36:00|1596.8|1596.6|1596|1595.8|1597|1596.6|1596|1595.8|5195
1608557770000|2020-12-21 13:36:10|1596.2|1596|1596.4|1596|1596.6|1596.4|1596|1595.8|5586
1608557790000|2020-12-21 13:36:30|1596.6|1596.2|1596.4|1596|1596.8|1596.4|1596.4|1596|833
1608557800000|2020-12-21 13:36:40|1596.2|1595.8|1596.6|1596.2|1597.2|1596.6|1596.2|1595.8|1968
1608557810000|2020-12-21 13:36:50|1596.4|1596|1597.8|1597.4|1598.2|1597.8|1596.4|1596|4371
1608557820000|2020-12-21 13:37:00|1598|1597.6|1599.2|1599|1600|1599|1597.8|1597.6|19145
1608557830000|2020-12-21 13:37:10|1599.4|1598.8|1599.6|1599.2|1600.4|1600|1599.4|1598.8|8811
1608557840000|2020-12-21 13:37:20|1599.8|1599.4|1599.8|1599.4|1600.4|1600|1599.8|1599.4|727
1608557850000|2020-12-21 13:37:30|1600|1599.6|1600|1599.8|1600.2|1599.8|1599.4|1598.8|3110
1608557860000|2020-12-21 13:37:40|1600.2|1600|1600.2|1599.8|1600.4|1600.2|1600.2|1599.8|1562
1608557870000|2020-12-21 13:37:50|1600.4|1600|1600.8|1600.2|1601|1600.6|1600.2|1599.8|1080
1608557880000|2020-12-21 13:38:00|1601|1600.4|1602|1601.6|1603|1602.6|1601|1600.2|1363
1608557890000|2020-12-21 13:38:10|1601.8|1601.2|1601.2|1601|1601.8|1601.2|1600.8|1600.6|600
1608557900000|2020-12-21 13:38:20|1601.4|1600.8|1600.4|1600|1601.4|1600.8|1600.4|1599.8|918
1608557910000|2020-12-21 13:38:30|1600.6|1599.8|1601.2|1600.6|1601.6|1601|1600.4|1599.8|1782
1608557920000|2020-12-21 13:38:40|1601.4|1600.8|1601|1600.6|1601.6|1601|1600.8|1600.2|1137
1608557930000|2020-12-21 13:38:50|1601.2|1600.4|1600.4|1600|1601.2|1600.4|1600.2|1600|424
1608557940000|2020-12-21 13:39:00|1600.6|1600.2|1600.4|1599.8|1600.8|1600.4|1600|1599.8|319
1608557950000|2020-12-21 13:39:10|1600.6|1600|1600.8|1600.2|1600.8|1600.4|1600.4|1599.8|281
1608557960000|2020-12-21 13:39:20|1601|1600.4|1601.6|1601|1601.6|1601.2|1600.8|1600.4|478
1608557970000|2020-12-21 13:39:30|1601.4|1600.8|1601.2|1600.8|1601.6|1601.2|1601.2|1600.6|540
1608557980000|2020-12-21 13:39:40|||||||||50
1608557990000|2020-12-21 13:39:50|1601|1600.4|1600.2|1599.8|1601|1600.4|1599.8|1599.6|4193
1608558000000|2020-12-21 13:40:00|1600.4|1600|1600.4|1600.2|1600.8|1600.2|1600.4|1600|50
1608558010000|2020-12-21 13:40:10|1600.2|1600|1599.2|1599|1600.2|1600|1599.2|1599|1385
1608558020000|2020-12-21 13:40:20|1599|1598.8|1599.6|1599|1600|1599.4|1599|1598.8|1414
1608558030000|2020-12-21 13:40:30|1599.8|1599.2|1599.2|1598.8|1599.8|1599.4|1599|1598.6|400
1608558040000|2020-12-21 13:40:40|1599|1598.6|1598.8|1598.2|1599|1598.6|1598.6|1598|1019
1608558050000|2020-12-21 13:40:50|1598.6|1598.6|1599|1598.8|1599|1598.8|1598.6|1598.2|0
1608558060000|2020-12-21 13:41:00|1599.2|1599|1598.4|1598.2|1599.2|1599|1598.2|1598|3250
1608558070000|2020-12-21 13:41:10|1598.6|1598|1598.2|1597.8|1598.8|1598.4|1597|1596.4|13755
1608558080000|2020-12-21 13:41:20|1598.4|1598.2|1598.8|1598.4|1599.6|1599.2|1598.2|1598.2|1863
1608558090000|2020-12-21 13:41:30|1599|1598.6|1598.4|1597.8|1599|1598.6|1598.4|1597.8|0
1608558100000|2020-12-21 13:41:40|1598.6|1598|1598.6|1598.2|1598.6|1598.4|1598.4|1597.8|528
1608558110000|2020-12-21 13:41:50|1598.4|1598|1599.2|1598.6|1599.2|1598.8|1598.4|1597.8|1787
1608558120000|2020-12-21 13:42:00|1599.4|1598.8|1598.8|1598.2|1599.6|1599|1598.6|1598.2|1218
1608558130000|2020-12-21 13:42:10||1598.4||1598.2||1598.4||1598.2|0
1608558140000|2020-12-21 13:42:20|1598.6|1598|1598.4|1598|1598.8|1598.2|1598.4|1598|400
1608558150000|2020-12-21 13:42:30|1598.2|1597.8|1597.6|1597|1598.4|1598|1597.6|1597|925
1608558160000|2020-12-21 13:42:40|1597.8|1597.2|1597.8|1597.4|1598.4|1597.8|1597.4|1597|1103
1608558170000|2020-12-21 13:42:50|1598|1597.6|1598|1597.4|1598.8|1598.2|1597.8|1597.4|4443
1608558180000|2020-12-21 13:43:00|1598.2|1597.6|1597.8|1597.4|1598.2|1597.8|1597.8|1597.4|0
1608558190000|2020-12-21 13:43:10|1598|1597.6|1597.8|1597|1598.2|1597.8|1597.6|1597|2571
1608558200000|2020-12-21 13:43:20|1597.6|1597.2|1597.4|1597|1597.8|1597.4|1597.4|1597|400
1608558220000|2020-12-21 13:43:40||1597.2||1597.2||1597.2||1597|230
1608558230000|2020-12-21 13:43:50|1597.6|1597|1597.8|1597.4|1598.2|1597.8|1597.6|1597|1068
1608558240000|2020-12-21 13:44:00|1598|1597.6|1597|1596.4|1598.2|1597.8|1596.8|1596.4|1896
1608558250000|2020-12-21 13:44:10|1597.2|1596.6|1597.6|1597.4|1597.6|1597.4|1597|1596.4|704
1608558260000|2020-12-21 13:44:20|1597.8|1597.6|1597.8|1597.4|1597.8|1597.6|1597.8|1597.2|505
1608558270000|2020-12-21 13:44:30|1597.6|1597.2|1597.8|1597.4|1597.8|1597.4|1597.6|1597.2|0
1608558280000|2020-12-21 13:44:40|1597.6|1597.2|1597.8|1597.2|1597.8|1597.4|1597.4|1597|533
1608558290000|2020-12-21 13:44:50|1597.6|1597|1597.6|1597.2|1597.8|1597.4|1597.4|1597|301
1608558300000|2020-12-21 13:45:00|1597.8|1597.4|1598|1597.4|1598.6|1598|1597.6|1597.2|4654
1608558310000|2020-12-21 13:45:10|1597.8|1597.2|1596.8|1596.4|1597.8|1597.2|1596.2|1595.4|2264
1608558320000|2020-12-21 13:45:20|1596.6|1596.2|1596.8|1596.4|1597|1596.4|1596.6|1596.2|49
1608558330000|2020-12-21 13:45:30|1596.6|1596.2|1596.4|1595.8|1596.6|1596.2|1596|1595.8|502
1608558340000|2020-12-21 13:45:40|1596.2|1595.6|1596|1595.4|1596.2|1595.6|1596|1595.4|0
1608558350000|2020-12-21 13:45:50|1595.8|1595.6|1596|1595.6|1596|1595.6|1595.2|1595|4053
1608558360000|2020-12-21 13:46:00|1595.8|1595.4|1595.8|1595.2|1596|1595.8|1595.6|1595.2|655
1608558370000|2020-12-21 13:46:10|1595.6|1595|1595.2|1595|1595.6|1595|1595.2|1595|0
1608558380000|2020-12-21 13:46:20|1595|1594.8|1594.8|1594.4|1595.2|1595|1594.6|1594.2|5351
1608558390000|2020-12-21 13:46:30|1594.6|1594.2|1594.4|1594|1594.6|1594.2|1594.2|1594|315
1608558400000|2020-12-21 13:46:40|1594.6|1594.2|1594|1593.8|1594.6|1594.2|1593.8|1593.6|636
1608558410000|2020-12-21 13:46:50|1593.8|1593.6|1594|1593.6|1594|1593.6|1593.8|1593.4|400
1608558420000|2020-12-21 13:47:00|1594.2|1593.8|1593|1592.6|1594.6|1594.2|1593|1592.6|3049
1608558430000|2020-12-21 13:47:10|1593.2|1592.8|1592.8|1592.2|1593.8|1593.4|1592.6|1592|1891
1608558440000|2020-12-21 13:47:20|1593|1592.4|1592.8|1592.2|1593.2|1592.8|1592.8|1592.2|200
1608558450000|2020-12-21 13:47:30|1592.6|1592.4|1593.2|1592.6|1593.2|1592.8|1592.4|1592|4067
1608558460000|2020-12-21 13:47:40|1593|1592.8|1593|1592.6|1593.4|1593|1592.8|1592.4|850
1608558470000|2020-12-21 13:47:50|1592.8|1592.4|1593.6|1593|1593.6|1593|1592.8|1592.2|1185
1608558480000|2020-12-21 13:48:00|1593.4|1593.2|1593.2|1592.8|1593.4|1593.4|1593.2|1592.8|0
1608558490000|2020-12-21 13:48:10|1593|1592.6|1593.6|1593|1593.6|1593|1592.8|1592.4|191
1608558500000|2020-12-21 13:48:20|1593.4|1593.2|1593.4|1593|1593.6|1593.4|1593.2|1593|2323
1608558510000|2020-12-21 13:48:30||1593.2||1593||1593.2||1593|0
1608558520000|2020-12-21 13:48:40|1593.6|1593.2|1593.2|1592.6|1593.6|1593.2|1593|1592.6|6425
1608558530000|2020-12-21 13:48:50|1592.8|1592.4|1592.8|1592.2|1593.2|1592.4|1592.6|1592.2|30
1608558540000|2020-12-21 13:49:00|1592.4|1592|1592.2|1591.4|1592.4|1592|1592|1591.2|1097
1608558550000|2020-12-21 13:49:10|1592|1591.6|1592|1591.4|1592.2|1591.8|1591.8|1591.4|2482
1608558560000|2020-12-21 13:49:20|1591.8|1591.2|1592.2|1591.8|1592.2|1591.8|1591.8|1591.2|200
1608558570000|2020-12-21 13:49:30|1592|1591.6|1592.6|1592.4|1592.6|1592.4|1590.4|1590|19292
1608558580000|2020-12-21 13:49:40|1592.8|1592.6|1592.8|1592.2|1593.4|1593.2|1592.8|1592.2|3288
1608558590000|2020-12-21 13:49:50|1593.2|1592.4|1593.2|1592.6|1593.2|1592.6|1592.6|1592.2|555
1608558600000|2020-12-21 13:50:00|1593|1592.4|1592.4|1592|1593|1592.4|1592.4|1592|526
1608558610000|2020-12-21 13:50:10|1592.6|1592.2|1592.4|1592|1592.6|1592.2|1592.4|1592|0
1608558620000|2020-12-21 13:50:20|1592.2|1591.8|1592|1591.4|1592.4|1591.8|1592|1591.4|856
1608558630000|2020-12-21 13:50:30|1592.2|1591.6|1592.4|1591.8|1592.4|1591.8|1592.2|1591.6|120
1608558640000|2020-12-21 13:50:40|1592.2|1591.6|1592.4|1591.8|1592.4|1591.8|1592|1591.4|0
1608558650000|2020-12-21 13:50:50|1592.2|1592|1593.2|1592.4|1593.4|1592.8|1592.2|1592|7280
1608558660000|2020-12-21 13:51:00|1593.4|1592.6|1593.8|1593.2|1594|1593.4|1593.4|1592.6|0
1608558670000|2020-12-21 13:51:10|1593.6|1592.8|1595.2|1594.8|1595.4|1595|1593.2|1592.8|3497
1608558680000|2020-12-21 13:51:20|1595|1594.4|1595|1594.4|1596|1595.6|1594.6|1594|2126
1608558690000|2020-12-21 13:51:30|1594.8|1594.2|1595|1594.4|1595.2|1594.6|1593.8|1593.6|6359
1608558700000|2020-12-21 13:51:40|1594.8|1594.2|1592.6|1592.2|1595|1594.6|1592.6|1592.2|6083
1608558710000|2020-12-21 13:51:50|1592.4|1592|1592.6|1592|1593|1592.6|1592.2|1591.8|1245
1608558720000|2020-12-21 13:52:00|1592.4|1591.8|1591.4|1591|1592.6|1591.8|1591.4|1590.8|3793
1608558730000|2020-12-21 13:52:10|1591.2|1590.8|1591.4|1590.8|1591.4|1591|1591|1590.2|1634
1608558740000|2020-12-21 13:52:20|1591.2|1590.6|1590.6|1590.2|1591.6|1591.2|1590.6|1590.2|2494
1608558750000|2020-12-21 13:52:30|1590.8|1590.4|1591|1590.4|1591.6|1591.2|1590.8|1590.4|3682
1608558760000|2020-12-21 13:52:40|1590.8|1590.2|1590.6|1590.2|1591.2|1590.8|1590.6|1590.2|3866
1608558770000|2020-12-21 13:52:50|1590.4|1590|1591|1590.4|1591|1590.4|1590.2|1590|5448
1608558780000|2020-12-21 13:53:00|1590.8|1590.6|1591|1590.4|1591|1590.6|1590.6|1590.2|1307
1608558790000|2020-12-21 13:53:10|1590.8|1590.2|1590.2|1589.8|1591|1590.4|1590|1589.8|11582
1608558800000|2020-12-21 13:53:20|1590|1589.6|1590.4|1590|1590.8|1590.2|1589.8|1589.4|251
1608558810000|2020-12-21 13:53:30|1590.2|1589.8|1590.2|1589.8|1590.6|1590.4|1590.2|1589.8|952
1608558820000|2020-12-21 13:53:40|1590|1589.6|1589.6|1589.2|1590|1589.6|1589.2|1589|1441
1608558830000|2020-12-21 13:53:50|1589.8|1589.6|1590|1589.6|1590.4|1590|1589.6|1589.2|3225
1608558840000|2020-12-21 13:54:00|1590.2|1589.4|1590|1589.6|1590.4|1590.2|1589.8|1589.4|4047
1608558850000|2020-12-21 13:54:10|1589.8|1589.4|1590.6|1590|1591|1590.8|1589.8|1589.4|1006
1608558860000|2020-12-21 13:54:20|1590.8|1589.8|1591|1590.4|1591|1590.8|1590.8|1589.8|31
1608558870000|2020-12-21 13:54:30|1591.4|1590.6|1591.4|1590.8|1591.4|1590.8|1591.4|1590.6|1851
1608558880000|2020-12-21 13:54:40|1591.6|1591|1592|1591.6|1592|1591.6|1591.6|1591|100
1608558890000|2020-12-21 13:54:50|1592.2|1591.8|1594.6|1594|1594.8|1594.2|1592.2|1591.8|1068
1608558900000|2020-12-21 13:55:00|1594.4|1594.2|1593.2|1593|1594.4|1594.2|1593.2|1593|1317
1608558910000|2020-12-21 13:55:10|1593.4|1593.2|1593.8|1593.2|1594|1593.6|1593.4|1593.2|0
1608558920000|2020-12-21 13:55:20|1594|1593.4|1595.4|1595|1595.6|1595|1593.6|1593|1221
1608558930000|2020-12-21 13:55:30|1595.6|1595.2|1596.2|1595.6|1596.2|1595.6|1595.4|1595|3591
1608558940000|2020-12-21 13:55:40|1596|1595.8|1596|1595.6|1597|1596.4|1596|1595.6|2082
1608558950000|2020-12-21 13:55:50|1595.8|1595.4|1595.8|1595.4|1596.4|1596.2|1595.6|1595.2|7181
1608558960000|2020-12-21 13:56:00|1596|1595.6|1595.4|1595|1596.2|1596|1595.2|1595|2155
1608558970000|2020-12-21 13:56:10|1595.6|1595.2|1595|1594.6|1595.6|1595.2|1594.6|1594.2|1719
1608558980000|2020-12-21 13:56:20|1594.8|1594.4|1595.4|1594.8|1595.4|1595|1594.4|1594.2|874
1608558990000|2020-12-21 13:56:30|1595.2|1594.6|1594.6|1594|1595.2|1594.6|1594.2|1594|695
1608559000000|2020-12-21 13:56:40|1594.4|1594.2|1594.6|1594.2|1594.8|1594.2|1594.4|1594|0
1608559010000|2020-12-21 13:56:50|1594.4|1594|1594.6|1594|1594.6|1594.2|1594.4|1594|80
1608559020000|2020-12-21 13:57:00|1594.4|1593.8|1593.8|1593.4|1594.4|1594|1593.8|1593.2|1952
1608559030000|2020-12-21 13:57:10|1593.6|1593.2|1593.2|1592.8|1593.8|1593.4|1593|1592.6|835
1608559040000|2020-12-21 13:57:20|1593.4|1592.6|1593.4|1592.8|1594|1593.6|1593.2|1592.6|1619
1608559050000|2020-12-21 13:57:30|1593.6|1593|1593.8|1593.2|1593.8|1593.2|1593.4|1592.8|0
1608559060000|2020-12-21 13:57:40|1594|1593.6|1593.8|1593.2|1594.4|1594|1593.4|1593|1977
1608559070000|2020-12-21 13:57:50|1594.2|1593.4|1594.2|1593.6|1594.2|1593.6|1594.2|1593.4|28
1608559080000|2020-12-21 13:58:00|1594.4|1593.8|1594.6|1594|1594.8|1594.4|1594.2|1593.8|820
1608559090000|2020-12-21 13:58:10|1594.4|1594.2|1594.2|1593.8|1594.4|1594.2|1594.2|1593.8|31
1608559100000|2020-12-21 13:58:20|1593.8|1593.6|1594.6|1594.2|1594.6|1594.2|1593.6|1593.4|825
1608559110000|2020-12-21 13:58:30|1594.4|1594|1594.2|1593.6|1594.4|1594|1594.2|1593.6|345
1608559120000|2020-12-21 13:58:40|1594|1593.4|1593|1592.4|1594.2|1593.8|1592.6|1592.4|1851
1608559130000|2020-12-21 13:58:50|1593.2|1592.6|1593.8|1593.4|1594.2|1593.6|1593.2|1592.6|1443
1608559140000|2020-12-21 13:59:00|1594|1593.6|1593.4|1593|1594.2|1593.8|1593.4|1593|816
1608559150000|2020-12-21 13:59:10|1593.6|1593.2|1592.2|1591.6|1593.8|1593.2|1591.8|1591.4|903
1608559160000|2020-12-21 13:59:20|1592.4|1591.8|1593.4|1592.8|1593.6|1593|1592.4|1591.8|3018
1608559170000|2020-12-21 13:59:30|1593.2|1593|1592.6|1592|1593.4|1593|1592.6|1592|257
1608559180000|2020-12-21 13:59:40|1592.4|1592.2|1593|1592.4|1593|1592.4|1592.4|1592|129
1608559190000|2020-12-21 13:59:50|1592.8|1592.6|1593|1592.4|1593|1592.8|1592.8|1592.4|549
1608559200000|2020-12-21 14:00:00|1593.2|1592.6|1593.8|1593.2|1594.2|1593.8|1593.2|1592.6|598
1608559210000|2020-12-21 14:00:10|1594|1593.4|1593|1592.4|1594.2|1593.6|1592.6|1592|3302
1608559220000|2020-12-21 14:00:20|1592.8|1592.2|1592.4|1592.2|1592.8|1592.6|1591.8|1591.6|5330
1608559230000|2020-12-21 14:00:30|1592.6|1592.4|1593|1592.8|1593|1592.8|1592.6|1592.2|4248
1608559240000|2020-12-21 14:00:40|1593.2|1593|1593|1592.6|1593.2|1593|1593|1592.6|1404
1608559250000|2020-12-21 14:00:50|||||||||50
1608559260000|2020-12-21 14:01:00|1592.8|1592.4|1593|1592.4|1593.4|1593|1592.2|1591.6|1649
1608559270000|2020-12-21 14:01:10|1593.2|1592.6|1593.4|1593|1593.4|1593|1593.2|1592.4|220
1608559280000|2020-12-21 14:01:20|1593.6|1593.2|1594.4|1594|1594.4|1594|1593.4|1593|955
1608559290000|2020-12-21 14:01:30|1594.2|1593.8|1594.2|1593.8|1594.4|1593.8|1593.8|1593.4|342
1608559300000|2020-12-21 14:01:40|1594.4|1594|1594.2|1593.8|1594.4|1594|1593.8|1593.6|220
1608559310000|2020-12-21 14:01:50|1594|1593.6|1594|1593.6|1594|1593.8|1593.8|1593.6|873
1608559320000|2020-12-21 14:02:00|1594.2|1593.8|1595|1594.6|1595|1594.8|1594.2|1593.8|3461
1608559330000|2020-12-21 14:02:10|1594.8|1594.8|1594.6|1594.2|1594.8|1594.8|1594.6|1594.2|3331
1608559340000|2020-12-21 14:02:20|1594.4|1594|1594.6|1594.2|1594.6|1594.4|1594.2|1593.8|1426
1608559350000|2020-12-21 14:02:30|1594.4|1594|1594.6|1594.2|1594.6|1594.4|1594.4|1594|728
1608559360000|2020-12-21 14:02:40|1594.4|1594|1594|1593.6|1594.4|1594|1594|1593.6|990
1608559370000|2020-12-21 14:02:50|1594.2|1593.8|1595|1594.6|1595.2|1594.6|1594.2|1593.8|948
1608559380000|2020-12-21 14:03:00|1595.2|1594.4|1594.8|1594.4|1595.2|1594.8|1594.8|1594.4|0
1608559390000|2020-12-21 14:03:10|1594.6|1594.6|1594.2|1593.4|1594.6|1594.6|1594|1593.4|0
1608559400000|2020-12-21 14:03:20|1594.4|1593.6|1594.2|1593.8|1594.6|1593.8|1594.2|1593.6|56
1608559410000|2020-12-21 14:03:30|1594|1593.6|1594|1593.4|1594.2|1593.6|1593.8|1593.4|0
1608559420000|2020-12-21 14:03:40|1594.2|1593.6|1594.2|1593.8|1594.4|1594|1594|1593.6|2218
1608559430000|2020-12-21 14:03:50|1594.4|1594|1595|1594.8|1595.4|1595|1594.2|1594|751
1608559440000|2020-12-21 14:04:00|1595.2|1595|1595.4|1595|1595.4|1595|1595.2|1595|18
1608559460000|2020-12-21 14:04:20|1595.6|1595.2|1596.6|1596|1596.8|1596|1595.6|1595.2|1350
1608559470000|2020-12-21 14:04:30|1596.8|1596.2|1596.8|1596.4|1597|1596.4|1596.4|1596|0
1608559480000|2020-12-21 14:04:40|1596.6|1596|1596.8|1596|1596.8|1596.4|1596|1595.8|1517
1608559490000|2020-12-21 14:04:50|1596.6||1596.4||1596.6||1596.4||899
1608559500000|2020-12-21 14:05:00|1596.2|1595.8|1597.4|1596.8|1597.6|1597.2|1596|1595.8|6145
1608559510000|2020-12-21 14:05:10|1597.2|1597|1599|1598.6|1599.2|1598.6|1597.2|1596.8|8951
1608559520000|2020-12-21 14:05:20|1598.8|1598.4|1598.4|1598|1598.8|1598.6|1598|1597.6|5607
1608559530000|2020-12-21 14:05:30|1598.6|1598.2|1598|1597.8|1598.8|1598.4|1598|1597.4|4535
1608559540000|2020-12-21 14:05:40|1598.2|1597.4|1597.6|1597.2|1598.2|1597.6|1597.4|1597|1337
1608559550000|2020-12-21 14:05:50|1597.4|1597|1597.8|1597.4|1598.4|1598.2|1597|1596.4|11459
1608559560000|2020-12-21 14:06:00|1598|1597.6|1598.2|1598|1598.8|1598.4|1598|1597.6|3644
1608559570000|2020-12-21 14:06:10|1598.4|1598.2|1599.4|1599|1599.4|1599|1598.2|1598|1176
1608559580000|2020-12-21 14:06:20|1599.2|1599.2|1602|1601.2|1602.2|1601.6|1599.2|1599.2|7665
1608559590000|2020-12-21 14:06:30|1602.2|1601.4|1601.6|1601|1602.2|1601.8|1601.6|1600.8|4120
1608559600000|2020-12-21 14:06:40|1601.4|1600.8|1601.2|1600.8|1601.4|1600.8|1600.8|1600.4|1560
1608559610000|2020-12-21 14:06:50|1601.4|1601|1601.8|1601.2|1602.4|1602.2|1601.2|1600.8|3108
1608559620000|2020-12-21 14:07:00|1601.6|1601|1601.4|1600.8|1602.2|1601.8|1601.4|1600.8|3438
1608559630000|2020-12-21 14:07:10|1601.2|1601|1601|1600.4|1601.2|1601|1600.8|1600.4|1565
1608559640000|2020-12-21 14:07:20|1601.2|1600.6|1601.6|1601.2|1601.8|1601.6|1601.2|1600.6|2456
1608559650000|2020-12-21 14:07:30|1601.4|1601|1601.6|1601|1601.8|1601.2|1600.8|1600.6|2125
1608559660000|2020-12-21 14:07:40|1601.4|1601.2|1601.6|1601.2|1601.6|1601.2|1601.4|1601|719
1608559670000|2020-12-21 14:07:50|1602|1601.4|1601.8|1601.4|1602.2|1601.6|1601.8|1601.2|804
1608559680000|2020-12-21 14:08:00|1602|1601.6|1602|1601.2|1602.6|1602|1601.8|1601.2|1270
1608559690000|2020-12-21 14:08:10|1601.8|1601.4|1601.2|1600.8|1601.8|1601.6|1601.2|1600.4|1199
1608559700000|2020-12-21 14:08:20|1601.6|1601|1602|1601.2|1602|1601.6|1601.6|1600.8|30
1608559710000|2020-12-21 14:08:30|1601.8|1601|1602|1601.2|1602|1601.2|1601.6|1601|0
1608559720000|2020-12-21 14:08:40|1602.2|1601.4|1602|1601.6|1602.4|1601.8|1602|1601.4|0
1608559730000|2020-12-21 14:08:50|1602.2|1601.4|1602.8|1602.4|1603|1602.8|1602.2|1601.4|3135
1608559740000|2020-12-21 14:09:00|1603|1602.6|1603.4|1602.8|1604|1603.6|1603|1602.4|6786
1608559750000|2020-12-21 14:09:10|1603|1603|1603.4|1602.8|1604.2|1603.8|1603|1602.8|2787
1608559760000|2020-12-21 14:09:20||1602.6||1603||1603||1602.6|149
1608559770000|2020-12-21 14:09:30|1603.2||1603.2||1603.2||1603.2||1309
1608559780000|2020-12-21 14:09:40|1603.4|1603.2|1604.2|1603.6|1604.4|1603.6|1603.4|1603|535
1608559790000|2020-12-21 14:09:50|1604|1603.4|1604.2|1603.8|1604.2|1603.8|1603.8|1603.4|0
1608559800000|2020-12-21 14:10:00|1604.4|1604|1606.2|1605.8|1606.6|1605.8|1604.4|1604|13162
1608559810000|2020-12-21 14:10:10|1606.4|1605.6|1607|1606.8|1607|1606.8|1605.6|1605.2|3841
1608559820000|2020-12-21 14:10:20|1607.2|1607|1606|1605.4|1607.8|1607|1605.6|1605.2|2642
1608559830000|2020-12-21 14:10:30|1605.8|1605.2|1604.4|1603.6|1606|1605.2|1604|1603.6|1002
1608559840000|2020-12-21 14:10:40|1604.2|1603.8|1604.4|1604|1605.2|1604.4|1604|1603.8|976
1608559850000|2020-12-21 14:10:50|1604.6|1603.8|1605|1604.6|1605.2|1604.8|1604.4|1603.6|565
1608559860000|2020-12-21 14:11:00|1605.2|1604.8|1606|1605.6|1606|1605.6|1605|1604.8|471
1608559870000|2020-12-21 14:11:10|1605.8|1605.2|1606|1605.6|1606|1605.8|1605.6|1605.2|909
1608559880000|2020-12-21 14:11:20|1605.8|1605.2|1606.8|1606.4|1606.8|1606.4|1605.8|1605.2|1235
1608559890000|2020-12-21 14:11:30|1606.6|1606.2|1605.6|1605.2|1606.6|1606.2|1605|1604.6|2973
1608559900000|2020-12-21 14:11:40||1605||1605||1605.2||1604.8|0
1608559910000|2020-12-21 14:11:50|1605.8|1605.4|1606|1605.6|1606|1605.6|1605.8|1605|674
1608559920000|2020-12-21 14:12:00|1606.4|1605.8|1604.8|1604.4|1606.4|1606|1604.8|1604.4|2771
1608559930000|2020-12-21 14:12:10|1604.6|1604|1604|1603.4|1604.8|1604|1603.6|1603|1230
1608559940000|2020-12-21 14:12:20|1604.2|1603.6|1604.4|1603.8|1604.8|1604.2|1604|1603.4|268
1608559950000|2020-12-21 14:12:30|1604.2|1603.6|1604.8|1604|1604.8|1604.2|1604|1603.4|10
1608559960000|2020-12-21 14:12:40|1604.6|1603.8|1604.2|1603.4|1604.6|1604|1604|1603.4|405
1608559970000|2020-12-21 14:12:50|1604|1603.8|1606|1605.4|1606|1605.4|1604|1603.4|3663
1608559980000|2020-12-21 14:13:00|1606.2|1605.2|1604.4|1603.8|1606.4|1605.8|1604.2|1603.8|2625
1608559990000|2020-12-21 14:13:10|1604.2|1603.4|1604.2|1603.6|1604.2|1603.6|1604|1603.4|1172
1608560000000|2020-12-21 14:13:20|1604|1603.8|1604.4|1604|1604.8|1604.4|1604|1603.6|1178
1608560010000|2020-12-21 14:13:30|1604.6|1604.2|1605|1604.4|1605|1604.8|1604.4|1604|1733
1608560020000|2020-12-21 14:13:40|1604.8|1604.2|1604.8|1604|1605|1604.4|1604.4|1603.8|51
1608560030000|2020-12-21 14:13:50|1604.6|1604.2|1604.8|1604.4|1604.8|1604.4|1604.6|1604.2|0
1608560040000|2020-12-21 14:14:00|1605|1604.6|1605|1604.2|1605.2|1605|1604.2|1603.6|3603
1608560050000|2020-12-21 14:14:10|1605.2|1604.4|1606|1605.2|1606|1605.4|1605.2|1604.4|250
1608560060000|2020-12-21 14:14:20|1606.2|1605.4|1605.6|1605|1606.4|1605.8|1605.6|1604.8|1150
1608560070000|2020-12-21 14:14:30|1605.8|1605.2|1605.6|1605|1606|1605.4|1605.6|1605|0
1608560080000|2020-12-21 14:14:40|1605.8|1605.2|1605.6|1605|1606|1605.4|1605.6|1605|0
1608560090000|2020-12-21 14:14:50|1605.4|1604.8|1605|1604.6|1605.4|1604.8|1605|1604.4|47
1608560100000|2020-12-21 14:15:00|1605.4|1604.8|1605|1604.4|1605.4|1605|1604.8|1604.2|965
1608560110000|2020-12-21 14:15:10|1604.8|1604.2|1605.2|1604.4|1605.2|1604.4|1604.4|1603.8|442
1608560120000|2020-12-21 14:15:20|1605|1604.2|1604|1603.4|1605|1604.4|1604|1603.4|116
1608560130000|2020-12-21 14:15:30|1603.8|1603.2|1604.4|1603.8|1604.4|1604|1603.6|1602.8|2037
1608560140000|2020-12-21 14:15:40|1604.6|1604|1605.2|1604.6|1605.2|1604.8|1604.4|1603.8|2223
1608560150000|2020-12-21 14:15:50|1605.4|1604.8|1605.2|1604.8|1605.4|1605.2|1604.8|1604.6|1420
1608560160000|2020-12-21 14:16:00|1605.6|1605|1605|1604.6|1606|1605.4|1605|1604.4|991
1608560170000|2020-12-21 14:16:10|1604.8|1604.4|1604.4|1603.8|1604.8|1604.4|1604.4|1603.8|1189
1608560180000|2020-12-21 14:16:20|1604.2|1604|1604.2|1603.6|1604.4|1604|1604.2|1603.6|0
1608560190000|2020-12-21 14:16:30||1603.8||1603.8||1603.8||1603.6|0
1608560200000|2020-12-21 14:16:40|1604.4|1603.6|1605.2|1604.6|1605.2|1604.8|1604.4|1603.6|1565
1608560210000|2020-12-21 14:16:50|1605.4|1604.8|1606|1605.4|1606|1605.6|1605.4|1604.8|991
1608560220000|2020-12-21 14:17:00|1605.8|1605.2|1605.4|1605.2|1605.8|1605.6|1605.4|1605|536
1608560230000|2020-12-21 14:17:10|1605.2|1605|1605|1604.4|1605.2|1605|1604.8|1604.2|697
1608560240000|2020-12-21 14:17:20|1604.8|1604.2|1604.4|1604|1605|1604.4|1604.4|1604|0
1608560250000|2020-12-21 14:17:30|1604.6|1604.2|1604.4|1604.2|1604.8|1604.4|1604.4|1604|1165
1608560260000|2020-12-21 14:17:40|1604.2|1604|1604.4|1603.8|1604.4|1604|1604.2|1603.6|571
1608560270000|2020-12-21 14:17:50|1604.2|1603.6|1603.8|1603.2|1604.2|1603.6|1603.4|1603|349
1608560280000|2020-12-21 14:18:00|1603.6|1603|1604.2|1603.8|1604.2|1603.8|1603.4|1602.8|0
1608560290000|2020-12-21 14:18:10|1604.4|1604|1604.8|1604.2|1605|1604.4|1604.2|1603.8|1285
1608560300000|2020-12-21 14:18:20|1604.6|1604.4|1604.8|1604.4|1605.2|1604.8|1604.6|1604.2|4559
1608560310000|2020-12-21 14:18:30|1605|1604.2|1605.2|1604.6|1605.2|1604.8|1604.8|1604.2|246
1608560320000|2020-12-21 14:18:40|1605|1604.4|1604.4|1604|1605.2|1604.6|1604|1603.4|1416
1608560330000|2020-12-21 14:18:50|1604.6|1604.2|1606.4|1606|1606.4|1606|1604.6|1604.2|3260
1608560340000|2020-12-21 14:19:00|1606.6|1606.2|1607.4|1607|1607.6|1607.2|1606.4|1605.8|220
1608560350000|2020-12-21 14:19:10|1607.2|1606.8|1608.2|1607.8|1608.4|1607.8|1607|1606.8|2406
1608560360000|2020-12-21 14:19:20|1608.4|1608|1608.8|1608.2|1609|1608.6|1607.8|1607.4|1621
1608560370000|2020-12-21 14:19:30|1609|1608.6|1607.8|1607.6|1609|1608.8|1607.8|1607.6|2031
1608560380000|2020-12-21 14:19:40|1608|1607.8|1608.4|1607.8|1608.6|1608|1608|1607.6|1311
1608560390000|2020-12-21 14:19:50|1608.6|1608|1608.8|1608.2|1608.8|1608.4|1608.4|1608|261
1608560400000|2020-12-21 14:20:00|1608.6|1608|1608.4|1607.8|1608.8|1608|1608|1607.6|1184
1608560410000|2020-12-21 14:20:10|1608.2|1607.6|1608.4|1608|1608.4|1608.2|1608.2|1607.6|0
1608560420000|2020-12-21 14:20:20|1608.2|1608.2|1608.4|1607.8|1608.4|1608.2|1607.6|1607|3994
1608560430000|2020-12-21 14:20:30|1608.2|1608|1609.4|1608.8|1609.6|1609|1608|1607.8|2976
1608560440000|2020-12-21 14:20:40|1609.2|1609|1608.6|1608|1609.4|1609.2|1608.6|1608|1549
1608560450000|2020-12-21 14:20:50|1608.4|1608.2|1608.2|1607.6|1608.4|1608.2|1607.8|1607.4|926
1608560460000|2020-12-21 14:21:00|1608.4|1607.8|1609.6|1609.2|1609.6|1609.2|1608.4|1607.8|3511
1608560470000|2020-12-21 14:21:10|1609.4|1609.4|1608.6|1608|1609.6|1609.4|1608.4|1608|4556
1608560480000|2020-12-21 14:21:20|1608.4|1607.8|1608.6|1608.2|1608.6|1608.2|1608|1607.6|1275
1608560490000|2020-12-21 14:21:30|1608.8|1608.4|1609|1608.4|1609.2|1608.8|1608.6|1608.2|3149
1608560500000|2020-12-21 14:21:40|1608.8|1608.2|1609.6|1609|1609.6|1609.2|1608.6|1608.2|1632
1608560510000|2020-12-21 14:21:50|1609.4|1608.8|1609.4|1608.8|1609.4|1609|1609.4|1608.8|0
1608560530000|2020-12-21 14:22:10|1609.2|1609|1608.8|1608.4|1609.4|1609|1608.8|1608.4|25
1608560540000|2020-12-21 14:22:20|1609|1608.2|1609|1608.6|1609|1608.6|1609|1608|0
1608560550000|2020-12-21 14:22:30|1609.2|1608.8|1609.2|1608.6|1609.4|1609|1609.2|1608.6|2376
1608560560000|2020-12-21 14:22:40|1609.4|1608.8|1609.6|1609.2|1609.6|1609.4|1609.4|1608.8|730
1608560570000|2020-12-21 14:22:50|1610|1609|1609.6|1609.4|1610.2|1609.8|1609.6|1609|6991
1608560580000|2020-12-21 14:23:00|1609.8|1609.2|1609.2|1608.6|1609.8|1609.2|1609|1608.6|3435
1608560590000|2020-12-21 14:23:10|1609|1608.8|1607.8|1607.4|1609|1608.8|1607|1606.8|2823
1608560600000|2020-12-21 14:23:20|1607.6|1607.2|1608.2|1607.6|1608.6|1608|1607.6|1607|31
1608560610000|2020-12-21 14:23:30|1608|1607.4|1608.2|1607.6|1608.2|1607.6|1607.8|1607.2|0
1608560620000|2020-12-21 14:23:40|1608.4|1607.8|1608.2|1607.8|1609|1608.4|1608.2|1607.6|2968
1608560630000|2020-12-21 14:23:50|1608|1607.6|1608.2|1607.8|1608.2|1607.8|1608|1607.6|74
1608560640000|2020-12-21 14:24:00|1608.6|1607.6|1608.4|1608|1608.6|1608.2|1608.4|1607.6|1396
1608560650000|2020-12-21 14:24:10|1608.6|1608.2|1607.6|1607|1608.8|1608.2|1607.6|1607|148
1608560660000|2020-12-21 14:24:20|1607.8|1607.2|1607.6|1607|1607.8|1607.4|1607.6|1607|100
1608560670000|2020-12-21 14:24:30|1607.4|1607.2|1607.6|1607|1607.8|1607.2|1607.2|1607|21
1608560680000|2020-12-21 14:24:40|1607.4|1606.8|1607.2|1606.4|1607.4|1606.8|1606.8|1606.2|250
1608560690000|2020-12-21 14:24:50|1607|1606.6|1607|1606.4|1607.2|1606.6|1607|1606.4|0
1608560700000|2020-12-21 14:25:00|1606.8|1606.2|1606.6|1606|1607|1606.4|1606.4|1605.8|2745
1608560710000|2020-12-21 14:25:10|1606.4|1605.8|1606.4|1605.8|1606.6|1606.2|1606.2|1605.6|2453
1608560720000|2020-12-21 14:25:20|1606.6|1605.6|1606.8|1606.4|1607.2|1606.6|1606.2|1605.6|3025
1608560730000|2020-12-21 14:25:30|1606.6|1606.2|1606.4|1605.6|1606.6|1606.6|1606.2|1605.4|2125
1608560740000|2020-12-21 14:25:40|1606.8|1605.8|1606.8|1606.2|1607|1606.6|1606.8|1605.8|18
1608560750000|2020-12-21 14:25:50|1606.6|1606.4|1606.6|1606.2|1606.8|1606.4|1606.6|1606|0
1608560760000|2020-12-21 14:26:00|1607|1606.4|1606.2|1605.6|1607|1606.6|1606.2|1605.6|1359
1608560770000|2020-12-21 14:26:10|1606|1605.4|1604.6|1604|1606|1605.4|1604.4|1604|2686
1608560780000|2020-12-21 14:26:20|1604.4|1604.2|1605.2|1604.6|1605.2|1604.8|1604.4|1603.8|328
1608560790000|2020-12-21 14:26:30|1605.4|1604.8|1605.4|1605|1605.4|1605|1605|1604.4|1393
1608560800000|2020-12-21 14:26:40|1605.2||1605.4||1605.4||1605.2||0
1608560810000|2020-12-21 14:26:50|1605.2||1605.2||1605.4||1605.2||20
1608560820000|2020-12-21 14:27:00|1605|1604.8|1604.8|1604.2|1605|1604.8|1604.6|1604.2|300
1608560830000|2020-12-21 14:27:10|1604.6|1604.4|1604.4|1603.8|1604.8|1604.4|1604.4|1603.8|219
1608560840000|2020-12-21 14:27:20|1604.2|1604|1604.4|1604|1604.4|1604|1604.2|1603.8|200
1608560850000|2020-12-21 14:27:30|1604.2|1603.8|1604.8|1604.4|1604.8|1604.4|1604.2|1603.8|2659
1608560860000|2020-12-21 14:27:40|1605|1604.6|1604.8|1604.2|1605.2|1604.8|1604.8|1604|929
1608560870000|2020-12-21 14:27:50|1604.6|1604|1604.8|1604.4|1604.8|1604.4|1604.4|1604|100
1608560880000|2020-12-21 14:28:00|1605.2|1604.6|1605.6|1605.2|1606|1605.4|1605|1604.4|1649
1608560890000|2020-12-21 14:28:10|1605.4|1605|1605|1604.6|1605.4|1605|1605|1604.6|136
1608560900000|2020-12-21 14:28:20|1604.8|1604.8|1606|1605.6|1606|1605.8|1604.8|1604.6|1402
1608560910000|2020-12-21 14:28:30|1606.2|1605.8|1606.6|1606.4|1606.6|1606.4|1606.2|1605.8|2558
1608560920000|2020-12-21 14:28:40|1606.4|1606.2|1606|1605.6|1606.6|1606.2|1605.8|1605.2|2009
1608560930000|2020-12-21 14:28:50|1606.2|1605.4|1606.6|1606|1606.6|1606|1606.2|1605.4|1081
1608560940000|2020-12-21 14:29:00|1606.4|1605.8|1607.6|1607.2|1607.6|1607.2|1606.4|1605.8|3255
1608560950000|2020-12-21 14:29:10|1608|1607.4|1607.8|1607.6|1608.2|1607.6|1607.8|1607.2|414
1608560960000|2020-12-21 14:29:20|1607.6|1607.4|1608.4|1607.8|1608.4|1608.2|1607.4|1607|4381
1608560970000|2020-12-21 14:29:30|1608.2|1608|1608.4|1608|1608.4|1608|1608.2|1607.6|600
1608560980000|2020-12-21 14:29:40|1608.8|1608.2|1608.6|1608.4|1609|1608.4|1608.6|1608.2|2196
1608560990000|2020-12-21 14:29:50|1608.4|1608.2|1608.2|1607.6|1610|1609.2|1607.6|1607|14775
1608561000000|2020-12-21 14:30:00|1608.4|1607.8|1608.2|1607.8|1608.4|1608|1607.4|1607|2324
1608561010000|2020-12-21 14:30:10|1608.4|1607.6|1609|1608.6|1609|1608.6|1608.2|1607.4|0
1608561020000|2020-12-21 14:30:20|1608.8|1608.4|1608.2|1607.6|1609|1608.8|1608|1607.6|489
1608561030000|2020-12-21 14:30:30|1608|1607.8|1609.4|1608.8|1609.4|1608.8|1608|1607.8|2988
1608561040000|2020-12-21 14:30:40|1609.6|1609|1609.2|1608.6|1610|1609.6|1608.6|1608|718
1608561050000|2020-12-21 14:30:50|1609|1608.8|1609.2|1608.8|1609.4|1608.8|1608.8|1608.2|735
1608561060000|2020-12-21 14:31:00|1609.4|1609|1610|1609.6|1610.4|1609.8|1609.2|1608.8|7280
1608561070000|2020-12-21 14:31:10|1610.2|1609.8|1610.4|1610|1610.4|1610.2|1610.2|1609.8|1021
1608561080000|2020-12-21 14:31:20|1610.2|1609.8|1610.4|1610|1610.4|1610|1610|1609.8|626
1608561090000|2020-12-21 14:31:30|1610.2|1610.2|1610.4|1609.8|1611|1610.4|1609.8|1609.4|2983
1608561100000|2020-12-21 14:31:40|1610.2|1609.6|1608.4|1607.8|1610.6|1610.2|1608|1607.4|3749
1608561110000|2020-12-21 14:31:50|1608.2|1607.6|1607.2|1606.6|1608.2|1607.6|1607|1606.6|15039
1608561120000|2020-12-21 14:32:00|1607|1606.4|1606.2|1605.8|1607.8|1607.4|1606.2|1605.6|7482
1608561130000|2020-12-21 14:32:10|1606|1605.6|1607.2|1606.4|1607.4|1607|1605.6|1605.2|7337
1608561140000|2020-12-21 14:32:20|1607|1606.2|1607.4|1607|1607.8|1607.2|1606.4|1605.8|389
1608561150000|2020-12-21 14:32:30|1607.2|1606.8|1605.2|1604.6|1607.4|1606.8|1604.4|1604|970
1608561160000|2020-12-21 14:32:40|1605.6|1604.8|1605.2|1604.6|1605.8|1605.4|1605|1604.4|825
1608561170000|2020-12-21 14:32:50|1605.4|1605|1604|1603.8|1605.6|1605|1604|1603.4|2252
1608561180000|2020-12-21 14:33:00|1604.4|1603.6|1606.4|1605.8|1606.6|1606|1604.4|1603.6|4441
1608561190000|2020-12-21 14:33:10|1606.2|1605.6|1605|1604.6|1606.2|1605.8|1605|1604.4|1126
1608561200000|2020-12-21 14:33:20|1605.2|1604.4|1603.8|1603.4|1605.8|1605.6|1603.8|1603.4|5438
1608561210000|2020-12-21 14:33:30|1603.6|1603|1603.6|1603.4|1603.8|1603.4|1603.4|1603|144
1608561220000|2020-12-21 14:33:40|1603.4|1603.2|1603|1602.4|1603.6|1603.4|1602.8|1602.2|2197
1608561230000|2020-12-21 14:33:50|1603.2|1602.6|1604.2|1603.6|1604.4|1603.8|1603.2|1602.6|3501
1608561240000|2020-12-21 14:34:00|1604.4|1603.4|1607.2|1606.8|1607.6|1607.2|1604|1603.4|2905
1608561250000|2020-12-21 14:34:10|1607.6|1607|1609.8|1609|1609.8|1609.2|1607.2|1606.8|3400
1608561260000|2020-12-21 14:34:20|1609.6|1609.2|1609.2|1608.8|1610.2|1609.6|1608.6|1608.2|2246
1608561270000|2020-12-21 14:34:30|1609.4|1609|1609|1608.4|1609.8|1609.4|1608.8|1608.4|982
1608561280000|2020-12-21 14:34:40|1608.8|1608.6|1608.4|1607.8|1609|1608.6|1607.8|1607.4|3604
1608561290000|2020-12-21 14:34:50|1608.2|1607.6|1609|1608.4|1609.2|1608.6|1608.2|1607.6|1502
1608561300000|2020-12-21 14:35:00|1609.2|1608.8|1610.4|1609.6|1610.4|1610|1609.2|1608.4|3178
1608561310000|2020-12-21 14:35:10|1610.2|1609.8|1610|1609.8|1610.4|1610|1609.4|1609|2562
1608561320000|2020-12-21 14:35:20|1609.8|1609.6|1610|1609.6|1610.4|1610|1609.8|1609.2|3893
1608561330000|2020-12-21 14:35:30|1609.8|1609.4|1609.8|1609.2|1610.8|1610.6|1609|1608.4|6078
1608561340000|2020-12-21 14:35:40|1610|1609|1609.4|1609|1610|1609.6|1609|1608.4|242
1608561350000|2020-12-21 14:35:50|1609.2|1608.8|1608.8|1608|1609.4|1609|1608.4|1607.8|1759
1608561360000|2020-12-21 14:36:00|1608.6|1608.2|1609.8|1609.2|1610.4|1609.8|1608.4|1608|5579
1608561370000|2020-12-21 14:36:10|1610|1609.4|1610.4|1609.8|1610.8|1610.2|1610|1609.4|1212
1608561380000|2020-12-21 14:36:20|1610.6|1610|1611|1610.4|1611.4|1611|1610.4|1609.8|8701
1608561390000|2020-12-21 14:36:30|1610.8|1610.6|1611.4|1611|1611.4|1611.2|1610.2|1609.8|3255
1608561400000|2020-12-21 14:36:40|1611.2|1610.8|1610.8|1610.6|1611.6|1611|1610.8|1610.4|1495
1608561410000|2020-12-21 14:36:50|1611|1610.8|1610.6|1610.4|1611.2|1611|1610.6|1610.4|622
1608561420000|2020-12-21 14:37:00|1610.8|1610.6|1612.6|1612.2|1612.6|1612.2|1610.8|1610.4|2868
1608561430000|2020-12-21 14:37:10|1613|1612.4|1614|1613.6|1614|1613.6|1613|1612.4|1809
1608561440000|2020-12-21 14:37:20|1614.2|1613.8|1613.8|1613.2|1614.4|1614.2|1612.6|1612.2|4238
1608561450000|2020-12-21 14:37:30|1613.6|1613|1614|1613.6|1614|1613.6|1613.2|1612.6|0
1608561460000|2020-12-21 14:37:40|1613.8|1613.4|1613.4|1612.8|1615|1614.6|1613|1612.8|2439
1608561470000|2020-12-21 14:37:50|1613.6|1613|1612.8|1612.6|1614.4|1613.6|1612.8|1612.6|1554
1608561480000|2020-12-21 14:38:00|1613.2|1612.4|1612.2|1611.6|1613.2|1612.4|1611.4|1610.8|12289
1608561490000|2020-12-21 14:38:10|1612|1611.4|1612.4|1612|1613.6|1613|1612|1611.4|902
1608561500000|2020-12-21 14:38:20|1612.6|1611.8|1612.4|1611.8|1612.6|1612|1611.8|1611|16
1608561510000|2020-12-21 14:38:30|1612.6|1612|1612.8|1612.2|1613.2|1612.4|1612.4|1611.8|0
1608561520000|2020-12-21 14:38:40|1613|1612.4|1613.8|1613.4|1614|1613.4|1613|1612.4|3378
1608561530000|2020-12-21 14:38:50|1613.6|1613.2|1613.2|1612.6|1613.6|1613.2|1612.8|1612.4|1221
1608561540000|2020-12-21 14:39:00|1613|1612.8|1613.2|1612.8|1613.6|1613|1613|1612.4|1075
1608561550000|2020-12-21 14:39:10|1613.4|1613|1613.4|1613.2|1613.8|1613.4|1612.8|1612.4|5664
1608561560000|2020-12-21 14:39:20|1613.6|1613.4|1613.2|1612.6|1614.4|1613.8|1613.2|1612.6|2400
1608561570000|2020-12-21 14:39:30|1613|1612.4|1612.8|1612.2|1613|1612.6|1612.4|1611.8|640
1608561580000|2020-12-21 14:39:40|1613|1612.4|1612.2|1611.4|1613.4|1612.8|1611.8|1611.2|1638
1608561590000|2020-12-21 14:39:50|1612|1611.2|1611.6|1611|1612|1611.4|1611.6|1611|410
1608561600000|2020-12-21 14:40:00|1611.4|1610.8|1612.6|1612|1612.6|1612|1610.8|1610.6|4864
1608561610000|2020-12-21 14:40:10|1612.4|1611.8|1613.4|1612.8|1614|1613.2|1612.2|1611.6|1205
1608561620000|2020-12-21 14:40:20|1613.2|1612.6|1613|1612.4|1613.4|1612.6|1612.4|1611.8|0
1608561630000|2020-12-21 14:40:30|1612.8|1612.6|1612.6|1612|1613|1612.6|1612.2|1611.6|318
1608561640000|2020-12-21 14:40:40|1612.4|1611.8|1612.2|1611.6|1612.4|1612|1611.8|1611.2|1
1608561650000|2020-12-21 14:40:50|1612.4|1612|1612|1611.2|1613|1612.4|1611.6|1611|2651
1608561660000|2020-12-21 14:41:00|1611.8|1611.4|1611.8|1611.2|1612|1611.6|1611.4|1611|1628
1608561670000|2020-12-21 14:41:10|1611.6|1611|1611.8|1611.6|1611.8|1611.6|1611.6|1611|73
1608561680000|2020-12-21 14:41:20|1612|1611.8|1611.6|1611|1612|1611.8|1611|1610.8|1664
1608561690000|2020-12-21 14:41:30|1611.8|1611.2|1614|1613.8|1614|1613.8|1611.8|1611.2|3653
1608561700000|2020-12-21 14:41:40|1614.2|1614|1614.8|1614.2|1615|1614.6|1614|1614|7377
1608561710000|2020-12-21 14:41:50|1614.6|1613.8|1615|1614.6|1615|1614.8|1614.2|1613.8|2057
1608561720000|2020-12-21 14:42:00|1615.2|1614.8|1615.2|1614.6|1615.6|1615.2|1615|1614.6|7181
1608561730000|2020-12-21 14:42:10|1615.6|1614.8|1615.4|1615.2|1616.6|1616|1615.4|1614.8|6796
1608561740000|2020-12-21 14:42:20|1615.6|1615.4|1617.2|1616.8|1617.2|1616.8|1615.6|1615.4|2927
1608561750000|2020-12-21 14:42:30|1617|1616.6|1615|1614.4|1617.2|1616.6|1614.8|1614.4|3070
1608561760000|2020-12-21 14:42:40|1615.2|1614.6|1615.4|1615|1616.2|1615.4|1615|1614.6|1127
1608561770000|2020-12-21 14:42:50|1615.2|1614.8|1615|1614.6|1615.2|1614.8|1614.4|1613.8|1707
1608561780000|2020-12-21 14:43:00|1615.2|1614.4|1616.4|1615.8|1616.4|1615.8|1614.8|1614.2|964
1608561790000|2020-12-21 14:43:10|1616|1615.6|1615.8|1615|1616.2|1615.8|1615.4|1614.8|1635
1608561800000|2020-12-21 14:43:20|1616|1615.4|1617|1616.6|1617.2|1616.6|1616|1615|275
1608561810000|2020-12-21 14:43:30|1617.2|1616.8|1618|1617.4|1618|1617.4|1616.6|1615.8|1155
1608561820000|2020-12-21 14:43:40|1617.8|1617.2|1618.4|1618|1618.6|1618.2|1617.2|1616.6|4917
1608561830000|2020-12-21 14:43:50|1618.6|1618.2|1618.2|1618|1619|1618.2|1617.6|1617.2|18647
1608561840000|2020-12-21 14:44:00|1618|1617.8|1619.2|1618.6|1619.2|1618.6|1617.8|1617.4|4360
1608561850000|2020-12-21 14:44:10|1619.4|1619|1619|1618.4|1620.2|1619.8|1618.8|1618.2|8582
1608561860000|2020-12-21 14:44:20|1619.2|1618.6|1618.4|1618|1619.2|1618.6|1617.8|1617.2|1831
1608561870000|2020-12-21 14:44:30|1618.6|1618.2|1617|1616.6|1618.6|1618.2|1616.6|1616.2|4646
1608561880000|2020-12-21 14:44:40|1616.8|1616.2|1617.4|1616.8|1617.6|1617.2|1616.8|1616.2|2295
1608561890000|2020-12-21 14:44:50|1617.6|1617|1617.8|1617.2|1618|1617.2|1617|1616.4|0
1608561900000|2020-12-21 14:45:00|1618|1617.6|1619|1618.4|1619.6|1619|1618|1617.2|2984
1608561910000|2020-12-21 14:45:10|1618.8|1618.2|1618.2|1617.2|1619|1618.4|1617.8|1617|4603
1608561920000|2020-12-21 14:45:20|1618.4|1617.4|1617.8|1617.2|1618.8|1618|1617.2|1616.8|4940
1608561930000|2020-12-21 14:45:30|1617.6|1616.8|1616.8|1616.2|1617.8|1617.6|1616.8|1616|1607
1608561940000|2020-12-21 14:45:40|1616.4|1616.4|1617.6|1617.2|1617.6|1617.2|1616.4|1616.2|9784
1608561950000|2020-12-21 14:45:50|1617.4|1617|1617.4|1616.8|1617.8|1617.2|1617.4|1616.8|0
1608561960000|2020-12-21 14:46:00|1617.6|1617|1616.6|1616|1617.8|1617|1616.4|1616|1389
1608561970000|2020-12-21 14:46:10|1616.4|1616.2|1616.4|1615.8|1616.6|1616.2|1615.8|1615.6|2074
1608561980000|2020-12-21 14:46:20|1616.2|1615.6|1615.6|1615|1616.4|1615.8|1615.6|1615|950
1608561990000|2020-12-21 14:46:30|1615.4|1614.6|1615.8|1615.2|1615.8|1615.4|1615|1614.4|469
1608562000000|2020-12-21 14:46:40|1615.6|1615|1615.4|1615|1615.6|1615|1615.2|1614.6|382
1608562010000|2020-12-21 14:46:50|1615.8|1615.2|1615.4|1615|1615.8|1615.4|1615.4|1614.6|1
1608562020000|2020-12-21 14:47:00|1615.6|1614.6|1614.2|1613.8|1615.6|1614.6|1613.8|1613.2|2891
1608562030000|2020-12-21 14:47:10|1614.6|1614|1613.8|1613.2|1614.6|1614.2|1613.6|1613|2373
1608562040000|2020-12-21 14:47:20|1614|1613.4|1612.8|1612.2|1614.2|1613.6|1612.4|1612|4905
1608562050000|2020-12-21 14:47:30|1612.6|1612|1613|1612.8|1613.2|1612.8|1612.6|1612|1032
1608562060000|2020-12-21 14:47:40|1613.2|1612.6|1613.2|1612.6|1614.2|1613.8|1612.8|1612.2|2354
1608562070000|2020-12-21 14:47:50|1613|1612.4|1611.6|1611.2|1613.6|1613|1611.6|1611.2|3795
1608562080000|2020-12-21 14:48:00|1611.8|1611|1612.4|1612|1613|1612.6|1611.8|1611|9807
1608562090000|2020-12-21 14:48:10|1612.2|1611.8|1609.8|1609.2|1612.2|1611.8|1609.8|1609.2|4807
1608562100000|2020-12-21 14:48:20|1609.6|1609|1611|1610.2|1611.4|1610.8|1609.6|1609|2251
1608562110000|2020-12-21 14:48:30|1610.8|1610.4|1610.2|1609.6|1611|1610.6|1610|1609.4|662
1608562120000|2020-12-21 14:48:40|1610.4|1609.8|1610.4|1609.6|1610.6|1610|1610|1609.4|0
1608562130000|2020-12-21 14:48:50|1610.2|1609.8|1611.8|1611.2|1611.8|1611.2|1610.2|1609.6|2894
1608562140000|2020-12-21 14:49:00|1612|1611.4|1615|1614.4|1615.2|1614.6|1611.8|1611.4|8508
1608562150000|2020-12-21 14:49:10|1614.8|1614.2|1615.8|1615|1616|1615.2|1614.6|1614|1192
1608562160000|2020-12-21 14:49:20|1615.6|1614.8|1616.6|1616|1616.8|1616|1615.4|1614.8|869
1608562170000|2020-12-21 14:49:30|1616.4|1616.2|1617.4|1616.8|1618.2|1617.6|1615.8|1615.6|12170
1608562180000|2020-12-21 14:49:40|1617.6|1617|1618.4|1617.6|1619|1618.4|1617.2|1616.8|4636
1608562190000|2020-12-21 14:49:50|1618.6|1617.8|1619.2|1618.8|1619.4|1618.8|1618.4|1617.6|2541
1608562200000|2020-12-21 14:50:00|1619.6|1619|1619.6|1618.8|1620|1619.6|1619.4|1618.8|6200
1608562210000|2020-12-21 14:50:10|1619.8|1619|1622.4|1622|1622.4|1622|1619.8|1619|26215
1608562220000|2020-12-21 14:50:20|1622.6|1622.2|1622|1621.4|1622.6|1622.2|1621.8|1621.4|5153
1608562230000|2020-12-21 14:50:30|1621.8|1621.6|1622|1621.4|1622.6|1622.2|1620.6|1620|7318
1608562240000|2020-12-21 14:50:40|1621.8|1621.2|1621.8|1621.4|1622.2|1622|1621.2|1620.6|7987
1608562250000|2020-12-21 14:50:50|1622|1621.6|1622.6|1622.2|1623|1622.6|1622|1621.6|7914
1608562260000|2020-12-21 14:51:00|1622.8|1622.4|1625|1624.4|1625|1624.4|1622.8|1622.4|12849
1608562270000|2020-12-21 14:51:10|1624.6|1624.2|1624.8|1623.8|1624.8|1624.4|1623.6|1623.2|5879
1608562280000|2020-12-21 14:51:20|1624.6|1624.4|1624.4|1624|1624.6|1624.4|1624|1623.6|13962
1608562290000|2020-12-21 14:51:30|1624.2|1623.8|1625.6|1625|1626|1625.6|1624.2|1623.8|10329
1608562300000|2020-12-21 14:51:40|1625.4|1625.2|1624.6|1624.2|1625.6|1625.2|1624.4|1623.6|9757
1608562310000|2020-12-21 14:51:50|1624.4|1624|1624.2|1623.4|1624.6|1624.2|1623|1622.4|7169
1608562320000|2020-12-21 14:52:00|1624.4|1623.8|1624.2|1623.8|1625.2|1625|1624|1623.4|3879
1608562330000|2020-12-21 14:52:10|1624.4|1624|1624.6|1624.2|1624.6|1624.4|1624.4|1624|1338
1608562340000|2020-12-21 14:52:20|1624.4|1624|1622.4|1622|1624.6|1624.4|1622.4|1622|2782
1608562350000|2020-12-21 14:52:30|1622.6|1622.2|1624|1623.6|1624|1623.6|1622.4|1622.2|3011
1608562360000|2020-12-21 14:52:40|1623.8|1623.8|1623.2|1622.4|1624.6|1624|1623.2|1622.4|4754
1608562370000|2020-12-21 14:52:50|1623.4|1622.6|1623.4|1623|1623.4|1623|1623.2|1622.2|1161
1608562380000|2020-12-21 14:53:00|1623.6|1623.2|1623.2|1622.6|1625.2|1624.4|1623.2|1622.6|8985
1608562390000|2020-12-21 14:53:10|1623|1622.2|1623.4|1622.8|1624|1623.6|1622.8|1622.2|2442
1608562400000|2020-12-21 14:53:20|1623.2|1622.6|1623.4|1623|1623.4|1623.2|1623.2|1622.6|1554
1608562410000|2020-12-21 14:53:30|1623.8|1623.2|1626.6|1626|1627.4|1626.6|1623.8|1623|6421
1608562420000|2020-12-21 14:53:40|1626.8|1626.2|1625.6|1625.2|1626.8|1626.4|1625.2|1624.6|2848
1608562430000|2020-12-21 14:53:50|1625.4|1624.8|1625.4|1624.8|1626.2|1625.8|1625.4|1624.8|2841
1608562440000|2020-12-21 14:54:00|1625.2|1624.6|1624.6|1623.8|1625.8|1625.2|1623.8|1623.2|1665
1608562450000|2020-12-21 14:54:10|1624.4|1624|1624.2|1623.4|1624.6|1624.2|1623|1622.8|1643
1608562460000|2020-12-21 14:54:20|1624.6|1623.6|1624|1623.8|1624.6|1624.2|1624|1623.4|749
1608562470000|2020-12-21 14:54:30|1624.4|1623.6|1623.2|1622.6|1624.4|1624|1622.8|1622.2|1958
1608562480000|2020-12-21 14:54:40|1623.4|1622.8|1623.6|1623|1624|1623.4|1623.4|1622.8|946
1608562490000|2020-12-21 14:54:50|1623.8|1623.2|1623.6|1623|1624.2|1623.8|1623.2|1623|2135
1608562500000|2020-12-21 14:55:00|1623.4|1623.2|1624.8|1624.4|1624.8|1624.4|1623.4|1623|5306
1608562510000|2020-12-21 14:55:10|1624.4|1624.2|1619.8|1619|1624.4|1624.2|1619.8|1618.8|7855
1608562520000|2020-12-21 14:55:20|1619.6|1619.2|1621.8|1621|1621.8|1621.4|1619.4|1619|881
1608562530000|2020-12-21 14:55:30|1621.6|1620.6|1620.6|1619.8|1621.8|1621|1620.2|1619.6|3087
1608562540000|2020-12-21 14:55:40|1620.4|1619.6|1619.2|1618.6|1620.8|1620.4|1618.8|1618.2|5057
1608562550000|2020-12-21 14:55:50|1619.4|1618.8|1619.8|1619.4|1620.2|1619.8|1619.4|1618.8|2158
1608562560000|2020-12-21 14:56:00|1619.6|1619.2|1619.8|1619.4|1620.2|1620|1619.4|1619.2|1465
1608562570000|2020-12-21 14:56:10|1619.6|1619.6|1619.2|1618.6|1620|1619.8|1619.2|1618.6|4012
1608562580000|2020-12-21 14:56:20|1619.4|1618.8|1618|1617.6|1619.6|1619.4|1618|1617.4|2972
1608562590000|2020-12-21 14:56:30|1618.4|1617.8|1618.6|1617.8|1619.2|1618.8|1617.6|1617|11830
1608562600000|2020-12-21 14:56:40|1618.4|1618|1618.8|1618.4|1619.4|1619|1618.2|1617.4|3054
1608562610000|2020-12-21 14:56:50|1619.2|1618.6|1618.6|1617.8|1619.2|1618.8|1617.4|1616.6|5152
1608562620000|2020-12-21 14:57:00|1618.4|1618|1616.8|1616.2|1618.4|1618|1615.8|1615|3960
1608562630000|2020-12-21 14:57:10|1616.6|1616|1616|1615.6|1616.8|1616.2|1615.2|1615|4562
1608562640000|2020-12-21 14:57:20|1615.8|1615.8|1614.8|1614.2|1616|1615.8|1614.8|1614.2|2489
1608562650000|2020-12-21 14:57:30|1615|1614.4|1616.6|1616.2|1617|1616.4|1615|1614.4|6637
1608562660000|2020-12-21 14:57:40|1616.8|1616.4|1616.6|1616|1616.8|1616.4|1615.4|1614.8|5474
1608562670000|2020-12-21 14:57:50|1616.4|1615.8|1617.2|1616.8|1617.6|1616.8|1616.4|1615.6|4061
1608562680000|2020-12-21 14:58:00|1617|1616.4|1617.4|1616.8|1617.8|1617.6|1616.8|1616.4|4336
1608562690000|2020-12-21 14:58:10|1617.2|1616.4|1615|1614.4|1617.2|1616.8|1615|1614.4|2699
1608562700000|2020-12-21 14:58:20|1615.2|1614.6|1615.6|1614.8|1615.8|1615.2|1615|1614.6|741
1608562710000|2020-12-21 14:58:30|1615.4|1614.6|1615.2|1614.4|1615.6|1614.6|1615.2|1614.4|0
1608562720000|2020-12-21 14:58:40|1615|1614.2|1614.8|1614.2|1615.4|1615|1614.8|1614.2|3771
1608562730000|2020-12-21 14:58:50|1615|1614.4|1615.2|1615|1615.8|1615.4|1614.8|1614.2|2427
1608562740000|2020-12-21 14:59:00|1615|1614.8|1615|1614.2|1615.2|1614.8|1614.6|1614.2|1733
1608562750000|2020-12-21 14:59:10|1614.8|1614.4|1615.2|1614.6|1615.2|1615|1614.6|1614.2|4015
1608562760000|2020-12-21 14:59:20|1615|1614.8|1615.6|1614.8|1615.6|1615.2|1614.8|1614.2|988
1608562770000|2020-12-21 14:59:30|1615.2|1615|1614.6|1614.2|1615.2|1615|1614.2|1614|2772
1608562780000|2020-12-21 14:59:40|1615|1614|1614.4|1614|1615.2|1614.6|1614.4|1614|1792
1608562790000|2020-12-21 14:59:50|1614.2|1614.2|1614|1613.4|1615|1614.6|1614|1613.2|2055
1608562800000|2020-12-21 15:00:00|1613.6|1613.2|1614|1613.2|1614.2|1613.6|1612.6|1612.4|5380
1608562810000|2020-12-21 15:00:10|1613.8|1613.4|1617.2|1616.6|1617.2|1616.6|1613.8|1613.4|2470
1608562820000|2020-12-21 15:00:20|1617.4|1616.8|1617|1616.2|1618|1617|1616.6|1616.2|1735
1608562830000|2020-12-21 15:00:30|1617.2|1616.4|1616.2|1615.6|1617.8|1617|1616.2|1615.4|3358
1608562840000|2020-12-21 15:00:40|1616.4|1615.4|1617.4|1616.8|1617.4|1616.8|1615.6|1615|2869
1608562850000|2020-12-21 15:00:50|1617.8|1617|1617.8|1617|1618.2|1617.6|1617.4|1616.6|1509
1608562860000|2020-12-21 15:01:00|1617.6|1617.2|1617.8|1617|1618|1617.6|1617.2|1616.8|3000
1608562870000|2020-12-21 15:01:10|1617.6|1617.2|1616.8|1616.2|1618.2|1617.6|1616.2|1615.8|3444
1608562880000|2020-12-21 15:01:20|1618.4|1616.4|1618.2|1617.6|1618.4|1617.8|1617.6|1616.2|12158
1608562890000|2020-12-21 15:01:30|1618.4|1617.8|1617.2|1616.2|1618.6|1618.4|1616.8|1616.2|4671
1608562900000|2020-12-21 15:01:40|1617.4|1616.4|1617|1616.6|1617.6|1617|1617|1616.4|136
1608562910000|2020-12-21 15:01:50|1617.2|1616.8|1618.6|1618.2|1619|1618.6|1617.2|1616.8|2924
1608562920000|2020-12-21 15:02:00|1619|1618.4|1619|1618.2|1619.6|1619|1618.4|1617.8|3685
1608562930000|2020-12-21 15:02:10|1618.8|1618|1619.2|1618.6|1619.6|1619|1617.6|1617|1073
1608562940000|2020-12-21 15:02:20|1619|1618.2|1618.8|1618.2|1619.2|1618.6|1618.4|1617.8|3305
1608562950000|2020-12-21 15:02:30|1618.6|1618|1619|1618.6|1619.8|1619.2|1618|1617.4|3218
1608562960000|2020-12-21 15:02:40|1618.8|1618.4|1618.4|1617.8|1619|1618.8|1617.8|1617.2|1668
1608562970000|2020-12-21 15:02:50|1618.2|1617.4|1618.4|1617.8|1619.2|1618.6|1617.8|1617.4|2857
1608562980000|2020-12-21 15:03:00|1618.2|1617.6|1619.2|1618.6|1619.2|1618.6|1618|1617.6|369
1608562990000|2020-12-21 15:03:10|1619|1618.4|1618.4|1618|1619|1618.6|1617.6|1617.4|3496
1608563000000|2020-12-21 15:03:20|1618.8|1617.8|1617.8|1617.4|1618.8|1617.8|1617.6|1617|1045
1608563010000|2020-12-21 15:03:30|1617.6|1617|1617|1616.4|1618.2|1617.8|1616.8|1616.2|3291
1608563020000|2020-12-21 15:03:40|1616.8|1616|1615.8|1615.4|1616.8|1616|1615.6|1615|911
1608563030000|2020-12-21 15:03:50|1616|1615.6|1616.2|1615.6|1616.8|1616.2|1616|1615.4|2443
1608563040000|2020-12-21 15:04:00|1616|1615.2|1616|1615.2|1616.4|1616|1615.6|1615|2245
1608563050000|2020-12-21 15:04:10|1616.2|1615|1614.6|1614.2|1616.2|1615|1614.6|1614|2987
1608563060000|2020-12-21 15:04:20|1614.8|1614.4|1616.4|1616|1616.8|1616.4|1614.6|1614|7794
1608563070000|2020-12-21 15:04:30|1616.6|1615.6|1615.8|1615.2|1616.6|1616.2|1615.6|1615|4483
1608563080000|2020-12-21 15:04:40|1615.6|1615.4|1615.6|1615.4|1615.8|1615.4|1614.8|1614.2|3133
1608563090000|2020-12-21 15:04:50|1615.8|1615.6|1618|1617.6|1618|1617.8|1615.8|1615.6|9977
1608563100000|2020-12-21 15:05:00|1617.8|1617.8|1616.6|1616.4|1618|1617.8|1615.8|1615.4|6967
1608563110000|2020-12-21 15:05:10|1616.8|1616.6|1617|1616.8|1617.2|1617|1616.4|1616|5626
1608563120000|2020-12-21 15:05:20|1617.2|1617|1616.6|1616|1617.4|1617.2|1616.6|1616|3362
1608563130000|2020-12-21 15:05:30|1616.4|1615.8|1615|1614.4|1616.4|1615.8|1614.2|1614|7947
1608563140000|2020-12-21 15:05:40|1615.2|1614.6|1614.4|1614|1615.2|1614.6|1614.2|1614|1823
1608563150000|2020-12-21 15:05:50|1614.2|1613.8|1614|1613.6|1614.4|1613.8|1613.8|1613.4|1170
1608563160000|2020-12-21 15:06:00|1614.4|1613.8|1613.6|1613|1614.4|1614|1613|1612.6|6487
1608563170000|2020-12-21 15:06:10|1613.8|1613.2|1614.4|1614.2|1614.6|1614.2|1613.4|1613|11601
1608563180000|2020-12-21 15:06:20|1614.6|1614.4|1614|1613.6|1614.8|1614.6|1613.4|1612.6|5196
1608563190000|2020-12-21 15:06:30|1613.8|1613.8|1613.8|1613.4|1614.4|1613.8|1613.6|1613.2|6485
1608563200000|2020-12-21 15:06:40|1613.6|1613.6|1614.6|1614.2|1614.8|1614.2|1613.4|1613|10077
1608563210000|2020-12-21 15:06:50|1614.4|1613.8|1613.4|1613.2|1614.4|1613.8|1613|1612.6|5111
1608563220000|2020-12-21 15:07:00|1613.6|1613.4|1613.2|1612.8|1614|1613.8|1612.6|1612.4|6759
1608563230000|2020-12-21 15:07:10|1613.4|1613|1612.4|1612|1613.4|1613|1612.2|1612|4076
1608563240000|2020-12-21 15:07:20|1612.2|1611.4|1609.2|1608.8|1612.2|1611.8|1609.2|1608.8|59189
1608563250000|2020-12-21 15:07:30|1609|1608.6|1608.8|1608.4|1609.8|1609.2|1608.2|1607.4|4033
1608563260000|2020-12-21 15:07:40|1609|1608.6|1609|1608.4|1609.6|1609.2|1608.4|1608|3837
1608563270000|2020-12-21 15:07:50|1609.2|1608.6|1609|1608|1609.4|1609.2|1608.6|1607.6|3680
1608563280000|2020-12-21 15:08:00|1608.8|1608.2|1607.4|1606.8|1609|1608.4|1607.4|1606.8|1698
1608563290000|2020-12-21 15:08:10|1607.2|1606.6|1607.8|1607.4|1608.2|1607.4|1607.2|1606.6|1469
1608563300000|2020-12-21 15:08:20|1607.6|1607.2|1608|1607.4|1609.4|1609|1607.6|1607|6087
1608563310000|2020-12-21 15:08:30|1608.2|1607.6|1607.4|1607|1608.4|1608|1607.2|1606.6|1822
1608563320000|2020-12-21 15:08:40|1607.6|1606.6|1607|1606.6|1607.6|1607|1606.6|1606|400
1608563330000|2020-12-21 15:08:50|1606.8|1606.2|1607.2|1606.6|1608|1607.8|1606.8|1606.2|2029
1608563340000|2020-12-21 15:09:00|1607.4|1606.8|1606.4|1606|1607.4|1607|1605.4|1605|2822
1608563350000|2020-12-21 15:09:10|1606.6|1606.2|1607|1606.6|1607.2|1606.8|1606.2|1605.6|2413
1608563360000|2020-12-21 15:09:20|1607.2|1606.8|1607.8|1606.8|1608|1607.6|1607.2|1606.4|2473
1608563370000|2020-12-21 15:09:30|1607.6|1606.6|1606.2|1605.8|1607.6|1606.6|1606.2|1605.8|1231
1608563380000|2020-12-21 15:09:40|1606.4|1605.6|1606.2|1605.4|1606.4|1605.8|1605.4|1605|3182
1608563390000|2020-12-21 15:09:50|1606|1605.6|1606|1605.6|1606.2|1605.6|1605.8|1605.4|2
1608563400000|2020-12-21 15:10:00|1606.2|1605.8|1605.8|1605.2|1606.2|1606|1605.6|1605|410
1608563410000|2020-12-21 15:10:10|1605.6|1605|1607|1606.2|1607|1606.4|1605|1604.6|7279
1608563420000|2020-12-21 15:10:20|1606.8|1605.8|1606.8|1606.4|1607|1606.8|1606.4|1605.8|2652
1608563430000|2020-12-21 15:10:30|1606.6|1606.2|1606.4|1606|1606.6|1606.2|1606.4|1605.8|348
1608563440000|2020-12-21 15:10:40|1606.2|1605.8|1606|1605.6|1606.6|1606.4|1605.6|1605|5266
1608563450000|2020-12-21 15:10:50|1606.2|1606|1606.8|1606.4|1607|1606.4|1606.2|1606|934
1608563460000|2020-12-21 15:11:00|1606.6|1606.2|1606.8|1606.4|1606.8|1606.4|1605.6|1605|6602
1608563470000|2020-12-21 15:11:10|1606.6|1606.2|1608|1607.6|1608|1607.6|1606.4|1606|3608
1608563480000|2020-12-21 15:11:20|1608.2|1607.8|1608.8|1608.2|1609.6|1609.2|1608.2|1607.8|4419
1608563490000|2020-12-21 15:11:30|1608.6|1607.8|1606.2|1605.6|1608.6|1607.8|1606.2|1605.6|2504
1608563500000|2020-12-21 15:11:40|1606|1605.8|1606.2|1605.8|1606.2|1605.8|1605.6|1605|3205
1608563510000|2020-12-21 15:11:50|1606|1605.6|1606|1605.4|1606.6|1606.2|1605.6|1605|2455
1608563520000|2020-12-21 15:12:00|1606.2|1605.2|1606|1605.6|1606.6|1605.8|1605.8|1605|11259
1608563530000|2020-12-21 15:12:10|1605.8|1605.8|1605.6|1604.8|1606|1605.8|1605.6|1604.6|3077
1608563540000|2020-12-21 15:12:20|1605.4|1604.6|1604.8|1604.2|1605.4|1605|1604.8|1604.2|2000
1608563550000|2020-12-21 15:12:30|1605.2|1604.4|1605.6|1605.2|1605.8|1605.4|1605.2|1604.4|2930
1608563560000|2020-12-21 15:12:40|1605.4|1605|1604.4|1604.2|1605.6|1605|1604.4|1604|1764
1608563570000|2020-12-21 15:12:50|1604.6|1604.4|1604.6|1604.2|1604.6|1604.4|1604.6|1604.2|1177
1608563580000|2020-12-21 15:13:00|1604.4|1604.4|1603.4|1602.8|1604.6|1604.4|1602.8|1602.2|2536
1608563590000|2020-12-21 15:13:10|1603.2|1602.6|1603|1602.4|1603.4|1603|1602.8|1602.2|768
1608563600000|2020-12-21 15:13:20|1603.2|1602.6|1603.2|1602.6|1604|1603.4|1602.8|1602.4|4924
1608563610000|2020-12-21 15:13:30|1603.4|1602.4|1602|1601.4|1603.4|1602.4|1601.8|1601.2|4299
1608563620000|2020-12-21 15:13:40|1602.2|1601.6|1602.6|1602.2|1603|1602.6|1602.2|1601.6|3542
1608563630000|2020-12-21 15:13:50|1602.4|1602|1602.4|1601.8|1602.6|1602.4|1602.2|1601.6|912
1608563640000|2020-12-21 15:14:00|1602.2|1601.6|1601|1600.4|1602.2|1601.6|1601|1600.4|4841
1608563650000|2020-12-21 15:14:10|1600.8|1600.2|1600.2|1600|1601.2|1600.8|1600.2|1599.6|20480
1608563660000|2020-12-21 15:14:20|1600.4|1600.2|1600.4|1600.2|1600.8|1600.6|1600.2|1600|6223
1608563670000|2020-12-21 15:14:30|1600.6|1600|1602.2|1601.6|1603|1602|1600.6|1600|5447
1608563680000|2020-12-21 15:14:40|1602|1601.4|1602.2|1601.6|1602.4|1602.2|1602|1601.2|2124
1608563690000|2020-12-21 15:14:50|1602|1601.2|1601.4|1600.8|1602.2|1601.6|1601.4|1600.8|126
1608563700000|2020-12-21 15:15:00|1601.6|1600.6|1600.8|1600.2|1601.6|1601|1600.8|1600.2|3970
1608563710000|2020-12-21 15:15:10|1600.6|1600|1600.4|1599.6|1601.2|1601|1600.2|1599.4|2524
1608563720000|2020-12-21 15:15:20|1600.6|1599.8|1600.8|1600.4|1601|1600.4|1600.2|1599.8|1445
1608563730000|2020-12-21 15:15:30|1601|1600.6|1602|1601.6|1602|1601.6|1601|1600.4|3453
1608563740000|2020-12-21 15:15:40|1601.8|1601.4|1601.8|1600.8|1602|1601.6|1601.2|1600.8|3404
1608563750000|2020-12-21 15:15:50|1601.6|1601|1602.4|1602|1602.8|1602.2|1601.4|1600.8|1780
1608563760000|2020-12-21 15:16:00|1602.2|1602.2|1603.8|1603.2|1603.8|1603.2|1601.8|1601.2|2737
1608563770000|2020-12-21 15:16:10|1603.6|1602.8|1605.4|1604.8|1605.4|1604.8|1603.6|1602.8|1887
1608563780000|2020-12-21 15:16:20|1605.6|1605|1604.2|1603.8|1605.8|1605.4|1604.2|1603.6|2701
1608563790000|2020-12-21 15:16:30|1604.6|1604|1605.6|1605|1606.4|1605.6|1604.6|1604|3651
1608563800000|2020-12-21 15:16:40|1606|1605.2|1607|1606.4|1607.2|1606.8|1605.8|1605.2|2461
1608563810000|2020-12-21 15:16:50|1607.2|1606.6|1606.4|1606|1607.4|1606.8|1606.4|1605.6|1251
1608563820000|2020-12-21 15:17:00|1606.6|1605.6|1606.4|1605.6|1606.6|1606|1605.2|1604.8|1697
1608563830000|2020-12-21 15:17:10|1606.6|1605.8|1606|1605.4|1606.6|1606.4|1605.6|1605|2600
1608563840000|2020-12-21 15:17:20|1605.8|1605.6|1605.2|1604.8|1605.8|1605.6|1605|1604.4|1344
1608563850000|2020-12-21 15:17:30|1605|1604.6|1604.2|1603.6|1605.2|1605|1603.8|1603.2|478
1608563860000|2020-12-21 15:17:40|1603.8|1603.2|1601.8|1601.6|1603.8|1603.2|1601.8|1601.4|3348
1608563870000|2020-12-21 15:17:50|1602|1601.4|1600|1599.6|1602.2|1601.4|1599.8|1599.4|3065
1608563880000|2020-12-21 15:18:00|1599.8|1599.4|1600.4|1599.6|1600.4|1599.8|1599.4|1599|4060
1608563890000|2020-12-21 15:18:10|1600.2|1599.4|1600.2|1599.6|1600.6|1600|1599.4|1599|3439
1608563900000|2020-12-21 15:18:20|1600|1599.4|1600|1599.4|1600.2|1599.8|1599.6|1599.2|1038
1608563910000|2020-12-21 15:18:30|1599.8|1599.6|1600.2|1599.6|1600.4|1599.8|1599.6|1599.2|1892
1608563920000|2020-12-21 15:18:40|1600.4|1599.8|1601|1600.6|1601.4|1601.2|1600.2|1599.4|6127
1608563930000|2020-12-21 15:18:50|1601.2|1600.8|1601|1600.6|1601.4|1600.8|1601|1600.6|1173
1608563940000|2020-12-21 15:19:00|1601.4|1600.8|1601|1600.2|1602|1601.6|1601|1600.2|2380
1608563950000|2020-12-21 15:19:10|1601.2|1600.4|1601.8|1601|1601.8|1601.2|1600.4|1600|2815
1608563960000|2020-12-21 15:19:20|1602|1601.2|1602.6|1602.2|1602.6|1602.2|1601.8|1601.2|1024
1608563970000|2020-12-21 15:19:30|1602.4|1602|1603.6|1603|1604|1603|1602.4|1601.8|2964
1608563980000|2020-12-21 15:19:40|1604|1603.2|1605|1604.6|1605.4|1604.6|1604|1603.2|1497
1608563990000|2020-12-21 15:19:50|1604.8|1604.8|1605|1604.6|1605|1604.8|1604.2|1603.8|2265
1608564000000|2020-12-21 15:20:00|1604.8|1604.4|1606|1605.6|1606|1605.6|1604.6|1604.4|3024
1608564010000|2020-12-21 15:20:10|1606.2|1605.8|1605.4|1604.8|1606.2|1606|1605.2|1604.6|2328
1608564020000|2020-12-21 15:20:20|1605.2|1604.6|1605.2|1604.4|1605.4|1604.8|1605.2|1604.4|0
1608564030000|2020-12-21 15:20:30|1605|1604.6|1604.4|1603.8|1605.2|1604.8|1604.2|1603.6|1468
1608564040000|2020-12-21 15:20:40|1604|1603.6|1603.6|1602.8|1604|1603.6|1603.4|1602.6|2252
1608564050000|2020-12-21 15:20:50|1603.4|1603|1603|1602.8|1603.8|1603.6|1603|1602.4|2966
1608564060000|2020-12-21 15:21:00|1602.8|1602.4|1602.8|1602.6|1603.2|1602.8|1602.2|1601.4|4874
1608564070000|2020-12-21 15:21:10|1602.6|1602.2|1604.8|1604.2|1605|1604.2|1602.6|1602.2|4217
1608564080000|2020-12-21 15:21:20|1605|1604.4|1607|1606.6|1607|1606.8|1604.8|1604.2|6602
1608564090000|2020-12-21 15:21:30|1606.8|1606.4|1606.2|1605.4|1606.8|1606.4|1606|1605.2|2113
1608564100000|2020-12-21 15:21:40|1606|1605.2|1606|1605.4|1606.2|1605.8|1605.6|1605|566
1608564110000|2020-12-21 15:21:50|1605.8|1605.2|1605.8|1605.6|1606.2|1605.8|1605.6|1605|962
1608564120000|2020-12-21 15:22:00|1606|1605.8|1607.8|1607.4|1608|1607.8|1606|1605.6|2092
1608564130000|2020-12-21 15:22:10|1607.6|1607|1608|1607.4|1608.2|1607.6|1607|1606.4|1150
1608564140000|2020-12-21 15:22:20|1607.8|1607.2|1605.4|1604.8|1607.8|1607.2|1605.4|1604.8|282
1608564150000|2020-12-21 15:22:30|1605.6|1605|1605.4|1604.6|1606.2|1605.6|1605|1604.4|227
1608564160000|2020-12-21 15:22:40|1605.2|1604.8|1605|1604.4|1606.2|1606|1605|1604.4|5147
1608564170000|2020-12-21 15:22:50|1604.8|1604.2|1604.6|1604.2|1605|1604.2|1604.2|1603.4|762
1608564180000|2020-12-21 15:23:00|1604.8|1604|1605.4|1604.8|1605.4|1605|1604.6|1604|1535
1608564190000|2020-12-21 15:23:10|1605.6|1605|1605.8|1605.2|1606.2|1605.6|1605.6|1605|2317
1608564200000|2020-12-21 15:23:20|1606.2|1605.4|1607.8|1607.2|1608|1607.4|1606.2|1605.4|2546
1608564210000|2020-12-21 15:23:30|1607.6|1607|1607.6|1607|1607.8|1607.2|1607.4|1606.6|0
1608564220000|2020-12-21 15:23:40|1608|1607.4|1606.8|1606.2|1608|1607.6|1606.6|1606|1764
1608564230000|2020-12-21 15:23:50|1607|1606.4|1606.2|1605.8|1607|1606.4|1606|1605.8|1265
1608564240000|2020-12-21 15:24:00|1606|1606|1606.8|1606|1606.8|1606.2|1606|1605.8|703
1608564250000|2020-12-21 15:24:10|1606.6|1606.2|1606.4|1606|1606.8|1606.2|1606|1605.8|3910
1608564260000|2020-12-21 15:24:20|1606.2|1606.2|1606.6|1606.2|1606.8|1606.6|1606.2|1606|1547
1608564270000|2020-12-21 15:24:30|1606.8|1606.4|1607|1606.6|1608|1607.4|1606.6|1606.2|3690
1608564280000|2020-12-21 15:24:40|1606.8|1606.4|1605.6|1605|1606.8|1606.4|1605.4|1605|3762
1608564290000|2020-12-21 15:24:50|1605.8|1605.2|1603.6|1603|1605.8|1605.2|1603.6|1603|891
1608564300000|2020-12-21 15:25:00|1603.4|1602.8|1603.2|1602.8|1603.8|1603.4|1603|1602.4|3404
1608564310000|2020-12-21 15:25:10|1603|1603|1604.2|1604|1604.4|1604.2|1603|1602.8|10771
1608564320000|2020-12-21 15:25:20|1604.4|1604.2|1604.8|1604.4|1605|1604.4|1604.4|1604.2|195
1608564330000|2020-12-21 15:25:30|1605.2|1604.6|1605.6|1605.2|1605.8|1605.4|1605.2|1604.4|1215
1608564340000|2020-12-21 15:25:40|1605.8|1605.4|1606|1605.6|1606.4|1606|1605.6|1605.2|499
1608564350000|2020-12-21 15:25:50|1606.2|1605.8|1606.4|1606|1607.2|1606.4|1605.8|1605.2|1976
1608564360000|2020-12-21 15:26:00|1606.6|1606.2|1606|1605.4|1606.8|1606.2|1606|1605.4|394
1608564370000|2020-12-21 15:26:10|1605.8|1605.6|1605|1604.4|1606|1605.6|1605|1604.4|326
1608564380000|2020-12-21 15:26:20|1604.8|1604.2|1603.6|1603.2|1604.8|1604.2|1603.6|1603|236
1608564390000|2020-12-21 15:26:30|1603.8|1603|1603.6|1603|1604|1603.6|1603.6|1603|585
1608564400000|2020-12-21 15:26:40|1603.4|1603.2|1603.2|1602.8|1603.4|1603.2|1603|1602.4|487
1608564410000|2020-12-21 15:26:50|1603|1603|1603.2|1602.6|1603.2|1603|1602.6|1602|3490
1608564420000|2020-12-21 15:27:00|1603|1602.8|1604.4|1603.8|1604.8|1604|1603|1602.6|2069
1608564430000|2020-12-21 15:27:10|1604.2|1604|1603.4|1602.8|1604.2|1604.2|1603.4|1602.8|845
1608564440000|2020-12-21 15:27:20|1603.6|1603|1603|1602.6|1603.6|1603|1602.8|1602.2|0
1608564450000|2020-12-21 15:27:30|1603.4|1602.8|1603.6|1603|1603.8|1603.2|1603|1602.4|1483
1608564460000|2020-12-21 15:27:40|1603.8|1603.2|1603.6|1603|1604.2|1603.8|1603.6|1603|2392
1608564470000|2020-12-21 15:27:50|1603.4|1602.8|1603.6|1603|1603.6|1603|1603.2|1602.6|131
1608564480000|2020-12-21 15:28:00|1603.4|1602.8|1603.6|1603|1603.6|1603|1603.4|1602.8|0
1608564490000|2020-12-21 15:28:10|1603.4|1603.2|1603|1602.6|1603.6|1603.4|1603|1602.6|2097
1608564500000|2020-12-21 15:28:20|1602.8|1602.8|1602.4|1602|1602.8|1602.8|1602.4|1602|613
1608564510000|2020-12-21 15:28:30|1602.2|1601.8|1601.2|1600.8|1602.2|1601.8|1601.2|1600.8|971
1608564520000|2020-12-21 15:28:40|1601.4|1601|1601.8|1601.6|1602|1601.6|1601.4|1600.8|4257
1608564530000|2020-12-21 15:28:50|1602|1601.8|1602.4|1602|1602.8|1602.4|1602|1601.6|2228
1608564540000|2020-12-21 15:29:00|1602.6|1601.8|1602.2|1601.8|1602.6|1602.2|1602|1601.4|1067
1608564550000|2020-12-21 15:29:10|1602.4|1602|1602.2|1601.8|1602.8|1602.4|1602.2|1601.6|1702
1608564560000|2020-12-21 15:29:20|1602.4|1602|1601.8|1601.2|1602.4|1602|1601.6|1601.2|1186
1608564570000|2020-12-21 15:29:30|1602|1601.4|1603.8|1603|1604|1603.6|1602|1601.4|2963
1608564580000|2020-12-21 15:29:40|1603.6|1603.2|1603.6|1603.2|1603.8|1603.6|1603.2|1603|1827
1608564590000|2020-12-21 15:29:50|1603.8|1603.4|1602.8|1602.4|1603.8|1603.4|1602.8|1602.4|762
1608564600000|2020-12-21 15:30:00|1602.6|1602.2|1601.6|1601.2|1602.6|1602.2|1601.2|1601|1572
1608564610000|2020-12-21 15:30:10|1601.8|1601.4|1602.8|1602.4|1602.8|1602.6|1601.4|1601|2931
1608564620000|2020-12-21 15:30:20|1603|1602.6|1603.2|1602.6|1603.8|1603.4|1602.8|1602.4|456
1608564630000|2020-12-21 15:30:30|1603.4|1602.8|1604|1603.6|1604.6|1604|1603.4|1602.6|2532
1608564640000|2020-12-21 15:30:40|1603.8|1603.4|1604|1603.6|1604.6|1604|1603.6|1602.8|3504
1608564650000|2020-12-21 15:30:50|1604.2|1603.4|1605|1604.6|1605|1604.6|1604.2|1603.4|744
1608564660000|2020-12-21 15:31:00|1604.8|1604.4|1607|1606.6|1607.4|1606.8|1604.8|1604.4|3106
1608564670000|2020-12-21 15:31:10|1607.2|1606.4|1607.2|1606.6|1607.4|1606.8|1606.2|1605.6|2365
1608564680000|2020-12-21 15:31:20|1607.4|1606.8|1608|1607.6|1608|1607.6|1606.8|1606.2|5118
1608564690000|2020-12-21 15:31:30|1607.8|1607.8|1608.2|1607.8|1608.4|1607.8|1607.8|1607.8|2678
1608564700000|2020-12-21 15:31:40|1608.4|1608|1610|1609.6|1610|1609.8|1608.2|1607.8|5736
1608564710000|2020-12-21 15:31:50|1610.2|1609.8|1611.4|1611|1611.6|1611|1610|1609.6|2228
1608564720000|2020-12-21 15:32:00|1611.2|1610.8|1609.8|1609.2|1611.2|1610.8|1609.6|1608.8|2261
1608564730000|2020-12-21 15:32:10|1610|1609.4|1609.8|1609.6|1610.8|1610.4|1609.8|1609.2|2638
1608564740000|2020-12-21 15:32:20|1609.6|1609.4|1609.2|1608.6|1609.8|1609.4|1609.2|1608.6|519
1608564750000|2020-12-21 15:32:30|1609|1608.8|1609.4|1608.8|1609.4|1609.2|1609|1608.6|501
1608564760000|2020-12-21 15:32:40|1609.2|1608.6|1608|1607.6|1609.2|1608.6|1608|1607.4|2404
1608564770000|2020-12-21 15:32:50|1608.4|1607.8|1608.4|1607.8|1608.6|1608|1607.8|1607.4|842
1608564780000|2020-12-21 15:33:00|1608.2|1607.6|1608.8|1608|1608.8|1608.4|1606.8|1606|1821
1608564790000|2020-12-21 15:33:10|1609|1608.2|1609.2|1608.6|1610|1609.6|1609|1608.2|814
1608564800000|2020-12-21 15:33:20|1609|1608.4|1609.2|1608.8|1609.2|1608.8|1608.8|1608.2|2521
1608564810000|2020-12-21 15:33:30|1609|1608.2|1607.8|1607.2|1609|1608.2|1607.6|1607.2|3607
1608564820000|2020-12-21 15:33:40|1607.6|1607.4|1607.2|1606.8|1608|1607.8|1607|1606.6|2731
1608564830000|2020-12-21 15:33:50|1607.4|1607|1607.4|1607|1607.8|1607.4|1607.2|1606.6|1669
1608564840000|2020-12-21 15:34:00|1607.6|1607.2|1608.6|1608|1608.6|1608.2|1607|1606.4|3041
1608564850000|2020-12-21 15:34:10|1608.8|1608.2|1610|1609.4|1610.4|1610|1608.8|1608|2393
1608564860000|2020-12-21 15:34:20|1610.4|1609.6|1610.6|1610.2|1610.6|1610.2|1610.2|1609.6|5796
1608564870000|2020-12-21 15:34:30|1611|1610.4|1611.6|1611|1612|1611.4|1611|1610.2|4753
1608564880000|2020-12-21 15:34:40|1611.8|1611.2|1612.4|1612|1612.4|1612.2|1611.8|1611.2|632
1608564890000|2020-12-21 15:34:50|1612.6|1612.2|1612.6|1612.2|1613|1612.4|1612.4|1611.8|407
1608564900000|2020-12-21 15:35:00|1613|1612|1612.8|1612.2|1614|1613.4|1612.6|1612|6014
1608564910000|2020-12-21 15:35:10|1613|1612.4|1614.2|1613.6|1614.2|1613.8|1613|1612.4|1630
1608564920000|2020-12-21 15:35:20|1614|1613.4|1613.8|1613.2|1614|1613.4|1613.2|1612.8|1328
1608564930000|2020-12-21 15:35:30|1614|1613.4|1614|1613.6|1614.4|1613.8|1613.6|1613.2|2462
1608564940000|2020-12-21 15:35:40|1613.8|1613.4|1613.6|1613.2|1614|1613.6|1613.6|1613.2|400
1608564950000|2020-12-21 15:35:50|1613.8|1613.4|1615.2|1614.8|1615.8|1615.4|1613.6|1613.2|10734
1608564960000|2020-12-21 15:36:00|1615|1614.6|1614.8|1614.2|1615|1614.6|1614.4|1614|3364
1608564970000|2020-12-21 15:36:10|1615|1614.4|1615.6|1615|1616|1615.4|1615|1614.2|1748
1608564980000|2020-12-21 15:36:20|1615.4|1614.8|1615.8|1615.2|1616.6|1616.2|1615.4|1614.8|3660
1608564990000|2020-12-21 15:36:30|1615.6|1615|1615.2|1615|1616|1615.6|1615.2|1615|4048
1608565000000|2020-12-21 15:36:40|1615.4|1614.8|1615.4|1614.8|1615.4|1615|1614.6|1614.4|9493
1608565010000|2020-12-21 15:36:50|1615.2|1614.6|1614.6|1613.8|1615.4|1614.8|1614.2|1613.6|3142
1608565020000|2020-12-21 15:37:00|1614.4|1613.6|1612.4|1612|1614.4|1613.6|1612.4|1611.8|1817
1608565030000|2020-12-21 15:37:10|1612.2|1611.8|1613|1612.4|1613|1612.6|1612.2|1611.4|4501
1608565040000|2020-12-21 15:37:20|1612.8|1612.2|1611.8|1611.2|1613|1612.4|1611.6|1611|0
1608565050000|2020-12-21 15:37:30|1612|1611.4|1612.2|1611.6|1612.4|1612|1611.8|1611.2|2674
1608565060000|2020-12-21 15:37:40|1612.4|1611.8|1613.2|1612.8|1613.6|1613|1612.4|1611.6|2671
1608565070000|2020-12-21 15:37:50|1613.4|1613|1614|1613.6|1614|1613.6|1613.4|1613|644
1608565080000|2020-12-21 15:38:00|1614.4|1613.8|1614.2|1613.8|1614.4|1614|1614|1613.8|4531
1608565090000|2020-12-21 15:38:10|1614|1614|1614.2|1613.8|1614.2|1614|1614|1613.8|217
1608565100000|2020-12-21 15:38:20|1614.4|1614|1613.8|1613.4|1614.8|1614.6|1613.6|1613.2|2967
1608565110000|2020-12-21 15:38:30|1613.6|1613.6|1612.6|1612.2|1613.6|1613.6|1612.4|1611.8|3344
1608565120000|2020-12-21 15:38:40|1612.8|1612.4|1613.2|1612.8|1613.4|1613|1612.8|1612.4|1001
1608565130000|2020-12-21 15:38:50|1613.4|1612.6|1613.6|1613.2|1613.8|1613.4|1613.4|1612.6|1613
1608565140000|2020-12-21 15:39:00|1613.4|1613|1612.4|1612|1613.4|1613|1612|1611.2|2560
1608565150000|2020-12-21 15:39:10|1612.6|1611.8|1612.6|1612|1612.8|1612.4|1612.2|1611.6|805
1608565160000|2020-12-21 15:39:20|1612.4|1611.8|1612.2|1611.6|1612.4|1612|1612.2|1611.6|0
1608565170000|2020-12-21 15:39:30|1612|1611.8|1612.2|1611.8|1612.2|1611.8|1611.8|1611.6|1159
1608565180000|2020-12-21 15:39:40|1612|1611.6|1611.6|1611.2|1612|1611.6|1611.4|1611|1786
1608565190000|2020-12-21 15:39:50|1611.8|1611|1611.6|1611|1611.8|1611.4|1611.6|1611|1488
1608565200000|2020-12-21 15:40:00|1611.4|1610.8|1610|1609.6|1611.4|1610.8|1609.8|1609.2|1530
1608565210000|2020-12-21 15:40:10|1610.2|1609.8|1609.6|1609|1610.6|1610.2|1609.6|1608.8|336
1608565220000|2020-12-21 15:40:20|1609.8|1609.2|1609.8|1609.6|1610.4|1609.8|1609.2|1608.8|1078
1608565230000|2020-12-21 15:40:30|1609.6|1609.4|1609.4|1609.2|1609.8|1609.4|1609.4|1609|1734
1608565240000|2020-12-21 15:40:40|1609.6|1609.4|1609.4|1608.8|1609.8|1609.6|1609|1608.6|1668
1608565250000|2020-12-21 15:40:50|1609|1609|1609|1608.4|1609.4|1609|1608.8|1608.2|1242
1608565260000|2020-12-21 15:41:00|1608.8|1608.6|1608.6|1608.2|1609|1608.8|1608.6|1608.2|3257
1608565270000|2020-12-21 15:41:10|1608.8|1608.4|1608.8|1608.4|1609.4|1609|1608.8|1608.2|1898
1608565280000|2020-12-21 15:41:20|1608.6|1608.2|1608.4|1608|1608.6|1608.2|1608.2|1607.8|400
1608565290000|2020-12-21 15:41:30|1608.2|1607.8|1608|1607.4|1608.4|1608|1608|1607.2|778
1608565300000|2020-12-21 15:41:40|1607.8|1607.2|1607.6|1607.2|1607.8|1607.6|1607.4|1607|2354
1608565310000|2020-12-21 15:41:50|1607.8|1607.4|1607.8|1607.4|1607.8|1607.6|1607.8|1607.2|831
1608565320000|2020-12-21 15:42:00|1608|1607.6|1610|1609.4|1610.6|1610|1608|1607.4|3946
1608565330000|2020-12-21 15:42:10|1609.8|1609.2|1609|1608.6|1609.8|1609.2|1609|1608.2|978
1608565340000|2020-12-21 15:42:20|1609.2|1608.4|1609.2|1608.8|1609.6|1609.4|1609|1608.4|5658
1608565350000|2020-12-21 15:42:30|1609.4|1609|1610|1609.2|1610|1609.4|1609|1608.6|7114
1608565360000|2020-12-21 15:42:40|1609.8|1609.4|1609.8|1609.4|1610|1609.6|1609.4|1609|5191
1608565370000|2020-12-21 15:42:50|1609.6|1609.2|1609.4|1609|1609.8|1609.6|1609.2|1609|2665
1608565380000|2020-12-21 15:43:00|1609.6|1609.2|1609.6|1609|1610.2|1609.6|1609.2|1609|5922
1608565390000|2020-12-21 15:43:10|1609.8|1609.2|1610|1609.4|1610.2|1609.8|1609|1608.4|19270
1608565400000|2020-12-21 15:43:20|1610.2|1609.6|1611|1610.6|1611|1610.6|1610.2|1609.6|1807
1608565410000|2020-12-21 15:43:30|1610.8|1610.4|1609|1608.6|1611|1610.4|1609|1608.6|371
1608565420000|2020-12-21 15:43:40|1608.8|1608.4|1608.6|1608.2|1609|1608.4|1608.6|1608.2|245
1608565430000|2020-12-21 15:43:50|1608.2|1608.4|1607.4|1607|1608.6|1608.4|1607|1606.6|6037
1608565440000|2020-12-21 15:44:00|1607.6|1606.8|1607.4|1606.8|1607.6|1607|1606.6|1606|2099
1608565450000|2020-12-21 15:44:10|1607.2|1606.4|1607.2|1606.6|1607.4|1606.6|1606.8|1606.2|895
1608565460000|2020-12-21 15:44:20|1607.4|1607|1607.2|1607|1607.6|1607|1607.2|1606.8|157
1608565470000|2020-12-21 15:44:30|1607|1606.8|1607|1606.6|1607.2|1606.8|1606.8|1606.2|1047
1608565480000|2020-12-21 15:44:40|1606.8|1606.4|1606.8|1606.2|1607|1606.4|1606.8|1606.2|200
1608565490000|2020-12-21 15:44:50|1607|1606.4|1608.4|1608|1609|1608.4|1606.8|1606.4|7361
1608565500000|2020-12-21 15:45:00|1608.2|1607.8|1608.2|1607.6|1608.4|1608|1606.8|1606.4|2417
1608565510000|2020-12-21 15:45:10|1608.4|1607.8|1608.8|1608.2|1609|1608.6|1608.2|1607.6|1619
1608565520000|2020-12-21 15:45:20|1608.6|1608|1608.6|1608.2|1609.8|1609.2|1608.4|1607.8|1039
1608565530000|2020-12-21 15:45:30|1608.8|1608|1607.8|1607.2|1608.8|1608.2|1607.6|1607.2|1218
1608565540000|2020-12-21 15:45:40|1607.6|1607|1607.8|1607.2|1607.8|1607.4|1607.4|1607|373
1608565550000|2020-12-21 15:45:50|1607.6|1607|1608|1607.6|1608.2|1607.8|1607.4|1607|1331
1608565560000|2020-12-21 15:46:00|1607.8|1607.4|1606.8|1606.2|1607.8|1607.4|1606.6|1606.2|1576
1608565570000|2020-12-21 15:46:10|1606.6|1606.4|1606.4|1606|1606.8|1606.4|1606.2|1606|175
1608565580000|2020-12-21 15:46:20|1606.6|1606.2|1606|1605.6|1606.8|1606.2|1606|1605.4|2247
1608565590000|2020-12-21 15:46:30|1606.2|1605.8|1605.8|1605.6|1606.2|1606|1605.4|1605|688
1608565600000|2020-12-21 15:46:40|1605.6|1605.4|1606|1605.6|1606.4|1606|1605.6|1605.2|1604
1608565610000|2020-12-21 15:46:50|1606.4|1605.8|1606.8|1606.4|1607|1606.4|1606|1605.8|2807
1608565620000|2020-12-21 15:47:00|1606.6|1606.2|1606.6|1606|1607.8|1607.4|1606.4|1605.8|3001
1608565630000|2020-12-21 15:47:10|1606.4|1606.2|1606.6|1606.2|1606.6|1606.2|1606.2|1606|0
1608565640000|2020-12-21 15:47:20|1606.4|1606|1607.6|1607|1607.8|1607.4|1606|1605.8|2396
1608565650000|2020-12-21 15:47:30|1607.8|1607.2|1608.8|1608.4|1609|1608.4|1607.8|1607|3067
1608565660000|2020-12-21 15:47:40|1608.6|1608.6|1608.6|1608.2|1608.8|1608.6|1608.4|1607.8|330
1608565670000|2020-12-21 15:47:50|1608.8|1608|1608.8|1608.2|1609|1608.8|1608.4|1608|3756
1608565680000|2020-12-21 15:48:00|1609|1608|1609.8|1609.2|1610|1609.6|1609|1608|4459
1608565690000|2020-12-21 15:48:10|1609.6|1609.4|1610.2|1609.8|1610.2|1610|1609.6|1609.2|1575
1608565700000|2020-12-21 15:48:20|1610|1609.6|1610.4|1609.8|1610.6|1610.2|1610|1609.6|833
1608565710000|2020-12-21 15:48:30|1610.6|1610|1610.4|1610|1610.8|1610.4|1609.8|1609.2|2248
1608565720000|2020-12-21 15:48:40|1610.6|1609.8|1609.6|1609|1610.6|1609.8|1609.2|1608.8|4722
1608565730000|2020-12-21 15:48:50|1609.8|1609.2|1609.8|1609.4|1610.2|1610|1609.6|1609|1121
1608565740000|2020-12-21 15:49:00|1609.6|1609|1608.8|1608.2|1609.8|1609|1608.6|1608|654
1608565750000|2020-12-21 15:49:10|1608.6|1608|1608.4|1608|1608.6|1608.2|1606.8|1606.2|14798
1608565760000|2020-12-21 15:49:20|1608.2|1607.8|1608.2|1607.8|1608.6|1608|1608.2|1607.6|961
1608565770000|2020-12-21 15:49:30|1608|1608|1608|1607.8|1608.4|1608|1608|1607.8|67
1608565780000|2020-12-21 15:49:40|1608.2|1608|1609.4|1609|1609.4|1609|1608.2|1608|3173
1608565790000|2020-12-21 15:49:50|1609.6|1609.2|1609.8|1609.2|1609.8|1609.4|1609.6|1609|257
1608565800000|2020-12-21 15:50:00|1610|1609.4|1610.2|1609.6|1610.4|1610|1610|1609.4|832
1608565810000|2020-12-21 15:50:10|1610|1609.4|1611.2|1610.8|1611.6|1611.2|1609.8|1609.4|1242
1608565820000|2020-12-21 15:50:20|1611|1610.6|1611.6|1611|1612|1611.8|1610.8|1610.4|3323
1608565830000|2020-12-21 15:50:30|1611.8|1611.2|1611.6|1611.2|1612.2|1611.8|1611|1610.4|12884
1608565840000|2020-12-21 15:50:40|1611.4|1611|1610.2|1610|1611.6|1611|1610.2|1610|1257
1608565850000|2020-12-21 15:50:50|1610.4|1609.8|1610.8|1610.2|1610.8|1610.2|1610.4|1609.6|605
1608565860000|2020-12-21 15:51:00|1610.6|1610|1610|1609.4|1610.6|1610.2|1609.8|1609.2|1285
1608565870000|2020-12-21 15:51:10|1609.8|1609.2|1609.2|1608.8|1610|1609.6|1609|1608.6|2552
1608565880000|2020-12-21 15:51:20|1609.4|1609|1609.8|1609.2|1610|1609.6|1609.4|1609|1132
1608565890000|2020-12-21 15:51:30|1609.6|1609.4|1609.6|1609.2|1609.8|1609.6|1609.4|1608.8|767
1608565900000|2020-12-21 15:51:40|1609.8|1609.4|1609.4|1609.2|1609.8|1609.6|1609.4|1609|427
1608565910000|2020-12-21 15:51:50|1609.2|1608.8|1609.4|1608.8|1609.6|1609|1609|1608.6|3779
1608565920000|2020-12-21 15:52:00|1609.2|1608.6|1608.6|1608.2|1609.2|1608.8|1608.4|1608|309
1608565930000|2020-12-21 15:52:10|1608.8|1608|1608.2|1607.8|1608.8|1608.2|1607.2|1607|3426
1608565940000|2020-12-21 15:52:20|1608.4|1608|1610|1609.4|1610.2|1609.8|1608.2|1608|2634
1608565950000|2020-12-21 15:52:30|1609.8|1609.2|1609.8|1609.4|1610.2|1609.8|1609.8|1609.2|724
1608565960000|2020-12-21 15:52:40|1609.6|1609.2|1609.2|1608.8|1609.6|1609.2|1608.8|1608.4|8657
1608565970000|2020-12-21 15:52:50|1609.4|1609|1609.6|1609.4|1609.8|1609.4|1609.4|1609|1836
1608565980000|2020-12-21 15:53:00|1609.2|1609|1609.2|1608.8|1609.2|1609|1609|1608.4|689
1608565990000|2020-12-21 15:53:10|1609.6|1609|1611.2|1610.8|1611.6|1611.2|1609.4|1608.8|25128
1608566000000|2020-12-21 15:53:20|1611.4|1611|1611|1610.6|1611.8|1611.4|1610.8|1610.4|2643
1608566010000|2020-12-21 15:53:30|1611.2|1610.8|1610.8|1610.4|1611.4|1610.8|1610.4|1610.2|3969
1608566020000|2020-12-21 15:53:40|1610.6|1610.2|1609.2|1608.8|1610.6|1610.2|1609.2|1608.8|1277
1608566030000|2020-12-21 15:53:50|1609|1608.6|1609.2|1608.8|1609.2|1609|1608.8|1608.4|715
1608566040000|2020-12-21 15:54:00|1609.6|1609|1608.8|1608.4|1609.8|1609.4|1608.8|1608.4|2714
1608566050000|2020-12-21 15:54:10||1608.6||1608.4||1608.6||1608.4|32
1608566060000|2020-12-21 15:54:20|1608.6|1608.2|1608.4|1608|1608.8|1608.6|1607.8|1607.4|1449
1608566070000|2020-12-21 15:54:30|1608.2|1608.2|1608.2|1607.8|1608.2|1608.2|1608.2|1607.8|30
1608566080000|2020-12-21 15:54:40|1608.4|1608|1607.6|1607.2|1608.4|1608|1607.4|1607.2|2065
1608566090000|2020-12-21 15:54:50|1607.4|1607.4|1607.8|1607.6|1607.8|1607.6|1607.2|1606.6|915
1608566100000|2020-12-21 15:55:00|1608.2|1607.4|1607.8|1607.2|1608.2|1608|1607.4|1607|3025
1608566110000|2020-12-21 15:55:10|1607.6|1607|1608|1607.6|1608.4|1608|1607.2|1606.8|1892
1608566120000|2020-12-21 15:55:20|1608.2|1607.4|1607.8|1607.4|1608.2|1607.6|1607.6|1607.2|1123
1608566130000|2020-12-21 15:55:30|1607.6|1607.2|1607.4|1606.8|1607.8|1607.4|1607.4|1606.8|0
1608566140000|2020-12-21 15:55:40|1607.2|1606.6|1607.4|1607|1607.4|1607.2|1606.8|1606.4|3618
1608566150000|2020-12-21 15:55:50|1607.6|1607.2|1608|1607.6|1609|1608.6|1607.6|1607|4511
1608566160000|2020-12-21 15:56:00|1608.2|1607.8|1607.8|1607.4|1608.6|1608.2|1607.4|1607|770
1608566170000|2020-12-21 15:56:10|1607.6|1607.2|1607.6|1607.2|1607.8|1607.6|1607.4|1607|514
1608566180000|2020-12-21 15:56:20|1607.4|1607|1608.2|1607.8|1608.2|1607.8|1607.4|1607|3565
1608566190000|2020-12-21 15:56:30|1608.4|1608|1608.8|1608.6|1609|1608.8|1608.4|1608|2435
1608566200000|2020-12-21 15:56:40|1608.6|1608.4|1607.4|1607.2|1608.8|1608.4|1607.4|1607.2|2315
1608566210000|2020-12-21 15:56:50|1607.2|1607|1608|1607.4|1608|1607.6|1607|1606.6|567
1608566220000|2020-12-21 15:57:00|1607.8|1607.6|1607.8|1607.4|1608|1607.8|1607.4|1607|246
1608566230000|2020-12-21 15:57:10|1607.6|1607.6|1607.8|1607.2|1607.8|1607.6|1607.4|1607|241
1608566240000|2020-12-21 15:57:20|1607.6|1607.4|1607.8|1607.4|1608|1607.6|1607.6|1607.2|399
1608566250000|2020-12-21 15:57:30|1608|1607.6|1607.8|1607.4|1608|1607.6|1607.4|1607|205
1608566260000|2020-12-21 15:57:40|1607.6|1607.6|1607.2|1606.6|1607.8|1607.6|1607|1606.6|3045
1608566270000|2020-12-21 15:57:50|1607|1606.8|1607|1606.8|1607.2|1606.8|1607|1606.6|0
1608566280000|2020-12-21 15:58:00|1606.8|1606.6|1606.2|1606|1606.8|1606.6|1606.2|1606|4372
1608566290000|2020-12-21 15:58:10|1606.4|1606.2|1606.2|1606|1606.4|1606.2|1606.2|1606|1429
1608566300000|2020-12-21 15:58:20|1606.4|1606.2|1606|1605.8|1606.4|1606.2|1606|1605.8|2806
1608566310000|2020-12-21 15:58:30|1606.2|1605.6|1607|1606.6|1607|1606.6|1605.8|1605.6|2927
1608566320000|2020-12-21 15:58:40|1606.8|1606.4|1607.2|1607|1607.2|1607|1606.6|1606.2|4331
1608566330000|2020-12-21 15:58:50|1607|1606.8|1606.6|1606.4|1607|1606.8|1606.6|1606.4|227
1608566340000|2020-12-21 15:59:00|1606.4|1606.2|1606.4|1606|1606.6|1606.2|1606|1605.8|2504
1608566350000|2020-12-21 15:59:10|1606.2|1605.8|1606|1605.6|1606.2|1605.8|1606|1605.6|400
1608566360000|2020-12-21 15:59:20|1605.8|1605.4|1604.8|1604.2|1606|1605.4|1604.4|1604.2|3465
1608566370000|2020-12-21 15:59:30|1604.6|1604.4|1604|1603.4|1604.8|1604.4|1603.8|1603.2|4063
1608566380000|2020-12-21 15:59:40|1603.8|1603.6|1603.8|1603.4|1604.2|1604|1603.6|1603.2|1330
1608566390000|2020-12-21 15:59:50|1604|1603.6|1602.8|1602.4|1604|1603.6|1602.6|1602.2|2759
1608566400000|2020-12-21 16:00:00|1603|1602.6|1604.8|1604.4|1605|1604.6|1603|1602.4|17540
1608566410000|2020-12-21 16:00:10|1605|1604.6|1604.6|1604.2|1605|1604.6|1604.2|1603.8|1759
1608566420000|2020-12-21 16:00:20|1604.4|1604|1604.2|1604|1604.4|1604.2|1604.2|1603.8|924
1608566430000|2020-12-21 16:00:30|1604|1603.8|1604.2|1603.8|1604.2|1603.8|1603.6|1603.2|2549
1608566440000|2020-12-21 16:00:40|1604|1603.6|1604.4|1604.2|1604.6|1604.2|1603.8|1603.4|1232
1608566450000|2020-12-21 16:00:50|1604.6|1604|1604.6|1604.2|1604.6|1604.4|1604.2|1603.8|1110
1608566460000|2020-12-21 16:01:00|1604.8|1604.4|1606.8|1606.6|1607.2|1606.8|1604.8|1604.4|6543
1608566470000|2020-12-21 16:01:10|1607|1606.8|1607.6|1607.2|1607.8|1607.6|1607|1606.6|1865
1608566480000|2020-12-21 16:01:20|1607.8|1607.4|1608|1607.8|1608|1607.8|1607.6|1607.2|100
1608566490000|2020-12-21 16:01:30|1608.2|1608|1609.2|1608.8|1609.4|1609|1608|1607.8|6220
1608566500000|2020-12-21 16:01:40|1609|1608.6|1608.8|1608.6|1609.2|1608.8|1608.6|1608.4|2752
1608566510000|2020-12-21 16:01:50|1608.6|1608.4|1609|1608.6|1609|1608.8|1608.2|1608|2684
1608566520000|2020-12-21 16:02:00|1608.8|1608.4|1609.6|1609.4|1609.8|1609.6|1608.8|1608.4|3429
1608566530000|2020-12-21 16:02:10|1609.4|1609.2|1609.8|1609.4|1610.4|1609.8|1609.4|1609.2|10115
1608566540000|2020-12-21 16:02:20|1609.6|1609.2|1609.8|1609.4|1610|1609.4|1609|1608.6|2587
1608566550000|2020-12-21 16:02:30|1610|1609.6|1610.2|1609.6|1610.4|1610|1610|1609.4|615
1608566560000|2020-12-21 16:02:40|1610.6|1610|1611.8|1611.2|1612|1611.6|1610.2|1609.8|12350
1608566570000|2020-12-21 16:02:50|1612|1611.4|1611.6|1611.4|1612.2|1611.8|1611.6|1611.2|3484
1608566580000|2020-12-21 16:03:00|1611.8|1611.6|1613.4|1612.8|1613.6|1612.8|1611.4|1611|4558
1608566590000|2020-12-21 16:03:10|1613.2|1612.4|1613.4|1612.8|1614.4|1614|1613|1612.4|1223
1608566600000|2020-12-21 16:03:20|1613.8|1613|1612.6|1612.2|1614.2|1613.6|1612.2|1611.6|3419
1608566610000|2020-12-21 16:03:30|1612.4|1612|1613.4|1612.8|1613.4|1613|1612.4|1612|1914
1608566620000|2020-12-21 16:03:40|1613.6|1612.6|1612.6|1612.2|1613.8|1613.2|1612.6|1612.2|2669
1608566630000|2020-12-21 16:03:50|1612.4|1612|1613|1612.6|1613.4|1612.8|1611.4|1611|7297
1608566640000|2020-12-21 16:04:00|1613.4|1612.8|1612.4|1612|1613.4|1613.2|1612.2|1611.8|1961
1608566650000|2020-12-21 16:04:10|1612.2|1611.8|1612.4|1611.8|1612.4|1612.2|1612|1611.6|2240
1608566660000|2020-12-21 16:04:20|1612.6|1612.2|1613|1612.6|1613|1612.6|1612.4|1611.8|2287
1608566670000|2020-12-21 16:04:30|1612.8|1612.4|1613.2|1613|1613.4|1613.2|1612.8|1612.4|3324
1608566680000|2020-12-21 16:04:40|1613.4|1612.8|1613.2|1613|1613.4|1613|1613|1612.6|2186
1608566690000|2020-12-21 16:04:50|1613.4|1613.2|1613.4|1613|1613.8|1613.4|1613.2|1612.8|2133
1608566700000|2020-12-21 16:05:00|1613.6|1613.2|1613.2|1613|1613.6|1613.4|1613.2|1613|2736
1608566710000|2020-12-21 16:05:10|1613.4|1613.2|1614.4|1614|1614.4|1614|1613.4|1613|4078
1608566720000|2020-12-21 16:05:20|1614.6|1614.2|1615|1614.6|1615|1614.8|1614.6|1614|2742
1608566730000|2020-12-21 16:05:30|1615.2|1614.4|1615.8|1615.2|1616|1615.2|1614.8|1614.4|4661
1608566740000|2020-12-21 16:05:40|1615.6|1615|1615.2|1615|1616|1615.6|1615|1614.8|2402
1608566750000|2020-12-21 16:05:50|1615.4|1614.8|1616.2|1615.8|1616.4|1616|1615|1614.8|1966
1608566760000|2020-12-21 16:06:00|1616|1615.6|1615.4|1615.2|1616.2|1615.6|1615.2|1615|6622
1608566770000|2020-12-21 16:06:10|1615.8|1615.4|1615.8|1615.4|1615.8|1615.4|1615.4|1615|1647
1608566780000|2020-12-21 16:06:20|1615.6|1615.2|1614.8|1614.4|1615.6|1615.2|1614.8|1614.4|3747
1608566790000|2020-12-21 16:06:30|1614.6|1614.2|1615|1614.6|1615.2|1614.6|1614.4|1614|1309
1608566800000|2020-12-21 16:06:40|1614.8|1614.8|1615|1614.6|1615|1614.8|1614.8|1614.6|247
1608566810000|2020-12-21 16:06:50|1614.8|1614.8|1614|1613.6|1614.8|1614.8|1614|1613.4|1615
1608566820000|2020-12-21 16:07:00|1613.8|1613.4|1614.4|1614|1614.4|1614|1613.8|1613.2|642
1608566830000|2020-12-21 16:07:10|1614.6|1613.8|1614.8|1614.4|1615.2|1614.8|1614.6|1613.8|6147
1608566840000|2020-12-21 16:07:20|1614.6|1614.2|1615|1614.6|1615|1614.6|1614.4|1614|1994
1608566850000|2020-12-21 16:07:30|1614.8|1614.4|1614.8|1614.4|1614.8|1614.6|1614.6|1614.2|1225
1608566860000|2020-12-21 16:07:40|1614.6|1614.2|1614.6|1614.2|1614.8|1614.4|1614.6|1614.2|617
1608566870000|2020-12-21 16:07:50|1614.8|1614.4|1614.8|1614.4|1615|1614.8|1614.8|1614.4|1775
1608566880000|2020-12-21 16:08:00|1614.6|1614.6|1614.8|1614.6|1615|1614.8|1614.4|1613.8|4310
1608566890000|2020-12-21 16:08:10|1614.6|1614.4|1615|1614.6|1615|1614.8|1614.4|1614|2822
1608566900000|2020-12-21 16:08:20|1614.8|1614.8|1615.4|1615.2|1615.6|1615.2|1614.8|1614.4|1739
1608566910000|2020-12-21 16:08:30|1615.8|1615|1616|1615.6|1616|1615.6|1615.4|1614.8|4320
1608566920000|2020-12-21 16:08:40|1615.8|1615.4|1616.2|1616|1616.2|1616|1615.8|1615.2|913
1608566930000|2020-12-21 16:08:50|1616.4|1616.2|1617.2|1616.6|1617.2|1617|1616.4|1616.2|2229
1608566940000|2020-12-21 16:09:00|1617|1616.4|1617|1616.6|1617|1616.6|1616.4|1616|2289
1608566950000|2020-12-21 16:09:10|1617.2|1616.8|1617.4|1617|1617.4|1617|1617|1616.6|912
1608566960000|2020-12-21 16:09:20|1617.6|1616.8|1617|1616.6|1617.6|1616.8|1616.6|1616.2|2349
1608566970000|2020-12-21 16:09:30|1617.2|1616.8|1617.8|1617.2|1618|1617.6|1617|1616.6|1411
1608566980000|2020-12-21 16:09:40|1617.6|1617.4|1618.2|1617.6|1618.6|1618|1617.6|1617.4|7426
1608566990000|2020-12-21 16:09:50|1618|1617.8|1618.2|1618|1618.6|1618.2|1618|1617.6|3768
1608567000000|2020-12-21 16:10:00|1618.4|1617.8|1618.4|1618|1618.4|1618|1617.8|1617.6|1791
1608567010000|2020-12-21 16:10:10|1618.2|1617.8|1618.8|1618.4|1619.2|1618.8|1618.2|1617.8|5531
1608567020000|2020-12-21 16:10:20|1618.6|1618.2|1618|1617.6|1618.6|1618.4|1618|1617.6|2695
1608567030000|2020-12-21 16:10:30|1617.8|1617.4|1618|1617.6|1618.4|1618|1617.4|1617.2|1455
1608567040000|2020-12-21 16:10:40|1617.8|1617.2|1617.6|1617.4|1617.8|1617.4|1617.4|1617|2010
1608567050000|2020-12-21 16:10:50|1617.4|1617.2|1616.8|1616.6|1617.4|1617.2|1616.4|1616|5823
1608567060000|2020-12-21 16:11:00|1616.6|1616.4|1616.4|1616.2|1616.6|1616.4|1616|1615.6|3501
1608567070000|2020-12-21 16:11:10|1616.2|1615.8|1616.4|1616|1616.6|1616.4|1616|1615.6|1637
1608567080000|2020-12-21 16:11:20|1616.6|1616.2|1616.4|1616.2|1616.6|1616.4|1616.4|1616.2|989
1608567090000|2020-12-21 16:11:30|1616.2|1616|1617|1616.6|1617.2|1616.6|1616.2|1616|2189
1608567100000|2020-12-21 16:11:40|1616.8|1616.2|1616.4|1616.2|1616.8|1616.4|1616.4|1616.2|556
1608567110000|2020-12-21 16:11:50|1616.2|1616|1615.8|1615.2|1616.2|1616|1615.2|1614.6|3919
1608567120000|2020-12-21 16:12:00|1615.6|1615|1614.8|1614.6|1615.8|1615|1614.8|1614.4|777
1608567130000|2020-12-21 16:12:10|1615.2|1614.8|1614.8|1614.2|1615.2|1614.8|1614.2|1614|2536
1608567140000|2020-12-21 16:12:20|1614.6|1614.4|1615|1614.6|1615.2|1614.8|1614.6|1614.2|1359
1608567150000|2020-12-21 16:12:30|1614.8|1614.4|1615.2|1614.6|1615.2|1615|1614.6|1614.2|1582
1608567160000|2020-12-21 16:12:40|1615.4|1614.8|1615.2|1615|1615.4|1615|1615.2|1614.8|1083
1608567170000|2020-12-21 16:12:50|1615|1614.8|1614.8|1614.2|1615.4|1615|1614.6|1614.2|2798
1608567180000|2020-12-21 16:13:00|1615|1614.4|1614|1613.6|1615|1614.6|1614|1613.4|7405
1608567190000|2020-12-21 16:13:10|1614.2|1613.8|1615|1614.4|1615|1614.6|1614|1613.8|1531
1608567200000|2020-12-21 16:13:20|1615.2|1614.6|1617.2|1616.8|1617.2|1617|1615.2|1614.6|9733
1608567210000|2020-12-21 16:13:30|1617|1616.6|1617.2|1616.8|1617.6|1617.2|1616.8|1616.6|2789
1608567220000|2020-12-21 16:13:40|1617|1617|1617|1616.8|1617|1617|1617|1616.6|867
1608567230000|2020-12-21 16:13:50|1616.8|1616.6|1616.8|1616.6|1616.8|1616.8|1616.8|1616.6|1130
1608567240000|2020-12-21 16:14:00|1617|1616.8|1617|1616.8|1617|1616.8|1617|1616.6|3
1608567250000|2020-12-21 16:14:10|1617.2|1617|1618|1617.6|1618.4|1618.2|1617.2|1617|2507
1608567260000|2020-12-21 16:14:20|1617.8|1617.4|1618.2|1617.6|1618.8|1618.4|1617|1616.6|11810
1608567270000|2020-12-21 16:14:30|1618|1617.4|1618.2|1617.6|1618.2|1617.6|1617.4|1617.2|1928
1608567280000|2020-12-21 16:14:40|1618|1617.8|1617.4|1616.8|1618.2|1617.8|1617.2|1616.8|4149
1608567290000|2020-12-21 16:14:50|1617.6|1617|1617.8|1617.2|1618.2|1617.8|1617.4|1617|3796
1608567300000|2020-12-21 16:15:00|1618|1617.4|1618.2|1617.8|1618.4|1617.8|1617.8|1617.2|1175
1608567310000|2020-12-21 16:15:10|1618.4|1618|1619|1618.2|1619|1618.2|1618.4|1618|151
1608567320000|2020-12-21 16:15:20|1618.4|1618|1617.6|1617|1618.4|1618|1617.6|1617|1211
1608567330000|2020-12-21 16:15:30|1617.4|1616.8|1617.2|1616.6|1617.4|1616.8|1616.8|1616.2|663
1608567340000|2020-12-21 16:15:40|1617|1616.4|1617|1616.4|1617.2|1616.6|1616.6|1616.2|1276
1608567350000|2020-12-21 16:15:50|1616.8|1616.2|1616.6|1616.2|1617|1616.4|1616.6|1616.2|700
1608567360000|2020-12-21 16:16:00|1616.8|1616.4|1617|1616.6|1617|1616.6|1616.8|1616.2|248
1608567370000|2020-12-21 16:16:10|1616.8|1616.4|1616|1615.4|1617.2|1616.6|1616|1615.4|513
1608567380000|2020-12-21 16:16:20|1616.2|1615.6|1616|1615.2|1616.2|1615.6|1615.6|1615|641
1608567390000|2020-12-21 16:16:30|1616.2|1615.4|1615.2|1614.6|1616.2|1615.6|1614.8|1614.2|247
1608567400000|2020-12-21 16:16:40|1614.8|1614.4|1615.2|1614.8|1615.4|1614.8|1614.8|1614.4|28
1608567410000|2020-12-21 16:16:50|1615|1614.6|1614.4|1614|1615.2|1614.8|1614.4|1614|249
1608567420000|2020-12-21 16:17:00|1614.2|1613.8|1614.6|1613.8|1614.8|1614.4|1614.2|1613.8|505
1608567430000|2020-12-21 16:17:10|1614.4|1613.6|1614.4|1614|1615|1614.2|1614.4|1613.6|277
1608567440000|2020-12-21 16:17:20|1613.6|1613|1613.8|1613|1614|1613.2|1613.6|1612.8|71
1608567450000|2020-12-21 16:17:30|1613.2|1612.8|1613.4|1613|1613.8|1613.2|1613.2|1612.8|561
1608567460000|2020-12-21 16:17:40|1613.2|1612.4|1613.2|1612.8|1613.4|1613|1613.2|1612.4|1151
1608567470000|2020-12-21 16:17:50|1613|1612.6|1613.6|1613|1613.6|1613|1613|1612.4|121
1608567480000|2020-12-21 16:18:00|1613.4|1612.8|1614|1613.4|1614.6|1614|1613.4|1612.8|1402
1608567490000|2020-12-21 16:18:10|1613.8|1613.2|1614.6|1614|1614.6|1614|1613.6|1613.2|0
1608567500000|2020-12-21 16:18:20|1614.2|1613.8|1615|1614.2|1615|1614.6|1614.2|1613.8|1473
1608567510000|2020-12-21 16:18:30|1615.2|1614.4|1614.8|1614.2|1615.4|1614.8|1614.6|1614.2|539
1608567520000|2020-12-21 16:18:40|1614.6|1614.4|1615|1614.6|1615|1614.6|1614.6|1614.2|245
1608567530000|2020-12-21 16:18:50|1615.2|1614.8|1615.2|1614.4|1615.4|1614.8|1615|1614.2|21
1608567540000|2020-12-21 16:19:00|1615|1614.2|1614.8|1614|1615|1614.2|1614.6|1613.8|124
1608567550000|2020-12-21 16:19:10|1614.6|1614.2|1614.8|1614.2|1614.8|1614.2|1614.2|1613.8|835
1608567560000|2020-12-21 16:19:20|1614.6|1614|1614.8|1614|1615.2|1614.6|1614.6|1614|100
1608567570000|2020-12-21 16:19:30|1615|1614.2|1614.8|1614.4|1615|1614.4|1614.8|1614.2|0
1608567580000|2020-12-21 16:19:40|1614.6|1614.2|1614.8|1614.4|1614.8|1614.4|1614.6|1614.2|176
1608567590000|2020-12-21 16:19:50|1614.6|1614.2|1614.6|1614.2|1615|1614.4|1614.6|1614.2|243
1608567600000|2020-12-21 16:20:00|1614.8|1614.4|1614.6|1614.2|1615|1614.4|1614.6|1614|514
1608567610000|2020-12-21 16:20:10|1614.8|1614|1614.2|1613.8|1614.8|1614.2|1614.2|1613.8|220
1608567620000|2020-12-21 16:20:20|1614.8|1614.2|1614.6|1614|1614.8|1614.4|1614.4|1614|1267
1608567630000|2020-12-21 16:20:30|1614.8|1614.2|1615.6|1615|1615.8|1615.2|1614.8|1614.2|697
1608567640000|2020-12-21 16:20:40|1615.4|1614.8|1615.2|1614.4|1615.6|1614.8|1615.2|1614.4|81
1608567650000|2020-12-21 16:20:50|1615|1614.2|1615|1614.4|1615.4|1614.8|1614.6|1614|761
1608567660000|2020-12-21 16:21:00|1615.2|1614.6|1615|1614.4|1615.2|1614.6|1615|1614.4|30
1608567670000|2020-12-21 16:21:10|1615.2|1614.8|1615|1614.2|1615.2|1614.8|1615|1614.2|197
1608567680000|2020-12-21 16:21:20|1615.2|1614.4|1614.8|1614.2|1615.2|1614.4|1614.6|1614|170
1608567690000|2020-12-21 16:21:30|1614.6|1614|1614.4|1614|1614.6|1614|1614.2|1613.8|55
1608567700000|2020-12-21 16:21:40|1614.2|1613.8|1615|1614.6|1615|1614.6|1614.2|1613.8|1171
1608567710000|2020-12-21 16:21:50|1615.6|1615|1614.6|1614.2|1615.6|1615|1614.6|1614.2|757
1608567720000|2020-12-21 16:22:00|1615.4|1614.8|1615.8|1615.2|1615.8|1615.2|1615|1614.4|352
1608567730000|2020-12-21 16:22:10|1616|1615.4|1615.8|1615.2|1616|1615.4|1615.8|1615.2|20
1608567740000|2020-12-21 16:22:20|1616|1615.4|1615.8|1615.4|1616|1615.6|1615.8|1615.2|0
1608567750000|2020-12-21 16:22:30|1615.4|1615|1615.8|1615|1615.8|1615.2|1615.4|1615|2858
1608567760000|2020-12-21 16:22:40|1616|1615.4|1616.6|1616|1616.6|1616|1616|1615|526
1608567770000|2020-12-21 16:22:50|1616.4|1615.8|1616.2|1615.8|1616.6|1616|1616.2|1615.6|325
1608567780000|2020-12-21 16:23:00|1616|1615.6|1616.4|1616|1616.4|1616|1616|1615.6|48
1608567790000|2020-12-21 16:23:10|1616.2|1615.6|1616.2|1615.6|1616.2|1615.6|1616|1615.4|152
1608567800000|2020-12-21 16:23:20|1616|1615.4|1615.6|1615|1616|1615.6|1615.6|1615|352
1608567810000|2020-12-21 16:23:30|1615.4|1615.2|1615.6|1615|1615.6|1615.2|1615.2|1614.6|530
1608567820000|2020-12-21 16:23:40|1615.4|1614.8|1615.2|1614.8|1615.6|1615|1615.2|1614.6|44
1608567830000|2020-12-21 16:23:50|1615.4|1615|1615.4|1614.8|1615.6|1615|1615.2|1614.8|249
1608567840000|2020-12-21 16:24:00|1615.6|1615|1615.8|1615|1615.8|1615|1615.6|1615|0
1608567850000|2020-12-21 16:24:10|1615.4|1614.8|1616.8|1616.4|1616.8|1616.4|1615.4|1614.8|661
1608567860000|2020-12-21 16:24:20|1617|1616.6|1617.8|1617.2|1617.8|1617.2|1616.8|1616.4|478
1608567870000|2020-12-21 16:24:30|1618|1617.4|1617.6|1616.8|1618|1617.4|1617.2|1616.6|925
1608567880000|2020-12-21 16:24:40|1617.2|1616.6|1617|1616.6|1617.6|1616.8|1616.8|1616.4|414
1608567890000|2020-12-21 16:24:50|1616.8|1616.4|1616.8|1616.4|1617|1616.6|1616.8|1616.2|310
1608567900000|2020-12-21 16:25:00|1617|1616.6|1618|1617.4|1618.2|1617.6|1617|1616.4|469
1608567910000|2020-12-21 16:25:10|1618.2|1617.6|1618.6|1618.2|1618.6|1618.2|1618|1617.4|384
1608567920000|2020-12-21 16:25:20|1619.2|1618.6|1619.6|1619|1619.8|1619.2|1619.2|1618.6|1049
1608567930000|2020-12-21 16:25:30|1619.4|1618.8|1621|1620.4|1621|1620.4|1619.2|1618.6|532
1608567940000|2020-12-21 16:25:40|1620.4|1619.8|1620.6|1620.2|1620.6|1620.2|1620.4|1619.8|0
1608567950000|2020-12-21 16:25:50|1620.4|1620|1620.4|1619.8|1620.4|1620|1620|1619.2|652
1608567960000|2020-12-21 16:26:00|1620|1619.4|1621.2|1620.8|1621.2|1620.8|1619.8|1619.2|57
1608567970000|2020-12-21 16:26:10|1621|1620.6|1620.4|1620|1621|1620.6|1620.4|1619.8|508
1608567980000|2020-12-21 16:26:20|1620|1619.2|1620.4|1619.8|1620.6|1620|1619.8|1619|927
1608567990000|2020-12-21 16:26:30|1620|1619.4|1620.8|1620.4|1621|1620.4|1619.8|1619.2|618
1608568000000|2020-12-21 16:26:40|1621.2|1620.6|1620.6|1620|1621.2|1620.6|1620.6|1620|366
1608568010000|2020-12-21 16:26:50|1620.8|1620.2|1621.2|1620.6|1621.8|1621|1620.6|1620|743
1608568020000|2020-12-21 16:27:00|1621.4|1620.8|1620.6|1619.8|1621.4|1620.8|1620.4|1619.8|1107
1608568030000|2020-12-21 16:27:10|1620.4|1619.6|1620.2|1619.6|1620.4|1619.8|1619.8|1619.2|956
1608568040000|2020-12-21 16:27:20|1620.4|1619.8|1621.2|1620.8|1621.2|1620.8|1620.4|1619.8|684
1608568050000|2020-12-21 16:27:30|1621|1620.6|1620.8|1620|1621|1620.6|1620|1619.4|482
1608568060000|2020-12-21 16:27:40|1621|1620.2|1621.6|1621|1621.6|1621|1620.4|1619.8|191
1608568070000|2020-12-21 16:27:50|1621.8|1620.8|1620.8|1620.2|1621.8|1620.8|1620.8|1620.2|990
1608568080000|2020-12-21 16:28:00|1620.4|1620|1620.8|1620.2|1620.8|1620.2|1620.4|1619.8|511
1608568090000|2020-12-21 16:28:10|1620.4|1619.8|1620|1619.2|1620.6|1620|1620|1619.2|703
1608568100000|2020-12-21 16:28:20|1619.8|1619.4|1619.8|1619.4|1620.6|1620|1619.8|1619.2|1489
1608568110000|2020-12-21 16:28:30|1620|1619.6|1619.2|1618.6|1620|1619.6|1619.2|1618.6|292
1608568120000|2020-12-21 16:28:40|1618.8|1618.4|1618|1617.2|1618.8|1618.4|1617.8|1617.2|410
1608568130000|2020-12-21 16:28:50|1617.6|1617.4|1617.2|1616.6|1617.6|1617.4|1617|1616.6|699
1608568140000|2020-12-21 16:29:00|1617.4|1616.8|1617.8|1617.2|1618.6|1618.2|1617.4|1616.8|2076
1608568150000|2020-12-21 16:29:10|1617.6|1617|1617.2|1616.8|1617.6|1617.2|1616.8|1616.4|14876
1608568160000|2020-12-21 16:29:20|1617.6|1616.6|1616.8|1616.2|1617.6|1617|1616.8|1616.2|1254
1608568170000|2020-12-21 16:29:30|1616.4|1616|1617|1616.4|1617|1616.4|1616.2|1615.8|916
1608568180000|2020-12-21 16:29:40|1616.8|1616.2|1616.6|1616|1616.8|1616.4|1616.6|1616|666
1608568190000|2020-12-21 16:29:50|1616.8|1616.2|1616.4|1615.4|1616.8|1616.2|1616|1615.4|172
1608624000000|2020-12-22 08:00:00|1633|1606.6|1626|1624.8|1633|1624.8|1626|1606.6|0
1608624010000|2020-12-22 08:00:10|1625.6|1624.6|1621.8|1620.4|1625.8|1624.8|1621.8|1620|3087
1608624020000|2020-12-22 08:00:20|1621.6|1621|1624.6|1623|1624.6|1623|1621.6|1620.4|2763
1608624030000|2020-12-22 08:00:30|1625|1623.2|1627.8|1625.6|1628.6|1625.6|1625|1623.2|310
1608624040000|2020-12-22 08:00:40|1628|1625.8|1628|1626.6|1629|1626.6|1627.8|1625.6|1627
1608624050000|2020-12-22 08:00:50|1628.8|1626.8|1626.8|1624.8|1629|1627.2|1626.8|1624.2|2044
1608624060000|2020-12-22 08:01:00|1627.8|1624.4|1631|1629.4|1631|1630|1626.8|1624.4|3887
1608624070000|2020-12-22 08:01:10|1630.8|1628.2|1629.4|1627.4|1630.8|1628.2|1627.8|1625.2|1587
1608624080000|2020-12-22 08:01:20||1627.6||1627.8||1627.8||1627.6|1
1608624090000|2020-12-22 08:01:30|1630.4|1628.6|1628.4|1627|1631|1630.2|1628|1626.2|3760
1608624100000|2020-12-22 08:01:40|1629.6|1627.6|1629|1627|1630|1628.2|1629|1626.8|420
1608624110000|2020-12-22 08:01:50|1628.8|1626.8|1625.4|1623.8|1628.8|1626.8|1625.4|1623.2|2044
1608624120000|2020-12-22 08:02:00|1625.2|1623.6|1624.2|1622.6|1625.4|1623.6|1624.2|1622.2|0
1608624130000|2020-12-22 08:02:10|1624.4|1623.4|1628.8|1626.8|1629.6|1627.4|1624.4|1622.6|5812
1608624140000|2020-12-22 08:02:20|1628.4|1627|1625.6|1624.6|1628.8|1628|1625.6|1624.6|5826
1608624150000|2020-12-22 08:02:30|1625.2|1624|1625.8|1624.2|1626.6|1625|1625|1623|1927
1608624160000|2020-12-22 08:02:40|1626.4|1625|1627|1625.8|1627|1626|1625|1624.2|2314
1608624170000|2020-12-22 08:02:50|1627.6|1626.4|1629.4|1627.8|1629.8|1628|1627.6|1625.8|817
1608624180000|2020-12-22 08:03:00|1628.6|1627.4|1628.6|1627.4|1628.8|1627.6|1628.4|1627|949
1608624190000|2020-12-22 08:03:10|1628.8|1627|1630.8|1629.2|1631|1629.8|1628.6|1627|10780
1608624200000|2020-12-22 08:03:20|1630.4|1629.4|1629.4|1627.8|1630.4|1629.6|1629.4|1627.8|904
1608624210000|2020-12-22 08:03:30|1628.6|1627|1628.2|1627.2|1628.6|1627.4|1628.2|1626.8|470
1608624220000|2020-12-22 08:03:40|1627.8|1626.8|1627.2|1625.8|1628.4|1627.8|1626.2|1625.2|6178
1608624230000|2020-12-22 08:03:50|1627.6|1626|1629.4|1628|1630|1628.2|1627.6|1626|2528
1608624240000|2020-12-22 08:04:00|1629.6|1628.2|1632|1630.2|1632|1630.8|1629.6|1628.2|3985
1608624250000|2020-12-22 08:04:10|1631.8|1630.4|1632.2|1630.8|1633|1632.2|1631.6|1630.4|1856
1608624260000|2020-12-22 08:04:20|1632.8|1631|1634|1632.2|1634|1633|1632.8|1631|1092
1608624270000|2020-12-22 08:04:30|1634.4|1632.4|1636|1635|1636|1635|1634|1632.4|3280
1608624280000|2020-12-22 08:04:40|1637|1635.4|1637.2|1636.4|1637.4|1636.6|1637|1635.4|5676
1608624290000|2020-12-22 08:04:50|1637.6|1636.8|1639.2|1637.4|1639.6|1638.2|1637.2|1636.4|4926
1608624300000|2020-12-22 08:05:00|1638|1637.2|1635.6|1633.6|1640|1638|1635.6|1633.4|6778
1608624310000|2020-12-22 08:05:10|1636.4|1633|1638.6|1636.6|1638.6|1636.6|1636.4|1633|111
1608624320000|2020-12-22 08:05:20|1638.8|1636.8|1637.8|1636.6|1639.8|1637.8|1637.8|1636.4|713
1608624330000|2020-12-22 08:05:30|1638|1636.8|1641.6|1639.4|1641.6|1639.4|1638|1636.8|3921
1608624340000|2020-12-22 08:05:40|1642|1639.6|1639.8|1638.2|1643|1640.4|1639.8|1638.2|2418
1608624350000|2020-12-22 08:05:50|1640.8|1638.4|1641.4|1639.6|1641.4|1639.6|1640.8|1638.4|577
1608624360000|2020-12-22 08:06:00|1642|1639.8|1640.8|1639.6|1642|1640.4|1640.6|1639.4|1091
1608624370000|2020-12-22 08:06:10|1641.4|1639.8|1641.6|1640|1642|1640.6|1640.8|1639.4|2176
1608624380000|2020-12-22 08:06:20|1642|1640.2|1643.4|1640.8|1644|1641.6|1641.8|1640|60
1608624390000|2020-12-22 08:06:30|1643.6|1641|1643.6|1641.6|1643.6|1641.8|1643.6|1641|500
1608624400000|2020-12-22 08:06:40|1643.4|1641.8|1645|1643.4|1645|1643.4|1643.2|1641.6|6052
1608624410000|2020-12-22 08:06:50|1644.2|1643|1644|1643.2|1645|1643.4|1644|1642.8|819
1608624420000|2020-12-22 08:07:00|1643.8|1642.4|1644.6|1643|1644.6|1643|1643.4|1642.4|1492
1608624430000|2020-12-22 08:07:10|1643.8|1642.8|1644.8|1642.6|1645|1642.8|1642.6|1641.8|6826
1608624440000|2020-12-22 08:07:20|1644.6|1644|1642.6|1641|1644.6|1644|1642.6|1641|4247
1608624450000|2020-12-22 08:07:30|1642.8|1641.2|1641.8|1640.4|1643|1641.2|1641.2|1640.4|754
1608624460000|2020-12-22 08:07:40|1641.6|1640.6|1641.6|1640.8|1641.6|1640.8|1641.6|1640.4|690
1608624470000|2020-12-22 08:07:50|1641.4|1640.4|1640.2|1638.6|1641.4|1640.8|1639.4|1637|7594
1608624480000|2020-12-22 08:08:00|1640|1638.4|1640.2|1638.4|1640.8|1639|1640|1638.4|69
1608624490000|2020-12-22 08:08:10|1641|1638.6|1641.4|1639.2|1642.2|1640.8|1641|1638.6|5686
1608624500000|2020-12-22 08:08:20|1641.2|1638.8|1639.8|1637.8|1641.2|1638.8|1639.8|1637.6|2153
1608624510000|2020-12-22 08:08:30|1639.6|1637.4|1637|1635.6|1639.6|1637.4|1635.6|1635.4|4209
1608624520000|2020-12-22 08:08:40|1637.4|1635.4|1639.8|1638.4|1641.8|1639.8|1637.4|1635.4|2874
1608624530000|2020-12-22 08:08:50|1639.4|1638.6|1640.2|1638.4|1640.6|1639|1639.4|1638.4|745
1608624540000|2020-12-22 08:09:00|1640.6|1638.6|1642.8|1641|1642.8|1641|1640.6|1638.6|1300
1608624550000|2020-12-22 08:09:10||1641.2||1641.4||1641.4||1641.2|182
1608624560000|2020-12-22 08:09:20|1642.2|1640.6|1643.4|1642.4|1644.8|1643|1642.2|1640.6|3295
1608624570000|2020-12-22 08:09:30|1643.8|1642.6|1644.2|1643|1644.4|1643|1643.8|1642.6|500
1608624580000|2020-12-22 08:09:40|1644|1643.4|1645|1643.6|1645|1643.6|1644|1643.4|1327
1608624590000|2020-12-22 08:09:50|1644.4|1643.4|1643.8|1642|1644.8|1643.4|1643.6|1642|1223
1608624600000|2020-12-22 08:10:00|1644|1642.2|1642.2|1640.8|1644|1642.6|1642.2|1640.8|1622
1608624610000|2020-12-22 08:10:10|1641.6|1640.4|1637.8|1636.4|1641.6|1640.4|1637.8|1636|3545
1608624620000|2020-12-22 08:10:20|1637.6|1636.2|1639.8|1638.2|1640|1638.2|1636.2|1635|1391
1608624630000|2020-12-22 08:10:30|1640.4|1638.6|1641.6|1639.8|1641.6|1639.8|1640.4|1638.6|300
1608624640000|2020-12-22 08:10:40|1642|1640|1642|1640.8|1642.2|1641.4|1641|1639.4|4666
1608624650000|2020-12-22 08:10:50|1641.8|1640.6|1644.8|1643|1645|1643.8|1641.6|1640|8976
1608624660000|2020-12-22 08:11:00|1645|1643.8|1645|1643.4|1646.8|1645.6|1645|1643|13612
1608624670000|2020-12-22 08:11:10|1645.4|1643.6|1644.6|1643|1645.6|1644|1644.6|1643|200
1608624680000|2020-12-22 08:11:20|1644.8|1643.2|1646.8|1645.4|1647|1645.4|1644.6|1643|243
1608624690000|2020-12-22 08:11:30|1646.6|1644.8|1645|1643.6|1646.6|1644.8|1644.8|1643.2|2236
1608624700000|2020-12-22 08:11:40|1645.2|1643.8|1647.8|1646|1648.6|1647.4|1645.2|1643.8|9521
1608624710000|2020-12-22 08:11:50|1648|1646.2|1647.6|1646.4|1648.4|1646.6|1647.6|1646|151
1608624720000|2020-12-22 08:12:00|1647.4|1645.8|1645.4|1643.6|1647.4|1645.8|1645.2|1643.6|3274
1608624730000|2020-12-22 08:12:10|1645.2|1643.8|1646.6|1645|1646.8|1645.2|1645|1643.8|947
1608624740000|2020-12-22 08:12:20|1647.4|1645.2|1647.2|1645.6|1647.4|1645.6|1647.2|1645|939
1608624750000|2020-12-22 08:12:30|1647.6|1645.8|1647.6|1646.4|1647.8|1646.4|1647.6|1645.8|0
1608624760000|2020-12-22 08:12:40|1647|1645.8|1646.2|1645|1647|1645.8|1645.2|1645|735
1608624770000|2020-12-22 08:12:50|1646.6|1645.6|1646.6|1645.4|1646.6|1646.4|1646.2|1645.2|4030
1608624780000|2020-12-22 08:13:00|1646|1645.2|1644.6|1643.2|1646.6|1645.2|1644.6|1643|2000
1608624790000|2020-12-22 08:13:10|1644.4|1643|1641.8|1640.2|1644.4|1643.8|1639.4|1638.4|8450
1608624800000|2020-12-22 08:13:20|1642|1641.4|1643.4|1641.6|1643.4|1642|1639.4|1638|4875
1608624810000|2020-12-22 08:13:30|1643.2|1641.8|1641.8|1640.6|1643.2|1642.4|1641.4|1640.4|1719
1608624820000|2020-12-22 08:13:40|1641.6|1640.4|1640.2|1638.6|1641.6|1640.4|1640|1638.2|1244
1608624830000|2020-12-22 08:13:50|1640|1638.4|1639.4|1638.4|1640.2|1638.6|1638.6|1637.2|1120
1608624840000|2020-12-22 08:14:00|1640.2|1638|1640|1638.4|1641.4|1640|1639.8|1638|923
1608624850000|2020-12-22 08:14:10|1640.4|1639.2|1641.6|1640.2|1642.6|1641.6|1640.4|1639.2|1533
1608624860000|2020-12-22 08:14:20|1642|1640.4|1642.4|1641|1642.4|1641|1642|1640.4|100
1608624870000|2020-12-22 08:14:30|1642.6|1641.4|1643.8|1642.4|1644.4|1643|1642.6|1641.4|1727
1608624880000|2020-12-22 08:14:40|1644|1642.6|1645.2|1643.4|1645.8|1644.6|1644|1642.6|1498
1608624890000|2020-12-22 08:14:50|1645|1642.8|1644.6|1643|1645|1643|1643.8|1642.2|1595
1608624900000|2020-12-22 08:15:00|1644.4||1644||1644.4||1644||0
1608624910000|2020-12-22 08:15:10|1644.4|1643.4|1646.4|1645|1646.6|1645|1644.4|1643.4|520
1608624920000|2020-12-22 08:15:20|1646.2|1644.6|1641|1639.4|1646.2|1644.6|1641|1639.4|577
1608624930000|2020-12-22 08:15:30|1640.8|1639.2|1642|1641|1643|1641.4|1640.2|1639|7204
1608624940000|2020-12-22 08:15:40|1642.6|1641.4|1642.6|1641|1643|1641.4|1642.6|1640.8|177
1608624950000|2020-12-22 08:15:50|1642.4|1640.8|1641.4|1639.8|1642.4|1640.8|1640.4|1639|562
1608624960000|2020-12-22 08:16:00|1641.2|1639.6|1640.6|1639.2|1641.8|1640.4|1640.4|1639.2|0
1608624970000|2020-12-22 08:16:10|1640.4|1639|1642|1640|1642|1640.2|1639.4|1638|860
1608624980000|2020-12-22 08:16:20|1642.4|1640.2|1642.8|1641.6|1643.4|1641.8|1642.4|1640.2|1020
1608624990000|2020-12-22 08:16:30|1643|1641.2|1641.6|1640.4|1643.2|1641.4|1641.6|1640.4|50
1608625000000|2020-12-22 08:16:40|1641.8|1640.6|1641.8|1640.2|1641.8|1640.6|1640.8|1639|200
1608625010000|2020-12-22 08:16:50|1642.6|1641|1643.2|1641.6|1643.4|1641.6|1642.6|1641|114
1608625020000|2020-12-22 08:17:00|1643|1641.8|1644.4|1643.2|1645.2|1644|1642.8|1641.8|1642
1608625030000|2020-12-22 08:17:10|1644.2|1642.4|1641.4|1639.6|1644.2|1642.4|1641.4|1639.6|663
1608625040000|2020-12-22 08:17:20|1641.6|1639.8|1642.2|1640.8|1643.8|1642.4|1641.6|1639.8|3816
1608625050000|2020-12-22 08:17:30|1642.4|1641|1642.8|1641.4|1642.8|1641.4|1642.4|1641|162
1608625060000|2020-12-22 08:17:40|1642.6|1641.6|1642.8|1641.6|1642.8|1641.6|1642.4|1641.4|0
1608625070000|2020-12-22 08:17:50|1642.6|1641.4|1642.8|1641.6|1642.8|1641.8|1642.6|1641.2|400
1608625080000|2020-12-22 08:18:00|1642.6|1641.2|1641.6|1640.4|1642.6|1641.2|1641.6|1640.4|579
1608625090000|2020-12-22 08:18:10|1642|1640.6|1640.2|1639.2|1642.4|1641|1640|1638.6|7247
1608625100000|2020-12-22 08:18:20||1639.4||1639.4||1639.4||1639.4|98
1608625110000|2020-12-22 08:18:30|1639.8|1639.2|1641.4|1640.6|1641.4|1640.6|1639.6|1639.2|2014
1608625120000|2020-12-22 08:18:40|1641.2|1640.2|1642|1641.2|1642|1641.2|1641|1640.2|218
1608625130000|2020-12-22 08:18:50|1642.6|1641.6|1643.8|1642.6|1643.8|1642.6|1642.6|1641.6|615
1608625140000|2020-12-22 08:19:00|1643.2|1642.4|1643.6|1642.2|1643.6|1642.4|1642.8|1642.2|1664
1608625150000|2020-12-22 08:19:10|1643.8|1642.8|1644.2|1643.2|1645.2|1643.8|1643.4|1642.6|2956
1608625160000|2020-12-22 08:19:20|1644.4|1643.4|1645|1643.8|1645.8|1644.4|1644.4|1643.2|250
1608625170000|2020-12-22 08:19:30|1644.8|1643.6|1644.6|1643.6|1645|1643.6|1644|1643.6|113
1608625180000|2020-12-22 08:19:40|1644.4|1643.2|1644.2|1643.4|1644.4|1643.4|1644.2|1643.2|2372
1608625190000|2020-12-22 08:19:50|1644|1643.2|1645|1643.8|1645.2|1644.4|1642.6|1642|1186
1608625200000|2020-12-22 08:20:00|1644.2|1643.6|1646.2|1645.2|1646.8|1646.6|1643.6|1643|13657
1608625210000|2020-12-22 08:20:10|1646.4|1646|1647.2|1646.2|1647.2|1646.4|1646.4|1645.6|1230
1608625220000|2020-12-22 08:20:20|1647|1646|1646.4|1644.8|1647.2|1646|1645.6|1644.6|2858
1608625230000|2020-12-22 08:20:30|1646.2|1644.6|1644.4|1643.6|1646.2|1644.6|1644.4|1643.4|0
1608625240000|2020-12-22 08:20:40|1644.2|1643.4|1644.4|1643.4|1644.4|1644|1644|1643.4|415
1608625250000|2020-12-22 08:20:50||1643.6||1643.6||1644||1643.4|0
1608625260000|2020-12-22 08:21:00|1645.2|1643.8|1645.4|1644.4|1646.6|1645.2|1645|1643.8|178
1608625270000|2020-12-22 08:21:10|1645.6|1644.6|1645.8|1644.6|1646|1644.8|1645.2|1644.2|45
1608625280000|2020-12-22 08:21:20|1645.6|1644.4|1644.2|1643.2|1645.6|1644.6|1644|1643|0
1608625290000|2020-12-22 08:21:30|1644|1643|1643.6|1642.8|1644|1643|1643.4|1642.8|0
1608625300000|2020-12-22 08:21:40|1643.4|1642.2|1643.8|1642.8|1644.2|1643|1642.8|1642|907
1608625310000|2020-12-22 08:21:50|1643.4|1642|1644.2|1643.4|1644.2|1643.4|1643.2|1642|2604
1608625320000|2020-12-22 08:22:00|1644|1643.2|1645|1644|1645|1644.2|1644|1643.2|166
1608625330000|2020-12-22 08:22:10|1644.8|1643.8|1645.4|1644.6|1646|1645|1644.2|1643.2|365
1608625340000|2020-12-22 08:22:20|1645.6|1644.8|1645.4|1644.6|1646|1645.4|1645.4|1644.6|1244
1608625350000|2020-12-22 08:22:30|1645.6|1644.8|1645.4|1644.6|1645.8|1645.2|1645.4|1644.6|140
1608625360000|2020-12-22 08:22:40|1645.2|1645|1646|1645.4|1646|1645.4|1645|1644.6|2238
1608625370000|2020-12-22 08:22:50|1646.4|1645.6|1646.4|1645.6|1646.4|1645.8|1646|1645.2|585
1608625380000|2020-12-22 08:23:00|1646.2|1645.4|1644.6|1644|1646.2|1645.4|1644.2|1643.4|886
1608625390000|2020-12-22 08:23:10|1644.4|1643.8|1643.8|1642.8|1644.6|1643.8|1643.8|1642.8|0
1608625400000|2020-12-22 08:23:20|1644|1643|1645|1644|1645.4|1644.4|1644|1643|1267
1608625410000|2020-12-22 08:23:30|1645.4|1644.2|1646.8|1646.4|1646.8|1646.4|1645.4|1644.2|974
1608625420000|2020-12-22 08:23:40|1647.4|1646.6|1647.8|1647.4|1647.8|1647.4|1647.4|1646.6|947
1608625430000|2020-12-22 08:23:50|1647.6|1647.2|1646.4|1645.2|1647.6|1647.2|1645.8|1645|1073
1608625440000|2020-12-22 08:24:00|1646.6|1645.4|1647.6|1646.8|1647.8|1647.2|1646.6|1645.2|489
1608625450000|2020-12-22 08:24:10|1647.2|1646.6|1647.2|1646.4|1648|1647.4|1647.2|1646.2|2190
1608625460000|2020-12-22 08:24:20|1647|1646.2|1646.8|1646|1647.2|1646.4|1646.2|1645.6|1196
1608625470000|2020-12-22 08:24:30|1646.6|1646.2|1644|1643.4|1646.6|1646.2|1644|1643.2|358
1608625480000|2020-12-22 08:24:40|1643.8|1642.4|1645|1644.2|1645.6|1644.6|1643.2|1642.4|8488
1608625490000|2020-12-22 08:24:50|1644.6|1644|1643.4|1642.4|1645.6|1644.6|1643|1642.4|3228
1608625500000|2020-12-22 08:25:00|1643.6|1642.6|1644.6|1643.6|1644.8|1643.8|1643.6|1642.6|1005
1608625510000|2020-12-22 08:25:10|1644.8|1643.8|1645.4|1644.8|1646.6|1645.4|1644.8|1643.8|877
1608625520000|2020-12-22 08:25:20|1645.6|1645|1646.8|1646|1647.2|1646.2|1645.4|1645|2160
1608625530000|2020-12-22 08:25:30|1647|1646.2|1646.8|1646|1647.8|1646.6|1646.8|1646|290
1608625540000|2020-12-22 08:25:40|1646.4|1645.8|1646.8|1646|1647.2|1646.2|1645.4|1644.4|3070
1608625550000|2020-12-22 08:25:50|1647|1646.2|1647.2|1646.4|1647.6|1646.4|1646.8|1646.2|300
1608625560000|2020-12-22 08:26:00|1646.8|1646.2|1647.6|1646.6|1647.6|1646.6|1646.8|1646.2|527
1608625570000|2020-12-22 08:26:10|1647.8|1647|1648|1647|1648|1647.2|1647.6|1646.6|909
1608625580000|2020-12-22 08:26:20|1648.2|1647.2|1647.8|1646.6|1649.2|1648.2|1647.6|1646.6|7129
1608625590000|2020-12-22 08:26:30|1647.6|1646.8|1647.8|1647|1647.8|1647|1647.4|1646.6|620
1608625600000|2020-12-22 08:26:40|1648.2|1647.2|1647.2|1646.2|1648.2|1647.4|1647.2|1646.2|836
1608625610000|2020-12-22 08:26:50|1647.4|1646.4|1647.6|1646.4|1647.8|1647|1647|1646.2|2026
1608625620000|2020-12-22 08:27:00|1647.4|1646.6|1647.6|1646.4|1647.8|1646.8|1647.2|1646.4|60
1608625630000|2020-12-22 08:27:10|1647.4||1647.4||1647.8||1647.2||0
1608625640000|2020-12-22 08:27:20|1647.6|1646.6|1645|1644.2|1647.6|1646.6|1644.6|1643.8|2942
1608625650000|2020-12-22 08:27:30|1645.2|1644.6|1646.8|1646|1646.8|1646.2|1645.2|1644.6|3249
1608625660000|2020-12-22 08:27:40|1646.6|1645.8|1646.8|1646|1646.8|1646.4|1646.4|1645.6|102
1608625670000|2020-12-22 08:27:50|1647.2|1646.4|1648.4|1647.6|1648.4|1647.8|1647.2|1646.4|1835
1608625680000|2020-12-22 08:28:00|1648.8|1647.8|1649|1648.2|1649.4|1648.8|1648.8|1647.8|961
1608625690000|2020-12-22 08:28:10|1649.2|1648.4|1647.8|1647.2|1649.4|1648.8|1647.8|1647.2|3643
1608625700000|2020-12-22 08:28:20|1648.2|1647.4|1648.8|1648|1649|1648.2|1648.2|1647.4|101
1608625710000|2020-12-22 08:28:30|1648.6|1648.2|1648.8|1648.2|1648.8|1648.2|1648.6|1648|0
1608625720000|2020-12-22 08:28:40|1649.2|1648|1649.4|1648.4|1649.4|1648.6|1649.2|1648|160
1608625730000|2020-12-22 08:28:50|1649.6|1648.6|1650.6|1649.8|1650.6|1649.8|1649.6|1648.4|8510
1608625740000|2020-12-22 08:29:00|1650.8|1650|1650.4|1650|1651|1650|1650.2|1649.6|1680
1608625750000|2020-12-22 08:29:10|1650.8|1650.2|1652.2|1651.6|1652.2|1651.6|1650.8|1650.2|1509
1608625760000|2020-12-22 08:29:20|1652.4|1651.4|1651|1650.4|1652.4|1651.4|1650.6|1649.8|3331
1608625770000|2020-12-22 08:29:30|1651.4|1650.6|1651.8|1650.8|1651.8|1651|1651|1650.2|136
1608625780000|2020-12-22 08:29:40|1652|1651|1652.4|1651.8|1652.4|1651.8|1651.6|1651|3991
1608625790000|2020-12-22 08:29:50|1652.2|1651.6|1652.6|1652|1653|1652.2|1652.2|1651.4|363
1608625800000|2020-12-22 08:30:00|1652.8|1652.2|1653.2|1652.6|1653.4|1653|1652.8|1652|4701
1608625810000|2020-12-22 08:30:10|1652.6|1652.4|1652.8|1651.8|1652.8|1652.4|1652.6|1651.4|1182
1608625820000|2020-12-22 08:30:20|1653.2|1652|1654|1653.2|1654|1653.4|1653.2|1651.8|715
1608625830000|2020-12-22 08:30:30|1654.6|1653.6|1655.2|1654.4|1655.2|1654.8|1654.6|1653.6|2345
1608625840000|2020-12-22 08:30:40|1655.4|1654.6|1655.4|1654.8|1656|1655.2|1654.6|1653.8|1723
1608625850000|2020-12-22 08:30:50|1655.2|1654.6|1654.8|1654|1655.4|1654.6|1654.8|1653.6|776
1608625860000|2020-12-22 08:31:00|1655|1653.8|1656.6|1655.4|1656.6|1655.8|1654.4|1653.6|1940
1608625870000|2020-12-22 08:31:10|1656.4|1656|1657|1656.2|1657.4|1656.8|1656.4|1655.8|4569
1608625880000|2020-12-22 08:31:20|1656.8|1656|1656|1655.2|1658.4|1657.4|1655.8|1655|9086
1608625890000|2020-12-22 08:31:30|1655.8|1655|1655.8|1655.2|1656|1655.4|1655.4|1654.8|1846
1608625900000|2020-12-22 08:31:40|1656|1655.8|1658.4|1657.6|1658.4|1657.6|1656|1655.8|1431
1608625910000|2020-12-22 08:31:50|1658.2|1657.8|1657.8|1656.8|1658.4|1657.8|1657.2|1656.2|6282
1608625920000|2020-12-22 08:32:00|1657.6|1657|1658.4|1657.8|1658.4|1657.8|1657.6|1656.6|750
1608625930000|2020-12-22 08:32:10|1658.6|1658|1658.4|1657.8|1658.8|1658.2|1657.8|1657.2|300
1608625940000|2020-12-22 08:32:20|1659|1658|1659.8|1658.6|1660|1658.6|1659|1658|2465
1608625950000|2020-12-22 08:32:30|1660|1658.4|1658.6|1657.8|1660|1658.4|1658.2|1657.2|609
1608625960000|2020-12-22 08:32:40|1658.8|1657.6|1658.2|1657.2|1659.4|1658.4|1658.2|1657.2|1810
1608625970000|2020-12-22 08:32:50|1658.6|1657|1658.8|1658|1658.8|1658.2|1658.6|1657|400
1608625980000|2020-12-22 08:33:00|1658.6|1657.8|1658.6|1657.6|1659|1658|1658.6|1657.6|1250
1608625990000|2020-12-22 08:33:10|1658.4|1657.8|1658.8|1658|1659|1658|1658.2|1657.8|0
1608626000000|2020-12-22 08:33:20|1659|1658.2|1659.4|1658|1659.8|1659.4|1659|1658|10883
1608626010000|2020-12-22 08:33:30||1658.2||1658.4||1658.4||1658|0
1608626020000|2020-12-22 08:33:40|1659.8||1659.4||1659.8||1659.2||30
1608626030000|2020-12-22 08:33:50|1659|1658.6|1659.4|1658.8|1659.4|1658.8|1659|1658.4|58
1608626040000|2020-12-22 08:34:00|1659.6|1658.6|1659|1658.2|1660|1659.2|1658.8|1658|2925
1608626050000|2020-12-22 08:34:10|1659.4|1658.6|1659|1658.2|1659.6|1659|1659|1658|1149
1608626060000|2020-12-22 08:34:20|1659.4|1658.4|1660.8|1659.6|1661|1659.6|1659.4|1658.4|5301
1608626070000|2020-12-22 08:34:30|1661|1659.8|1661|1660.4|1661|1660.4|1660.6|1659.8|187
1608626080000|2020-12-22 08:34:40|1661.4|1660.6|1661.6|1661.2|1661.8|1661.2|1661.4|1660.6|5009
1608626090000|2020-12-22 08:34:50|1661.8|1661.4|1663.2|1662.4|1664|1662.8|1661.6|1661.4|3519
1608626100000|2020-12-22 08:35:00|1663|1662.2|1662.2|1660.8|1663|1662.2|1661.6|1660.8|2651
1608626110000|2020-12-22 08:35:10|1662.6|1661|1663|1662.2|1663|1662.2|1662.6|1661|611
1608626120000|2020-12-22 08:35:20|1662.8|1662|1665|1664|1665|1664.4|1662.8|1662|1074
1608626130000|2020-12-22 08:35:30|1664.8|1664.4|1664.8|1664|1665|1664.6|1664.8|1663.8|1273
1608626140000|2020-12-22 08:35:40|1664.4|1663.8|1663.8|1662.8|1664.4|1663.8|1663.8|1662.8|1074
1608626150000|2020-12-22 08:35:50|1663.6|1662.4|1663|1662.6|1663.6|1663|1662.6|1661.4|1984
1608626160000|2020-12-22 08:36:00|1663.4|1662.8|1664.8|1663.8|1665.2|1664.2|1663.4|1662.4|4952
1608626170000|2020-12-22 08:36:10|1665|1664|1665.8|1664.8|1666|1665.2|1665|1664|1300
1608626180000|2020-12-22 08:36:20|1665.4|1664.6|1665.8|1664.4|1665.8|1664.8|1665|1664.2|733
1608626190000|2020-12-22 08:36:30|1665|1664.2|1664.8|1664.2|1665|1664.2|1664.8|1664.2|316
1608626200000|2020-12-22 08:36:40|1664.4|1664|1664.8|1664|1665|1664.2|1664|1663.2|3757
1608626210000|2020-12-22 08:36:50|1665|1663.8|1664.4|1663.8|1665|1664.4|1664.4|1663.8|2650
1608626220000|2020-12-22 08:37:00|1664.6|1664|1664.8|1664|1665|1664.4|1664.6|1664|2670
1608626230000|2020-12-22 08:37:10|1664.4|1663.8|1663.6|1662|1664.8|1663.8|1663|1662|2165
1608626240000|2020-12-22 08:37:20|1663.4|1661.8|1664|1662.8|1664|1662.8|1662|1661.2|1329
1608626250000|2020-12-22 08:37:30|1663.8|1662.4|1663.4|1662.6|1664|1662.6|1663.4|1662.4|314
1608626260000|2020-12-22 08:37:40|1663.8|1663|1662.2|1661.2|1664|1663|1661.4|1661|1255
1608626270000|2020-12-22 08:37:50|1662.6|1661.4|1662.8|1662|1662.8|1662|1662.2|1661|300
1608626280000|2020-12-22 08:38:00|1662.4|1661.8|1664.8|1663.8|1665|1663.8|1662.4|1661.8|3612
1608626290000|2020-12-22 08:38:10|1664.4|1663.6|1663.8|1662.8|1664.4|1664|1663.4|1662.8|1549
1608626300000|2020-12-22 08:38:20|1663.6|1663|1663.6|1662.8|1663.8|1663|1663|1662.2|1128
1608626310000|2020-12-22 08:38:30|1663.8|1663|1663.4|1662.2|1663.8|1663.2|1663.4|1662|1171
1608626320000|2020-12-22 08:38:40|1663.6|1662.4|1663.6|1662.8|1663.8|1662.8|1663.6|1662|169
1608626330000|2020-12-22 08:38:50|1663.4|1662.6|1663.6|1662.8|1663.6|1662.8|1663.4|1662.4|301
1608626340000|2020-12-22 08:39:00|1663.4|1663|1663.4|1662.8|1663.6|1663|1663|1662.6|203
1608626350000|2020-12-22 08:39:10|1663.8|1663|1665.2|1664.6|1665.2|1664.6|1663.8|1663|4078
1608626360000|2020-12-22 08:39:20|1665.8|1664.8|1665.8|1665|1665.8|1665|1665.8|1664.8|500
1608626370000|2020-12-22 08:39:30|1665.6|1664.8|1664|1663.2|1665.6|1664.8|1664|1663.2|1087
1608626380000|2020-12-22 08:39:40|1664.2|1662.8|1661.8|1661.2|1664.2|1662.8|1661.8|1661.2|4564
1608626390000|2020-12-22 08:39:50|1661.6|1661|1663.4|1662.4|1663.4|1662.8|1661.4|1661|1690
1608626400000|2020-12-22 08:40:00|1663.2|1662.8|1664.8|1664|1665|1664.2|1663.2|1662.8|194
1608626410000|2020-12-22 08:40:10|1664.6|1664.2|1665.4|1664.8|1665.4|1665|1664.6|1663.8|1072
1608626420000|2020-12-22 08:40:20|1665.2|1665|1665.4|1664.6|1665.4|1665|1665|1664.4|829
1608626430000|2020-12-22 08:40:30|1665.2|1664.8|1665.4|1665|1665.4|1665|1665.2|1664.6|500
1608626440000|2020-12-22 08:40:40|1665.2|1664.8|1666|1665.2|1666|1665.6|1664.8|1663.8|1220
1608626450000|2020-12-22 08:40:50|1666.4|1665.6|1665.8|1665|1666.4|1666|1665.6|1664.8|3359
1608626460000|2020-12-22 08:41:00|1666|1665.2|1665.8|1664.8|1666.2|1665.4|1665.8|1664.8|215
1608626470000|2020-12-22 08:41:10|1666.2|1665|1667|1666.2|1667|1666.2|1666|1665|1219
1608626480000|2020-12-22 08:41:20|1666.8|1666.4|1666.8|1666|1667|1666.4|1666.6|1666|853
1608626490000|2020-12-22 08:41:30|1666.6|1665.8|1665.6|1664.6|1666.8|1666|1665.2|1664.4|1060
1608626500000|2020-12-22 08:41:40|1665.4|1664.4|1664.8|1664.2|1665.4|1664.4|1664.8|1663.6|122
1608626510000|2020-12-22 08:41:50|1664.6|1664|1664|1663.4|1664.6|1664|1664|1663.4|1193
1608626520000|2020-12-22 08:42:00|1664.2|1663.6|1664|1663.2|1664.6|1664.2|1663.6|1663|324
1608626530000|2020-12-22 08:42:10|1664.2|1663.4|1664|1663.2|1664.6|1663.8|1664|1663.2|4114
1608626540000|2020-12-22 08:42:20|1663.8|1663.4|1664|1663.2|1664.4|1663.4|1662.6|1661.8|3327
1608626550000|2020-12-22 08:42:30|1664.2|1663.4|1664.6|1664.2|1664.8|1664.2|1664|1663.4|560
1608626560000|2020-12-22 08:42:40|1664.8|1664.4|1665|1664.6|1665.6|1665|1664.8|1664|3651
1608626570000|2020-12-22 08:42:50|1664.8|1664|1665|1664.2|1665|1664.2|1664|1663.6|1633
1608626580000|2020-12-22 08:43:00|1664.8|1663.8|1664.6|1663.6|1665|1664|1664.4|1663.6|0
1608626590000|2020-12-22 08:43:10|1664.4|1663.8|1664.6|1663.8|1664.8|1664|1664.4|1663.6|0
1608626600000|2020-12-22 08:43:20|1664.4|1663.6|1663.2|1662.6|1664.6|1663.6|1663.2|1662.6|556
1608626610000|2020-12-22 08:43:30|1663.6|1662.8|1664|1663.2|1664|1663.2|1663.6|1662.8|82
1608626620000|2020-12-22 08:43:40|1663.8|1663|1664|1663.2|1664.2|1663.6|1663.8|1662.8|1452
1608626630000|2020-12-22 08:43:50|1664.2|1663.4|1664.8|1664|1664.8|1664|1664|1663.2|0
1608626640000|2020-12-22 08:44:00|1665|1664.6|1664.8|1664|1665|1664.6|1664.8|1664|239
1608626650000|2020-12-22 08:44:10|1664.6|1663.8|1663.6|1662.8|1664.6|1663.8|1662.8|1662.4|1216
1608626660000|2020-12-22 08:44:20|1664|1663|1663.6|1663|1664|1663.2|1663.6|1662.8|651
1608626670000|2020-12-22 08:44:30|1663.8|1663.2|1664.8|1663.8|1665.8|1665|1663.8|1663.2|4499
1608626680000|2020-12-22 08:44:40|1664.6|1663.6|1664.8|1663.8|1664.8|1663.8|1664.4|1663.6|830
1608626690000|2020-12-22 08:44:50|1664.6|1664|1665|1664.2|1665|1664.2|1664.4|1663.6|0
1608626700000|2020-12-22 08:45:00|1665.2|1664.6|1664.6|1664|1665.6|1664.8|1664.4|1663.8|1813
1608626710000|2020-12-22 08:45:10|1664.4|1663.8|1662|1661.2|1664.4|1663.8|1662|1661|3603
1608626720000|2020-12-22 08:45:20|1662.2|1661.4|1662|1661.2|1662.4|1662|1661.6|1661.2|2818
1608626730000|2020-12-22 08:45:30|1661.8|1661|1663.2|1662.4|1663.2|1662.4|1661.6|1661|1463
1608626740000|2020-12-22 08:45:40|1663.4|1662.2|1664|1663.6|1664|1663.6|1663.4|1662.2|209
1608626750000|2020-12-22 08:45:50|1663.8|1663.4|1663.4|1662.6|1664|1663.4|1663|1662.2|1595
1608626760000|2020-12-22 08:46:00|1663.2|1662.8|1664.2|1663.6|1664.2|1663.6|1663.2|1662.6|907
1608626770000|2020-12-22 08:46:10|1664|1663.4|1664|1663.2|1664.2|1663.6|1663.2|1662.2|500
1608626780000|2020-12-22 08:46:20|1664.2|1663.4|1663.8|1663.2|1664.2|1663.4|1663.8|1663|630
1608626790000|2020-12-22 08:46:30|1664|1663|1664.6|1664|1664.6|1664|1663.8|1663|841
1608626800000|2020-12-22 08:46:40|1665|1664.2|1665.2|1664.4|1665.4|1664.8|1664.8|1664|1150
1608626810000|2020-12-22 08:46:50|1665.4|1664.2|1665.8|1665.4|1665.8|1665.4|1665.4|1664.2|680
1608626820000|2020-12-22 08:47:00|1665.6|1665.2|1665.6|1664.8|1665.8|1665.2|1665.2|1664.4|1514
1608626830000|2020-12-22 08:47:10|1665.4|1664.6|1663.8|1663|1665.4|1664.6|1663.6|1663|837
1608626840000|2020-12-22 08:47:20|1664|1663.2|1664.6|1663.6|1664.8|1664|1663.8|1663|658
1608626850000|2020-12-22 08:47:30|1664.4|1663.2|1664.4|1663.6|1664.6|1663.8|1663.8|1663|81
1608626860000|2020-12-22 08:47:40|1664.6|1663.8|1664.8|1664|1664.8|1664|1664.2|1663.4|0
1608626870000|2020-12-22 08:47:50|1664.6|1663.8|1664.6|1663.6|1664.8|1664|1664.4|1663.6|0
1608626880000|2020-12-22 08:48:00|1664.8|1663.8|1664.6|1664|1664.8|1664|1664.4|1663.6|200
1608626890000|2020-12-22 08:48:10|1665|1664.2|1664.6|1664|1665|1664.4|1664.4|1664|2991
1608626900000|2020-12-22 08:48:20|1664.4|1663.8|1664.8|1664|1664.8|1664|1664.2|1663.4|1567
1608626910000|2020-12-22 08:48:30|1665|1664.2|1665|1664.4|1665|1664.4|1664.8|1664|1000
1608626920000|2020-12-22 08:48:40|1664.8|1664.2|1664.8|1664|1665|1664.2|1664.4|1663.8|2209
1608626930000|2020-12-22 08:48:50|1665|1664.2|1665.6|1665|1665.8|1665.4|1664.8|1664.2|1706
1608626940000|2020-12-22 08:49:00|1665.4|1664.8|1665|1664|1665.4|1664.8|1664.6|1663.8|1885
1608626950000|2020-12-22 08:49:10|1664.8|1664.2|1664.8|1664|1665.4|1664.4|1664.8|1664|462
1608626960000|2020-12-22 08:49:20|1664.6|1663.8|1663|1662.4|1664.6|1663.8|1662.6|1661.8|4955
1608626970000|2020-12-22 08:49:30|1662.8|1662.2|1664.6|1664|1664.6|1664|1662.6|1662|1736
1608626980000|2020-12-22 08:49:40|1664.4|1663.8|1665|1664.4|1665|1664.4|1664.4|1663.8|1299
1608626990000|2020-12-22 08:49:50|1665.2|1664.8|1666.2|1665.6|1666.4|1666|1664.8|1664|17672
1608627000000|2020-12-22 08:50:00|1666|1665.4|1665.6|1665.2|1666.4|1666|1665.4|1665|3151
1608627010000|2020-12-22 08:50:10|1665.4|1665.4|1666|1665.2|1666|1665.4|1665.4|1665.2|212
1608627020000|2020-12-22 08:50:20|1665.8|1665.4|1666.6|1666|1666.6|1666|1665.4|1665|3568
1608627030000|2020-12-22 08:50:30|1666.8|1666.2|1666.6|1666|1667|1666.4|1666.4|1666|1585
1608627040000|2020-12-22 08:50:40|1666.8||1667||1667||1666.6||100
1608627050000|2020-12-22 08:50:50|1666.8|1666.2|1666.8|1666.2|1667|1666.4|1666.4|1666|372
1608627060000|2020-12-22 08:51:00|1666.6|1666|1666.2|1665.8|1667|1666.4|1666.2|1665.8|690
1608627070000|2020-12-22 08:51:10|1666|1665.6|1665.8|1665.2|1666.4|1665.6|1665.8|1665.2|321
1608627080000|2020-12-22 08:51:20|1666|1665|1665.2|1664.6|1666|1665.2|1664.4|1663.8|214
1608627090000|2020-12-22 08:51:30|1665.4|1664.8|1666.4|1665.4|1666.8|1665.8|1665.4|1664.8|1576
1608627100000|2020-12-22 08:51:40|1666.2|1665.6|1666.4|1665.8|1666.6|1666|1666|1665.4|574
1608627110000|2020-12-22 08:51:50|1666.6|1666|1666.6|1666|1666.6|1666|1666.6|1666|0
1608627120000|2020-12-22 08:52:00|1666.8|1666.2|1668|1667.2|1668|1667.2|1666.8|1666|1421
1608627130000|2020-12-22 08:52:10|1667.8|1667|1667.6|1667.2|1668|1667.2|1667.4|1667|0
1608627140000|2020-12-22 08:52:20|1667.8|1667|1667.6|1667|1668|1667.2|1667.2|1667|1397
1608627150000|2020-12-22 08:52:30|1667.8|1667.2|1668.2|1667.6|1668.8|1668.2|1667.6|1667.2|3031
1608627160000|2020-12-22 08:52:40|1668.4|1667.8|1668.6|1668.2|1668.6|1668.2|1668.2|1667.6|1114
1608627170000|2020-12-22 08:52:50|1668.8|1668.4|1669.4|1669.2|1669.8|1669.2|1668.8|1668.4|4601
1608627180000|2020-12-22 08:53:00|1669.2|1669|1670|1669.4|1670|1669.6|1669.2|1668.6|3472
1608627190000|2020-12-22 08:53:10|1670.2|1669.6|1670.8|1670|1671|1670.2|1670|1669.6|14985
1608627200000|2020-12-22 08:53:20|1671|1670.2|1671.6|1670.8|1671.6|1671|1671|1670.2|2374
1608627210000|2020-12-22 08:53:30|1671.8|1671|1671|1670.4|1671.8|1671.2|1671|1670.4|1775
1608627220000|2020-12-22 08:53:40|1671.2|1670.6|1671.2|1670.6|1671.6|1670.8|1671|1670.6|25
1608627230000|2020-12-22 08:53:50|1671|1670.4|1668.8|1668.2|1671.2|1670.6|1668.6|1668|3799
1608627240000|2020-12-22 08:54:00|1669|1668|1668.8|1667.8|1669|1668.2|1668.4|1667.6|563
1608627250000|2020-12-22 08:54:10|1669|1668|1671.4|1670.6|1671.4|1671.2|1669|1668|12426
1608627260000|2020-12-22 08:54:20|1671.6|1671.2|1671|1670.2|1671.6|1671.2|1670.8|1670.2|1293
1608627270000|2020-12-22 08:54:30|1670.8|1669.8|1670.8|1669.8|1671|1669.8|1670.6|1669.8|733
1608627280000|2020-12-22 08:54:40|1670.6|1669.4|1669.6|1668.6|1670.6|1669.4|1668.6|1668.2|2264
1608627290000|2020-12-22 08:54:50|1669.4|1668.8|1668.6|1667.6|1669.4|1669|1668|1667.4|1435
1608627300000|2020-12-22 08:55:00|1668.4|1667.4|1668.4|1667.4|1668.6|1667.4|1668.2|1667.4|2
1608627310000|2020-12-22 08:55:10|1668.6|1667.6|1670.6|1670|1670.6|1670|1668.6|1667.4|670
1608627320000|2020-12-22 08:55:20|1671|1670.2|1669.4|1668.6|1671|1670.6|1669.2|1668.4|4440
1608627330000|2020-12-22 08:55:30|1669.2|1668.4|1669.6|1669|1669.6|1669|1669|1668.2|1230
1608627340000|2020-12-22 08:55:40|1669.4|1668.6|1669.4|1668.2|1669.4|1668.6|1669|1668.2|831
1608627350000|2020-12-22 08:55:50|1669.6|1668.4|1669.6|1669|1670.2|1669.4|1669.6|1668.2|605
1608627360000|2020-12-22 08:56:00|1669.4|1668.6|1669.4|1668.6|1669.4|1668.6|1669.2|1668.2|131
1608627370000|2020-12-22 08:56:10|1669.2|1668.4|1667.4|1666.6|1669.6|1668.4|1667|1666.4|3281
1608627380000|2020-12-22 08:56:20|1667|1666.4|1667.6|1667|1667.6|1667|1666.6|1666|652
1608627390000|2020-12-22 08:56:30|1668|1667.2|1668|1667|1668.2|1667.6|1667.4|1667|887
1608627400000|2020-12-22 08:56:40|1667.8|1666.6|1667.4|1666.4|1667.8|1666.8|1667.4|1666.2|0
1608627410000|2020-12-22 08:56:50|1667.6|1666.6|1667.4|1666.8|1667.6|1666.8|1667.4|1666.6|1100
1608627420000|2020-12-22 08:57:00|1667.6|1667.4|1668.8|1667.8|1668.8|1668.4|1667.6|1667.4|7534
1608627430000|2020-12-22 08:57:10|1668.6|1667.6|1668|1667.2|1668.6|1667.6|1668|1667.2|123
1608627440000|2020-12-22 08:57:20|1667.6|1666.8|1666.8|1666.2|1668|1667|1666.4|1666|3126
1608627450000|2020-12-22 08:57:30|1666.6|1666|1666.8|1666.2|1667.6|1666.6|1666.4|1666|335
1608627460000|2020-12-22 08:57:40|1666.6|1666|1666|1665.6|1667.2|1666.4|1666|1665.6|2509
1608627470000|2020-12-22 08:57:50|1665.8|1665.4|1665.4|1664.2|1666|1665.4|1665.2|1664.2|1602
1608627480000|2020-12-22 08:58:00|1665.2|1664|1664.6|1663.8|1665.4|1664.2|1664|1663.6|2225
1608627490000|2020-12-22 08:58:10|1664.4|1663.6|1664.6|1663.8|1664.6|1663.8|1664.4|1663.4|1355
1608627500000|2020-12-22 08:58:20|1665|1664.2|1665.2|1664.6|1665.8|1665|1664.4|1664.2|2754
1608627510000|2020-12-22 08:58:30|1665|1664.2|1663.2|1662.2|1665|1664.2|1662|1661.6|9909
1608627520000|2020-12-22 08:58:40|1663|1662.4|1663.2|1662.2|1663.4|1662.6|1662.8|1662.2|420
1608627530000|2020-12-22 08:58:50|1663|1661.8|1658.4|1657.6|1663|1661.8|1657.8|1657.2|33031
1608627540000|2020-12-22 08:59:00|1658.8|1657.8|1660|1659.2|1660.2|1659.2|1658.8|1657.8|837
1608627550000|2020-12-22 08:59:10|1660.2|1659.6|1661.8|1660.8|1662.2|1660.8|1660.2|1659.6|326
1608627560000|2020-12-22 08:59:20|1662.2|1661|1662.8|1662.4|1662.8|1662.4|1661.6|1660.8|1933
1608627570000|2020-12-22 08:59:30|1663.2|1662.6|1662.6|1661.6|1663.2|1662.8|1662.4|1661.6|1154
1608627580000|2020-12-22 08:59:40|1662.4|1662|1663.8|1663|1664|1663.4|1662.2|1661.6|3719
1608627590000|2020-12-22 08:59:50|1663.6|1663.2|1663.4|1662.8|1664.2|1663.4|1663.4|1662.8|270
1608627600000|2020-12-22 09:00:00|1663.6|1663|1663.8|1663|1664.2|1663.4|1663.4|1662.8|800
1608627610000|2020-12-22 09:00:10|1663.6|1662.8|1660.6|1660.2|1663.6|1662.8|1660.6|1660.2|4856
1608627620000|2020-12-22 09:00:20|1660.4|1660.4|1661.2|1660.4|1661.6|1660.8|1660.4|1660.2|629
1608627630000|2020-12-22 09:00:30|1661|1660.2|1660.6|1659.8|1661|1660.4|1660|1659.2|2527
1608627640000|2020-12-22 09:00:40|1660.4|1659.6|1659.4|1658.6|1660.6|1659.6|1659.4|1658.6|1982
1608627650000|2020-12-22 09:00:50|1659.2|1658.4|1659.4|1658.4|1659.4|1658.6|1659|1658.4|45
1608627660000|2020-12-22 09:01:00|1659.2|1658.2|1659|1658.2|1659.2|1658.4|1658.8|1658.2|1276
1608627670000|2020-12-22 09:01:10|1659.4|1658.6|1660.6|1660|1660.8|1660|1658.4|1658.2|3726
1608627680000|2020-12-22 09:01:20|1661|1660.2|1660.6|1660|1661|1660.6|1660.6|1660|1616
1608627690000|2020-12-22 09:01:30|1661||1661||1661||1661||340
1608627700000|2020-12-22 09:01:40|1660.8|1659.8|1660.6|1659.6|1660.8|1659.8|1659.4|1658.6|1608
1608627710000|2020-12-22 09:01:50|1660.2|1659.4|1660.2|1659.2|1660.2|1659.4|1659.2|1658.4|1475
1608627720000|2020-12-22 09:02:00|1660|1659|1659.6|1658.6|1660.2|1659.2|1659.2|1658.2|221
1608627730000|2020-12-22 09:02:10|1659.8|1658.8|1659.8|1658.8|1659.8|1659|1659.8|1658.6|0
1608627740000|2020-12-22 09:02:20|1659.6|1658.6|1659.6|1659|1660.2|1659.4|1659.2|1658.4|1399
1608627750000|2020-12-22 09:02:30|1659.4|1658.8|1659.2|1658.6|1659.4|1658.8|1659|1658.4|1143
1608627760000|2020-12-22 09:02:40|1658.8|1658.4|1659|1658.6|1659.4|1658.6|1658.2|1657.8|6349
1608627770000|2020-12-22 09:02:50|1658.8|1658.4|1659.2|1658.2|1659.4|1658.6|1658.4|1657.6|1506
1608627780000|2020-12-22 09:03:00|1658.8|1658|1658.8|1657.8|1659.2|1658.4|1658.4|1657.8|0
1608627790000|2020-12-22 09:03:10|1658.6|1658|1658.6|1657.8|1658.8|1658|1658|1657.8|1708
1608627800000|2020-12-22 09:03:20|1658.4|1658|1658.8|1658.2|1659.6|1659|1658.4|1657.8|1182
1608627810000|2020-12-22 09:03:30|1659|1658|1658.8|1658.4|1659|1658.4|1658.8|1657.8|0
1608627820000|2020-12-22 09:03:40|1659|1659|1659.2|1659|1659.2|1659|1658.8|1659|912
1608627830000|2020-12-22 09:03:50|1659|1658.4|1659.6|1658.8|1660|1659.2|1659|1658.4|761
1608627840000|2020-12-22 09:04:00|1659.8|1659|1660.2|1659.2|1661.8|1661.2|1659.8|1659|6647
1608627850000|2020-12-22 09:04:10|1660|1659|1656|1655.2|1660.6|1659.8|1655.6|1655.2|19375
1608627860000|2020-12-22 09:04:20|1656.2|1655.4|1658.4|1657.8|1658.8|1658.2|1656.2|1655.4|2454
1608627870000|2020-12-22 09:04:30|1658.6|1658|1658.6|1657.8|1659|1658.2|1658.6|1657.8|600
1608627880000|2020-12-22 09:04:40|1659|1658|1658.6|1657.8|1659|1658.2|1658.6|1657.8|0
1608627890000|2020-12-22 09:04:50|1658.8||1658.4||1658.8||1658.2||0
1608627900000|2020-12-22 09:05:00|1658.6|1658|1659.8|1659|1660.2|1659.6|1658.6|1658|2331
1608627910000|2020-12-22 09:05:10|1660|1658.8|1659.4|1658.8|1660|1658.8|1659|1658.8|195
1608627920000|2020-12-22 09:05:20|1659.2|1658.2|1658.8|1658|1659.4|1658.2|1657.6|1656.4|9870
1608627930000|2020-12-22 09:05:30|1659|1658.2|1658.2|1657.6|1659.2|1658.4|1657|1656.8|1597
1608627940000|2020-12-22 09:05:40|1658|1657.4|1658|1657.2|1658|1657.8|1657.4|1656.8|642
1608627950000|2020-12-22 09:05:50|1658.2|1657.4|1657.8|1657|1658.2|1657.6|1657.6|1656.8|523
1608627960000|2020-12-22 09:06:00|1657.6||1658||1658||1657.6||0
1608627970000|2020-12-22 09:06:10|1658.2|1657.2|1658.8|1658.2|1659.4|1658.6|1658.2|1657.2|1347
1608627980000|2020-12-22 09:06:20|1658.6|1658|1658.8|1657.8|1658.8|1658.2|1658|1657.6|1644
1608627990000|2020-12-22 09:06:30|1659|1658|1659.2|1658.8|1659.8|1659|1659|1658|1114
1608628000000|2020-12-22 09:06:40|1659.4|1659|1659.4|1658.8|1659.6|1659|1659|1658.8|600
1608628010000|2020-12-22 09:06:50|1659.2|1658.6|1659.2|1658.4|1659.4|1658.6|1658.4|1657.6|3490
1608628020000|2020-12-22 09:07:00|1659.4|1658.6|1660.2|1659.2|1661|1660|1659.4|1658.6|2413
1608628030000|2020-12-22 09:07:10|1660|1659.4|1660|1659.2|1660.4|1659.8|1659.8|1659.2|578
1608628040000|2020-12-22 09:07:20|1659.8|1659|1660|1659.4|1660.4|1660|1659|1658.4|789
1608628050000|2020-12-22 09:07:30|1659.8|1659.2|1661.4|1660.8|1661.6|1660.8|1659.8|1659.2|106
1608628060000|2020-12-22 09:07:40|1661.6|1661.2|1661.8|1661.2|1662.2|1661.6|1661.2|1660.8|2725
1608628070000|2020-12-22 09:07:50|1662|1661.4|1661.4|1660.8|1662|1661.4|1661.4|1660.8|59
1608628080000|2020-12-22 09:08:00|1661.2|1660.4|1661.6|1660.8|1661.8|1660.8|1660.6|1660.4|814
1608628090000|2020-12-22 09:08:10|1661.8|1661|1662.2|1661.6|1662.2|1661.8|1661.4|1660.8|653
1608628100000|2020-12-22 09:08:20|1662.4|1661.8|1662.4|1661.6|1662.8|1662|1662.4|1661.6|368
1608628110000|2020-12-22 09:08:30|1662.2|1661.4|1662|1661.2|1662.2|1661.4|1661.4|1660.8|140
1608628120000|2020-12-22 09:08:40|1661.4|1661|1662.2|1661.6|1662.2|1661.6|1661.4|1660.4|416
1608628130000|2020-12-22 09:08:50|1662|1661.4|1662.2|1661.2|1662.4|1661.6|1661.8|1661.2|6
1608628140000|2020-12-22 09:09:00|1662|1661.4|1663.4|1662.4|1663.6|1662.8|1661.8|1661.4|174
1608628150000|2020-12-22 09:09:10|1663.6|1662.6|1664.8|1664|1665|1664|1663.6|1662.6|1066
1608628160000|2020-12-22 09:09:20|1665|1664.2|1664.8|1664.2|1665|1664.4|1664.8|1664|120
1608628170000|2020-12-22 09:09:30|1665|1664|1664.8|1664.4|1665|1664.8|1664.8|1664|1801
1608628180000|2020-12-22 09:09:40|1665.2|1664.6|1666|1665.2|1667.8|1666.8|1665.2|1664.6|4486
1608628190000|2020-12-22 09:09:50|1665.8|1665|1665.8|1664.8|1666|1665.2|1665.2|1664.4|322
1608628200000|2020-12-22 09:10:00|1665.6|1665|1665.2|1664.8|1665.8|1665.2|1665.2|1664.8|181
1608628210000|2020-12-22 09:10:10|1665|1664.4|1664.6|1663.6|1665.2|1664.4|1664|1663.4|246
1608628220000|2020-12-22 09:10:20|1664.4|1663.8|1665.2|1664.4|1665.2|1664.6|1664.4|1663.8|798
1608628230000|2020-12-22 09:10:30|1665|1664.2|1664.8|1664.2|1665.2|1664.4|1664.8|1664|0
1608628240000|2020-12-22 09:10:40|1665|1664.4|1666|1665.2|1666|1665.2|1664.8|1664.2|3294
1608628250000|2020-12-22 09:10:50|1666.4|1665.6|1666.2|1665.2|1666.4|1665.8|1666|1665.2|551
1608628260000|2020-12-22 09:11:00|1666.4|1665.4|1665.2|1664.4|1666.4|1666|1664.8|1664|422
1608628270000|2020-12-22 09:11:10|1665.4|1664.6|1666.2|1665.6|1666.2|1665.6|1665.2|1664.6|883
1608628280000|2020-12-22 09:11:20|1666|1665.4|1666.4|1665.6|1666.4|1665.8|1665.6|1664.8|0
1608628290000|2020-12-22 09:11:30|1666.6|1666|1666.4|1665.6|1667|1666.4|1666|1665.4|1052
1608628300000|2020-12-22 09:11:40|1666.2|1665.4|1666.4|1665.6|1666.6|1665.6|1666|1665.4|0
1608628310000|2020-12-22 09:11:50|1666.2|1665.4|1666.8|1666|1667|1666|1666.2|1665.4|0
1608628320000|2020-12-22 09:12:00|1667|1665.8|1666.4|1665.6|1667|1665.8|1666|1665.4|2902
1608628330000|2020-12-22 09:12:10|1666|1665.4|1665.6|1664.4|1666|1665.4|1665.2|1664.2|1737
1608628340000|2020-12-22 09:12:20|1665.8|1664.6|1665.4|1664.4|1665.8|1665|1665.2|1664.4|150
1608628350000|2020-12-22 09:12:30|1665.6|1664.6|1665.4|1664.4|1665.6|1664.8|1665|1664.4|100
1608628360000|2020-12-22 09:12:40|1665.6|1664.6|1665.6|1664.8|1665.8|1665|1665.6|1664.6|300
1608628370000|2020-12-22 09:12:50|1665.4|1664.6|1665.6|1664.8|1665.6|1664.8|1665.2|1664.4|0
1608628380000|2020-12-22 09:13:00|1665.8|1665.2|1665.6|1664.8|1666.6|1666|1665|1664.4|6357
1608628390000|2020-12-22 09:13:10|1665.8|1665|1665.2|1664.4|1666|1665.2|1664.4|1663.6|1213
1608628400000|2020-12-22 09:13:20|1665.4|1664.6|1665.6|1664.8|1665.8|1665|1665.2|1664.6|332
1608628410000|2020-12-22 09:13:30|1665.8|1664.4|1665|1664|1665.8|1664.4|1664.4|1663.6|128
1608628420000|2020-12-22 09:13:40|1664.8|1664.2|1665.2|1664.4|1665.2|1664.4|1664.8|1664|0
1608628430000|2020-12-22 09:13:50|1665|1664.6|1665.2|1664.4|1665.4|1665|1664.8|1664.2|2877
1608628440000|2020-12-22 09:14:00|1665.4|1664.6|1664.2|1663.8|1665.4|1664.8|1664.2|1663.8|388
1608628450000|2020-12-22 09:14:10|1664|1663.4|1664.8|1664|1665|1664.4|1664|1663.2|1403
1608628460000|2020-12-22 09:14:20|1665|1664.2|1665.4|1664.6|1665.4|1664.8|1664.8|1664.2|430
1608628470000|2020-12-22 09:14:30|1665.2|1664.8|1665.8|1665.2|1666|1665.2|1665|1664.4|513
1608628480000|2020-12-22 09:14:40|1666|1665.4|1667|1666.2|1667|1666.2|1666|1665.4|0
1608628490000|2020-12-22 09:14:50|1666.8|1666.4|1667.2|1666.6|1667.2|1666.6|1666.8|1666.2|30
1608628500000|2020-12-22 09:15:00|1667.4|1666.8|1667.8|1667.4|1668|1667.4|1667.2|1666.6|4020
1608628510000|2020-12-22 09:15:10|1667.6|1667|1667|1666.2|1668|1667.2|1667|1666.2|1101
1608628520000|2020-12-22 09:15:20|1667.2|1666.4|1666.8|1666.2|1667.4|1666.6|1666.6|1665.8|0
1608628530000|2020-12-22 09:15:30|1667|1666|1665.6|1664.6|1667|1666.2|1665.2|1664.6|105
1608628540000|2020-12-22 09:15:40|1665.4|1664.8|1665.4|1664.8|1665.4|1665.2|1665.4|1664.8|300
1608628550000|2020-12-22 09:15:50|1665.2|1664.6|1664|1663.4|1665.2|1664.6|1663.8|1663.4|3067
1608628560000|2020-12-22 09:16:00|1663.8|1663.2|1663.2|1662.6|1664|1663.2|1662.8|1662.2|154
1608628570000|2020-12-22 09:16:10|1663|1662.4|1663.2|1662.6|1664|1663.2|1663|1662.4|969
1608628580000|2020-12-22 09:16:20|1663.4|1662.8|1663.2|1662.6|1663.8|1663|1663.2|1662.6|3480
1608628590000|2020-12-22 09:16:30|1663.4||1663||1663.4||1663||0
1608628600000|2020-12-22 09:16:40|1663.2||1663||1663.4||1663||0
1608628610000|2020-12-22 09:16:50|1663.2|1662.8|1663.6|1663.2|1663.6|1663.4|1663.2|1662.6|1000
1608628620000|2020-12-22 09:17:00|1663.4|1663.4|1663|1662.6|1663.6|1663.4|1663|1662.6|1886
1608628630000|2020-12-22 09:17:10|1663.2||1663||1663.4||1663||0
1608628640000|2020-12-22 09:17:20|1662.8|1662.4|1662.2|1661.6|1662.8|1662.4|1661.4|1660.8|1009
1608628650000|2020-12-22 09:17:30|1662.4|1661.8|1663.4|1662.8|1663.4|1662.8|1662.4|1661.6|984
1608628660000|2020-12-22 09:17:40|1663.6|1663|1662|1661.2|1664|1663|1661.8|1661.2|1940
1608628670000|2020-12-22 09:17:50|1661.8|1661|1661.8|1661.2|1662|1661.4|1661.8|1660.8|0
1608628680000|2020-12-22 09:18:00|1661.6|1661|1662.4|1661.6|1662.4|1662|1661|1660.4|715
1608628690000|2020-12-22 09:18:10|1662.2|1661.4|1661.4|1661|1662.4|1661.8|1661.4|1661|0
1608628700000|2020-12-22 09:18:20|1661.6|1660.6|1661|1660.2|1661.6|1660.6|1660.4|1660|608
1608628710000|2020-12-22 09:18:30|1661.2|1660.4|1661.6|1660.8|1661.6|1661|1661|1660.2|633
1608628720000|2020-12-22 09:18:40|1661.4|1660.6|1660.6|1660.2|1661.6|1660.8|1660.6|1660.2|530
1608628730000|2020-12-22 09:18:50|1660.8||1660.6||1661||1660.6||640
1608628740000|2020-12-22 09:19:00|1660.8|1660.4|1661|1660.2|1661.6|1661|1660.6|1660.2|1149
1608628750000|2020-12-22 09:19:10|1660.8|1660.4|1661|1660.2|1661|1660.4|1660.8|1660.2|103
1608628760000|2020-12-22 09:19:20|1661.2|1660.6|1661|1660.2|1661.2|1660.6|1660.8|1660.2|215
1608628770000|2020-12-22 09:19:30|1660.8|1660.4|1660.6|1659.8|1661|1660.4|1660.4|1659.8|2764
1608628780000|2020-12-22 09:19:40|1660.8|1660|1660.2|1659.6|1661|1660.4|1660.2|1659.6|381
1608628790000|2020-12-22 09:19:50|1660.4|1659.8|1660.4|1659.6|1660.8|1660|1660.2|1659.6|0
1608628800000|2020-12-22 09:20:00|1660.6|1659.8|1660.8|1660.4|1660.8|1660.4|1660.2|1659.6|0
1608628810000|2020-12-22 09:20:10|1661.2|1660.6|1661.8|1661|1661.8|1661|1660.8|1660.4|661
1608628820000|2020-12-22 09:20:20|1661.6|1660.8|1660.4|1659.6|1661.6|1660.8|1660.2|1659.6|841
1608628830000|2020-12-22 09:20:30|1660.2|1659.8|1660.6|1660.2|1660.8|1660.4|1660.2|1659.6|93
1608628840000|2020-12-22 09:20:40|1660.8||1660.8||1660.8||1660.6||1000
1608628850000|2020-12-22 09:20:50|1660.6|1659.8|1660|1659.2|1660.8|1659.8|1659.6|1659|405
1608628860000|2020-12-22 09:21:00|1659.8|1659|1660.6|1660|1661|1660.4|1659.4|1658.6|848
1608628870000|2020-12-22 09:21:10|1660.8|1660.2|1661|1660.4|1661|1660.4|1660.6|1660|700
1608628880000|2020-12-22 09:21:20|1660.8|1660.2|1662.2|1661.6|1662.2|1661.6|1660.8|1660|350
1608628890000|2020-12-22 09:21:30|1662|1661.4|1662.2|1661.6|1662.2|1661.6|1661.8|1661.2|404
1608628900000|2020-12-22 09:21:40|1662|1661.4|1661.8|1661.2|1662.2|1661.8|1661.8|1661.2|1537
1608628910000|2020-12-22 09:21:50|1662|1661.4|1662.2|1661.6|1662.2|1661.8|1661.8|1661.2|200
1608628920000|2020-12-22 09:22:00|1662|1661.4|1662.8|1662|1663|1662.4|1662|1661.2|120
1608628930000|2020-12-22 09:22:10|1662.6|1662.2|1662.6|1662|1662.8|1662.2|1662.4|1662|4
1608628940000|2020-12-22 09:22:20|1662.8|1662.2|1662.8|1662.2|1663|1662.2|1662.4|1662|0
1608628950000|2020-12-22 09:22:30|1662.6||1663||1663||1662.6||0
1608628960000|2020-12-22 09:22:40|1662.8||1662.8||1662.8||1662.8||0
1608628970000|2020-12-22 09:22:50|1663|1662.4|1664.8|1664.2|1664.8|1664.2|1663|1662.4|3901
1608628980000|2020-12-22 09:23:00|||||||||608
1608629000000|2020-12-22 09:23:20|1664.6|1664.4|1665|1664.4|1665.2|1664.6|1664.6|1664.2|715
1608629010000|2020-12-22 09:23:30|1664.8|1664.6|1663.6|1663|1664.8|1664.6|1663.6|1663|2357
1608629020000|2020-12-22 09:23:40|1663.8|1663.2|1664.8|1664.2|1664.8|1664.2|1663.8|1663.2|132
1608629030000|2020-12-22 09:23:50|1665|1664.4|1663.6|1663|1665|1664.6|1663.4|1663|830
1608629040000|2020-12-22 09:24:00|1663.4|1663.2|1663.2|1662.8|1664.2|1663.6|1662.6|1662.2|3224
1608629050000|2020-12-22 09:24:10|1663.4|1662.6|1663|1662.2|1663.4|1662.8|1662.8|1662.2|0
1608629060000|2020-12-22 09:24:20|1663.2|1662.6|1663.4|1663|1664|1663.4|1663.2|1662.6|1249
1608629070000|2020-12-22 09:24:30|1663.6|1663.2|1664|1663.4|1664|1663.4|1663.4|1663.2|402
1608629080000|2020-12-22 09:24:40|1663.8|1663.2|1664.2|1663.8|1664.4|1663.8|1663.6|1663.2|500
1608629090000|2020-12-22 09:24:50|1664|1663.6|1664.2|1663.6|1664.2|1664|1663.2|1663|1290
1608629100000|2020-12-22 09:25:00|1664.4|1663.8|1664.8|1664.4|1665|1664.4|1664.4|1663.8|140
1608629110000|2020-12-22 09:25:10|1665|1664.6|1665|1664.4|1665|1664.6|1665|1664.2|0
1608629120000|2020-12-22 09:25:20|1664.8|1664.2|1664|1663.6|1665|1664.4|1664|1663.4|435
1608629130000|2020-12-22 09:25:30|1664.2|1663.8|1664.2|1663.6|1664.4|1663.8|1664|1663.4|342
1608629140000|2020-12-22 09:25:40|1664|1663.8|1664.8|1664.4|1665|1664.4|1664|1663.8|0
1608629150000|2020-12-22 09:25:50|1664.6|1664.2|1664.8|1664.4|1665|1664.4|1664.6|1664.2|0
1608629160000|2020-12-22 09:26:00|1665|1664.6|1665.2|1664.8|1665.6|1665|1664.8|1664.6|593
1608629170000|2020-12-22 09:26:10|1665.4|1665|1665.4|1664.8|1665.6|1665|1665.2|1664.8|40
1608629180000|2020-12-22 09:26:20|1665.2|1664.6|1664.6|1664|1665.2|1664.6|1664|1663.6|492
1608629190000|2020-12-22 09:26:30|1664.8|1664.2|1664.6|1664|1664.8|1664.4|1664.4|1663.8|264
1608629200000|2020-12-22 09:26:40|1664.4|1663.8|1663.6|1663|1664.4|1663.8|1663.2|1663|764
1608629210000|2020-12-22 09:26:50|1663.8|1663.2|1663.6|1663.4|1664|1663.4|1663.4|1663|777
1608629220000|2020-12-22 09:27:00|1663.8|1663.2|1663.6|1663.2|1664|1663.4|1663.4|1663|450
1608629230000|2020-12-22 09:27:10|1663.4|1663|1663.2|1662.6|1663.4|1663|1662.8|1662.2|1031
1608629240000|2020-12-22 09:27:20|1662.8|1662.4|1662.4|1661.6|1663.2|1662.4|1662.2|1661.4|1144
1608629250000|2020-12-22 09:27:30|1662.2|1661.8|1662.4|1661.6|1662.6|1662|1662.2|1661.6|0
1608629260000|2020-12-22 09:27:40|1662.2|1661.2|1662|1661.4|1662.2|1661.4|1661.6|1661.2|99
1608629270000|2020-12-22 09:27:50|1661.8|1661.2|1661.6|1661.2|1662|1661.4|1661.6|1661.2|0
1608629280000|2020-12-22 09:28:00|1661.4|1661|1662|1661.4|1662|1661.4|1661.4|1661|244
1608629290000|2020-12-22 09:28:10|1662.2|1661.6|1662.8|1662.2|1662.8|1662.2|1662.2|1661.6|132
1608629300000|2020-12-22 09:28:20|1662.6|1662.4|1663|1662.4|1663|1662.6|1662.2|1661.8|330
1608629310000|2020-12-22 09:28:30|1662.8|1662.2|1663|1662.2|1663|1662.2|1662.8|1662.2|0
1608629320000|2020-12-22 09:28:40|1663.2|1662.4|1663.2|1662.6|1663.4|1663|1663|1662.4|598
1608629330000|2020-12-22 09:28:50|1663.4|1662.8|1663.2|1662.6|1663.4|1662.8|1663.2|1662.6|0
1608629340000|2020-12-22 09:29:00|1663.4|1662.8|1664|1663.6|1664.2|1663.6|1663.4|1662.8|1363
1608629350000|2020-12-22 09:29:10|1663.8|1663.4|1663.2|1662.6|1663.8|1663.4|1663.2|1662.6|382
1608629360000|2020-12-22 09:29:20|1663.4|1662.8|1662.4|1662|1663.6|1663.2|1661.8|1661.4|5761
1608629370000|2020-12-22 09:29:30|1662.2|1661.8|1661.8|1661.2|1662.2|1661.8|1661.6|1661.2|303
1608629380000|2020-12-22 09:29:40|1662|1661.4|1662|1661.6|1662.2|1661.8|1662|1661.4|0
1608629390000|2020-12-22 09:29:50|1661.8|1661.4|1661.6|1660.8|1661.8|1661.4|1661|1660.4|191
1608629400000|2020-12-22 09:30:00|1661.4|1661|1661.8|1661.4|1662|1661.6|1661.4|1660.8|1179
1608629410000|2020-12-22 09:30:10|1662|1660.8|1661.6|1660.8|1662|1661|1660.6|1660.2|6256
1608629420000|2020-12-22 09:30:20|1661.4|1661|1662|1661.2|1662|1661.2|1661.4|1660.8|0
1608629430000|2020-12-22 09:30:30|1661.8|1661.4|1661|1660.4|1662|1661.4|1661|1660.4|951
1608629440000|2020-12-22 09:30:40|1660.8|1660.2|1661.2|1660.6|1661.4|1660.6|1660.6|1660|660
1608629450000|2020-12-22 09:30:50|1661||1661.2||1661.2||1661||119
1608629460000|2020-12-22 09:31:00|1661.4|1660.8|1661.2|1660.6|1662.6|1662|1661.2|1660.6|5809
1608629470000|2020-12-22 09:31:10|1661.4|1660.8|1661.6|1661.2|1661.8|1661.2|1661.2|1660.8|320
1608629480000|2020-12-22 09:31:20|1661.4|1661|1661.2|1660.8|1661.4|1661|1661.2|1660.8|254
1608629490000|2020-12-22 09:31:30|1661.4|1660.6|1660.6|1660.2|1661.4|1660.8|1660.6|1660.2|329
1608629500000|2020-12-22 09:31:40|1661.2|1660.4|1661.4|1661|1661.4|1661|1661.2|1660.4|3037
1608629510000|2020-12-22 09:31:50|1661.2|1660.8|1661|1660.4|1661.2|1661|1660.8|1660.2|288
1608629520000|2020-12-22 09:32:00|1661.2|1660.6|1661.2|1660.6|1661.2|1660.8|1660.8|1660.4|0
1608629530000|2020-12-22 09:32:10|1661|1660.4|1661.2|1660.6|1661.2|1660.8|1661|1660.4|0
1608629540000|2020-12-22 09:32:20|1661|1660.4|1661|1660.6|1661.2|1660.6|1661|1660.4|0
1608629550000|2020-12-22 09:32:30|1661.2|1660.4|1661.4|1660.8|1661.4|1660.8|1660.8|1660.4|204
1608629560000|2020-12-22 09:32:40|1661.2|1660.6|1660.8|1660.4|1661.2|1660.6|1660.8|1660.4|195
1608629570000|2020-12-22 09:32:50|1661|1660.8|1661.2|1660.8|1661.4|1661|1660.8|1660.6|34
1608629580000|2020-12-22 09:33:00|1661.4|1661|1661.2|1660.8|1661.4|1661|1661.2|1660.8|100
1608629590000|2020-12-22 09:33:10|1661.4|1660.6|1660.6|1660.2|1661.4|1660.6|1660.6|1660.2|669
1608629600000|2020-12-22 09:33:20|1660.8|1660|1661.2|1660.6|1661.4|1660.8|1660.4|1660|254
1608629610000|2020-12-22 09:33:30|1661|1660.4|1660.8|1660.2|1661.2|1660.6|1660.6|1660|1629
1608629620000|2020-12-22 09:33:40|1661|1660.4|1661|1660.6|1661|1660.6|1660.8|1660.4|0
1608629630000|2020-12-22 09:33:50|1660.8|1660.4|1661.6|1661.4|1661.6|1661.4|1660.8|1660.4|1360
1608629640000|2020-12-22 09:34:00|1661.8|1661.2|1661.2|1660.8|1662.2|1661.8|1661.2|1660.8|941
1608629650000|2020-12-22 09:34:10|1661.4||1661.2||1661.4||1661.2||0
1608629660000|2020-12-22 09:34:20|1661.4|1661|1661.2|1660.8|1661.6|1661|1661.2|1660.8|0
1608629670000|2020-12-22 09:34:30|1661.4|1660.6|1660.4|1659.8|1661.4|1660.6|1659.8|1659.4|2045
1608629680000|2020-12-22 09:34:40|1660.6|1660|1660.4|1659.8|1660.8|1660.2|1660.2|1659.6|770
1608629690000|2020-12-22 09:34:50|1660.6|1660|1660.2|1659.8|1660.6|1660|1660.2|1659.8|9
1608629700000|2020-12-22 09:35:00|1660.4|1659.6|1660|1659.6|1660.4|1660|1659.4|1659|7531
1608629710000|2020-12-22 09:35:10|1659.8|1659.4|1660.8|1660.4|1661.2|1660.4|1659.8|1659.2|1758
1608629720000|2020-12-22 09:35:20|1661|1660.6|1662.2|1661.6|1662.8|1662.4|1661|1660.6|2296
1608629730000|2020-12-22 09:35:30|1662|1661.4|1663|1662.4|1663.4|1662.6|1661.8|1661.2|105
1608629740000|2020-12-22 09:35:40|1662.8|1662|1662.4|1661.8|1663|1662.2|1661.8|1661.4|1510
1608629750000|2020-12-22 09:35:50|1662.2|1661.6|1663.6|1662.8|1663.6|1662.8|1662.2|1661.6|2229
1608629760000|2020-12-22 09:36:00|1663.4|1663|1663.8|1663.2|1664|1663.6|1663.2|1663|590
1608629770000|2020-12-22 09:36:10|1664|1663.4|1666.4|1665.8|1667|1666.2|1663.8|1663.2|4203
1608629780000|2020-12-22 09:36:20|1666.6|1666|1666.8|1666.2|1667.4|1666.6|1666.2|1665.8|996
1608629790000|2020-12-22 09:36:30|1666.6|1666|1666|1665.4|1666.8|1666|1666|1665.4|246
1608629800000|2020-12-22 09:36:40|1665.8|1665.2|1664.6|1664|1665.8|1665.4|1664.2|1663.4|2545
1608629810000|2020-12-22 09:36:50|1664.4|1663.8|1664.4|1664.2|1665|1664.2|1664.2|1663.8|0
1608629820000|2020-12-22 09:37:00|1664.2|1663.8|1664.2|1663.6|1664.4|1663.8|1663.8|1663.4|480
1608629830000|2020-12-22 09:37:10|1664|1663.4|1663.2|1663|1664.2|1663.4|1663.2|1663|306
1608629840000|2020-12-22 09:37:20|1663.4|1663.2|1664.2|1663.6|1664.2|1663.6|1663|1662.6|4408
1608629850000|2020-12-22 09:37:30|1664.4|1663.8|1664.4|1663.8|1664.8|1664.2|1664.2|1663.6|1366
1608629860000|2020-12-22 09:37:40|1664.6|1664|1664.8|1664.4|1664.8|1664.4|1664.2|1663.6|1319
1608629870000|2020-12-22 09:37:50|1665|1664.2|1665|1664.4|1665|1664.4|1664.8|1664.2|0
1608629880000|2020-12-22 09:38:00|1664.8|1664.6|1665|1664.4|1665.6|1665.2|1664.8|1664.4|1228
1608629890000|2020-12-22 09:38:10|1665.2||1665||1665.2||1664.8||0
1608629900000|2020-12-22 09:38:20|1665.2|1664.6|1665.2|1664.8|1665.2|1665|1665|1664.4|706
1608629910000|2020-12-22 09:38:30|1665.4|1665|1666|1665.6|1666|1665.6|1665.4|1665|131
1608629920000|2020-12-22 09:38:40|1665.8|1665.4|1665.8|1665.2|1666|1665.4|1665.6|1665.2|791
1608629930000|2020-12-22 09:38:50|1665.6|1665|1665.4|1664.8|1666|1665.4|1665.4|1664.8|2059
1608629940000|2020-12-22 09:39:00|1665.2|1664.6|1665.8|1665.2|1665.8|1665.2|1664.8|1664.4|584
1608629950000|2020-12-22 09:39:10|1666|1665.4|1665.8|1665.2|1666|1665.6|1665.8|1665.2|446
1608629960000|2020-12-22 09:39:20|1666|1665.4|1666.2|1665.6|1666.2|1665.8|1666|1665.4|300
1608629970000|2020-12-22 09:39:30|1666.4|1665.8|1666.4|1665.8|1666.6|1666|1666.4|1665.8|0
1608629980000|2020-12-22 09:39:40|1666.6|1666|1666.6|1665.8|1666.8|1666|1666.4|1665.8|0
1608629990000|2020-12-22 09:39:50|1666.4|1666|1666.6|1666|1666.6|1666|1666.2|1666|0
1608630000000|2020-12-22 09:40:00|1666.4|1665.8|1665.8|1665.2|1666.8|1666.2|1665.2|1664.8|7964
1608630010000|2020-12-22 09:40:10|1665.6|1665|1665.4|1665|1665.8|1665.2|1665.4|1665|0
1608630020000|2020-12-22 09:40:20|1665.6|1665.2|1663.8|1663.2|1665.8|1665.2|1663.6|1663.2|2934
1608630030000|2020-12-22 09:40:30|1664|1663.4|1664.6|1663.8|1664.6|1664|1664|1663.4|0
1608630040000|2020-12-22 09:40:40|1664.4||1664.4||1664.6||1664.2||294
1608630050000|2020-12-22 09:40:50|1664.6|1663.4|1663.8|1663.4|1664.6|1663.6|1663.6|1663.2|949
1608630060000|2020-12-22 09:41:00|1664|1663.6|1663.6|1663|1664.2|1663.6|1663.6|1663|0
1608630070000|2020-12-22 09:41:10|1663.8|1663.2|1664.2|1663.6|1664.8|1664.4|1663.6|1663|2522
1608630080000|2020-12-22 09:41:20|1664.4|1663.8|1664.8|1664.2|1664.8|1664.2|1664.2|1663.8|212
1608630090000|2020-12-22 09:41:30|1664.6|1664|1664.2|1664|1664.8|1664.2|1664.2|1663.8|1462
1608630100000|2020-12-22 09:41:40|1664.4|1663.8|1664.2|1663.6|1664.4|1663.8|1663.6|1663|3101
1608630110000|2020-12-22 09:41:50|1664|1663.4|1664|1663.4|1664|1663.4|1664|1663.4|0
1608630120000|2020-12-22 09:42:00|1664.2|1663.6|1663|1662.4|1664.2|1663.6|1662.8|1662.2|2036
1608630130000|2020-12-22 09:42:10|1662.8|1662.2|1662|1661.6|1663|1662.4|1662|1661.6|2802
1608630140000|2020-12-22 09:42:20|1662.2|1661.8|1662.4|1662|1662.8|1662.2|1662.2|1661.8|62
1608630150000|2020-12-22 09:42:30|1662.6|1662.2|1662.2|1661.8|1663|1662.6|1661.8|1661.6|1748
1608630160000|2020-12-22 09:42:40|1662|1661.6|1662|1661.6|1662.4|1661.8|1662|1661.6|64
1608630170000|2020-12-22 09:42:50|1662.2|1661.8|1662.8|1662.2|1663|1662.4|1662.2|1661.8|509
1608630180000|2020-12-22 09:43:00|1662.6|1662|1662.6|1662.2|1662.6|1662.4|1662|1661.6|3036
1608630190000|2020-12-22 09:43:10|1662.4|1662|1662.4|1661.8|1662.6|1662|1661.8|1661.6|687
1608630200000|2020-12-22 09:43:20|1662.6|1662|1662.6|1662.2|1663|1662.6|1662.6|1662|390
1608630210000|2020-12-22 09:43:30|1662.8||1662.6||1662.8||1662.6||0
1608630220000|2020-12-22 09:43:40|1662.4|1662|1661.8|1661.2|1662.6|1662|1661.6|1661.2|1527
1608630230000|2020-12-22 09:43:50|1661.6||1661.8||1662||1661.6||530
1608630240000|2020-12-22 09:44:00|1662|1661.4|1662.2|1661.6|1662.2|1661.6|1662|1661.4|0
1608630250000|2020-12-22 09:44:10|1662.4|1661.8|1662.2|1661.8|1662.4|1662|1662.2|1661.6|0
1608630260000|2020-12-22 09:44:20|1662.4||1662.4||1662.4||1662.2||60
1608630270000|2020-12-22 09:44:30|1662.2|1662|1662.4|1662|1662.4|1662|1662|1661.8|928
1608630280000|2020-12-22 09:44:40|1662.6|1662.2|1661.6|1661.2|1662.8|1662.4|1661.4|1661.2|2187
1608630290000|2020-12-22 09:44:50|1661.4|1660.8|1661.4|1661|1661.6|1661|1661.2|1660.8|522
1608630300000|2020-12-22 09:45:00|1661.6|1661.2|1661.4|1660.8|1661.8|1661.4|1661.2|1660.6|500
1608630310000|2020-12-22 09:45:10|1661.6|1661|1661.6|1661|1661.8|1661.2|1661|1660.6|1679
1608630320000|2020-12-22 09:45:20|1661.4|1660.8|1659.2|1658.6|1661.6|1661|1658.8|1658.6|5965
1608630330000|2020-12-22 09:45:30|1659|1658.8|1659.8|1659.4|1659.8|1659.6|1659|1658.6|2166
1608630340000|2020-12-22 09:45:40|1660|1659.2|1659.2|1658.6|1660|1659.2|1658.6|1658|4178
1608630350000|2020-12-22 09:45:50|1659|1658.4|1658.2|1657.6|1659|1658.4|1657.8|1657.4|1873
1608630360000|2020-12-22 09:46:00|1658.4|1657.8|1659|1658.4|1659.2|1658.8|1658|1657.8|841
1608630370000|2020-12-22 09:46:10|1659.2|1658.6|1658.8|1658.4|1659.6|1659.4|1658.6|1658|1133
1608630380000|2020-12-22 09:46:20|1659|1658.6|1658.6|1658|1659.2|1658.6|1658.4|1657.8|1
1608630390000|2020-12-22 09:46:30|1658.4|1657.8|1658.6|1658|1658.6|1658|1658.2|1657.8|0
1608630400000|2020-12-22 09:46:40|1658.4|1657.8|1658.2|1657.8|1658.8|1658.4|1658.2|1657.8|702
1608630410000|2020-12-22 09:46:50|1658.4|1658|1658.6|1657.8|1658.6|1658|1658.4|1657.6|0
1608630420000|2020-12-22 09:47:00|1658.4|1658|1658.8|1658.2|1658.8|1658.4|1658.2|1657.6|1437
1608630430000|2020-12-22 09:47:10|1658.6|1658|1658.4|1658|1658.8|1658.2|1658.4|1657.8|0
1608630440000|2020-12-22 09:47:20|1658.2|1657.6|1658.4|1657.8|1658.4|1657.8|1658|1657.6|58
1608630450000|2020-12-22 09:47:30|1658.2|1657.6|1658.4|1658|1658.4|1658|1658.2|1657.4|0
1608630460000|2020-12-22 09:47:40|1658.6|1658.2|1658.2|1657.6|1658.8|1658.2|1658|1657.6|212
1608630470000|2020-12-22 09:47:50|1658.4|1657.8|1658.2|1657.6|1658.4|1657.8|1658.2|1657.6|0
1608630480000|2020-12-22 09:48:00|1658|1657.8|1658.4|1658|1658.8|1658.4|1658|1657.6|2914
1608630490000|2020-12-22 09:48:10|1658.6|1658.2|1657.8|1657.2|1658.8|1658.4|1657.6|1657|2603
1608630500000|2020-12-22 09:48:20|1657.6|1657|1658|1657.4|1658|1657.4|1657.6|1657|0
1608630510000|2020-12-22 09:48:30|1657.8|1657.2|1657.8|1657.2|1658|1657.4|1657.4|1657|1000
1608630520000|2020-12-22 09:48:40|1657.6|1657.4|1657.6|1657|1657.8|1657.4|1657.6|1657|0
1608630530000|2020-12-22 09:48:50|1657.8|1657.2|1659.2|1658.6|1659.2|1658.6|1657.6|1657|523
1608630540000|2020-12-22 09:49:00|1659|1658.4|1659.4|1658.8|1659.4|1658.8|1658.8|1658.4|10
1608630550000|2020-12-22 09:49:10|1659.2|1658.6|1660.4|1659.8|1660.8|1660.2|1659.2|1658.6|1022
1608630560000|2020-12-22 09:49:20|1660.6|1660|1660.4|1659.8|1660.6|1660|1660.2|1659.6|230
1608630570000|2020-12-22 09:49:30|1660.2|1659.6|1660.2|1659.6|1660.4|1660|1660|1659.6|0
1608630580000|2020-12-22 09:49:40|1660.4|1659.8|1660.8|1660.2|1661|1660.2|1660.4|1659.8|0
1608630590000|2020-12-22 09:49:50|1660.6||1660.8||1660.8||1660.6||100
1608630600000|2020-12-22 09:50:00|1660.6|1660|1660.8|1660.4|1661|1660.6|1660|1659.6|187
1608630610000|2020-12-22 09:50:10|1661|1660.2|1659.8|1659.2|1661|1660.4|1659.8|1659.2|6356
1608630620000|2020-12-22 09:50:20|1660|1659.4|1659.4|1658.8|1660|1659.6|1658.8|1658.4|770
1608630630000|2020-12-22 09:50:30|1659.6|1659|1660|1659.6|1660.2|1659.6|1659.2|1658.8|1269
1608630640000|2020-12-22 09:50:40|1659.8|1659.4|1660.4|1659.8|1660.8|1660.2|1659.8|1659.4|349
1608630650000|2020-12-22 09:50:50|1660.6|1660|1660.6|1660|1660.8|1660.2|1660.4|1659.8|0
1608630660000|2020-12-22 09:51:00|1660.8|1660.2|1660.2|1659.6|1660.8|1660.2|1660|1659.6|813
1608630670000|2020-12-22 09:51:10|1660|1659.8|1660.4|1659.8|1660.4|1659.8|1660|1659.6|904
1608630680000|2020-12-22 09:51:20|1660.2|1660|1661.4|1660.6|1661.4|1661|1660.2|1660|1149
1608630690000|2020-12-22 09:51:30|1661.2|1660.8|1660.8|1660.2|1661.4|1660.8|1660.6|1660.2|487
1608630700000|2020-12-22 09:51:40|1661|1660.4|1660.8|1660.2|1661.2|1660.8|1660.8|1660.2|0
1608630710000|2020-12-22 09:51:50|1660.6|1660.4|1660|1659.4|1660.8|1660.4|1660|1659.4|0
1608630720000|2020-12-22 09:52:00|1659.8|1659.2|1660|1659.4|1660|1659.6|1659.4|1658.8|1053
1608630730000|2020-12-22 09:52:10|1659.8|1659.2|1660|1659.4|1660.2|1659.8|1659.6|1659.2|715
1608630740000|2020-12-22 09:52:20|1659.8|1659.6|1660.2|1659.8|1660.2|1659.8|1659.8|1659.6|0
1608630750000|2020-12-22 09:52:30|1660|1659.6|1660.2|1659.8|1660.2|1659.8|1659.8|1659.4|120
1608630760000|2020-12-22 09:52:40|1660|1659.4|1659|1658.4|1660|1659.4|1658.8|1658.2|468
1608630770000|2020-12-22 09:52:50|1658.8|1658.2|1658.8|1658.4|1659|1658.4|1658.6|1658.2|0
1608630780000|2020-12-22 09:53:00|1659|1658.6|1659.2|1658.6|1659.4|1658.8|1658.8|1658.4|200
1608630790000|2020-12-22 09:53:10|1659|1658.4|1658.8|1658.2|1659.4|1659|1658.6|1658.2|922
1608630800000|2020-12-22 09:53:20|1658.6|1658.4|1659|1658.4|1659|1658.8|1658.6|1658.4|261
1608630810000|2020-12-22 09:53:30|1658.8|1658.2|1657.8|1657.4|1659|1658.2|1657.8|1657.4|967
1608630820000|2020-12-22 09:53:40|1658|1657.6|1657.8|1657.2|1658.2|1657.6|1657.4|1657|802
1608630830000|2020-12-22 09:53:50|1657.6|1657.4|1657.6|1657.2|1657.8|1657.4|1657.6|1657.2|400
1608630840000|2020-12-22 09:54:00|1657.4|1657|1656.8|1656.2|1657.6|1657|1656.4|1656|1498
1608630850000|2020-12-22 09:54:10|1656.6|1656.4|1656.6|1656|1656.8|1656.6|1656.4|1656|300
1608630860000|2020-12-22 09:54:20|1656.8|1656.2|1656.8|1656.4|1656.8|1656.4|1656.2|1655.8|1036
1608630870000|2020-12-22 09:54:30|1657|1656.6|1656.8|1656.2|1657.2|1656.8|1656.8|1656.2|839
1608630880000|2020-12-22 09:54:40|1657|1656.4|1657.2|1656.8|1657.2|1656.8|1656.8|1656.2|205
1608630890000|2020-12-22 09:54:50|1657|1656.6|1657.2|1656.8|1657.2|1656.8|1657|1656.6|0
1608630900000|2020-12-22 09:55:00|1657.4|1657|1657.8|1657.2|1658.2|1657.6|1657.4|1657|613
1608630910000|2020-12-22 09:55:10|1657.4|1657|1657|1656.6|1657.4|1657|1657|1656.6|512
1608630930000|2020-12-22 09:55:30|1656.8|1656.4|1657.2|1656.8|1657.2|1656.8|1656.6|1656.2|584
1608630940000|2020-12-22 09:55:40|1657|1656.6|1656.2|1655.8|1657.2|1656.6|1656.2|1655.8|397
1608630950000|2020-12-22 09:55:50|1656||1656.2||1656.2||1656||0
1608630960000|2020-12-22 09:56:00|1656|1655.6|1657.4|1656.8|1657.4|1657.2|1656|1655.6|2914
1608630970000|2020-12-22 09:56:10|1657.2|1656.6|1656.6|1656|1657.2|1656.6|1656.2|1655.8|458
1608630980000|2020-12-22 09:56:20|1656.4|1656.2|1656|1655.6|1656.8|1656.2|1656|1655.6|0
1608630990000|2020-12-22 09:56:30|1656.2|1655.4|1656|1655.4|1656.2|1655.6|1655.6|1655.2|15
1608631000000|2020-12-22 09:56:40|1655.8|1655.2|1655.6|1655.2|1656|1655.4|1655.6|1655.2|60
1608631010000|2020-12-22 09:56:50|1655.8|1655|1656.4|1655.8|1656.4|1656|1655.6|1655|569
1608631020000|2020-12-22 09:57:00|1656.2|1655.6|1657|1656.4|1657|1656.6|1656.2|1655.6|241
1608631030000|2020-12-22 09:57:10|1656.8|1656.6|1656.8|1656.2|1657|1656.6|1656.8|1656.2|300
1608631040000|2020-12-22 09:57:20|1657|1656.4|1657|1656.4|1657|1656.6|1656.8|1656.4|360
1608631050000|2020-12-22 09:57:30|1656.8|1656.6|1657|1656.4|1657|1656.6|1656.4|1656.2|499
1608631060000|2020-12-22 09:57:40|1656.8|1656.2|1657|1656.4|1657|1656.4|1656.8|1656.2|0
1608631070000|2020-12-22 09:57:50|1656.8|1656.6|1656.6|1656|1657|1656.6|1656.2|1655.8|783
1608631080000|2020-12-22 09:58:00|1656.8|1656.2|1656.4|1655.8|1656.8|1656.2|1656|1655.6|261
1608631090000|2020-12-22 09:58:10|1656.2|1656|1655.6|1655.2|1656.2|1656|1655.6|1655|0
1608631100000|2020-12-22 09:58:20|1655.8|1655|1655.8|1655.2|1655.8|1655.4|1655.6|1655|0
1608631110000|2020-12-22 09:58:30|1655.6|1655|1655.6|1655.2|1655.6|1655.2|1655.4|1655|511
1608631120000|2020-12-22 09:58:40|1655.2|1655|1654.6|1654|1655.2|1655|1654.4|1654|3786
1608631130000|2020-12-22 09:58:50|1654.4|1653.8|1654.2|1653.6|1654.6|1653.8|1654|1653.4|2000
1608631140000|2020-12-22 09:59:00|1654|1653.4|1654|1653.4|1654.2|1654|1653.8|1653.2|246
1608631150000|2020-12-22 09:59:10|1654.2|1653.6|1654.4|1653.8|1654.4|1653.8|1654.2|1653.6|2
1608631160000|2020-12-22 09:59:20|1654.6|1654|1655.4|1654.8|1655.4|1655|1654.6|1654|915
1608631170000|2020-12-22 09:59:30|1655.2|1654.6|1654.2|1653.6|1655.2|1654.6|1654|1653.4|654
1608631180000|2020-12-22 09:59:40|1654|1653.8|1652|1651.2|1654.4|1653.8|1652|1651.2|3844
1608631190000|2020-12-22 09:59:50|1651.8|1651.4|1649.2|1648.8|1651.8|1651.4|1648.8|1648.4|10141
1608631200000|2020-12-22 10:00:00|1649.4|1649|1651.8|1651.2|1652.4|1651.4|1649.4|1648.8|822
1608631210000|2020-12-22 10:00:10|1651.6|1651|1651.2|1650.4|1652|1651.8|1650.8|1650.2|151
1608631220000|2020-12-22 10:00:20|1651.4|1650.6|1651|1650.6|1651.6|1651|1650.8|1650.6|1452
1608631230000|2020-12-22 10:00:30|1651.2|1650.8|1651.4|1650.8|1651.6|1651|1651.2|1650.6|0
1608631240000|2020-12-22 10:00:40|1651.2|1650.6|1651|1650.4|1651.4|1650.8|1650.8|1650.2|700
1608631250000|2020-12-22 10:00:50|1651.2|1650.6|1650.8|1650.4|1651.8|1651.6|1650.8|1650.4|732
1608631260000|2020-12-22 10:01:00|1650.6|1650|1650.6|1650|1650.8|1650.2|1649.8|1649.2|575
1608631270000|2020-12-22 10:01:10|1650.8|1649.8|1650.8|1650.2|1650.8|1650.4|1650.6|1649.6|0
1608631280000|2020-12-22 10:01:20|1651.2|1650.4|1650.6|1650|1651.2|1650.8|1650.6|1650|555
1608631290000|2020-12-22 10:01:30|1650.8|1650.2|1649.8|1649.2|1651|1650.4|1649.8|1649.2|1992
1608631300000|2020-12-22 10:01:40|1650|1649.4|1649.8|1649.2|1650.2|1649.6|1649.8|1649.2|0
1608631310000|2020-12-22 10:01:50|1650|1649|1649|1648.4|1650.2|1649.6|1648.6|1648.4|1970
1608631320000|2020-12-22 10:02:00|1648.6|1648.2|1647|1646.4|1649|1648.2|1646|1645.6|3965
1608631330000|2020-12-22 10:02:10|1646.8|1646.6|1647|1646.4|1647|1646.6|1646.6|1646|2092
1608631340000|2020-12-22 10:02:20|1646.8|1646.2|1647.4|1646.8|1647.4|1646.8|1646.2|1645.6|484
1608631350000|2020-12-22 10:02:30|1647.2|1646.6|1646.8|1646|1647.2|1646.6|1645.8|1645.4|2452
1608631360000|2020-12-22 10:02:40|1646.6|1646.2|1646|1645.4|1646.8|1646.2|1645.6|1645.2|999
1608631370000|2020-12-22 10:02:50|1646.2|1645.2|1646|1645.4|1648|1647|1646|1645.2|6543
1608631380000|2020-12-22 10:03:00|1646.2|1645.2|1646.4|1645.8|1646.8|1646.4|1645.6|1645.2|2089
1608631390000|2020-12-22 10:03:10|1646.2|1645.6|1646.2|1645.6|1646.8|1646.2|1646.2|1645.6|40
1608631400000|2020-12-22 10:03:20|1646.4|1645.8|1646.6|1645.8|1646.8|1646.2|1646|1645.6|829
1608631410000|2020-12-22 10:03:30|1646.8|1646|1646.4|1645.8|1647|1646.2|1646|1645.6|0
1608631420000|2020-12-22 10:03:40|1646.6|1646|1646.4|1646|1647|1646.2|1645.8|1645.6|1647
1608631430000|2020-12-22 10:03:50|1646.6|1645.8|1646.4|1645.6|1646.8|1645.8|1645.8|1645.4|675
1608631440000|2020-12-22 10:04:00|1646.2|1645.2|1646|1645.2|1646.2|1645.6|1645.8|1645.2|0
1608631450000|2020-12-22 10:04:10|1646.2|1645.4|1646.2|1645.6|1646.2|1645.6|1646.2|1645.4|0
1608631460000|2020-12-22 10:04:20|1646.4|1645.8|1646.4|1645.6|1646.6|1646|1646.2|1645.6|299
1608631470000|2020-12-22 10:04:30|1646.2|1645.8|1646.6|1646|1646.6|1646.4|1646.2|1645.6|228
1608631480000|2020-12-22 10:04:40|1646.4|1645.8|1646.6|1646|1646.6|1646|1646.4|1645.8|0
1608631490000|2020-12-22 10:04:50|1646.4|1645.8|1648|1647.2|1648|1647.2|1646.4|1645.8|509
1608631500000|2020-12-22 10:05:00|1647.8||1647.8||1648||1647.6||0
1608631510000|2020-12-22 10:05:10|1647.6|1646.8|1647.8|1647.2|1648|1647.2|1647.4|1646.8|0
1608631520000|2020-12-22 10:05:20|1648|1647.4|1648.8|1648|1648.8|1648|1648|1647.4|293
1608631530000|2020-12-22 10:05:30|1649|1648.2|1649.4|1648.8|1649.4|1648.8|1649|1648.2|213
1608631540000|2020-12-22 10:05:40|1649.6|1649|1649.6|1649.2|1650.6|1650|1649.6|1649|982
1608631550000|2020-12-22 10:05:50|1649.4|1649|1649.8|1649.2|1650|1649.2|1649.2|1648.4|376
1608631560000|2020-12-22 10:06:00|1650|1649.4|1650.2|1649.6|1651.2|1650.4|1649.8|1649.4|533
1608631570000|2020-12-22 10:06:10|1650|1649.4|1650.8|1650|1651|1650.2|1649.8|1649.2|0
1608631580000|2020-12-22 10:06:20|1651|1650.2|1651.2|1650.4|1651.6|1651.2|1651|1650.2|675
1608631590000|2020-12-22 10:06:30|1651|1650.6|1651.6|1650.8|1651.8|1651.2|1651|1650.4|890
1608631600000|2020-12-22 10:06:40|1651.4|1650.6|1651.2|1650.8|1651.6|1651|1651.2|1650.4|0
1608631610000|2020-12-22 10:06:50|1651.4|1651|1651.6|1650.8|1651.6|1651|1651.2|1650.6|0
1608631620000|2020-12-22 10:07:00|1651.4|1650.6|1651.2|1650.6|1651.4|1650.8|1651.2|1650.6|0
1608631630000|2020-12-22 10:07:10|1651.4|1650.8|1651.2|1650.6|1651.4|1650.8|1651.2|1650.4|0
1608631640000|2020-12-22 10:07:20|1651.4|1650.4|1651.2|1650.6|1651.6|1651|1651.2|1650.4|0
1608631650000|2020-12-22 10:07:30|1651.4|1650.8|1651.2|1650.8|1651.6|1651|1651.2|1650.6|98
1608631660000|2020-12-22 10:07:40|1651.4|1650.6|1651.2|1650.6|1651.4|1650.8|1651|1650.4|0
1608631670000|2020-12-22 10:07:50|1651|1650.4|1649|1648.4|1651|1650.4|1648.8|1648.2|1604
1608631680000|2020-12-22 10:08:00|1648.8|1648.6|1650.6|1650|1650.6|1650.2|1648.8|1648.4|4114
1608631690000|2020-12-22 10:08:10|1650.4|1649.8|1650.6|1650|1650.6|1650.2|1650.4|1649.8|220
1608631700000|2020-12-22 10:08:20|1650.4|1649.8|1650.6|1650|1650.6|1650|1650.4|1649.8|0
1608631710000|2020-12-22 10:08:30|1650.4|1649.8|1650.6|1650.2|1650.6|1650.2|1650|1649.4|252
1608631720000|2020-12-22 10:08:40|1650.4|1650|1650.4|1650.2|1650.6|1650.2|1650|1649.4|423
1608631730000|2020-12-22 10:08:50|1650.6|1650|1651.4|1650.8|1651.6|1650.8|1650.4|1649.8|531
1608631740000|2020-12-22 10:09:00|1651.2|1650.6|1650.8|1650.4|1651.2|1650.6|1650.8|1650.2|371
1608631750000|2020-12-22 10:09:10|1651|1650.2|1651.2|1650.6|1651.2|1650.6|1650.8|1650.2|3500
1608631760000|2020-12-22 10:09:20|1651|1650.4|1651|1650.2|1651.2|1650.6|1650.8|1650.2|119
1608631770000|2020-12-22 10:09:30|1650.8|1650.4|1650.8|1650.2|1651.2|1650.6|1650.8|1650.2|0
1608631780000|2020-12-22 10:09:40|1651|1650.4|1650.6|1649.8|1651|1650.4|1650.4|1649.8|204
1608631790000|2020-12-22 10:09:50|1650.4|1649.6|1650|1649.4|1650.4|1649.6|1649.8|1649.2|666
1608631800000|2020-12-22 10:10:00|1650.2|1649.2|1649.8|1649|1650.2|1649.2|1649.6|1649|0
1608631810000|2020-12-22 10:10:10|1650|1649.2|1651.2|1650.6|1651.2|1650.6|1650|1649.2|1347
1608631820000|2020-12-22 10:10:20|1650.8|1650.4|1650.6|1650|1651.2|1650.4|1650.4|1649.8|800
1608631830000|2020-12-22 10:10:30|1650.4|1649.8|1652|1651.4|1652.2|1651.8|1650.4|1649.8|929
1608631840000|2020-12-22 10:10:40|1652.2|1651|1651.6|1651|1652.2|1651|1651.4|1650.8|400
1608631850000|2020-12-22 10:10:50|1651.4|1650.8|1650.4|1649.8|1651.4|1650.8|1650.4|1649.8|640
1608631860000|2020-12-22 10:11:00|1650.6|1650|1650|1649.4|1650.6|1650|1650|1649.4|0
1608631870000|2020-12-22 10:11:10|1650.2|1649.6|1650.4|1649.8|1650.6|1649.8|1650|1649.6|187
1608631880000|2020-12-22 10:11:20|1650.2|1649.6|1650|1649.4|1650.4|1649.8|1650|1649.4|0
1608631890000|2020-12-22 10:11:30|1650.2|1649.6|1649.6|1649|1650.2|1649.6|1649.4|1649|431
1608631900000|2020-12-22 10:11:40|1649.4|1649.2|1650.2|1649.6|1650.2|1649.6|1649.4|1649|1410
1608631910000|2020-12-22 10:11:50|1650|1649.4|1649.6|1649|1650|1649.4|1649.4|1649|0
1608631920000|2020-12-22 10:12:00|1649.8|1649.2|1650|1649.4|1650|1649.4|1649.6|1649.2|0
1608631930000|2020-12-22 10:12:10|1650.2|1649.6|1650.4|1649.8|1650.4|1649.8|1650|1649.6|0
1608631940000|2020-12-22 10:12:20|1650.6|1650|1650.6|1649.8|1650.6|1650|1650.2|1649.8|165
1608631950000|2020-12-22 10:12:30|1650.4||1650.4||1650.4||1650.4||0
1608631960000|2020-12-22 10:12:40|1650.6|1650|1650.8|1650.2|1650.8|1650.4|1650.4|1650|4
1608631970000|2020-12-22 10:12:50|1651|1650.4|1653.6|1653|1653.6|1653|1651|1650.4|2895
1608631980000|2020-12-22 10:13:00|1653.4|1652.8|1653|1652.6|1653.6|1653|1652.8|1652.6|2698
1608631990000|2020-12-22 10:13:10|1652.8|1652.4|1652.8|1652.2|1653|1652.6|1652.4|1652|1080
1608632000000|2020-12-22 10:13:20|1653|1652.4|1652.8|1652.4|1653|1652.4|1652.4|1651.8|30
1608632010000|2020-12-22 10:13:30|1652.6|1652.2|1653|1652.6|1653|1652.6|1652.4|1651.8|131
1608632020000|2020-12-22 10:13:40|1652.8|1652.4|1653|1652.4|1653|1652.4|1652.8|1652.4|0
1608632030000|2020-12-22 10:13:50|1652.8|1652.2|1652.8|1652.4|1653|1652.4|1652.6|1652|0
1608632040000|2020-12-22 10:14:00|1653|1652.2|1653|1652.4|1653.6|1652.8|1652.8|1652.2|260
1608632050000|2020-12-22 10:14:10|1653.2|1652.6|1653.4|1652.8|1653.4|1652.8|1653|1652.4|0
1608632060000|2020-12-22 10:14:20|1653.2|1652.6|1653.6|1652.8|1653.6|1652.8|1653.2|1652.6|0
1608632070000|2020-12-22 10:14:30|1653.4|1653|1653.4|1652.8|1653.4|1653.2|1653.4|1652.8|0
1608632080000|2020-12-22 10:14:40|1653.6|1653|1653.4|1652.8|1653.6|1653|1653.2|1652.8|0
1608632090000|2020-12-22 10:14:50|1653.2|1652.6|1653.2|1652.6|1653.4|1653|1652.8|1652.6|1577
1608632100000|2020-12-22 10:15:00|1653.4|1652.8|1653.6|1653.2|1653.6|1653.4|1653.4|1652.8|600
1608632110000|2020-12-22 10:15:10|1653.4|1653|1653.4|1653|1653.8|1653.6|1653|1652.6|3653
1608632120000|2020-12-22 10:15:20|1653.6|1652.8|1653.2|1652.6|1653.6|1653|1653|1652.6|738
1608632130000|2020-12-22 10:15:30|1653.4|1652.8|1653.4|1652.8|1653.4|1652.8|1653.2|1652.8|0
1608632140000|2020-12-22 10:15:40|1653.2|1652.6|1653.2|1652.6|1653.2|1652.6|1653|1652.6|899
1608632150000|2020-12-22 10:15:50|1653.4|1652.8|1653.4|1653.2|1653.4|1653.2|1653.4|1652.8|0
1608632160000|2020-12-22 10:16:00||1653||1653||1653||1653|0
1608632170000|2020-12-22 10:16:10|1653.2|1652.8|1652.4|1651.8|1653.2|1652.8|1652.2|1651.6|2258
1608632180000|2020-12-22 10:16:20|1652.2|1651.6|1652.4|1652|1652.8|1652.4|1652|1651.4|758
1608632190000|2020-12-22 10:16:30|1652.6|1652.2|1652.8|1652.2|1652.8|1652.6|1652.6|1652.2|300
1608632200000|2020-12-22 10:16:40|1652.6|1652|1652.6|1652.2|1652.8|1652.2|1652.6|1652|0
1608632210000|2020-12-22 10:16:50|1652.8|1652.4|1652.8|1652.2|1652.8|1652.4|1652.8|1652.2|0
1608632220000|2020-12-22 10:17:00|1653|1652.4|1653.8|1653.2|1654|1653.4|1653|1652.4|458
1608632230000|2020-12-22 10:17:10|1653.6|1653|1653.8|1653.4|1654|1653.4|1653|1652.6|2255
1608632240000|2020-12-22 10:17:20|1654|1653.6|1653.6|1653.2|1654.2|1653.8|1653.6|1653.2|400
1608632250000|2020-12-22 10:17:30|1653.8|1653.4|1654|1653.6|1654.2|1653.6|1653.8|1653.4|0
1608632260000|2020-12-22 10:17:40|1654.2|1653.4|1654.2|1653.6|1654.2|1653.6|1653.8|1653.4|57
1608632270000|2020-12-22 10:17:50|1654|1653.4|1654.2|1653.6|1654.2|1653.6|1653.8|1653.4|0
1608632280000|2020-12-22 10:18:00|1654.4|1653.8|1655.4|1654.8|1655.4|1654.8|1654.4|1653.8|849
1608632290000|2020-12-22 10:18:10|1655.2|1654.6|1655.2|1654.4|1655.4|1654.6|1654.8|1654.4|558
1608632300000|2020-12-22 10:18:20|1655.4|1654.6|1655.2|1654.8|1655.4|1654.8|1655.2|1654.6|0
1608632310000|2020-12-22 10:18:30|1655.4|1654.6|1655|1654.4|1655.4|1654.6|1654.8|1654.2|1018
1608632320000|2020-12-22 10:18:40|1654.8|1654.2|1655.2|1654.8|1655.2|1654.8|1654.8|1654.2|0
1608632330000|2020-12-22 10:18:50|1655|1654.6|1655|1654.4|1655.2|1654.6|1655|1654.4|0
1608632340000|2020-12-22 10:19:00|1655.2|1654.6|1655|1654.4|1655.2|1654.6|1655|1654.4|0
1608632350000|2020-12-22 10:19:10|1654.6|1654.2|1654.6|1654|1654.6|1654.2|1654.4|1654|1300
1608632360000|2020-12-22 10:19:20|1654.4|1653.8|1654.4|1654|1654.4|1654|1654.2|1653.8|485
1608632370000|2020-12-22 10:19:30|1654.2|1653.8|1654.2|1653.6|1654.2|1653.8|1654|1653.4|0
1608632400000|2020-12-22 10:20:00|1654|1653.4|1654|1653.4|1654.2|1653.6|1653.8|1653.4|0
1608632410000|2020-12-22 10:20:10|1653.8|1653.2|1652.2|1651.8|1653.8|1653.2|1652|1651.4|2189
1608632420000|2020-12-22 10:20:20|1652.4|1652|1653|1652.6|1653.2|1652.6|1652.4|1652|1274
1608632430000|2020-12-22 10:20:30|1652.8|1652.8|1653|1652.6|1653.2|1652.8|1652.8|1652.6|587
1608632440000|2020-12-22 10:20:40|1653.2|1652.8|1653.4|1652.8|1653.6|1653|1653.2|1652.8|500
1608632450000|2020-12-22 10:20:50|1653.6|1653|1653.6|1653.4|1653.6|1653.4|1653.6|1653|0
1608632460000|2020-12-22 10:21:00|1653.8|1653.2|1654|1653.4|1654.4|1653.8|1653.8|1653.2|954
1608632470000|2020-12-22 10:21:10|1654.2|1653.6|1654.6|1654|1654.8|1654|1654|1653.4|0
1608632480000|2020-12-22 10:21:20|1654.8|1654.2|1654.8|1654.2|1654.8|1654.2|1654.6|1654.2|0
1608632490000|2020-12-22 10:21:30|1654.6|1654|1654.4|1654|1654.6|1654.2|1654.2|1653.6|2114
1608632500000|2020-12-22 10:21:40|1654.6|1653.8|1654.6|1654|1654.6|1654|1654.4|1653.8|0
1608632520000|2020-12-22 10:22:00|1654.8|1654.2|1654.6|1654.2|1654.8|1654.2|1654.6|1654|0
1608632530000|2020-12-22 10:22:10|1654.8|1654|1654.6|1654|1654.8|1654.4|1654.6|1654|0
1608632540000|2020-12-22 10:22:20|1654.8|1654.2|1654.6|1654.2|1654.8|1654.2|1654.6|1654|0
1608632550000|2020-12-22 10:22:30|1654.8|1654|1654.8|1654.2|1654.8|1654.4|1654.8|1654|300
1608632560000|2020-12-22 10:22:40|1654.6|1654|1654.6|1654|1654.6|1654|1654.6|1654|0
1608632570000|2020-12-22 10:22:50|1654.8|1654.2|1654.8|1654.2|1654.8|1654.2|1654.8|1654.2|0
1608632580000|2020-12-22 10:23:00||1654.4||1654.2||1654.4||1654.2|0
1608632590000|2020-12-22 10:23:10|1654.6|1654|1654.4|1653.8|1654.6|1654|1654.4|1653.8|628
1608632600000|2020-12-22 10:23:20|1654.6|1654|1654.4|1653.8|1654.6|1654|1654.4|1653.8|0
1608632610000|2020-12-22 10:23:30|1654.6|1654|1654.6|1654.2|1654.6|1654.2|1654.4|1653.8|0
1608632620000|2020-12-22 10:23:40|1654.8|1654|1654.6|1654.2|1654.8|1654.4|1654.6|1654|0
1608632630000|2020-12-22 10:23:50|1654.4|1654|1654.4|1654|1654.6|1654|1654.4|1653.8|595
1608632640000|2020-12-22 10:24:00|1654.6|1653.8|1654.4|1654|1654.8|1654.2|1654.4|1653.8|937
1608632650000|2020-12-22 10:24:10|1654.2|1653.8|1654.8|1654.2|1654.8|1654.4|1654.2|1653.8|507
1608632660000|2020-12-22 10:24:20|1654.6|1654.4|1654.4|1654.2|1654.8|1654.4|1654.4|1654.2|1100
1608632670000|2020-12-22 10:24:30|1654.2|1654|1653.6|1653|1654.2|1654|1653.2|1652.8|3355
1608632680000|2020-12-22 10:24:40|1653.4||1653.2||1653.6||1653.2||93
1608632690000|2020-12-22 10:24:50|1653|1652.6|1653.4|1652.8|1653.6|1653|1653|1652.4|100
1608632700000|2020-12-22 10:25:00|1653.2|1653|1653.2|1652.8|1653.6|1653|1653|1652.6|356
1608632710000|2020-12-22 10:25:10|1653.4|1652.6|1653.6|1653|1653.6|1653|1653.2|1652.6|0
1608632720000|2020-12-22 10:25:20||1653.2||1653||1653.2||1653|0
1608632730000|2020-12-22 10:25:30|1653.4|1652.8|1653|1652.4|1653.4|1652.8|1652.8|1652.4|967
1608632740000|2020-12-22 10:25:40|1653.2|1652.6|1653.4|1653|1653.4|1653.2|1653.2|1652.6|225
1608632750000|2020-12-22 10:25:50|1653.6|1653.2|1654.4|1654|1654.8|1654.2|1653.6|1653.2|1196
1608632760000|2020-12-22 10:26:00|1654.2|1653.8|1653.8|1653.2|1654.2|1653.8|1653.6|1653.2|1364
1608632770000|2020-12-22 10:26:10|1653.6|1653.4|1653.6|1653.2|1653.8|1653.4|1653.4|1653.2|0
1608632790000|2020-12-22 10:26:30|1653.8|1653.4|1654.6|1654|1654.8|1654.2|1653.6|1653.4|3644
1608632800000|2020-12-22 10:26:40|1654.8|1654.2|1654|1653.4|1654.8|1654.4|1653.8|1653.4|2548
1608632810000|2020-12-22 10:26:50|1653.8|1653|1653.8|1653.4|1653.8|1653.4|1653.2|1652.6|4527
1608632820000|2020-12-22 10:27:00|1654|1653.2|1653.6|1653.2|1654|1653.4|1653.6|1653.2|0
1608632830000|2020-12-22 10:27:10|1653.8|1653.4|1653.8|1653.4|1654|1653.6|1653.6|1653.2|0
1608632840000|2020-12-22 10:27:20|1653.6|1653.2|1653.4|1652.8|1653.6|1653.2|1653.2|1652.6|891
1608632850000|2020-12-22 10:27:30|1653.2|1653|1653.6|1653|1653.8|1653.2|1653.2|1652.8|0
1608632860000|2020-12-22 10:27:40|1653.4||1653.4||1653.6||1653.4||0
1608632870000|2020-12-22 10:27:50|1653.6|1653.2|1653.6|1653|1653.8|1653.4|1653.4|1653|449
1608632880000|2020-12-22 10:28:00|1653.4|1653.2|1653.8|1653.2|1653.8|1653.4|1653.4|1653.2|189
1608632890000|2020-12-22 10:28:10|1653.6|1653|1653.8|1653.4|1653.8|1653.4|1653.2|1652.8|649
1608632900000|2020-12-22 10:28:20|1654|1653.6|1654.4|1653.8|1654.4|1654|1654|1653.6|725
1608632910000|2020-12-22 10:28:30|1654.2|1653.6|1654.2|1653.6|1654.2|1653.8|1654|1653.6|59
1608632920000|2020-12-22 10:28:40|1654.4|1653.8|1654.4|1654|1654.8|1654.6|1654.4|1653.6|400
1608632930000|2020-12-22 10:28:50|1654.6||1654.4||1654.6||1654.4||0
1608632940000|2020-12-22 10:29:00|1654.6|1654.2|1654.6|1654|1654.6|1654.2|1654.6|1654|0
1608632950000|2020-12-22 10:29:10|1654.8|1654.2|1654.8|1654.2|1654.8|1654.2|1654.6|1654|120
1608632960000|2020-12-22 10:29:20|1655|1654.4|1654.8|1654.2|1655|1654.4|1654.8|1654.2|432
1608632970000|2020-12-22 10:29:30|1655|1654.4|1654.2|1653.8|1655|1654.6|1654|1653.6|1720
1608632980000|2020-12-22 10:29:40|1654|1653.6|1653.4|1653|1654.2|1653.6|1653.4|1652.8|0
1608632990000|2020-12-22 10:29:50|1653.6|1653.2|1653.8|1653.4|1654|1653.6|1653.6|1653|135
1608633000000|2020-12-22 10:30:00|1653.6|1653.2|1653|1652.4|1654|1653.6|1652.8|1652.4|59
1608633010000|2020-12-22 10:30:10|1653.2|1652.6|1653|1652.6|1653.4|1652.8|1652.2|1651.8|3758
1608633020000|2020-12-22 10:30:20|1652.8|1652.4|1653|1652.4|1653|1652.4|1652.4|1652.2|202
1608633030000|2020-12-22 10:30:30|1652.8|1652.6|1653.2|1652.8|1653.4|1653|1652.8|1652.4|667
1608633040000|2020-12-22 10:30:40|1653.4|1652.6|1653.4|1652.8|1653.8|1653.4|1653.2|1652.6|747
1608633050000|2020-12-22 10:30:50|1653.6|1653|1653.4|1652.8|1653.6|1653.2|1653.4|1652.8|0
1608633060000|2020-12-22 10:31:00|1653.2|1652.6|1652.6|1652|1653.4|1652.6|1652.4|1651.8|514
1608633070000|2020-12-22 10:31:10|1652.4|1652.2|1652.6|1652|1652.6|1652.2|1652.4|1652|202
1608633080000|2020-12-22 10:31:20|1652.8|1652.2|1653|1652.4|1653|1652.6|1652.6|1652.2|12
1608633090000|2020-12-22 10:31:30|1652.8|1652.2|1652.4|1651.8|1652.8|1652.2|1652.4|1651.8|0
1608633100000|2020-12-22 10:31:40|1652.2|1651.6|1651.8|1651.4|1652.2|1651.6|1651|1650.8|941
1608633110000|2020-12-22 10:31:50|1652|1651.6|1651.6|1651.2|1652.2|1651.6|1651.2|1651|406
1608633120000|2020-12-22 10:32:00|1651.4|1651|1651.6|1651|1651.8|1651.4|1651.4|1651|0
1608633130000|2020-12-22 10:32:10|1651.4|1651.2|1651.6|1651|1651.6|1651.2|1651.4|1651|0
1608633140000|2020-12-22 10:32:20|1651.4|1650.8|1650.8|1650.4|1651.4|1650.8|1650.8|1650.4|419
1608633150000|2020-12-22 10:32:30|1651|1650.6|1651.4|1651|1651.4|1651|1651|1650.6|849
1608633160000|2020-12-22 10:32:40|1651.6|1650.8|1650.4|1650|1651.6|1651|1650.4|1650|612
1608633170000|2020-12-22 10:32:50|1650.2|1649.8|1650|1649.4|1650.4|1649.8|1649.8|1649.4|600
1608633180000|2020-12-22 10:33:00|1649.8|1649.6|1651.2|1650.8|1651.2|1650.8|1649.8|1649.4|525
1608633190000|2020-12-22 10:33:10|1651.4|1650.6|1651.4|1650.8|1651.4|1650.8|1651|1650.6|0
1608633200000|2020-12-22 10:33:20|1651.2|1651|1650.8|1650.4|1651.2|1651.2|1650.6|1650.2|0
1608633210000|2020-12-22 10:33:30|1650.6|1650.2|1651.2|1650.8|1651.4|1650.8|1650.4|1650|131
1608633220000|2020-12-22 10:33:40|1651|1650.6|1651.4|1650.8|1651.4|1650.8|1650.8|1650.4|853
1608633230000|2020-12-22 10:33:50|1651.2|1650.6|1651|1650.4|1651.4|1650.8|1650.6|1650.4|348
1608633240000|2020-12-22 10:34:00|1651.2|1650.6|1651.2|1650.6|1651.2|1650.8|1650.8|1650.4|0
1608633250000|2020-12-22 10:34:10|1651.4|1650.8|1651.4|1650.8|1651.6|1651|1651.2|1650.8|0
1608633260000|2020-12-22 10:34:20|1651.2|1650.6|1651|1650.6|1651.4|1650.8|1650.8|1650.4|0
1608633270000|2020-12-22 10:34:30|1651.2|1650.8|1651.2|1650.8|1651.4|1650.8|1650.8|1650.4|0
1608633280000|2020-12-22 10:34:40|1651.4|1651|1652.2|1651.6|1652.4|1652|1651.4|1650.8|854
1608633290000|2020-12-22 10:34:50|1652|1651.4|1651.8|1651.2|1652.2|1651.8|1651.2|1650.8|3685
1608633300000|2020-12-22 10:35:00|1652|1651.4|1651.8|1651.2|1652.2|1651.8|1651.6|1651.2|522
1608633310000|2020-12-22 10:35:10|1652|1651.4|1652.2|1651.6|1652.4|1651.8|1651.8|1651.2|0
1608633320000|2020-12-22 10:35:20|1652.4|1651.8|1652.2|1651.6|1652.4|1652.2|1652.2|1651.6|200
1608633330000|2020-12-22 10:35:30|1652.4|1651.8|1652.4|1651.8|1652.4|1652|1652|1651.6|910
1608633340000|2020-12-22 10:35:40|1652.2|1651.6|1652|1651.6|1652.2|1651.6|1652|1651.6|10
1608633350000|2020-12-22 10:35:50|1652.2|1651.8|1652|1651.8|1652.4|1651.8|1652|1651.8|15
1608633360000|2020-12-22 10:36:00||1651.6||1651.6||1651.6||1651.6|583
1608633370000|2020-12-22 10:36:10|1652.2|1651.8|1652.2|1651.6|1652.4|1652|1652|1651.6|15
1608633380000|2020-12-22 10:36:20|1652.4|1651.8|1652.6|1652.2|1652.8|1652.4|1652.2|1651.8|242
1608633390000|2020-12-22 10:36:30|1652.4|1652|1652.6|1652.2|1652.6|1652.2|1652.4|1652|0
1608633400000|2020-12-22 10:36:40|1652.8|1652|1653|1652.6|1653.2|1652.8|1652.8|1652|408
1608633410000|2020-12-22 10:36:50|1653.2|1652.8|1653.6|1653|1653.8|1653.2|1653.2|1652.6|212
1608633420000|2020-12-22 10:37:00|1653.4|1652.8|1653.2|1652.8|1653.4|1652.8|1653|1652.6|190
1608633430000|2020-12-22 10:37:10|1653|1652.6|1652.4|1651.8|1653|1652.6|1652.2|1651.8|935
1608633440000|2020-12-22 10:37:20|1652.6|1652|1652.2|1651.6|1652.6|1652|1651.8|1651.4|2654
1608633450000|2020-12-22 10:37:30|1652.4|1651.8|1652.2|1651.6|1652.6|1652|1652|1651.4|720
1608633460000|2020-12-22 10:37:40|1652.4|1651.8|1652.4|1652|1652.4|1652|1652|1651.6|0
1608633470000|2020-12-22 10:37:50||1652.2||1651.8||1652.2||1651.8|0
1608633480000|2020-12-22 10:38:00|1652.2|1651.6|1652|1651.4|1652.4|1651.6|1651.8|1651.4|698
1608633490000|2020-12-22 10:38:10|1652.2|1651.6|1652.2|1651.6|1652.2|1651.6|1652.2|1651.6|0
1608633500000|2020-12-22 10:38:20|1652.4|1651.8|1652.4|1652|1652.4|1652|1652.2|1651.8|0
1608633510000|2020-12-22 10:38:30|1652.2|1651.8|1652.4|1651.8|1652.4|1651.8|1652|1651.6|1058
1608633530000|2020-12-22 10:38:50|1652.2|1651.6|1652.4|1651.8|1652.4|1651.8|1652|1651.6|45
1608633540000|2020-12-22 10:39:00|1652.2|1652|1652.4|1651.8|1652.4|1652.2|1652.2|1651.8|0
1608633550000|2020-12-22 10:39:10|1652.2|1651.6|1652.2|1651.6|1652.4|1651.8|1652|1651.6|0
1608633560000|2020-12-22 10:39:20|1652|1651.8|1652.2|1651.8|1652.2|1651.8|1652|1651.8|0
1608633570000|2020-12-22 10:39:30||1652||1652||1652||1652|0
1608633580000|2020-12-22 10:39:40|1652|1651.8|1652|1651.6|1652|1651.8|1651.8|1651.6|420
1608633590000|2020-12-22 10:39:50|1652.2|1651.8|1652.2|1651.8|1652.2|1651.8|1652|1651.6|0
1608633600000|2020-12-22 10:40:00|1652.4|1652|1652.6|1652|1652.8|1652.6|1652.4|1651.8|1763
1608633610000|2020-12-22 10:40:10|1652.8|1652.2|1652.8|1652.2|1652.8|1652.4|1652.6|1652.2|0
1608633620000|2020-12-22 10:40:20|1652.6|1652.4|1652.8|1652.2|1652.8|1652.4|1652.4|1652.2|0
1608633630000|2020-12-22 10:40:30|1652.6||1652.8||1652.8||1652.6||0
1608633640000|2020-12-22 10:40:40|1653.4|1652.4|1654.8|1654.2|1655|1654.4|1653.4|1652.2|24448
1608633650000|2020-12-22 10:40:50|1655|1654.4|1655.4|1654.6|1655.6|1655.2|1654.8|1654.2|2792
1608633660000|2020-12-22 10:41:00|1655.2|1654.8|1654.8|1654|1655.4|1654.8|1654.8|1654|808
1608633670000|2020-12-22 10:41:10|1654.6|1654.2|1654.8|1654.4|1654.8|1654.4|1654.4|1654.2|269
1608633680000|2020-12-22 10:41:20|1654.6|1654.2|1654.6|1654.2|1654.6|1654.2|1654.4|1654|842
1608633690000|2020-12-22 10:41:30||1654||1654.2||1654.2||1654|140
1608633700000|2020-12-22 10:41:40|1654.8||1654.8||1654.8||1654.8||0
1608633710000|2020-12-22 10:41:50|1654.6||1654.8||1654.8||1654.6||703
1608633730000|2020-12-22 10:42:10|1654.6|1654|1654|1653.4|1654.6|1654|1653.8|1653.4|3692
1608633740000|2020-12-22 10:42:20|1654.4|1653.6|1654.2|1653.4|1654.4|1653.8|1654|1653.4|51
1608633750000|2020-12-22 10:42:30|1654||1654||1654||1654||21
1608633760000|2020-12-22 10:42:40|1654.2|1653.6|1654.2|1653.6|1654.2|1653.6|1654|1653.4|0
1608633770000|2020-12-22 10:42:50|1654||1654.2||1654.2||1654||0
1608633780000|2020-12-22 10:43:00|1654||1654.2||1654.2||1654||15
1608633790000|2020-12-22 10:43:10|1654|1653.8|1653.6|1653.2|1654.2|1653.8|1653.6|1653|1153
1608633800000|2020-12-22 10:43:20|1653.8|1653|1653.8|1653.2|1654|1653.2|1653.6|1653|0
1608633810000|2020-12-22 10:43:30|1654|1653|1653.6|1653|1654|1653.2|1653.4|1652.8|1154
1608633820000|2020-12-22 10:43:40|1653.4|1653.2|1653.6|1653.2|1653.6|1653.2|1653.4|1653|212
1608633830000|2020-12-22 10:43:50|1653.4|1653|1653.6|1653|1653.6|1653.2|1653.4|1653|0
1608633840000|2020-12-22 10:44:00|1653.4|1653.2|1653.6|1653.2|1653.6|1653.2|1653.4|1653.2|0
1608633850000|2020-12-22 10:44:10|1653.8|1653.4|1654|1653.6|1654|1653.8|1653.8|1653.4|845
1608633860000|2020-12-22 10:44:20|1653.8|1653.4|1653.6|1653.4|1653.8|1653.4|1653.6|1653.2|239
1608633870000|2020-12-22 10:44:30|1653.8|1653.2|1653.8|1653.2|1653.8|1653.2|1653.4|1652.8|201
1608633880000|2020-12-22 10:44:40|1654|1653.4|1654|1653.4|1654|1653.6|1653.8|1653.4|68
1608633890000|2020-12-22 10:44:50|1653.8||1654||1654||1653.8||0
1608633900000|2020-12-22 10:45:00|1653.8|1653.6|1654|1653.4|1654|1653.6|1653.8|1653.4|70
1608633910000|2020-12-22 10:45:10|1653.8|1653.6|1654|1653.4|1654|1653.6|1653.8|1653.4|0
1608633920000|2020-12-22 10:45:20|1653.8|1653.2|1653.6|1653|1653.8|1653.2|1653.6|1653|495
1608633930000|2020-12-22 10:45:30|1653.4|1652.8|1653|1652.4|1653.4|1653|1653|1652.4|1210
1608633940000|2020-12-22 10:45:40|1652.8|1652.6|1652.8|1652.6|1652.8|1652.6|1652.8|1652.4|0
1608633950000|2020-12-22 10:45:50|1653|1652.8|1653.4|1652.8|1653.4|1653.2|1653|1652.8|49
1608633960000|2020-12-22 10:46:00|1653.6|1653|1653.8|1653.4|1653.8|1653.4|1653.6|1652.8|1159
1608633980000|2020-12-22 10:46:20|1654||1654||1654||1653.8||0
1608633990000|2020-12-22 10:46:30||1653.6||1653.6||1653.6||1653.6|0
1608634000000|2020-12-22 10:46:40|1653.8|1653.4|1653.6|1653|1653.8|1653.4|1653.4|1653|652
1608634010000|2020-12-22 10:46:50|1653.4|1653.2|1653.6|1653|1654|1653.4|1653.4|1653|400
1608634020000|2020-12-22 10:47:00|1653.8|1653.2|1653.6|1653|1653.8|1653.2|1653.4|1653|30
1608634030000|2020-12-22 10:47:10|1653.2|1652.8|1653|1652.4|1653.6|1653|1652.8|1652.4|2320
1608634040000|2020-12-22 10:47:20|1652.8|1652.2|1652.6|1652.2|1652.8|1652.6|1652.2|1651.6|8634
1608634050000|2020-12-22 10:47:30|1652.8|1652.6|1651.8|1651.4|1652.8|1652.6|1651.8|1651.4|4362
1608634060000|2020-12-22 10:47:40|1651.6|1651.2|1653|1652.6|1653|1652.6|1651|1650.8|2115
1608634070000|2020-12-22 10:47:50|1652.8|1652.4|1652.8|1652.4|1653|1652.6|1652.4|1652|401
1608634080000|2020-12-22 10:48:00|1652.6|1652.2|1652.4|1652|1652.6|1652.2|1651.8|1651.4|2904
1608634090000|2020-12-22 10:48:10|1652.2|1651.8|1652.4|1652|1652.6|1652|1652|1651.6|0
1608634100000|2020-12-22 10:48:20|1652.2|1651.8|1652|1651.6|1652.4|1651.8|1651.8|1651.4|136
1608634110000|2020-12-22 10:48:30|1652.2|1651.8|1652.4|1652|1652.4|1652|1652.2|1651.8|160
1608634120000|2020-12-22 10:48:40|1652.2|1651.8|1652|1651.6|1652.4|1652|1652|1651.6|1000
1608634130000|2020-12-22 10:48:50|1652.2|1651.8|1652.6|1652.2|1652.8|1652.2|1652|1651.6|699
1608634140000|2020-12-22 10:49:00|1652.4|1652|1652.6|1652.2|1652.6|1652.2|1652.2|1651.8|400
1608634150000|2020-12-22 10:49:10|1652.8|1652.4|1652.6|1652.4|1652.8|1652.6|1652.6|1652.4|1448
1608634160000|2020-12-22 10:49:20|1652.8|1652.6|1653.2|1652.6|1653.4|1653|1652.6|1652.6|671
1608634170000|2020-12-22 10:49:30|1653.4|1652.8|1653.4|1653|1653.4|1653|1653|1652.6|149
1608634180000|2020-12-22 10:49:40|1653.2|1652.8|1653.6|1653.2|1653.8|1653.2|1653.2|1652.6|635
1608634190000|2020-12-22 10:49:50|1653.8|1653.4|1659.2|1658.6|1661|1660.6|1653.8|1653.2|16860
1608634200000|2020-12-22 10:50:00|1659.4|1658.8|1660|1659.2|1660.6|1660|1658|1657.4|5582
1608634210000|2020-12-22 10:50:10|1659.8|1659|1657.6|1657|1660|1659.4|1657.6|1657|2005
1608634220000|2020-12-22 10:50:20|1657.4|1656.8|1654.4|1653.8|1657.8|1657.2|1654|1653.4|6098
1608634230000|2020-12-22 10:50:30|1654.6|1653.6|1654.4|1653.6|1655.6|1655|1654.4|1653.6|880
1608634240000|2020-12-22 10:50:40|1654.2|1653.8|1655.8|1655|1656|1655.4|1654|1653.2|2994
1608634250000|2020-12-22 10:50:50|1656|1655.6|1656.6|1656|1657|1656.4|1655.8|1655|2248
1608634260000|2020-12-22 10:51:00|1656.4|1656.2|1656.4|1655.8|1656.6|1656.2|1656|1655.4|200
1608634270000|2020-12-22 10:51:10|1656.6|1656|1656.4|1655.8|1657.2|1656.6|1656.4|1655.8|30
1608634280000|2020-12-22 10:51:20|1656.2|1655.6|1656.4|1655.8|1656.8|1656.2|1655.2|1654.6|672
1608634290000|2020-12-22 10:51:30|1656.6|1656|1656|1655.4|1656.8|1656.2|1655.6|1655|563
1608634300000|2020-12-22 10:51:40|1655.8|1655.2|1655.4|1654.8|1656|1655.4|1654.8|1654.2|1730
1608634310000|2020-12-22 10:51:50|1655.2|1654.6|1655.2|1654.4|1655.6|1655|1655|1654.2|212
1608634320000|2020-12-22 10:52:00|1655|1654.2|1655.8|1655.2|1655.8|1655.4|1654.8|1654.2|275
1608634330000|2020-12-22 10:52:10|1655.6|1655|1656.8|1656.2|1656.8|1656.4|1655.6|1655|57
1608634340000|2020-12-22 10:52:20|1656.6|1656.4|1658.4|1657.8|1658.4|1658.2|1656.6|1656|43
1608634350000|2020-12-22 10:52:30|1658.2|1657.6|1658.6|1658|1658.8|1658.2|1658.2|1657.6|502
1608634360000|2020-12-22 10:52:40|1658.4|1657.8|1658.2|1657.4|1658.4|1658|1657.8|1657.2|192
1608634370000|2020-12-22 10:52:50|1658|1657.6|1658|1657.4|1658.2|1657.6|1658|1657.4|0
1608634380000|2020-12-22 10:53:00|1657.8|1657.2|1657.6|1657|1658|1657.4|1657|1656.2|414
1608634390000|2020-12-22 10:53:10|1657.4|1656.8|1657|1656.4|1657.4|1657|1657|1656.4|0
1608634400000|2020-12-22 10:53:20|1657.2|1656.6|1656.8|1656.4|1657.2|1656.6|1656.8|1656.2|444
1608634410000|2020-12-22 10:53:30|1656.6|1656.2|1656.8|1656.2|1657.2|1656.6|1656.6|1656.2|247
1608634420000|2020-12-22 10:53:40|1656.4|1656|1654.4|1653.8|1656.4|1656|1654.2|1653.8|2350
1608634430000|2020-12-22 10:53:50|1654.2|1653.6|1654.8|1654.2|1655.2|1654.6|1654|1653.6|726
1608634440000|2020-12-22 10:54:00|1655|1654.4|1655|1654.4|1655|1654.6|1654.8|1654.4|409
1608634450000|2020-12-22 10:54:10|1654.8|1654.6|1655.4|1655|1655.4|1655|1654.8|1654.6|321
1608634460000|2020-12-22 10:54:20|1655.6|1655.2|1656|1655.4|1656.6|1656.2|1655.6|1655.2|586
1608634470000|2020-12-22 10:54:30|1656.2|1655.6|1656|1655.4|1656.4|1655.8|1655.8|1655|0
1608634480000|2020-12-22 10:54:40|1655.8|1655.2|1656|1655.4|1656.2|1655.8|1655.6|1655|178
1608634490000|2020-12-22 10:54:50|1655.8|1655.2|1655.8|1655.4|1655.8|1655.4|1655.8|1655.2|0
1608634500000|2020-12-22 10:55:00|1655.6|1655.2|1655.4|1654.8|1655.8|1655.2|1655.2|1654.6|3057
1608634510000|2020-12-22 10:55:10|1655.6|1655|1655.6|1655|1656.2|1655.8|1655.4|1654.6|2209
1608634520000|2020-12-22 10:55:20|1655.4|1654.8|1655.2|1654.6|1655.6|1655|1654.8|1654.2|55
1608634530000|2020-12-22 10:55:30|1655.4|1654.8|1655.4|1655|1655.4|1655|1655.4|1654.8|0
1608634540000|2020-12-22 10:55:40|1655.6|1655.2|1656|1655.4|1656.6|1655.8|1655.6|1655|635
1608634550000|2020-12-22 10:55:50|1655.8|1655.2|1656|1655.2|1656|1655.4|1655.6|1655|0
1608634560000|2020-12-22 10:56:00|1655.8|1655.4|1655.8|1655.2|1656.4|1655.6|1655.6|1655|0
1608634570000|2020-12-22 10:56:10|1656|1655.4|1657.6|1657|1657.6|1657.2|1656|1655.2|20
1608634580000|2020-12-22 10:56:20|1657.4|1656.8|1657.6|1657.2|1657.8|1657.4|1657.4|1656.8|0
1608634590000|2020-12-22 10:56:30|1657.8||1657.6||1657.8||1657.4||18
1608634600000|2020-12-22 10:56:40|1657.4|1657|1654|1653.4|1657.6|1657|1653.2|1652.8|27685
1608634610000|2020-12-22 10:56:50|1654.2|1653.6|1653.2|1652.4|1654.6|1654|1652.8|1652.4|33733
1608634620000|2020-12-22 10:57:00|1653|1652|1654|1653.4|1654|1653.4|1652.6|1652|873
1608634630000|2020-12-22 10:57:10|1654.2|1653.6|1652.6|1652.2|1655|1653.8|1652.4|1651.6|4959
1608634640000|2020-12-22 10:57:20|1652.8|1652.4|1653.4|1652.8|1653.6|1652.8|1652.6|1652.2|3289
1608634650000|2020-12-22 10:57:30|1653.6|1653|1653.4|1652.6|1653.8|1653.2|1653|1652.2|882
1608634660000|2020-12-22 10:57:40|1653.6|1652.8|1653.6|1653.2|1653.8|1653.2|1653.4|1652.8|0
1608634670000|2020-12-22 10:57:50||1653||1653||1653||1653|0
1608634680000|2020-12-22 10:58:00|1653.4|1652.8|1653|1652.2|1653.4|1652.8|1652.8|1652.2|686
1608634690000|2020-12-22 10:58:10|1652.8|1652|1652.6|1651.8|1652.8|1652|1652.6|1651.8|0
1608634700000|2020-12-22 10:58:20|1653|1652|1652.6|1651.8|1653|1652.2|1652.6|1651.8|250
1608634710000|2020-12-22 10:58:30|1652.8|1652|1652.6|1651.8|1653|1652.2|1652.6|1651.8|0
1608634720000|2020-12-22 10:58:40|1652.8|1652|1652.8|1652.2|1653|1652.2|1652.6|1651.8|188
1608634730000|2020-12-22 10:58:50|1653|1652|1653|1652.6|1653.2|1652.6|1652.6|1651.8|318
1608634740000|2020-12-22 10:59:00|1653.2|1652.4|1651.8|1651|1653.2|1652.4|1651.6|1650.8|500
1608634750000|2020-12-22 10:59:10|1652|1651.2|1651.8|1651.4|1652|1651.4|1651.8|1651|0
1608634760000|2020-12-22 10:59:20|1652|1651.2|1651|1650.4|1652|1651.6|1651|1650.4|1407
1608634770000|2020-12-22 10:59:30|1650.8|1650.2|1651.4|1650.8|1651.8|1651|1650.6|1650|792
1608634780000|2020-12-22 10:59:40|1651.6|1650.6|1651.8|1650.8|1651.8|1651.2|1651.4|1650.6|0
1608634790000|2020-12-22 10:59:50|1651.6|1651|1651.6|1651|1651.8|1651.2|1651.4|1650.8|596
1608634800000|2020-12-22 11:00:00|1651.4|1651.2|1651.2|1650.6|1651.8|1651.2|1650.6|1650.2|846
1608634810000|2020-12-22 11:00:10|1651|1650.4|1651.2|1650.8|1651.2|1651|1650.8|1650|1370
1608634840000|2020-12-22 11:00:40|1651.4|1651|1652.2|1651.6|1653|1652.4|1651.4|1651|1653
1608634850000|2020-12-22 11:00:50|1652.4|1651.8|1652.2|1651.4|1652.6|1652|1652.2|1651.4|0
1608634860000|2020-12-22 11:01:00|1652|1651.2|1652.2|1651.6|1652.2|1651.6|1651.8|1651|500
1608634870000|2020-12-22 11:01:10|||||||||617
1608634880000|2020-12-22 11:01:20|1652|1651.4|1651.4|1650.8|1652.2|1651.6|1651|1650.6|4182
1608634890000|2020-12-22 11:01:30|1651.6|1651|1651.8|1651.2|1651.8|1651.2|1651.6|1651|0
1608634900000|2020-12-22 11:01:40|1652|1651.4|1652|1651.6|1652.2|1651.6|1651.8|1651.4|0
1608634910000|2020-12-22 11:01:50|1652.2||1652||1652.2||1652||0
1608634920000|2020-12-22 11:02:00|1651.8|1651.4|1651.8|1651.4|1652.6|1651.8|1651.6|1651.4|389
1608634930000|2020-12-22 11:02:10|1652||1651.8||1652||1651.8||0
1608634940000|2020-12-22 11:02:20|1652|1651.6|1652.6|1652|1652.6|1652.2|1652|1651.4|1158
1608634950000|2020-12-22 11:02:30|1652.8|1652.2|1653.2|1652.8|1653.8|1653.2|1652.6|1652.2|290
1608634960000|2020-12-22 11:02:40|1653.4|1653|1653.6|1653|1653.6|1653|1653.4|1653|600
1608634980000|2020-12-22 11:03:00|1653.4|1653.2|1653.6|1653|1653.6|1653.2|1653.4|1652.8|1443
1608634990000|2020-12-22 11:03:10|1653.8|1653.2|1654|1653.4|1654|1653.4|1653.8|1653.2|137
1608635000000|2020-12-22 11:03:20|1653.8|1653.6|1654|1653.6|1654|1653.6|1653.8|1653.4|0
1608635010000|2020-12-22 11:03:30|1654.2|1653.8|1653.6|1653|1654.6|1653.8|1653.2|1652.8|3019
1608635020000|2020-12-22 11:03:40|1653.8|1653.2|1654|1653.4|1654.4|1653.8|1653.6|1653|1712
1608635030000|2020-12-22 11:03:50|1654.2|1653.6|1654|1653.2|1654.4|1653.6|1654|1653|0
1608635040000|2020-12-22 11:04:00|1653.8|1653|1654.8|1653.8|1655|1654.4|1653.6|1653|769
1608635050000|2020-12-22 11:04:10|1654.6|1654|1654.8|1654.2|1654.8|1654.2|1654.4|1653.8|500
1608635060000|2020-12-22 11:04:20|1654.6|1654|1654.8|1654|1654.8|1654.2|1654.4|1654|0
1608635070000|2020-12-22 11:04:30|1654.6|1653.6|1653.6|1653|1654.6|1653.6|1653.6|1653|424
1608635080000|2020-12-22 11:04:40|1654|1653.2|1654.2|1653.6|1654.6|1654.2|1654|1653|2756
1608635090000|2020-12-22 11:04:50|1654.4|1653.8|1654.8|1654.2|1654.8|1654.2|1654.4|1653.8|400
1608635110000|2020-12-22 11:05:10|1655|1654.4|1654.8|1654.2|1655|1654.4|1654.8|1654.2|0
1608635120000|2020-12-22 11:05:20|1655|1654|1654.2|1653.6|1655|1654|1653.8|1653.2|155
1608635130000|2020-12-22 11:05:30|1654|1653.2|1653.8|1653.2|1654.2|1653.4|1653.6|1653|128
1608635140000|2020-12-22 11:05:40|1653.6|1653|1653|1652.2|1653.8|1653.4|1653|1652.2|2834
1608635150000|2020-12-22 11:05:50|1652.8|1652|1653|1652.4|1653|1652.4|1652.6|1652|0
1608635160000|2020-12-22 11:06:00|1652.8|1652.6|1653.4|1652.8|1653.4|1652.8|1652.6|1652.6|0
1608635170000|2020-12-22 11:06:10|1653.2|1653|1654.2|1653.4|1654.6|1654|1653.2|1652.8|904
1608635180000|2020-12-22 11:06:20|1654|1653.6|1654|1653.4|1654.2|1653.6|1653.8|1653.2|0
1608635190000|2020-12-22 11:06:30|1654.2|1653.6|1654.2|1653.6|1654.2|1653.6|1654|1653.4|35
1608635200000|2020-12-22 11:06:40|1654|1653.4|1654.2|1653.4|1654.2|1653.4|1653.6|1653|752
1608635210000|2020-12-22 11:06:50|1654|1653.6|1654.4|1653.8|1654.6|1653.8|1654|1653.4|0
1608635220000|2020-12-22 11:07:00|1654.6|1654|1654.4|1654|1654.6|1654|1654.4|1654|0
1608635230000|2020-12-22 11:07:10|1654.6|1654.2|1654.8|1654.2|1655|1654.2|1654.4|1654|54
1608635240000|2020-12-22 11:07:20|1654.6|1654|1654.6|1654|1654.6|1654|1654.6|1654|0
1608635250000|2020-12-22 11:07:30|1654.8|1654.2|1654.8|1654.2|1654.8|1654.2|1654.8|1654.2|0
1608635260000|2020-12-22 11:07:40|1655.2|1654.4|1655|1654.4|1655.4|1655|1654.8|1654.2|3053
1608635270000|2020-12-22 11:07:50|1655.2|1654.6|1655.4|1654.8|1655.4|1654.8|1654.8|1654.2|0
1608635280000|2020-12-22 11:08:00|1655|1654.6|1654.2|1653.8|1655.6|1655|1654.2|1653.8|4778
1608635290000|2020-12-22 11:08:10|1654.4|1654|1655.2|1654.4|1655.2|1654.4|1654.4|1654|0
1608635300000|2020-12-22 11:08:20|1655|1654.2|1654.8|1654.2|1655.2|1654.2|1654.8|1654.2|0
1608635310000|2020-12-22 11:08:30|1655|1654.4|1655|1654.4|1655.4|1654.8|1655|1654.4|0
1608635320000|2020-12-22 11:08:40|1655.2|1654.6|1655.4|1655|1655.4|1655|1655.2|1654.6|0
1608635330000|2020-12-22 11:08:50|1655.2|1654.6|1655|1654.4|1655.2|1654.6|1655|1654.4|125
1608635340000|2020-12-22 11:09:00||1654.6||1654.4||1654.8||1654.4|0
1608635350000|2020-12-22 11:09:10||1654.6||1654.4||1654.8||1654.4|0
1608635360000|2020-12-22 11:09:20|1654.8|1654.2|1654|1653.4|1654.8|1654.2|1654|1653.4|0
1608635370000|2020-12-22 11:09:30|1653.8|1653.2|1653.6|1653.2|1654|1653.4|1653.6|1653|0
1608635380000|2020-12-22 11:09:40|1653.8|1653.4|1654|1653.8|1654|1653.8|1653.8|1653.4|261
1608635390000|2020-12-22 11:09:50|1654.2|1654|1654.2|1653.8|1654.6|1654.2|1654|1653.4|1522
1608635400000|2020-12-22 11:10:00|1654|1653.6|1654|1653.4|1654|1653.6|1654|1653.4|0
1608635410000|2020-12-22 11:10:10|1654.2|1653.6|1654.6|1654.2|1654.6|1654.2|1654.2|1653.6|601
1608635420000|2020-12-22 11:10:20||1654.4||1654.4||1654.4||1654.4|0
1608635430000|2020-12-22 11:10:30|1654.8|1654.6|1654.6|1654.2|1655|1654.6|1654.6|1654.2|1045
1608635440000|2020-12-22 11:10:40|1654.8|1654.4|1654.8|1654.4|1655.2|1654.4|1654.8|1654.2|45
1608635450000|2020-12-22 11:10:50|1654.6|1654.2|1653.2|1652.6|1654.6|1654.2|1653.2|1652.6|771
1608635460000|2020-12-22 11:11:00|1653|1652.4|1653|1652.4|1653.2|1652.6|1653|1652.4|100
1608635470000|2020-12-22 11:11:10|1653.2|1652.6|1652.8|1652.2|1653.6|1653.4|1652.8|1652.2|515
1608635480000|2020-12-22 11:11:20|1653|1652.4|1653.4|1652.6|1653.4|1652.6|1653|1652.2|894
1608635490000|2020-12-22 11:11:30|1653.2|1652.8|1653.6|1653|1653.6|1653|1653.2|1652.8|0
1608635500000|2020-12-22 11:11:40|1653.4||1653.4||1653.4||1653.2||0
1608635510000|2020-12-22 11:11:50|1653.2|1652.6|1653.2|1652.6|1653.2|1652.8|1653|1652.6|566
1608635520000|2020-12-22 11:12:00|1653||1653||1653||1653||0
1608635530000|2020-12-22 11:12:10|1652.8|1652.4|1652.2|1651.6|1652.8|1652.4|1652|1651.6|413
1608635540000|2020-12-22 11:12:20|1652.4|1651.8|1652.4|1651.8|1652.4|1652|1652.2|1651.8|60
1608635550000|2020-12-22 11:12:30|1652.2|1652|1652.2|1651.6|1652.4|1652|1652.2|1651.6|0
1608635560000|2020-12-22 11:12:40|1652|1651.4|1651.8|1651.2|1652|1651.4|1651.6|1651.2|101
1608635570000|2020-12-22 11:12:50|1651.6|1651.4|1651.6|1651.2|1651.8|1651.4|1651.6|1651.2|200
1608635580000|2020-12-22 11:13:00|1651.8||1651.6||1651.8||1651.6||0
1608635590000|2020-12-22 11:13:10|1651.4|1651|1650.4|1650|1651.6|1651|1650.4|1650|621
1608635600000|2020-12-22 11:13:20|1650.6|1650.2|1650.6|1650.4|1650.6|1650.4|1650.4|1650.2|213
1608635610000|2020-12-22 11:13:30|1650.8|1650.2|1650.6|1650|1650.8|1650.2|1650.4|1650|133
1608635620000|2020-12-22 11:13:40||1650.2||1650.2||1650.2||1650.2|25
1608635630000|2020-12-22 11:13:50|1650.8|1650.4|1651.2|1650.6|1651.4|1651|1650.8|1650.4|948
1608635650000|2020-12-22 11:14:10|1651.4|1650.8|1651.2|1650.6|1651.4|1650.8|1651.2|1650.6|0
1608635660000|2020-12-22 11:14:20|1651.4|1650.8|1651.4|1650.8|1651.4|1650.8|1651.4|1650.8|0
1608635670000|2020-12-22 11:14:30|1651.6|1651|1651.8|1651.2|1652|1651.2|1651.6|1650.8|0
1608635680000|2020-12-22 11:14:40|1651.6||1651.8||1651.8||1651.6||100
1608635690000|2020-12-22 11:14:50|1651.6|1651|1651.6|1651|1651.8|1651.2|1651.2|1650.8|0
1608635700000|2020-12-22 11:15:00|1651.4|1651.2|1651.8|1651.2|1651.8|1651.2|1651.4|1651.2|202
1608635710000|2020-12-22 11:15:10|1652|1651.4|1651.4|1651|1652|1651.4|1651.4|1651|316
1608635720000|2020-12-22 11:15:20|1651.2|1650.8|1650.2|1649.6|1651.2|1650.8|1649.8|1649.4|2959
1608635730000|2020-12-22 11:15:30|1650|1649.8|1650.2|1649.8|1650.2|1649.8|1650|1649.8|0
1608635740000|2020-12-22 11:15:40|1650|1650|1650|1649.4|1650.2|1650|1649.8|1649.4|131
1608635750000|2020-12-22 11:15:50|1650.2|1649.6|1650.8|1650.4|1651|1650.4|1650|1649.6|910
1608635760000|2020-12-22 11:16:00|1650.6|1650.2|1650.6|1650|1650.6|1650.2|1650.2|1649.8|50
1608635780000|2020-12-22 11:16:20|1650.8|1650.2|1651.6|1651|1651.8|1651.2|1650.8|1650.2|674
1608635790000|2020-12-22 11:16:30|1651.4|1650.8|1651.2|1650.6|1651.4|1650.8|1651|1650.6|197
1608635800000|2020-12-22 11:16:40|1651|1650.4|1651|1650.6|1651.4|1651|1651|1650.4|60
1608635810000|2020-12-22 11:16:50|1651.2|1650.8|1651.2|1650.8|1651.6|1651|1651.2|1650.8|200
1608635820000|2020-12-22 11:17:00|1651.4|1651|1651.6|1651|1651.8|1651.2|1651.2|1650.8|0
1608635830000|2020-12-22 11:17:10|1651.4|1650.8|1651.2|1650.8|1651.6|1650.8|1651.2|1650.8|0
1608635840000|2020-12-22 11:17:20|1651.4|1651|1651.4|1650.8|1651.6|1651.2|1651.2|1650.8|0
1608635850000|2020-12-22 11:17:30|1651.6|1651|1651.4|1651|1651.6|1651.2|1651.2|1650.8|500
1608635860000|2020-12-22 11:17:40|1651.2|1650.8|1651.2|1650.8|1651.4|1651|1651.2|1650.8|0
1608635870000|2020-12-22 11:17:50|1651.4|1651|1652.8|1652.2|1653|1652.6|1651.4|1651|886
1608635880000|2020-12-22 11:18:00|1653|1652.4|1653|1652.6|1653.2|1652.6|1653|1652.4|494
1608635900000|2020-12-22 11:18:20|1653.2|1652.8|1653.2|1652.8|1653.4|1652.8|1653.2|1652.8|0
1608635910000|2020-12-22 11:18:30|1653.4|1653|1653.6|1653.2|1653.8|1653.2|1653.4|1653|0
1608635920000|2020-12-22 11:18:40||1653||1653||1653.2||1653|1005
1608635930000|2020-12-22 11:18:50|1653.8|1653.2|1654.6|1654|1654.6|1654.2|1653.8|1653.2|529
1608635940000|2020-12-22 11:19:00|1654.8|1654.2|1655.2|1654.6|1655.2|1654.8|1654.6|1654|312
1608635950000|2020-12-22 11:19:10|1655|1654.8|1655.4|1654.8|1655.4|1655.2|1655|1654.6|278
1608635960000|2020-12-22 11:19:20|1655.2|1654.6|1655|1654.6|1655.2|1654.8|1655|1654.6|0
1608635970000|2020-12-22 11:19:30|1655.2|1654.8|1654.6|1654|1655.2|1654.8|1654.4|1654|820
1608635980000|2020-12-22 11:19:40|1654.8|1654.2|1655|1654.2|1655.4|1654.8|1654.6|1654|200
1608635990000|2020-12-22 11:19:50|1655.4|1654.4|1655.4|1654.8|1655.4|1655|1655.2|1654.4|30
1608636000000|2020-12-22 11:20:00|1655.6|1655|1655.8|1655.2|1656.2|1655.8|1655.6|1655|130
1608636010000|2020-12-22 11:20:10|1656|1655.4|1655.8|1655.2|1656|1655.4|1655.6|1655.2|1571
1608636020000|2020-12-22 11:20:20|1655.6|1655|1655.8|1655.2|1655.8|1655.2|1655.4|1655|0
1608636030000|2020-12-22 11:20:30|1655.6|1655|1655.4|1655|1655.8|1655.2|1655.4|1655|0
1608636040000|2020-12-22 11:20:40|1655.2|1654.8|1655.6|1654.8|1655.6|1654.8|1655|1654.8|342
1608636050000|2020-12-22 11:20:50|1655.4|1655|1655.6|1655|1655.6|1655|1655.4|1654.8|0
1608636060000|2020-12-22 11:21:00|1655.4|1654.8|1655.4|1654.8|1655.6|1655.2|1655.2|1654.8|212
1608636070000|2020-12-22 11:21:10|1655.6|1655|1656.6|1656|1656.6|1656|1655.6|1655|288
1608636080000|2020-12-22 11:21:20|1656.4|1655.8|1656.6|1656|1656.6|1656|1656.2|1655.6|0
1608636090000|2020-12-22 11:21:30|1656.8|1656.2|1657.8|1657.2|1657.8|1657.4|1656.8|1656.2|1690
1608636100000|2020-12-22 11:21:40|1657.6|1657|1657.6|1657|1657.8|1657.2|1657.4|1656.8|0
1608636110000|2020-12-22 11:21:50|1657.4|1656.8|1657.6|1657|1657.6|1657|1657.4|1656.8|175
1608636120000|2020-12-22 11:22:00|1657.8|1657.2|1657.8|1657.2|1658|1657.4|1657.8|1657.2|175
1608636130000|2020-12-22 11:22:10|1658|1657.4|1658|1657.2|1658|1657.4|1657.8|1657.2|0
1608636140000|2020-12-22 11:22:20|1657.8|1657.4|1657.8|1657.2|1657.8|1657.4|1657.4|1656.8|0
1608636150000|2020-12-22 11:22:30|1658|1657.4|1658|1657.6|1658|1657.6|1657.6|1657.2|522
1608636160000|2020-12-22 11:22:40|1658.2|1658|1658.8|1658.2|1658.8|1658.2|1658.2|1657.8|6
1608636170000|2020-12-22 11:22:50|1659|1658.4|1659.2|1658.8|1659.2|1658.8|1658.8|1658.4|0
1608636180000|2020-12-22 11:23:00|1659.4|1659|1659.4|1658.8|1659.6|1659|1659|1658.4|5555
1608636200000|2020-12-22 11:23:20|1659.6|1659|1659.2|1658.6|1660|1659.4|1659|1658.4|917
1608636210000|2020-12-22 11:23:30|1659|1658.4|1657.6|1657|1659|1658.4|1657.4|1656.8|1313
1608636220000|2020-12-22 11:23:40|1657.8|1657.2|1658|1657.6|1658|1657.6|1657.4|1656.8|200
1608636230000|2020-12-22 11:23:50|1658.2|1657.8|1658.4|1657.6|1658.4|1657.8|1658.2|1657.6|0
1608636240000|2020-12-22 11:24:00|1658.2|1657.8|1659|1658.4|1659.2|1658.6|1658.2|1657.6|242
1608636250000|2020-12-22 11:24:10|1658.8|1658.2|1658.8|1658.2|1658.8|1658.2|1658.6|1658|0
1608636260000|2020-12-22 11:24:20|1659|1658.4|1659.2|1658.6|1659.2|1658.6|1658.8|1658.4|0
1608636270000|2020-12-22 11:24:30|1659.4|1658.8|1659.8|1659.2|1660|1659.6|1659.4|1658.8|1418
1608636280000|2020-12-22 11:24:40|1659.6|1659.4|1659.8|1659.2|1660|1659.4|1659.6|1659.2|439
1608636290000|2020-12-22 11:24:50|1659.6|1659.4|1659.2|1658.6|1659.6|1659.4|1659|1658.4|4991
1608636300000|2020-12-22 11:25:00|1659|1658.8|1659|1658.6|1659.2|1658.8|1659|1658.6|30
1608636310000|2020-12-22 11:25:10|1658.8|1658.4|1658.4|1657.8|1658.8|1658.4|1658.2|1657.8|1430
1608636320000|2020-12-22 11:25:20|1658.2|1657.6|1657.8|1657.4|1658.2|1657.6|1657.8|1657.2|5272
1608636330000|2020-12-22 11:25:30|1658|1657.6|1658|1657.8|1658.4|1657.8|1657.8|1657.4|536
1608636340000|2020-12-22 11:25:40|1657.8|1657.6|1657.4|1657|1657.8|1657.6|1657|1656.6|5804
1608636350000|2020-12-22 11:25:50|1657.6|1657.2|1657.6|1657|1658|1657.6|1657.4|1657|494
1608636360000|2020-12-22 11:26:00|1657.4|1657.2|1658|1657.4|1658|1657.4|1657.4|1657|0
1608636370000|2020-12-22 11:26:10|1658.2|1657.6|1658.2|1657.6|1658.2|1657.6|1657.8|1657.4|0
1608636390000|2020-12-22 11:26:30|1658|1657.4|1658.2|1657.6|1658.2|1657.6|1657.8|1657.4|0
1608636400000|2020-12-22 11:26:40|1658|1657.4|1657.6|1657|1658|1657.4|1657.4|1657|400
1608636410000|2020-12-22 11:26:50|1657.8|1657.2|1657.2|1656.6|1657.8|1657.4|1656.6|1656.4|514
1608636420000|2020-12-22 11:27:00|1657|1656.8|1657.8|1657.4|1658|1657.4|1657|1656.8|100
1608636430000|2020-12-22 11:27:10|1657.6|1657.2|1657.4|1656.8|1657.6|1657.2|1657.2|1656.6|161
1608636440000|2020-12-22 11:27:20|1657.2|1656.6|1657.2|1656.6|1657.6|1657|1657|1656.4|350
1608636450000|2020-12-22 11:27:30|1657|1656.4|1657|1656.4|1657|1656.6|1656.8|1656.2|0
1608636460000|2020-12-22 11:27:40|1657.2|1656.6|1657|1656.6|1657.2|1656.6|1657|1656.6|0
1608636470000|2020-12-22 11:27:50|1657.2|1656.8|1657.2|1656.8|1657.6|1657|1657.2|1656.8|0
1608636480000|2020-12-22 11:28:00|1657.4|1657|1656.8|1656.2|1657.4|1657|1656.6|1656.2|603
1608636490000|2020-12-22 11:28:10|1656.6|1656.4|1656.2|1655.6|1656.8|1656.4|1656|1655.6|398
1608636500000|2020-12-22 11:28:20|1656.4|1655.8|1656.2|1655.8|1656.6|1656.2|1656.2|1655.8|327
1608636510000|2020-12-22 11:28:30|1656|1655.6|1656.2|1656|1656.2|1656|1655.8|1655.4|0
1608636520000|2020-12-22 11:28:40|1656.4|1656.2|1657|1656.6|1657|1656.8|1656.4|1656.2|740
1608636530000|2020-12-22 11:28:50|1657.2|1656.8|1656.6|1656.2|1657.6|1657.2|1656.6|1656.2|1495
1608636540000|2020-12-22 11:29:00|1656.8|1656.4|1656.8|1656.2|1657|1656.4|1656.6|1656.2|500
1608636550000|2020-12-22 11:29:10|1656.6|1656|1656.4|1656|1656.6|1656|1656.2|1655.8|104
1608636560000|2020-12-22 11:29:20|1656.2|1655.8|1655.6|1655.2|1656.2|1655.8|1655.2|1654.8|1772
1608636570000|2020-12-22 11:29:30|1655.8|1655.4|1656|1655.6|1656|1655.6|1655.8|1655.2|238
1608636580000|2020-12-22 11:29:40|1656.2|1655.8|1656|1655.6|1656.6|1656|1655.8|1655.4|134
1608636590000|2020-12-22 11:29:50|1656.2|1655.8|1655.2|1654.8|1656.4|1656|1655.2|1654.8|1341
1608636600000|2020-12-22 11:30:00|1655.4|1655|1656.4|1656|1656.8|1656.2|1655.4|1655|1056
1608636610000|2020-12-22 11:30:10|1656.2|1655.6|1655.6|1655|1656.2|1655.6|1655.4|1655|177
1608636620000|2020-12-22 11:30:20|1655.8|1655.2|1656.4|1655.8|1656.4|1656|1655.8|1655.2|772
1608636630000|2020-12-22 11:30:30|1656.6|1656|1656.2|1655.8|1656.8|1656.2|1656.2|1655.8|465
1608636640000|2020-12-22 11:30:40|1656.4|1656|1655.6|1655.2|1656.6|1656.2|1655.6|1655.2|177
1608636650000|2020-12-22 11:30:50|1655.4|1655|1655.6|1655|1656|1655.6|1655.4|1655|0
1608636660000|2020-12-22 11:31:00|1655.8|1655.2|1655.4|1654.8|1655.8|1655.2|1655.4|1654.8|20
1608636670000|2020-12-22 11:31:10|1655.2|1655|1655.4|1654.8|1655.4|1655|1655.2|1654.6|0
1608636680000|2020-12-22 11:31:20|1655.2|1655|1655.4|1655|1655.4|1655|1655.2|1655|0
1608636690000|2020-12-22 11:31:30|1655.6|1655.2|1655.8|1655.4|1656|1655.8|1655.6|1655|537
1608636700000|2020-12-22 11:31:40|1655.6|1655.2|1656|1655.6|1656.4|1656.2|1655.4|1655|561
1608636710000|2020-12-22 11:31:50|1656.2|1655.4|1655.8|1655.4|1656.2|1655.6|1655.6|1655.4|400
1608636720000|2020-12-22 11:32:00|1655.6|1655.2|1655.6|1655.2|1655.6|1655.2|1655.6|1655.2|0
1608636730000|2020-12-22 11:32:10|1655.8|1655|1654.4|1654|1655.8|1655.2|1654.2|1653.8|2104
1608636740000|2020-12-22 11:32:20|1654.6|1654.2|1655.4|1654.8|1655.4|1654.8|1654.6|1654.2|415
1608636750000|2020-12-22 11:32:30|1655.6|1655|1656|1655.4|1656|1655.4|1655.6|1655|0
1608636760000|2020-12-22 11:32:40|1656.8|1655.6|1656.6|1656.2|1657|1656.8|1656.4|1655.4|6365
1608636770000|2020-12-22 11:32:50|1657|1656.4|1657.4|1657|1657.4|1657|1657|1656.2|350
1608636780000|2020-12-22 11:33:00|1657.2|1657.2|1656.8|1656.4|1657.4|1657.2|1656.6|1656.2|3379
1608636790000|2020-12-22 11:33:10|1656.6|1656.2|1657|1656.6|1657|1656.6|1656.4|1656.2|966
1608636800000|2020-12-22 11:33:20|1656.8|1656.4|1657|1656.4|1657|1656.6|1656.8|1656.2|0
1608636810000|2020-12-22 11:33:30|1656.8|1656.2|1657|1656.6|1657.2|1656.8|1656.8|1656.2|631
1608636820000|2020-12-22 11:33:40|1657.2|1656.8|1657.2|1657|1657.4|1657|1657.2|1656.6|906
1608636830000|2020-12-22 11:33:50|1657.4|1657.2|1658.2|1657.6|1658.2|1657.6|1657.4|1657.2|1494
1608636840000|2020-12-22 11:34:00|1658|1657.4|1657.6|1657|1658|1657.4|1657.2|1657|185
1608636850000|2020-12-22 11:34:10|1657.4|1657.2|1657.8|1657.2|1657.8|1657.2|1657.4|1657.2|0
1608636860000|2020-12-22 11:34:20|1657.6|1657.4|1657.6|1657|1657.6|1657.4|1657.2|1657|294
1608636870000|2020-12-22 11:34:30|1657.8|1657.2|1657.6|1657.2|1658|1657.4|1657.6|1657|809
1608636880000|2020-12-22 11:34:40|1657.4|1657|1657.6|1657|1657.8|1657.2|1657.2|1657|548
1608636890000|2020-12-22 11:34:50|1657.4|1657.2|1656.8|1656.4|1657.4|1657.2|1656.8|1656.4|963
1608636900000|2020-12-22 11:35:00|1657|1656.6|1656.6|1656|1657.4|1656.8|1656.4|1656|1312
1608636910000|2020-12-22 11:35:10|1656.4|1655.8|1656.4|1655.8|1656.8|1656.2|1656.2|1655.6|320
1608636920000|2020-12-22 11:35:20|1656.2|1655.6|1656.2|1655.6|1656.4|1655.8|1655.8|1655.4|0
1608636930000|2020-12-22 11:35:30|1656.4|1655.8|1656.4|1655.8|1656.6|1656|1656.2|1655.6|0
1608636940000|2020-12-22 11:35:40|1656.2|1655.6|1656.8|1656.4|1656.8|1656.4|1656|1655.4|2385
1608636950000|2020-12-22 11:35:50|1656.6|1656.2|1656.8|1656.4|1656.8|1656.4|1656.2|1655.6|5413
1608636960000|2020-12-22 11:36:00|1656.6|1656.2|1655.6|1655.2|1656.6|1656.2|1655.4|1655|1008
1608636970000|2020-12-22 11:36:10|1655.8|1655.4|1655.4|1654.8|1656|1655.4|1655.4|1654.8|54
1608636980000|2020-12-22 11:36:20|1655|1654.6|1654.8|1654.4|1655|1654.6|1654.8|1654.4|456
1608636990000|2020-12-22 11:36:30|1655|1654.6|1655.6|1655.2|1656|1655.4|1655|1654.4|333
1608637000000|2020-12-22 11:36:40|1655.8|1655.4|1655.4|1655|1656|1655.6|1655.2|1655|1829
1608637010000|2020-12-22 11:36:50|1655.2|1654.8|1655|1654.8|1655.4|1654.8|1654.8|1654.6|810
1608637020000|2020-12-22 11:37:00|1655.2|1654.6|1655.2|1654.6|1655.4|1654.6|1654|1653.4|2151
1608637030000|2020-12-22 11:37:10|1655.4|1654.8|1655.4|1655|1655.4|1655|1655.4|1654.8|0
1608637050000|2020-12-22 11:37:30|1655.6|1655.2|1655.6|1655.2|1655.6|1655.2|1655.6|1655.2|332
1608637060000|2020-12-22 11:37:40|1655.8|1655.4|1655.6|1655.2|1656|1655.4|1655.6|1655|966
1608637070000|2020-12-22 11:37:50||1655||1655||1655||1655|0
1608637080000|2020-12-22 11:38:00|1655.4|1654.8|1655|1654.4|1655.4|1654.8|1654.4|1654.2|780
1608637090000|2020-12-22 11:38:10|1654.8|1654.2|1654|1653.4|1654.8|1654.2|1654|1653.4|200
1608637100000|2020-12-22 11:38:20|1653.8||1653.8||1653.8||1653.8||0
1608637110000|2020-12-22 11:38:30||1653.6||1653.4||1653.6||1653.4|0
1608637130000|2020-12-22 11:38:50|1653.6|1653.2|1653.6|1653|1653.6|1653.2|1653.4|1653|278
1608637140000|2020-12-22 11:39:00|1653.8|1653.2|1654|1653.8|1654|1653.8|1653.6|1653|486
1608637150000|2020-12-22 11:39:10|1653.8|1653.4|1653.8|1653.4|1654|1653.4|1653.6|1653.2|202
1608637160000|2020-12-22 11:39:20|1653.6|1653.2|1653.6|1653.2|1653.6|1653.2|1653.4|1653|166
1608637170000|2020-12-22 11:39:30|1653.8|1653.6|1653.8|1653.4|1654.2|1653.8|1653.8|1653.4|620
1608637180000|2020-12-22 11:39:40|1654|1653.6|1653.8|1653.2|1654.4|1653.8|1653.8|1653.2|435
1608637190000|2020-12-22 11:39:50|1653.6|1653.4|1653.4|1653|1653.8|1653.4|1653.4|1653|601
1608637200000|2020-12-22 11:40:00|1653.2|1652.8|1653.4|1652.8|1653.4|1653|1653.2|1652.8|223
1608637210000|2020-12-22 11:40:10||1653||1653.2||1653.2||1652.8|250
1608637220000|2020-12-22 11:40:20|1653.2|1653|1653|1652.6|1653.4|1653.2|1653|1652.6|811
1608637230000|2020-12-22 11:40:30|1653.2|1652.8|1653.2|1653|1653.2|1653|1653.2|1652.8|61
1608637240000|2020-12-22 11:40:40|||||||||100
1608637250000|2020-12-22 11:40:50|1653|1652.8|1653|1652.6|1653.2|1653|1652.6|1652.2|1252
1608637260000|2020-12-22 11:41:00|1653.2|1652.8|1652.6|1652.2|1653.4|1653|1652.4|1652|1624
1608637270000|2020-12-22 11:41:10|1652.8|1652.4|1653.2|1652.8|1653.4|1652.8|1652.8|1652.4|700
1608637280000|2020-12-22 11:41:20|1653.4|1653|1653.2|1653|1653.4|1653|1653.2|1653|0
1608637290000|2020-12-22 11:41:30|1653.4||1653.4||1653.4||1653.4||0
1608637300000|2020-12-22 11:41:40|1653.2|1652.8|1653.2|1652.8|1653.4|1653|1652.8|1652.4|901
1608637310000|2020-12-22 11:41:50|1653.4|1653|1653.4|1653|1653.4|1653|1653.4|1653|0
1608637320000|2020-12-22 11:42:00|1653.6|1653.2|1653.6|1653.2|1653.8|1653.2|1653.6|1653|297
1608637330000|2020-12-22 11:42:10|1653.8|1653.4|1654.6|1654|1654.8|1654.4|1653.8|1653.4|1706
1608637340000|2020-12-22 11:42:20|1654.4|1653.8|1654.2|1653.6|1654.4|1653.8|1654|1653.6|104
1608637370000|2020-12-22 11:42:50|1654|1653.8|1653.8|1653.4|1654|1653.8|1653.6|1653.2|986
1608637380000|2020-12-22 11:43:00|1654|1653.2|1653.8|1653.2|1654.6|1654|1653.4|1653.2|2723
1608637390000|2020-12-22 11:43:10|1653.6|1653.4|1653.8|1653.4|1653.8|1653.4|1653.4|1653.2|212
1608637400000|2020-12-22 11:43:20|1654|1653.6|1654.2|1653.8|1654.6|1654|1654|1653.6|0
1608637410000|2020-12-22 11:43:30|1654|1653.6|1654|1653.6|1654.4|1654|1653.6|1653.2|4029
1608637420000|2020-12-22 11:43:40|1654.2|1653.8|1654.4|1654|1654.6|1654.4|1654.2|1653.8|755
1608637430000|2020-12-22 11:43:50|1654.2|1653.8|1654.4|1654|1654.4|1654|1654.2|1653.8|0
1608637440000|2020-12-22 11:44:00|1654.6|1654.2|1655|1654.6|1655|1654.6|1654.6|1654.2|300
1608637450000|2020-12-22 11:44:10|1654.8||1654.8||1654.8||1654.8||0
1608637460000|2020-12-22 11:44:20|1655|1654.8|1655.2|1654.8|1655.4|1654.8|1654.8|1654.8|234
1608637470000|2020-12-22 11:44:30|1655|1655|1655.4|1655|1655.4|1655|1655|1655|144
1608637480000|2020-12-22 11:44:40|1655.2|1655.2|1655.2|1655|1655.2|1655.2|1655.2|1655|487
1608637490000|2020-12-22 11:44:50|1655|1654.8|1654.8|1654.6|1655|1654.8|1654.8|1654.6|307
1608637500000|2020-12-22 11:45:00|1654.6|1654.4|1653.2|1652.8|1654.6|1654.4|1653|1652.6|1047
1608637510000|2020-12-22 11:45:10|1653.4|1653|1654|1653.4|1654|1653.6|1653.2|1652.8|0
1608637520000|2020-12-22 11:45:20|1653.8|1653.6|1653.4|1653|1654|1653.6|1653.2|1652.8|142
1608637530000|2020-12-22 11:45:30|1653.6|1652.8|1654|1653.6|1654|1653.6|1653.6|1652.8|62
1608637540000|2020-12-22 11:45:40|1653.8|1653.4|1653.8|1653.4|1654|1653.4|1653.4|1653|0
1608637550000|2020-12-22 11:45:50|1653.6|1653.2|1654|1653.6|1654.2|1653.8|1653.6|1653.2|710
1608637560000|2020-12-22 11:46:00|1653.8|1653.4|1653.6|1653.4|1653.8|1653.4|1653.6|1653.4|0
1608637580000|2020-12-22 11:46:20|1653.8|1653.6|1654|1653.6|1654.2|1653.6|1653.8|1653.6|171
1608637590000|2020-12-22 11:46:30|1654.2|1653.8|1654.2|1653.8|1654.4|1654.2|1653.8|1653.6|505
1608637600000|2020-12-22 11:46:40|1654.4|1654|1654.2|1653.8|1654.4|1654|1654|1653.6|0
1608637610000|2020-12-22 11:46:50|1654|1654|1653.6|1653.2|1654|1654|1653.6|1653.2|856
1608637620000|2020-12-22 11:47:00|1653.8|1653.4|1653|1652.4|1654|1653.6|1653|1652.4|212
1608637630000|2020-12-22 11:47:10|1652.8|1652.6|1653|1652.6|1653.2|1652.8|1652.8|1652.4|0
1608637640000|2020-12-22 11:47:20|1653.2|1652.8|1653.2|1652.8|1653.2|1652.8|1653.2|1652.8|0
1608637650000|2020-12-22 11:47:30|1653|1652.6|1652.6|1652.2|1653|1652.6|1652.4|1652|317
1608637660000|2020-12-22 11:47:40|1652.4|1652|1652.2|1652|1652.6|1652.2|1652|1651.6|1360
1608637670000|2020-12-22 11:47:50|1652|1651.8|1652.2|1651.8|1652.4|1652|1651.8|1651.4|1544
1608637680000|2020-12-22 11:48:00|1652|1651.6|1652|1651.4|1652.2|1651.8|1652|1651.4|0
1608637690000|2020-12-22 11:48:10|1651.8|1651.2|1651.4|1651|1652|1651.2|1651.2|1650.8|500
1608637700000|2020-12-22 11:48:20|1651.6|1651.2|1652|1651.6|1652.4|1652.2|1651.6|1651|4653
1608637710000|2020-12-22 11:48:30|1651.8|1651.4|1652|1651.4|1652.2|1651.8|1651.8|1651.4|144
1608637720000|2020-12-22 11:48:40|1652.2|1651.6|1652.4|1651.8|1652.4|1652|1652.2|1651.6|0
1608637730000|2020-12-22 11:48:50|1652.6|1652|1652.8|1652.2|1653|1652.4|1652.6|1652|100
1608637740000|2020-12-22 11:49:00|1652.6|1652.4|1652.6|1652.2|1652.8|1652.6|1652.4|1652.2|513
1608637750000|2020-12-22 11:49:10|1652.8|1652.4|1652.8|1652.2|1652.8|1652.6|1652.6|1652.2|2
1608637760000|2020-12-22 11:49:20|1652.6|1652.4|1652.8|1652.4|1653|1652.6|1652.6|1652.2|212
1608637770000|2020-12-22 11:49:30|1653|1652.6|1652.8|1652.4|1653|1652.8|1652.8|1652.4|143
1608637780000|2020-12-22 11:49:40|1653|1652.6|1653|1652.6|1653|1652.6|1653|1652.6|0
1608637800000|2020-12-22 11:50:00|1653.2|1652.8|1652.8|1652.6|1653.6|1653|1652.8|1652.4|1533
1608637810000|2020-12-22 11:50:10|1653|1652.4|1652.8|1652.4|1653|1652.6|1652.6|1652.4|212
1608637830000|2020-12-22 11:50:30|1653|1652.6|1652.4|1652|1653|1652.6|1652|1651.6|162
1608637840000|2020-12-22 11:50:40|1652.2|1651.8|1653|1652.6|1653.2|1652.8|1652.2|1651.8|152
1608637850000|2020-12-22 11:50:50|1652.8|1652.2|1653.2|1653|1653.4|1653|1652.4|1652|3303
1608637860000|2020-12-22 11:51:00|1653|1652.8|1653|1652.8|1653|1652.8|1653|1652.8|290
1608637870000|2020-12-22 11:51:10|1652.8|1652.6|1653|1652.6|1653.2|1652.6|1652.4|1652|1029
1608637880000|2020-12-22 11:51:20|1653.2|1652.8|1653.2|1652.8|1653.2|1652.8|1653|1652.8|0
1608637890000|2020-12-22 11:51:30|1653|1652.6|1653|1652.6|1653.2|1652.6|1653|1652.6|0
1608637900000|2020-12-22 11:51:40|1652.8||1653||1653||1652.8||27
1608637910000|2020-12-22 11:51:50|1653.2||1653||1653.2||1653||0
1608637920000|2020-12-22 11:52:00|1653.2|1652.8|1652.6|1652.2|1653.4|1653|1652.6|1652.2|1032
1608637930000|2020-12-22 11:52:10|1652.8|1652.4|1653.4|1653|1653.6|1653.4|1652.8|1652.4|559
1608637940000|2020-12-22 11:52:20|1653.6|1653.2|1653.8|1653.4|1653.8|1653.6|1653.6|1653|228
1608637950000|2020-12-22 11:52:30|1653.6|1653.6|1653.6|1653|1653.6|1653.6|1653.4|1653|496
1608637960000|2020-12-22 11:52:40|1653.8|1653.2|1653.6|1653|1654|1653.6|1653.4|1653|186
1608637970000|2020-12-22 11:52:50|1653.8|1653.2|1654.2|1653.8|1654.4|1653.8|1653.8|1653.2|0
1608637990000|2020-12-22 11:53:10|1654.6|1654|1654.4|1654|1654.8|1654.4|1654.4|1653.8|1199
1608638000000|2020-12-22 11:53:20|1654.2|1653.8|1653.6|1653|1654.4|1653.8|1653.4|1652.8|1899
1608638010000|2020-12-22 11:53:30|1653.8|1653.2|1653.8|1653.4|1653.8|1653.4|1653.6|1653|0
1608638020000|2020-12-22 11:53:40|1653.6|1653.2|1653.8|1653.4|1654.2|1653.8|1653.4|1653|128
1608638030000|2020-12-22 11:53:50|1654|1653.6|1654.4|1653.8|1654.6|1654.4|1654|1653.6|0
1608638040000|2020-12-22 11:54:00|1654.2|1653.6|1654.6|1654.2|1654.8|1654.2|1653.8|1653.4|600
1608638050000|2020-12-22 11:54:10|1654.8|1654.4|1654.8|1654.2|1655|1654.4|1654.6|1654.2|0
1608638060000|2020-12-22 11:54:20|1655|1654.4|1655|1654.6|1655.4|1654.8|1655|1654.4|889
1608638070000|2020-12-22 11:54:30|1654.8|1654.4|1654.8|1654.2|1655.2|1654.6|1654.6|1654.2|796
1608638080000|2020-12-22 11:54:40|1654.6|1654|1654.4|1654|1654.8|1654.2|1654.4|1653.8|0
1608638090000|2020-12-22 11:54:50|1654.2|1653.8|1654.4|1653.8|1654.4|1654|1654|1653.4|131
1608638100000|2020-12-22 11:55:00|1654.6|1654|1654.4|1654|1654.6|1654.2|1654.4|1654|919
1608638110000|2020-12-22 11:55:10|1654.6|1654.2|1654.6|1654.2|1654.6|1654.4|1654.6|1654.2|212
1608638130000|2020-12-22 11:55:30|1654.8|1654.4|1654.8|1654.4|1655.2|1654.8|1654.6|1654.2|658
1608638140000|2020-12-22 11:55:40||1654.2||1654.2||1654.4||1654.2|0
1608638150000|2020-12-22 11:55:50|1654.6|1654|1654|1653.6|1654.6|1654.2|1654|1653.6|760
1608638160000|2020-12-22 11:56:00|1654.2|1653.8|1654.4|1654|1654.8|1654.4|1654.2|1653.6|212
1608638170000|2020-12-22 11:56:10|1654.2|1653.8|1654.4|1653.8|1654.4|1654|1654.2|1653.8|0
1608638180000|2020-12-22 11:56:20|1654.2|1654|1654|1653.6|1654.4|1654|1653.8|1653.4|0
1608638190000|2020-12-22 11:56:30|1653.8|1653.4|1654|1653.4|1654|1653.4|1653.6|1653.4|0
1608638200000|2020-12-22 11:56:40|1654.2|1653.6|1654.4|1653.8|1654.4|1654|1654.2|1653.6|0
1608638210000|2020-12-22 11:56:50|1654.2|1654|1654.2|1653.8|1654.4|1654|1653.4|1653|352
1608638220000|2020-12-22 11:57:00|1654|1653.6|1654.8|1654.2|1654.8|1654.4|1653.4|1653|119
1608638230000|2020-12-22 11:57:10|1655.2|1654.4|1655.8|1655.4|1656|1655.4|1655.2|1654.4|132
1608638240000|2020-12-22 11:57:20|1655.6|1655.2|1655.4|1655|1655.8|1655.4|1655.4|1655|189
1608638250000|2020-12-22 11:57:30|1655.6|1655.2|1655.4|1655|1655.8|1655.4|1655.4|1655|0
1608638270000|2020-12-22 11:57:50|1655.6|1655.2|1655.6|1655.2|1655.8|1655.4|1655.4|1655|1213
1608638280000|2020-12-22 11:58:00|1655.8|1655.4|1656.2|1655.8|1657.2|1656.6|1655.8|1655.4|2420
1608638290000|2020-12-22 11:58:10|1656.4|1656|1656.2|1655.8|1656.6|1656.2|1656.2|1655.8|0
1608638300000|2020-12-22 11:58:20|1656|1655.6|1655.8|1655.4|1656.2|1655.6|1655.4|1655|502
1608638310000|2020-12-22 11:58:30|1655.6|1655.2|1655|1654.4|1655.8|1655.4|1654.6|1654|212
1608638320000|2020-12-22 11:58:40|1654.8|1654.6|1655|1654.6|1655|1654.6|1654.8|1654.2|0
1608638330000|2020-12-22 11:58:50|1654.8|1654.4|1655|1654.6|1655.4|1655|1654.6|1654.2|577
1608638340000|2020-12-22 11:59:00|1655.2|1654.8|1655.4|1655.2|1655.8|1655.4|1655.2|1654.8|400
1608638350000|2020-12-22 11:59:10|1655.2|1655|1655.2|1655|1655.2|1655|1655.2|1655|200
1608638360000|2020-12-22 11:59:20|1655.4|1655.2|1655.2|1654.8|1655.4|1655.2|1655|1654.6|106
1608638370000|2020-12-22 11:59:30|1655.4|1654.6|1655.4|1655|1655.4|1655|1655.4|1654.6|0
1608638380000|2020-12-22 11:59:40|1655.6|1655.2|1655.8|1655.4|1656.2|1655.8|1655.6|1655|673
1608638390000|2020-12-22 11:59:50|1655.6|1655.2|1655.8|1655.4|1655.8|1655.4|1655.2|1654.8|359
1608638400000|2020-12-22 12:00:00|1655.6|1655.2|1655.8|1655.4|1655.8|1655.4|1655.4|1655|0
1608638410000|2020-12-22 12:00:10|1655.6|1655.2|1655.6|1655.2|1655.8|1655.4|1655.4|1655|347
1608638420000|2020-12-22 12:00:20|1655.8|1655.4|1655.8|1655.4|1655.8|1655.4|1655.6|1655.2|0
1608638430000|2020-12-22 12:00:30|1655.6|1655.2|1655.6|1655.2|1655.8|1655.2|1655.2|1655|222
1608638440000|2020-12-22 12:00:40|1655.4|1655|1655.4|1655|1655.6|1655.2|1655.2|1655|0
1608638450000|2020-12-22 12:00:50|1655.6|1655.2|1655.6|1655.2|1655.6|1655.2|1655.4|1655|0
1608638460000|2020-12-22 12:01:00|1655.4|1655|1655.2|1655|1655.6|1655.2|1655.2|1655|1469
1608638470000|2020-12-22 12:01:10|1655|1654.8|1654.6|1654.2|1655.2|1654.8|1654.4|1654|638
1608638480000|2020-12-22 12:01:20||1654.4||1654.2||1654.4||1654.2|131
1608638490000|2020-12-22 12:01:30|1654.8|1654.4|1654|1653.6|1654.8|1654.4|1654|1653.6|570
1608638500000|2020-12-22 12:01:40|1654.2|1653.8|1654.6|1654.2|1654.8|1654.2|1654.2|1653.8|1160
1608638510000|2020-12-22 12:01:50|1654.8|1654.4|1655.4|1655|1655.6|1655|1654.8|1654.4|838
1608638520000|2020-12-22 12:02:00|1655.6|1655.2|1655.2|1654.8|1655.6|1655.2|1655.2|1654.6|201
1608638530000|2020-12-22 12:02:10|1655|1654.6|1655.2|1654.6|1655.2|1654.8|1654.8|1654.2|200
1608638540000|2020-12-22 12:02:20|1655.4|1654.8|1656.2|1655.8|1656.2|1655.8|1655.4|1654.8|113
1608638550000|2020-12-22 12:02:30|1656.4|1656|1657.2|1656.8|1657.8|1657.2|1656.2|1655.8|1295
1608638560000|2020-12-22 12:02:40|1657.4|1657|1657.6|1657.2|1658|1657.6|1657.4|1657|2241
1608638570000|2020-12-22 12:02:50|1657.4|1657|1658.2|1657.6|1658.2|1657.8|1657.2|1656.8|0
1608638580000|2020-12-22 12:03:00|1658|1657.8|1658.2|1657.6|1658.6|1658|1658|1657.6|0
1608638590000|2020-12-22 12:03:10|1658|1657.8|1658.2|1657.6|1658.4|1658|1658|1657.6|3144
1608638600000|2020-12-22 12:03:20|1658.4|1657.8|1658|1657.6|1658.4|1658|1657.8|1657.6|545
1608638610000|2020-12-22 12:03:30|1657.8|1657.4|1657.6|1657.2|1657.8|1657.4|1657.2|1657|400
1608638620000|2020-12-22 12:03:40|1657.8|1657.4|1657.8|1657.6|1657.8|1657.6|1657.8|1657.2|321
1608638630000|2020-12-22 12:03:50|1658|1657.8|1658|1657.8|1658.4|1658|1658|1657.8|415
1608638640000|2020-12-22 12:04:00|1657.6|1657.4|1657.2|1656.8|1657.8|1657.6|1657.2|1656.8|1524
1608638650000|2020-12-22 12:04:10|1657.4|1657|1657.2|1657|1657.8|1657.2|1657.2|1657|452
1608638660000|2020-12-22 12:04:20|1657.4|1657.2|1657.6|1657.2|1657.6|1657.4|1657.4|1657|748
1608638670000|2020-12-22 12:04:30|1657.8|1657.4|1657.6|1657.2|1657.8|1657.6|1657.4|1657|1724
1608638680000|2020-12-22 12:04:40|1657.4|1657|1657|1656.4|1657.4|1657|1656.6|1656.2|2346
1608638690000|2020-12-22 12:04:50|1657.2|1656.6|1658|1657.4|1658|1657.4|1657|1656.6|600
1608638700000|2020-12-22 12:05:00|1657.8|1657.6|1658.2|1657.8|1658.4|1658|1657.8|1657.4|274
1608638720000|2020-12-22 12:05:20|1658.4|1658|1658.2|1657.8|1658.8|1658.2|1658.2|1657.8|383
1608638730000|2020-12-22 12:05:30|1658|1657.6|1657.6|1657.2|1658|1657.6|1657.6|1657|530
1608638740000|2020-12-22 12:05:40|1657.8|1657.4|1657.8|1657.4|1657.8|1657.4|1657.4|1657|0
1608638750000|2020-12-22 12:05:50|1657.6|1657.2|1657.4|1656.8|1657.8|1657.2|1657|1656.8|335
1608638760000|2020-12-22 12:06:00|1657.6|1657|1658|1657.6|1658.2|1657.8|1657.6|1656.8|455
1608638770000|2020-12-22 12:06:10|1657.8|1657.4|1657.4|1657.2|1657.8|1657.4|1657.4|1657|57
1608638780000|2020-12-22 12:06:20|1657.2|1657|1657.8|1657.4|1658|1657.4|1657.2|1657|842
1608638790000|2020-12-22 12:06:30|1658|1657.6|1657.8|1657.4|1658.2|1657.8|1657.4|1657|1465
1608638800000|2020-12-22 12:06:40|1657.6|1657.2|1657.4|1657|1657.8|1657.4|1657.4|1657|30
1608638820000|2020-12-22 12:07:00|1657.6|1657.2|1658.2|1658|1658.2|1658|1657.6|1657.2|804
1608638830000|2020-12-22 12:07:10|1658.4|1658.2|1659.6|1659.2|1659.6|1659.2|1658.4|1658|1707
1608638850000|2020-12-22 12:07:30|1659.8|1659.4|1659.6|1659.4|1660|1659.6|1659.4|1659.2|1351
1608638860000|2020-12-22 12:07:40|1659.8|1659.6|1659.8|1659.4|1660|1659.6|1659.8|1659.4|200
1608638870000|2020-12-22 12:07:50|1660|1659.6|1661|1660.6|1661|1660.6|1659.8|1659.6|5298
1608638880000|2020-12-22 12:08:00|1660.8|1660.2|1659.8|1659.4|1660.8|1660.4|1659.6|1659.2|3061
1608638890000|2020-12-22 12:08:10|1660|1659.6|1660.4|1660|1660.4|1660|1659.8|1659.4|749
1608638900000|2020-12-22 12:08:20|1660.2|1659.8|1660.4|1659.8|1660.4|1659.8|1660|1659.4|600
1608638910000|2020-12-22 12:08:30|1660.6|1660|1660.6|1660.2|1661|1660.6|1660.6|1660|500
1608638920000|2020-12-22 12:08:40|1660.8|1660.4|1661|1660.6|1661|1660.8|1660.8|1660.4|1
1608638930000|2020-12-22 12:08:50|1660.8|1660.4|1660.8|1660.2|1660.8|1660.4|1660.2|1659.8|277
1608638940000|2020-12-22 12:09:00|1660.6|1660.4|1660.8|1660.2|1660.8|1660.4|1660.4|1660|0
1608638950000|2020-12-22 12:09:10|1660.6|1660|1660.8|1660.2|1660.8|1660.2|1660.2|1659.8|400
1608638960000|2020-12-22 12:09:20|1660.6|1660.4|1660.8|1660.2|1660.8|1660.4|1660.6|1660.2|0
1608638970000|2020-12-22 12:09:30|1660.6|1660|1660|1659.8|1660.6|1660|1660|1659.8|0
1608638980000|2020-12-22 12:09:40|1659.8|1659.6|1660.4|1659.8|1660.4|1660|1659.8|1659.4|101
1608638990000|2020-12-22 12:09:50|1660.2|1660|1659.6|1659.2|1660.4|1660|1659.4|1659.2|3126
1608639010000|2020-12-22 12:10:10|1659.4|1659.4|1658.8|1658.6|1659.6|1659.4|1658.8|1658.6|1587
1608639020000|2020-12-22 12:10:20|1658.6|1658.4|1658.8|1658.4|1658.8|1658.4|1658.4|1658|104
1608639030000|2020-12-22 12:10:30|1659|1658.6|1659.2|1658.8|1659.4|1659|1659|1658.6|351
1608639040000|2020-12-22 12:10:40|1659|1658.6|1659.6|1659.2|1659.6|1659.2|1658.8|1658.4|406
1608639050000|2020-12-22 12:10:50|1659.4|1659|1659.6|1659.2|1659.6|1659.2|1659|1658.6|100
1608639060000|2020-12-22 12:11:00|1659.4|1659|1659.6|1659.2|1659.6|1659.2|1659.4|1659|0
1608639070000|2020-12-22 12:11:10|1659.4|1659|1659.4|1659|1659.4|1659|1659.2|1658.8|213
1608639080000|2020-12-22 12:11:20|1659.6|1659.2|1659|1658.4|1659.6|1659.2|1658.8|1658.4|308
1608639090000|2020-12-22 12:11:30|1658.8|1658.6|1658.6|1658.2|1659|1658.6|1658.6|1658|0
1608639100000|2020-12-22 12:11:40|1658.4|1658|1658.8|1658.4|1658.8|1658.6|1658.4|1658|480
1608639110000|2020-12-22 12:11:50|1658.6|1658.2|1658.4|1657.8|1658.8|1658.2|1658.2|1657.6|0
1608639120000|2020-12-22 12:12:00||1658||1658.2||1658.2||1657.8|0
1608639130000|2020-12-22 12:12:10|1658.6|1658.4|1658.8|1658.6|1659|1658.8|1658.6|1658.4|2285
1608639140000|2020-12-22 12:12:20|1659|1658.4|1658.8|1658.4|1659|1658.4|1658.6|1658.2|809
1608639150000|2020-12-22 12:12:30|1658.6|1658.2|1658.8|1658.4|1659|1658.6|1658.6|1658.2|0
1608639160000|2020-12-22 12:12:40|1658.6|1658.2|1658.4|1658|1658.8|1658.4|1658.2|1657.8|364
1608639180000|2020-12-22 12:13:00|1658.6|1658.2|1659|1658.6|1659|1658.6|1658.6|1658.2|400
1608639190000|2020-12-22 12:13:10|1658.8||1658.8||1659||1658.8||0
1608639200000|2020-12-22 12:13:20|1658.6|1658.4|1659|1658.8|1659|1658.8|1658.6|1658.2|263
1608639210000|2020-12-22 12:13:30|1659.2|1659|1659|1658.6|1659.2|1659|1659|1658.6|1004
1608639220000|2020-12-22 12:13:40|1658.8|1658.4|1658.6|1658.2|1658.8|1658.6|1658.4|1658|1400
1608639230000|2020-12-22 12:13:50|1658.8|1658.4|1658.6|1658.2|1659|1658.6|1658.2|1657.8|50
1608639240000|2020-12-22 12:14:00|1658.4|1658|1658.6|1658.2|1658.8|1658.2|1658.4|1657.8|0
1608639250000|2020-12-22 12:14:10|1658.8|1658.4|1659|1658.6|1659.2|1658.8|1658.8|1658.4|575
1608639260000|2020-12-22 12:14:20|1658.8|1658.4|1658.8|1658.4|1659|1658.6|1658.6|1658.2|0
1608639270000|2020-12-22 12:14:30|1658.6|1658.2|1658.2|1657.6|1658.6|1658.2|1658|1657.4|0
1608639280000|2020-12-22 12:14:40|1658.4|1657.8|1658.2|1657.6|1658.4|1658|1658|1657.6|586
1608639290000|2020-12-22 12:14:50|1658.4|1657.8|1658.8|1658.4|1659|1658.6|1658.4|1657.8|111
1608639300000|2020-12-22 12:15:00|1659|1658.2|1658.8|1658.4|1659|1658.6|1658.6|1658.2|400
1608639340000|2020-12-22 12:15:40|1658.6|1658.2|1658.2|1658|1658.6|1658.2|1658.2|1657.6|310
1608639350000|2020-12-22 12:15:50||1657.8||1658||1658||1657.8|190
1608639360000|2020-12-22 12:16:00|1658.4|1658.2|1658.2|1657.8|1659|1658.6|1658|1657.6|834
1608639370000|2020-12-22 12:16:10|1658|1657.6|1657|1656.6|1658|1657.8|1657|1656.6|299
1608639380000|2020-12-22 12:16:20|1656.8||1657||1657||1656.8||2
1608639400000|2020-12-22 12:16:40|1657.2|1656.8|1657.8|1657.4|1658.2|1657.8|1657.2|1656.6|821
1608639410000|2020-12-22 12:16:50|1658|1657.6|1657.8|1657.4|1658|1657.6|1657.8|1657.4|0
1608639420000|2020-12-22 12:17:00|1658|1657.6|1658|1657.6|1658|1657.6|1657.8|1657.4|0
1608639430000|2020-12-22 12:17:10|1657.8|1657.4|1657.8|1657.4|1658|1657.6|1657.4|1657|3
1608639440000|2020-12-22 12:17:20|1657.6|1657.2|1657.6|1657.2|1657.8|1657.4|1657.4|1657|995
1608639450000|2020-12-22 12:17:30|1657.8|1657.4|1657.8|1657.2|1657.8|1657.4|1657.4|1657|429
1608639460000|2020-12-22 12:17:40|1658|1657.4|1658.6|1658.2|1658.6|1658.2|1657.8|1657.4|305
1608639470000|2020-12-22 12:17:50|1658.8|1658.4|1658.8|1658.4|1659|1658.8|1658.6|1658.4|999
1608639480000|2020-12-22 12:18:00|1658.6|1658.2|1658.6|1658.2|1658.8|1658.6|1658.4|1658|1895
1608639490000|2020-12-22 12:18:10|1658.8|1658.4|1658.8|1658.4|1658.8|1658.4|1658.8|1658.4|170
1608639500000|2020-12-22 12:18:20||1658.6||1658.6||1658.6||1658.6|0
1608639510000|2020-12-22 12:18:30|1659|1658.8|1659|1658.8|1659.4|1659|1659|1658.6|946
1608639520000|2020-12-22 12:18:40|1658.8|1658.6|1658.8|1658.6|1658.8|1658.6|1658.8|1658.4|182
1608639530000|2020-12-22 12:18:50|1658.6|1658.4|1658.6|1658.4|1658.6|1658.4|1658.6|1658.2|212
1608639540000|2020-12-22 12:19:00|1658.8|1658.6|1658|1657.4|1659.4|1659|1657.8|1657.4|960
1608639550000|2020-12-22 12:19:10|1658.2|1657.6|1658.6|1658.2|1658.8|1658.4|1657.6|1657|1861
1608639560000|2020-12-22 12:19:20|1658.8|1658.4|1658.2|1658|1658.8|1658.6|1658.2|1657.8|1818
1608639570000|2020-12-22 12:19:30|1658|1657.8|1658|1657.4|1658.2|1658|1657.8|1657.2|1471
1608639580000|2020-12-22 12:19:40|1657.8|1657.2|1657.8|1657.4|1658|1657.6|1657.4|1657|0
1608639590000|2020-12-22 12:19:50|1657.6|1657.2|1657.2|1656.6|1657.6|1657.2|1657.2|1656.6|111
1608639600000|2020-12-22 12:20:00|1657|1656.4|1657.2|1656.6|1657.2|1656.8|1656.6|1656|1324
1608639610000|2020-12-22 12:20:10|1657|1656.4|1657.2|1656.6|1657.2|1656.8|1656.8|1656.2|400
1608639620000|2020-12-22 12:20:20|1657|1656.8|1657.6|1657.4|1657.8|1657.4|1657|1656.6|1162
1608639630000|2020-12-22 12:20:30|1657.8|1657.6|1658|1657.4|1658|1657.6|1657.6|1657.2|559
1608639640000|2020-12-22 12:20:40|1657.8|1657.2|1658|1657.4|1658|1657.4|1657.6|1657.2|0
1608639650000|2020-12-22 12:20:50|1657.8||1658||1658||1657.8||0
1608639660000|2020-12-22 12:21:00|1657.8|1657.6|1658|1657.4|1658|1657.6|1657.8|1657.4|0
1608639670000|2020-12-22 12:21:10|1658.2|1657.8|1658.4|1657.8|1658.6|1658.2|1658.2|1657.4|600
1608639680000|2020-12-22 12:21:20|1658.2||1658.2||1658.2||1658.2||0
1608639690000|2020-12-22 12:21:30|1658|1657.6|1657.8|1657.4|1658.2|1657.6|1657.8|1657.4|814
1608639700000|2020-12-22 12:21:40|1658|1657.6|1657.8|1657.4|1658.2|1657.8|1657.8|1657.4|1054
1608639710000|2020-12-22 12:21:50|1658|1657.6|1657.8|1657.4|1658|1657.6|1657.8|1657.2|250
1608639720000|2020-12-22 12:22:00|1658|1657.6|1657.4|1657|1658.6|1658|1657.2|1656.6|751
1608639730000|2020-12-22 12:22:10|1657.2|1656.8|1658|1657.4|1658|1657.8|1657.2|1656.6|1479
1608639740000|2020-12-22 12:22:20|1657.8|1657.6|1658|1657.4|1658|1657.6|1657.8|1657.4|0
1608639750000|2020-12-22 12:22:30|1657.8||1657.8||1658||1657.6||2000
1608639760000|2020-12-22 12:22:40|1657.6|1657.2|1657.6|1657.4|1657.8|1657.4|1657.4|1657|129
1608639770000|2020-12-22 12:22:50|1657.8|1657.2|1658|1657.8|1658|1657.8|1657.6|1657.2|100
1608639780000|2020-12-22 12:23:00|1658.2|1657.6|1658.2|1657.8|1658.2|1657.8|1658.2|1657.6|324
1608639790000|2020-12-22 12:23:10|1658|1657.6|1657.8|1657.4|1658|1657.6|1657.6|1657.4|399
1608639800000|2020-12-22 12:23:20|1657.6||1657.8||1657.8||1657.6||0
1608639810000|2020-12-22 12:23:30|1657.6|1657.2|1657.8|1657.4|1658|1657.4|1657.4|1657|703
1608639820000|2020-12-22 12:23:40|||||||||10
1608639830000|2020-12-22 12:23:50|1657.6|1657.2|1657.8|1657.4|1657.8|1657.4|1657.4|1657|76
1608639840000|2020-12-22 12:24:00|1658|1657.6|1657.8|1657.4|1658.2|1657.8|1657.6|1657|671
1608639850000|2020-12-22 12:24:10|1658|1657.6|1657.8|1657.4|1658.2|1657.8|1657.4|1657|0
1608639860000|2020-12-22 12:24:20|1658|1657.6|1658.2|1657.8|1658.2|1657.8|1657.6|1657.4|702
1608639890000|2020-12-22 12:24:50||1658||1657.8||1658||1657.8|0
1608639900000|2020-12-22 12:25:00|1658.4|1658|1658.6|1658.2|1659.4|1659|1658.2|1657.8|2782
1608639910000|2020-12-22 12:25:10|1658.4|1658|1658.4|1657.8|1658.8|1658.4|1658.4|1657.8|0
1608639920000|2020-12-22 12:25:20|1658.2|1658|1658.4|1658|1658.4|1658|1658.2|1657.8|0
1608639930000|2020-12-22 12:25:30|1658.2|1657.8|1657.4|1657|1658.2|1657.8|1657.4|1657|1461
1608639950000|2020-12-22 12:25:50|1657.2|1656.8|1657.2|1656.6|1657.2|1657|1657|1656.6|0
1608639960000|2020-12-22 12:26:00|1657.4|1656.8|1657.4|1657|1657.4|1657.2|1657.2|1656.8|443
1608639970000|2020-12-22 12:26:10||1657.2||1657.2||1657.2||1657.2|0
1608639980000|2020-12-22 12:26:20|1657.2|1657|1657.4|1657|1657.4|1657.2|1657.2|1656.6|475
1608639990000|2020-12-22 12:26:30|1657.6|1657.2|1657.4|1656.8|1657.6|1657.4|1657.2|1656.8|721
1608640000000|2020-12-22 12:26:40|1657.2|1656.6|1657.4|1657|1657.6|1657.2|1657|1656.6|261
1608640010000|2020-12-22 12:26:50|1657.6|1657.2|1658.2|1657.8|1658.2|1657.8|1657.6|1657|791
1608640020000|2020-12-22 12:27:00|1658|1657.6|1657.8|1657.4|1658|1657.6|1657.8|1657.4|118
1608640030000|2020-12-22 12:27:10|1658|1657.2|1657.4|1657|1658|1657.2|1657.4|1657|0
1608640040000|2020-12-22 12:27:20|1657.6|1657.2|1657.6|1657.2|1658|1657.6|1657.6|1657.2|0
1608640050000|2020-12-22 12:27:30|1657.8|1657.4|1656.8|1656.4|1657.8|1657.4|1656.8|1656.4|795
1608640060000|2020-12-22 12:27:40|1657|1656.6|1657.2|1656.6|1657.2|1656.6|1657|1656.6|10
1608640070000|2020-12-22 12:27:50|1657||1657.2||1657.2||1657||0
1608640080000|2020-12-22 12:28:00|1657|1656.8|1657.2|1656.6|1657.2|1656.8|1657|1656.6|0
1608640090000|2020-12-22 12:28:10|1657|1656.8|1657.2|1656.8|1657.4|1657|1657|1656.6|156
1608640100000|2020-12-22 12:28:20|1657|1656.6|1657.2|1656.6|1657.2|1656.8|1657|1656.6|0
1608640110000|2020-12-22 12:28:30|1657|1656.8|1657.2|1656.6|1657.2|1656.8|1657|1656.6|0
1608640120000|2020-12-22 12:28:40|1657||1657||1657.2||1657||182
1608640130000|2020-12-22 12:28:50|1656.8|1656.4|1657.2|1656.8|1657.2|1656.8|1656.6|1656.2|1489
1608640150000|2020-12-22 12:29:10|1657|1656.6|1656.4|1656|1657|1656.6|1656|1655.8|1585
1608640160000|2020-12-22 12:29:20|1656.2|1655.8|1656.2|1655.8|1656.2|1655.8|1656|1655.6|0
1608640170000|2020-12-22 12:29:30|1656|1656|1656.2|1656|1656.2|1656|1656|1655.8|2340
1608640180000|2020-12-22 12:29:40|1656.4|1656.2|1656.4|1656|1656.8|1656.4|1656.4|1656|1249
1608640190000|2020-12-22 12:29:50|1656.6|1655.8|1656.2|1655.8|1656.6|1655.8|1656.2|1655.8|0
1608640200000|2020-12-22 12:30:00|1656.4|1656|1656.4|1656|1656.4|1656|1656.4|1656|228
1608640210000|2020-12-22 12:30:10|||||||||182
1608640220000|2020-12-22 12:30:20|1656.2|1656.2|1656.2|1655.8|1656.2|1656.2|1656.2|1655.8|758
1608640230000|2020-12-22 12:30:30|1656.4|1656|1656.4|1656.2|1656.6|1656.4|1656.4|1656|3012
1608640240000|2020-12-22 12:30:40|1656.6|1656.4|1656.8|1656.4|1657.2|1656.6|1656.6|1656.2|968
1608640250000|2020-12-22 12:30:50|1656.6|1656.2|1656.6|1656.2|1656.6|1656.2|1656.4|1656.2|5
1608640260000|2020-12-22 12:31:00|1656.8|1656.4|1657.6|1657.4|1658|1657.4|1656.8|1656.4|1240
1608640270000|2020-12-22 12:31:10|1657.4|1657.2|1657.4|1657.2|1657.4|1657.2|1657.4|1657|0
1608640280000|2020-12-22 12:31:20|1657.2|1657|1657|1656.6|1657.2|1657|1657|1656.6|782
1608640290000|2020-12-22 12:31:30|1656.8|1656.4|1656.8|1656.6|1656.8|1656.6|1656.8|1656.4|0
1608640300000|2020-12-22 12:31:40|1656.6|1656.4|1656.4|1656|1656.6|1656.4|1656.4|1656|160
1608640310000|2020-12-22 12:31:50|||||||||182
1608640320000|2020-12-22 12:32:00|1656.6|1656.2|1656.6|1656.2|1656.8|1656.4|1656.6|1656|2157
1608640330000|2020-12-22 12:32:10|1656.4|1656|1655.8|1655.4|1656.6|1656|1655.6|1655.4|1634
1608640340000|2020-12-22 12:32:20|1655.6|1655.2|1655|1654.6|1655.6|1655.2|1654.6|1654.4|1453
1608640350000|2020-12-22 12:32:30|1654.8|1654.4|1655|1654.6|1655.2|1655|1654.8|1654.4|1162
1608640360000|2020-12-22 12:32:40|1655.2|1654.8|1655|1654.6|1655.6|1655.2|1655|1654.6|1746
1608640370000|2020-12-22 12:32:50|1655.2|1654.8|1655.4|1654.8|1655.4|1655|1655|1654.6|933
1608640380000|2020-12-22 12:33:00|1655.2|1655|1654.6|1654.2|1655.2|1655|1654.6|1654.2|285
1608640390000|2020-12-22 12:33:10|1654.8|1654|1654.6|1654.2|1655|1654.4|1654.6|1654|0
1608640400000|2020-12-22 12:33:20|1654.4|1654|1654.2|1653.6|1654.6|1654.2|1653.8|1653.4|0
1608640410000|2020-12-22 12:33:30|1654.4|1653.8|1655|1654.4|1655|1654.6|1654.2|1653.6|1345
1608640420000|2020-12-22 12:33:40|1654.8|1654.2|1655|1654.4|1655|1654.4|1654|1653.6|4
1608640430000|2020-12-22 12:33:50|1654.8||1655||1655||1654.6||0
1608640440000|2020-12-22 12:34:00|1654.8|1654.2|1654.8|1654.6|1655|1654.6|1654.4|1654|296
1608640450000|2020-12-22 12:34:10|1655|1654.4|1654.8|1654.4|1655|1654.4|1654.6|1654.2|131
1608640460000|2020-12-22 12:34:20|1654.6|1654.2|1655|1654.4|1655|1654.4|1654.4|1654|295
1608640470000|2020-12-22 12:34:30|1654.8|1654.2|1655|1654.4|1655|1654.4|1654.6|1654|1000
1608640480000|2020-12-22 12:34:40|1654.8|1654.2|1654.6|1654.2|1654.8|1654.2|1654.6|1654|30
1608640490000|2020-12-22 12:34:50|1655|1654.4|1655|1654.4|1655|1654.6|1654.6|1654|707
1608640500000|2020-12-22 12:35:00|1655.2|1654.6|1655.8|1655.2|1655.8|1655.4|1655.2|1654.6|1653
1608640510000|2020-12-22 12:35:10|1656|1655.4|1656|1655.6|1656.2|1655.6|1656|1655.4|0
1608640540000|2020-12-22 12:35:40|1656.2|1655.8|1656.6|1656.2|1656.6|1656.2|1656|1655.8|959
1608640550000|2020-12-22 12:35:50|1656.4|1656|1656.2|1655.8|1656.4|1656|1656.2|1655.8|111
1608640560000|2020-12-22 12:36:00|1656.4|1656|1656.4|1656|1656.4|1656|1656.4|1656|0
1608640580000|2020-12-22 12:36:20|1656.2|1655.8|1655.4|1655|1656.2|1655.8|1655.2|1654.8|4421
1608640590000|2020-12-22 12:36:30|1655.2|1654.8|1655.6|1655.4|1655.6|1655.4|1655|1654.8|749
1608640600000|2020-12-22 12:36:40|1655.4|1655.2|1655.2|1654.8|1655.6|1655.2|1655.2|1654.8|5
1608640610000|2020-12-22 12:36:50|1655.4|1655|1655.4|1655|1655.4|1655.2|1655.2|1654.8|37
1608640620000|2020-12-22 12:37:00|1655.6|1655.2|1656.6|1656.2|1656.6|1656.2|1655.6|1655.2|1005
1608640630000|2020-12-22 12:37:10|1656.4||1656.6||1656.6||1656.4||319
1608640640000|2020-12-22 12:37:20|1656.8|1656.4|1657|1656.6|1657|1656.8|1656.6|1656.4|875
1608640650000|2020-12-22 12:37:30|1657.2|1656.8|1657.2|1656.8|1657.4|1656.8|1657.2|1656.8|0
1608640670000|2020-12-22 12:37:50|1657|1656.6|1656.6|1656.2|1657|1656.6|1656.4|1656.2|790
1608640680000|2020-12-22 12:38:00|1656.4|1656|1656.8|1656.4|1657|1656.6|1656.4|1656|95
1608640690000|2020-12-22 12:38:10|1656.6|1656.2|1656.6|1656|1656.6|1656.2|1656.6|1656|0
1608640700000|2020-12-22 12:38:20|1656.4|1655.8|1655.8|1655.4|1656.4|1655.8|1655.8|1655.2|505
1608640710000|2020-12-22 12:38:30|1656.2|1655.6|1656.6|1656|1656.6|1656|1656.2|1655.6|21
1608640720000|2020-12-22 12:38:40|1656.4|1655.8|1656.6|1656|1656.6|1656|1656.2|1655.6|42
1608640730000|2020-12-22 12:38:50|1656.4|1656.2|1657.2|1656.8|1657.2|1656.8|1656.4|1656|1021
1608640740000|2020-12-22 12:39:00|1657.4|1657|1657.4|1657.2|1658.2|1657.6|1657.4|1656.8|2017
1608640750000|2020-12-22 12:39:10|1657.6|1657.4|1657.8|1657.4|1658|1657.8|1657.6|1657.2|1804
1608640760000|2020-12-22 12:39:20|1657.6|1657.2|1657.4|1656.8|1657.8|1657.2|1657.2|1656.8|477
1608640770000|2020-12-22 12:39:30|1657.2||1657.4||1657.4||1657.2||0
1608640780000|2020-12-22 12:39:40|1657.6|1657|1657.8|1657.4|1657.8|1657.4|1657.2|1656.8|1254
1608640790000|2020-12-22 12:39:50|1657.6|1657|1657.4|1656.8|1657.6|1657.2|1657|1656.8|152
1608640800000|2020-12-22 12:40:00|1657.2|1656.6|1657|1656.6|1657.4|1656.6|1657|1656.6|0
1608640810000|2020-12-22 12:40:10|1657.2|1656.8|1657.2|1656.8|1657.2|1656.8|1657|1656.8|0
1608640820000|2020-12-22 12:40:20|1657.4|1657|1657.2|1656.8|1657.6|1657.2|1657.2|1656.8|669
1608640830000|2020-12-22 12:40:30|1657.4||1657||1657.4||1657||0
1608640840000|2020-12-22 12:40:40|1657.2||1657.2||1657.4||1657||212
1608640850000|2020-12-22 12:40:50|1657.4||1657.4||1657.4||1657.2||6
1608640860000|2020-12-22 12:41:00|1657.2||1657.4||1657.4||1657.2||0
1608640870000|2020-12-22 12:41:10|1657.2||1657.2||1657.4||1657.2||0
1608640880000|2020-12-22 12:41:20|1657.4|1657|1657.4|1657.2|1657.6|1657.2|1657.4|1656.8|428
1608640890000|2020-12-22 12:41:30|1657.6|1657|1657.2|1656.8|1657.6|1657|1656.8|1656.4|1043
1608640900000|2020-12-22 12:41:40|1657.4||1657.2||1657.4||1657.2||0
1608640910000|2020-12-22 12:41:50|1657.4|1657|1657.2|1656.8|1657.6|1657.2|1657.2|1656.8|0
1608640930000|2020-12-22 12:42:10|1657|1656.6|1656.4|1656|1657.2|1656.6|1656|1655.6|886
1608640940000|2020-12-22 12:42:20|1656.6|1656.2|1657|1656.4|1657|1656.4|1656.6|1656|99
1608640950000|2020-12-22 12:42:30|1656.8|1656.2|1656.8|1656.4|1657|1656.6|1656.4|1656|1226
1608640960000|2020-12-22 12:42:40|1656.6|1656.2|1656.8|1656.4|1657|1656.4|1656.4|1656|0
1608640970000|2020-12-22 12:42:50|1657|1656.6|1657.2|1656.8|1657.4|1657|1657|1656.6|602
1608640980000|2020-12-22 12:43:00|1657|1656.6|1657|1656.6|1657|1656.6|1657|1656.6|0
1608640990000|2020-12-22 12:43:10|1657.2|1656.8|1657.2|1656.8|1657.2|1656.8|1656.8|1656.6|0
1608641000000|2020-12-22 12:43:20|1657|1656.6|1657|1656.8|1657.2|1656.8|1657|1656.6|0
1608641010000|2020-12-22 12:43:30|1657.2|1656.6|1657.2|1656.8|1657.6|1657.2|1657.2|1656.6|453
1608641020000|2020-12-22 12:43:40|1657||1657.2||1657.4||1657||360
1608641040000|2020-12-22 12:44:00|1657.4|1657|1657.4|1657|1657.6|1657.2|1657.2|1657|0
1608641050000|2020-12-22 12:44:10|1657.6|1657.2|1658|1657.6|1658|1657.6|1657.6|1657.2|810
1608641060000|2020-12-22 12:44:20|1658.2|1657.8|1659.2|1658.8|1659.8|1659.6|1658.2|1657.8|2157
1608641070000|2020-12-22 12:44:30|1659|1658.6|1658.6|1658.2|1659|1658.6|1658.6|1658.2|546
1608641080000|2020-12-22 12:44:40|1658.8|1658.4|1659|1658.4|1659.2|1658.8|1658.8|1658.4|2347
1608641090000|2020-12-22 12:44:50|1658.8|1658.2|1658.8|1658.4|1659|1658.4|1658.6|1658.2|0
1608641100000|2020-12-22 12:45:00|1659|1658.6|1659.2|1658.8|1659.2|1658.8|1659|1658.6|50
1608641110000|2020-12-22 12:45:10|1659|1658.6|1659|1658.4|1659|1658.6|1658.8|1658.4|194
1608641120000|2020-12-22 12:45:20|1658.8||1658.8||1658.8||1658.8||0
1608641130000|2020-12-22 12:45:30|1658.6|1658.2|1658|1657.6|1658.6|1658.2|1658|1657.6|430
1608641140000|2020-12-22 12:45:40|1658.2|1657.8|1658.2|1658|1658.8|1658.4|1658.2|1657.8|822
1608641150000|2020-12-22 12:45:50|1658|1657.8|1657.4|1657.2|1658.2|1657.8|1657.4|1656.8|1456
1608641160000|2020-12-22 12:46:00|1657.2|1657|1657.2|1656.8|1657.2|1657|1657|1656.8|5
1608641170000|2020-12-22 12:46:10||1657||1656.8||1657||1656.8|130
1608641180000|2020-12-22 12:46:20|1657.4|1657|1657.2|1657|1657.4|1657.2|1657.2|1657|29
1608641190000|2020-12-22 12:46:30|||||||||575
1608641200000|2020-12-22 12:46:40|1657.4|1657.2|1658|1657.6|1658.2|1657.8|1657.4|1657.2|1628
1608641210000|2020-12-22 12:46:50|1657.8|1657.8|1657.6|1657.2|1657.8|1657.8|1657.6|1657|1442
1608641220000|2020-12-22 12:47:00|1657.4|1657|1657.6|1657.2|1657.6|1657.2|1657.4|1657|0
1608641230000|2020-12-22 12:47:10|1657.8|1657.4|1657.6|1657.2|1658|1657.6|1657.6|1657.2|621
1608641250000|2020-12-22 12:47:30|1657.8|1657.4|1657.8|1657.4|1658|1657.6|1657.6|1657.2|602
1608641260000|2020-12-22 12:47:40|1657.6|1657.2|1658|1657.6|1658.2|1657.6|1657.6|1657.2|971
1608641270000|2020-12-22 12:47:50|1658.2|1657.8|1658.8|1658.4|1658.8|1658.4|1658.2|1657.8|676
1608641280000|2020-12-22 12:48:00|1659|1658.6|1659.8|1659.4|1659.8|1659.4|1659|1658.6|1025
1608641290000|2020-12-22 12:48:10|1660|1659.6|1659.8|1659.4|1660.2|1660|1659.4|1659.2|3409
1608641300000|2020-12-22 12:48:20|1659.6|1659.6|1660|1659.6|1660|1659.6|1659.6|1659.4|1110
1608641310000|2020-12-22 12:48:30|1660.2|1659.8|1659.6|1659.4|1660.2|1659.8|1659.6|1659.4|585
1608641320000|2020-12-22 12:48:40|1659.8|1659.6|1660.4|1660|1660.6|1660|1659.8|1659.4|1586
1608641330000|2020-12-22 12:48:50|1660.2|1659.8|1660.2|1659.8|1660.4|1660|1659.8|1659.4|1188
1608641340000|2020-12-22 12:49:00|1660.4|1660|1660|1659.6|1660.4|1660|1659.8|1659.4|804
1608641350000|2020-12-22 12:49:10|1660.2|1659.8|1660.4|1660|1660.4|1660|1660|1659.8|661
1608641360000|2020-12-22 12:49:20|1660.6|1659.8|1660.4|1660.2|1660.6|1660.2|1660.4|1659.8|1996
1608641370000|2020-12-22 12:49:30|1660.2|1660|1660.8|1660.4|1661|1660.4|1660.2|1660|2845
1608641380000|2020-12-22 12:49:40|1660.4|1660.2|1660|1659.6|1660.4|1660.2|1659.4|1658.8|657
1608641390000|2020-12-22 12:49:50|1660.2|1659.8|1660|1659.6|1660.2|1659.8|1660|1659.6|500
1608641400000|2020-12-22 12:50:00|1659.8|1659.4|1659.6|1659.2|1660|1659.4|1659.6|1659.2|256
1608641410000|2020-12-22 12:50:10|1659.8|1659.4|1660.2|1660|1660.2|1660|1659.8|1659.4|824
1608641420000|2020-12-22 12:50:20|1660|1659.8|1660|1659.6|1660.2|1659.8|1659.6|1659.2|2526
1608641430000|2020-12-22 12:50:30|1659.8|1659.4|1660|1659.6|1660|1659.6|1659.8|1659.4|533
1608641440000|2020-12-22 12:50:40|1660.2|1659.8|1660.4|1660.2|1660.6|1660.2|1659.4|1659|4545
1608641450000|2020-12-22 12:50:50|1660.6|1660|1660.8|1660.4|1661|1660.4|1660.2|1659.8|606
1608641460000|2020-12-22 12:51:00|1660.6|1660.2|1661.4|1660.8|1661.4|1660.8|1660.4|1660.2|3193
1608641470000|2020-12-22 12:51:10|1661.2|1661|1661.8|1661.4|1661.8|1661.4|1661.2|1661|711
1608641500000|2020-12-22 12:51:40|1661.6|1661.6|1661.6|1661.4|1661.6|1661.6|1661.6|1661.4|79
1608641510000|2020-12-22 12:51:50|1661.4|1661.2|1661.4|1661|1661.4|1661.2|1661.4|1661|593
1608641520000|2020-12-22 12:52:00|1661.2|1660.8|1661|1660.6|1661.2|1660.8|1661|1660.6|482
1608641530000|2020-12-22 12:52:10||1660.8||1660.6||1660.8||1660.6|0
1608641540000|2020-12-22 12:52:20||1660.8||1660.8||1660.8||1660.6|0
1608641550000|2020-12-22 12:52:30|1660.8|1660.6|1660.6|1660.4|1660.8|1660.6|1660.6|1660.4|129
1608641560000|2020-12-22 12:52:40|1660.4|1660|1660|1659.8|1660.6|1660.2|1660|1659.6|1205
1608641570000|2020-12-22 12:52:50|1660.2|1659.6|1660.6|1660|1660.6|1660.2|1660.2|1659.6|594
1608641580000|2020-12-22 12:53:00|1660.4|1659.8|1660.6|1660.2|1660.6|1660.2|1660.2|1659.8|916
1608641590000|2020-12-22 12:53:10|1660.8|1660.4|1660.8|1660.4|1661|1660.6|1660.8|1660.4|400
1608641600000|2020-12-22 12:53:20|1661|1660.6|1661|1660.4|1661.4|1660.8|1660.8|1660.4|878
1608641610000|2020-12-22 12:53:30|||||||||68
1608641620000|2020-12-22 12:53:40|1661.4|1660.6|1661.4|1660.8|1661.4|1660.8|1661.4|1660.6|0
1608641630000|2020-12-22 12:53:50||1661||1661||1661||1661|0
1608641640000|2020-12-22 12:54:00|1661.2|1660.8|1661|1660.4|1661.4|1661|1660.8|1660.4|1196
1608641650000|2020-12-22 12:54:10|1661.2|1660.6|1661|1660.4|1661.4|1661|1660.8|1660.4|636
1608641660000|2020-12-22 12:54:20|1660.8|1660.2|1660.2|1660|1660.8|1660.2|1660.2|1660|681
1608641670000|2020-12-22 12:54:30|1660.4|1660.2|1660.6|1660|1660.6|1660.2|1660.4|1660|65
1608641680000|2020-12-22 12:54:40|1660.4|1660.2|1660.6|1660|1660.6|1660.2|1660.4|1660|3
1608641690000|2020-12-22 12:54:50|1660.4|1659.8|1659.8|1659.2|1660.4|1659.8|1659.8|1659.2|785
1608641700000|2020-12-22 12:55:00|1660|1659.4|1660.2|1660|1660.6|1660|1660|1659.4|288
1608641710000|2020-12-22 12:55:10|1660.4|1660.2|1660.6|1660|1660.6|1660.2|1660.4|1660|248
1608641720000|2020-12-22 12:55:20|1660.4||1660.4||1660.6||1660.4||0
1608641730000|2020-12-22 12:55:30|1660.6|1659.8|1659.8|1659.2|1660.6|1659.8|1659.6|1659.2|385
1608641740000|2020-12-22 12:55:40|1660|1659.4|1659.6|1659.2|1660|1659.6|1659.6|1659.2|900
1608641750000|2020-12-22 12:55:50|1659.8|1659.4|1660|1659.8|1660.2|1659.8|1659.6|1659.2|0
1608641760000|2020-12-22 12:56:00|1659.8|1659.6|1659.8|1659.4|1659.8|1659.6|1659.4|1658.8|1891
1608641770000|2020-12-22 12:56:10|1660|1659.6|1659.8|1659.6|1660|1659.6|1659.8|1659.6|451
1608641780000|2020-12-22 12:56:20|1660||1660||1660||1659.8||0
1608641790000|2020-12-22 12:56:30|1659.8||1659.8||1660||1659.8||0
1608641800000|2020-12-22 12:56:40|1660|1659.8|1660.4|1660|1660.4|1660|1660|1659.8|887
1608641810000|2020-12-22 12:56:50|1660.2|1659.8|1660.2|1659.8|1660.2|1659.8|1660.2|1659.8|414
1608641820000|2020-12-22 12:57:00|1660.4|1660|1660.2|1659.8|1660.4|1660|1660|1659.8|428
1608641840000|2020-12-22 12:57:20|1660|1659.6|1660|1659.6|1660.2|1659.6|1660|1659.6|0
1608641850000|2020-12-22 12:57:30|1660.2|1659.8|1660.4|1660|1660.4|1660|1660.2|1659.8|242
1608641860000|2020-12-22 12:57:40|1660.2|1659.8|1660|1659.6|1660.2|1660|1659.6|1659.4|3892
1608641870000|2020-12-22 12:57:50|1660.2|1659.8|1660|1659.6|1660.4|1660|1660|1659.6|100
1608641880000|2020-12-22 12:58:00|1660.2||1659.8||1660.2||1659.8||45
1608641890000|2020-12-22 12:58:10|1659.6|1659.4|1659.8|1659.4|1659.8|1659.4|1659.6|1659.4|101
1608641900000|2020-12-22 12:58:20|1659.6||1659.8||1659.8||1659.6||131
1608641910000|2020-12-22 12:58:30|1660|1659.6|1660|1659.6|1660|1659.6|1659.8|1659.4|131
1608641920000|2020-12-22 12:58:40|1660.2|1659.8|1661.4|1661.2|1661.4|1661.2|1660.2|1659.8|1004
1608641930000|2020-12-22 12:58:50|1661.2|1660.8|1661|1660.6|1661.2|1660.8|1660.8|1660.6|1304
1608641940000|2020-12-22 12:59:00|1661.2|1660.8|1661|1660.6|1661.2|1660.8|1661|1660.6|53
1608641950000|2020-12-22 12:59:10|1661.2|1660.8|1661.2|1660.8|1661.2|1661|1661.2|1660.8|368
1608641970000|2020-12-22 12:59:30|1661|1660.6|1660|1659.8|1661.2|1660.8|1660|1659.8|1354
1608641980000|2020-12-22 12:59:40|1660.2|1659.6|1660.8|1660.2|1660.8|1660.4|1660.2|1659.6|1581
1608641990000|2020-12-22 12:59:50|1660.6||1660.8||1660.8||1660.6||0
1608642000000|2020-12-22 13:00:00|1660.6|1660.4|1661.2|1660.8|1661.2|1661|1660.6|1660.2|1536
1608642010000|2020-12-22 13:00:10|1661.6|1661|1661.2|1660.6|1661.6|1661.2|1661|1660.6|1255
1608642020000|2020-12-22 13:00:20|1661|1661|1661|1660.6|1661|1661|1661|1660.6|495
1608642030000|2020-12-22 13:00:30|1660.8|1660.4|1661|1660.6|1661.2|1660.8|1660.6|1660.2|1109
1608642040000|2020-12-22 13:00:40|1660.8|1660.4|1661.2|1660.6|1661.2|1660.8|1660.8|1660.4|72
1608642050000|2020-12-22 13:00:50|1661.4|1660.8|1661.2|1661|1661.4|1661|1661.2|1660.8|99
1608642060000|2020-12-22 13:01:00|1661.4|1661.2|1661.6|1661|1661.6|1661.4|1661.4|1661|800
1608642070000|2020-12-22 13:01:10||1661.2||1661||1661.2||1661|0
1608642080000|2020-12-22 13:01:20|1661.8|1661.2|1662.2|1661.8|1662.2|1662|1661.6|1661.2|2352
1608642090000|2020-12-22 13:01:30|1662.4|1662|1662.6|1662.4|1662.8|1662.4|1662.4|1662|977
1608642100000|2020-12-22 13:01:40|1662.8|1662.6|1662|1661.8|1663|1662.6|1662|1661.4|398
1608642110000|2020-12-22 13:01:50||1661.4||1661.4||1661.4||1661.4|0
1608642120000|2020-12-22 13:02:00|1662.2|1661.6|1661.8|1661.4|1662.4|1661.8|1661.8|1661.4|2068
1608642130000|2020-12-22 13:02:10|1662|1661.6|1661.8|1661.4|1662|1661.6|1661.6|1661.4|18121
1608642140000|2020-12-22 13:02:20|1662|1661.6|1662.2|1661.8|1662.2|1661.8|1661.8|1661.4|15019
1608642150000|2020-12-22 13:02:30|1662|1662|1662|1661.4|1662|1662|1662|1661.4|13
1608642160000|2020-12-22 13:02:40|1662.2|1661.6|1662|1661.4|1662.2|1661.6|1661.8|1661.4|64
1608642170000|2020-12-22 13:02:50|1662.2|1661.6|1662.2|1661.8|1662.2|1661.8|1662.2|1661.6|1341
1608642180000|2020-12-22 13:03:00|1662.4|1662|1663.8|1663.4|1664.4|1663.6|1662.4|1662|5650
1608642190000|2020-12-22 13:03:10|1664|1663.6|1664|1663.6|1664.2|1663.8|1664|1663.6|211
1608642200000|2020-12-22 13:03:20|1663.8|1663.4|1663.8|1663.4|1664.2|1663.6|1663.6|1663.4|480
1608642210000|2020-12-22 13:03:30|1664|1663.6|1664.2|1663.8|1664.2|1663.8|1663.8|1663.6|73
1608642220000|2020-12-22 13:03:40|1664|1663.6|1663.8|1663.4|1664|1663.6|1663.8|1663.4|466
1608642230000|2020-12-22 13:03:50||1663.6||1663.6||1663.6||1663.6|0
1608642240000|2020-12-22 13:04:00|1663.6|1663.4|1663.6|1663|1664|1663.4|1663.4|1662.8|1820
1608642250000|2020-12-22 13:04:10|1663.8|1663.2|1664|1663.6|1664|1663.6|1663.6|1663|118
1608642260000|2020-12-22 13:04:20|1663.8|1663.4|1663.4|1663|1664|1663.4|1663.4|1663|601
1608642290000|2020-12-22 13:04:50|1663.2||1663.2||1663.2||1663.2||0
1608642300000|2020-12-22 13:05:00|1663.4|1663.2|1663.8|1663.4|1664|1663.8|1663.4|1663.2|1524
1608642320000|2020-12-22 13:05:20|1663.6|1663.2|1663.6|1663|1663.8|1663.4|1663.6|1663|537
1608642330000|2020-12-22 13:05:30|1663.4|1663.2|1663.4|1663|1663.8|1663.2|1663.4|1663|1226
1608642340000|2020-12-22 13:05:40|1663.6|1663.2|1664.4|1663.8|1664.6|1664.2|1663.6|1663.2|2207
1608642350000|2020-12-22 13:05:50|1664.6|1664|1664.8|1664.6|1665|1664.8|1664.6|1664|875
1608642360000|2020-12-22 13:06:00|1665|1664.8|1664.8|1664.2|1665|1664.8|1664.6|1664|1120
1608642380000|2020-12-22 13:06:20|1664.4|1664|1664|1663.4|1664.4|1664|1664|1663.4|146
1608642400000|2020-12-22 13:06:40|1664.2|1663.6|1664.8|1664.2|1664.8|1664.2|1664.2|1663.6|503
1608642410000|2020-12-22 13:06:50|1664.6||1664.4||1664.8||1664.4||1500
1608642420000|2020-12-22 13:07:00|||||||||364
1608642430000|2020-12-22 13:07:10|1664.6|1664.4|1664.4|1664.2|1664.6|1664.4|1664.4|1664|458
1608642440000|2020-12-22 13:07:20|1664.6|1664.4|1665.4|1664.8|1665.4|1665|1664.6|1664.4|5153
1608642450000|2020-12-22 13:07:30|1665.6|1665|1665.6|1665.2|1665.6|1665.2|1665.6|1665|611
1608642460000|2020-12-22 13:07:40|1665.4|1665|1665.6|1665.2|1665.6|1665.2|1665.4|1665|257
1608642470000|2020-12-22 13:07:50|1665.4|1665|1665.4|1665|1665.4|1665|1665.4|1665|266
1608642480000|2020-12-22 13:08:00|1665.2|1664.8|1664.6|1664.2|1665.4|1665|1664.6|1664.2|534
1608642490000|2020-12-22 13:08:10|1664.8|1664.4|1665|1664.6|1665|1664.6|1664.8|1664.4|67
1608642500000|2020-12-22 13:08:20|1665.2|1664.8|1665.4|1665|1665.6|1665.2|1665.2|1664.8|614
1608642510000|2020-12-22 13:08:30|1665.6|1665.2|1665.6|1665.2|1665.6|1665.2|1665.4|1665.2|0
1608642520000|2020-12-22 13:08:40||1665.4||1665.4||1665.4||1665.2|400
1608642530000|2020-12-22 13:08:50|1665.8|1665.6|1665.8|1665.6|1666|1665.8|1665.8|1665.6|261
1608642540000|2020-12-22 13:09:00|1665.6|1665.4|1665.2|1664.6|1665.6|1665.4|1665.2|1664.6|421
1608642550000|2020-12-22 13:09:10|1665|1664.4|1663.8|1663.4|1665|1664.6|1663.8|1663.4|12143
1608642560000|2020-12-22 13:09:20|1663.6|1663.6|1664.2|1663.6|1664.2|1663.8|1663.6|1663.6|608
1608642570000|2020-12-22 13:09:30|1664|1663.4|1663|1662.6|1664|1663.4|1662.6|1662|560
1608642580000|2020-12-22 13:09:40|1662.8|1662.4|1663.2|1662.8|1663.2|1662.8|1662.6|1662.2|0
1608642590000|2020-12-22 13:09:50|1663.4|1663|1663.8|1663.4|1663.8|1663.4|1663.4|1662.8|327
1608642600000|2020-12-22 13:10:00|1664|1663.6|1664|1663.6|1664.2|1663.8|1663.8|1663.4|1062
1608642610000|2020-12-22 13:10:10|1664.2|1663.8|1664.2|1663.8|1664.2|1664|1664|1663.6|0
1608642620000|2020-12-22 13:10:20|1664.4|1664|1664.2|1663.6|1664.4|1664.2|1663.8|1663.4|377
1608642630000|2020-12-22 13:10:30|1664.4|1663.8|1664.2|1663.6|1664.4|1664.2|1663.8|1663.6|1708
1608642640000|2020-12-22 13:10:40|1664|1663.8|1664.2|1663.8|1664.2|1663.8|1663.8|1663.8|0
1608642650000|2020-12-22 13:10:50|1664|1663.4|1663.4|1662.8|1664|1663.6|1663.4|1662.8|469
1608642660000|2020-12-22 13:11:00|1663.6|1663|1663.8|1663.2|1663.8|1663.2|1663.6|1663|1262
1608642670000|2020-12-22 13:11:10|1664|1663.4|1664.4|1664|1664.4|1664.2|1664|1663.4|50
1608642680000|2020-12-22 13:11:20|1664.2|1663.8|1663.8|1663.4|1664.2|1663.8|1663.8|1663.4|837
1608642690000|2020-12-22 13:11:30|1663.6|1663.2|1663.8|1663.2|1663.8|1663.2|1663.4|1662.8|10587
1608642700000|2020-12-22 13:11:40|1663.6||1663.8||1663.8||1663.6||0
1608642710000|2020-12-22 13:11:50|1663.6||1663.8||1663.8||1663.6||0
1608642720000|2020-12-22 13:12:00|1663.6||1663.8||1663.8||1663.6||0
1608642740000|2020-12-22 13:12:20|1664|1663.6|1664.4|1664|1664.4|1664|1664|1663.6|905
1608642750000|2020-12-22 13:12:30|1664.6|1664.2|1664.8|1664.4|1664.8|1664.4|1664.6|1664.2|1451
1608642760000|2020-12-22 13:12:40|1665|1664.6|1665.6|1665.2|1665.8|1665.2|1665|1664.4|931
1608642770000|2020-12-22 13:12:50|1665.4||1665.6||1665.6||1665.4||0
1608642780000|2020-12-22 13:13:00|1665.4|1665.4|1665|1664.6|1665.6|1665.4|1665|1664.6|1549
1608642790000|2020-12-22 13:13:10|1665.2|1664.8|1665|1664.6|1665.6|1665|1665|1664.6|1737
1608642800000|2020-12-22 13:13:20|1665.2||1665.2||1665.2||1665.2||0
1608642810000|2020-12-22 13:13:30|1665.4|1664.8|1665.6|1665|1665.6|1665.2|1665.4|1664.8|226
1608642830000|2020-12-22 13:13:50|1665.8|1665.2|1666|1665.4|1666|1665.6|1665.8|1665.2|408
1608642840000|2020-12-22 13:14:00|1665.8||1665.8||1665.8||1665.8||0
1608642850000|2020-12-22 13:14:10||1665.6||1665.6||1665.6||1665.6|0
1608642860000|2020-12-22 13:14:20|1666|1665.4|1665.8|1665.4|1666|1665.6|1665.8|1665.4|2232
1608642890000|2020-12-22 13:14:50|1665.6||1665.8||1665.8||1665.6||160
1608642900000|2020-12-22 13:15:00|1665.6||1665.8||1665.8||1665.6||100
1608642910000|2020-12-22 13:15:10|||||||||40
1608642920000|2020-12-22 13:15:20|1666|1665.6|1666.4|1665.8|1666.6|1666|1666|1665.4|936
1608642930000|2020-12-22 13:15:30|1667|1666|1667|1666.6|1667|1666.6|1666.8|1666|4090
1608642940000|2020-12-22 13:15:40|1666.8|1666.4|1666.4|1666.2|1666.8|1666.4|1666.4|1666.2|126
1608642950000|2020-12-22 13:15:50|||||||||71
1608642960000|2020-12-22 13:16:00|1666.6|1666.4|1666.4|1666|1666.8|1666.4|1666.4|1666|1724
1608642980000|2020-12-22 13:16:20|1666.2|1665.8|1666|1665.4|1666.4|1665.8|1666|1665.4|726
1608642990000|2020-12-22 13:16:30|1665.8|1665.2|1666|1665.4|1666|1665.4|1665.4|1665.2|2600
1608643000000|2020-12-22 13:16:40||1665.6||1665.6||1665.6||1665.6|0
1608643010000|2020-12-22 13:16:50|1665.8|1665.8|1665.8|1665.4|1665.8|1665.8|1665.8|1665.4|479
1608643020000|2020-12-22 13:17:00|1665.6||1665.6||1665.6||1665.6||3
1608643030000|2020-12-22 13:17:10|||||||||76
1608643040000|2020-12-22 13:17:20|||||||||70
1608643050000|2020-12-22 13:17:30|1665.8|1665.6|1665.8|1665.4|1666.2|1665.8|1665.8|1665.4|494
1608643060000|2020-12-22 13:17:40|1665.6|1665.2|1666|1665.6|1666|1665.6|1665.6|1665.2|103
1608643070000|2020-12-22 13:17:50|1666.2|1665.8|1665.8|1665.4|1666.2|1665.8|1665.6|1665.2|1229
1608643080000|2020-12-22 13:18:00|1666||1665.8||1666||1665.8||1000
1608643090000|2020-12-22 13:18:10|1666|1665.6|1666|1665.6|1666|1665.8|1666|1665.6|400
1608643100000|2020-12-22 13:18:20|1665.8|1665.4|1665.4|1665.2|1665.8|1665.4|1665.4|1665.2|2757
1608643110000|2020-12-22 13:18:30|1665.6|1665.4|1665.8|1665.4|1666.2|1665.8|1665.6|1665.4|100
1608643120000|2020-12-22 13:18:40|1665.6|1665.2|1666|1665.6|1666|1665.6|1665.6|1665.2|0
1608643140000|2020-12-22 13:19:00|1665.8|1665.4|1665.8|1665.4|1666|1665.6|1665.6|1665.2|1093
1608643150000|2020-12-22 13:19:10|1666|1665.6|1666.2|1665.8|1666.2|1665.8|1666|1665.6|103
1608643160000|2020-12-22 13:19:20|1666.4|1666|1666.8|1666.6|1667|1666.6|1666.4|1665.8|1744
1608643170000|2020-12-22 13:19:30|1666.6|1666.4|1666.4|1666|1666.6|1666.4|1666.2|1665.8|972
1608643180000|2020-12-22 13:19:40||1666.2||1665.8||1666.2||1665.8|211
1608643190000|2020-12-22 13:19:50|1666.2|1666|1666.2|1665.8|1666.4|1666|1666.2|1665.8|0
1608643200000|2020-12-22 13:20:00|1666.4|1666|1666.4|1665.8|1666.4|1666.2|1666.2|1665.8|848
1608643210000|2020-12-22 13:20:10|1666.2|1665.6|1665.8|1665.4|1666.2|1665.8|1665.6|1665.4|822
1608643220000|2020-12-22 13:20:20|1666|1665.6|1666|1665.4|1666|1665.8|1665.8|1665.4|646
1608643230000|2020-12-22 13:20:30|1665.8|1665.2|1665.8|1665.4|1665.8|1665.4|1665.6|1665.2|608
1608643240000|2020-12-22 13:20:40|1665.6|1665.6|1665.6|1665.2|1665.6|1665.6|1665.6|1665.2|298
1608643250000|2020-12-22 13:20:50|1666.2|1665.4|1667.8|1667.4|1667.8|1667.4|1666.2|1665.2|18414
1608643260000|2020-12-22 13:21:00|1668|1667.6|1668.2|1667.8|1668.4|1668|1668|1667.6|1636
1608643280000|2020-12-22 13:21:20|1668.4|1668|1667.6|1667.2|1668.4|1668|1667.6|1667.2|6278
1608643290000|2020-12-22 13:21:30|1667.8|1667.4|1668.2|1667.6|1668.2|1667.6|1667.8|1667.2|522
1608643300000|2020-12-22 13:21:40|1668|1667.8|1667.8|1667.6|1668.2|1667.8|1667.8|1667.6|797
1608643310000|2020-12-22 13:21:50|1668|1667.8|1668.2|1667.8|1668.2|1668|1667.8|1667.8|948
1608643330000|2020-12-22 13:22:10|1668.4|1668|1668.2|1668|1668.6|1668.2|1668.2|1667.8|2267
1608643340000|2020-12-22 13:22:20|1668.4|1668.2|1669.4|1669|1669.6|1669|1668.4|1668|1426
1608643360000|2020-12-22 13:22:40|1669.2|1668.8|1668.8|1668.4|1669.4|1669|1668.6|1668.4|3721
1608643370000|2020-12-22 13:22:50|1668.6|1668.2|1667.8|1667.6|1668.6|1668.2|1667.8|1667.6|3950
1608643380000|2020-12-22 13:23:00|1667.6|1667.4|1667.8|1667.2|1667.8|1667.6|1667|1666.6|5412
1608643390000|2020-12-22 13:23:10|1667.6|1667.4|1668.6|1668.2|1668.6|1668.2|1667.6|1667.2|2669
1608643400000|2020-12-22 13:23:20|1668.4|1668|1668.2|1667.8|1668.4|1668|1668|1667.8|499
1608643410000|2020-12-22 13:23:30|1668|1667.6|1668|1667.8|1668.2|1667.8|1667.8|1667.6|2758
1608643420000|2020-12-22 13:23:40|1667.8|1667.6|1668.2|1667.6|1668.4|1667.8|1667.8|1667.6|1305
1608643430000|2020-12-22 13:23:50||1667.8||1667.6||1667.8||1667.6|0
1608643440000|2020-12-22 13:24:00||1667.8||1667.8||1667.8||1667.6|0
1608643460000|2020-12-22 13:24:20||1668||1668||1668||1668|0
1608643470000|2020-12-22 13:24:30|1668.4|1668.2|1668|1667.6|1668.4|1668.2|1668|1667.4|1954
1608643480000|2020-12-22 13:24:40|1667.8|1667.4|1667.8|1667.6|1667.8|1667.6|1667.6|1667.2|900
1608643490000|2020-12-22 13:24:50|1668|1667.8|1667.6|1667.2|1668.4|1668|1667.6|1667.2|689
1608643500000|2020-12-22 13:25:00|1667.4|1667|1667.2|1666.8|1667.4|1667|1667.2|1666.8|0
1608643510000|2020-12-22 13:25:10|1667|1666.6|1666.8|1666.2|1667.2|1666.6|1666.8|1666.2|7
1608643530000|2020-12-22 13:25:30||1666.4||1666.6||1666.6||1666.4|317
1608643540000|2020-12-22 13:25:40|1666.6|1666.4|1667.2|1666.6|1667.2|1666.6|1666.6|1666.2|1627
1608643550000|2020-12-22 13:25:50|1667|1666.8|1667.2|1666.8|1667.4|1667|1667|1666.8|40
1608643560000|2020-12-22 13:26:00|1667.4|1667|1667.8|1667.4|1667.8|1667.4|1667.4|1667|1041
1608643570000|2020-12-22 13:26:10|||||||||28
1608643580000|2020-12-22 13:26:20|1668|1667.6|1668.2|1667.8|1668.2|1667.8|1667.8|1667.4|1952
1608643590000|2020-12-22 13:26:30|1668.4|1668|1668.4|1667.8|1668.6|1668|1668.2|1667.8|602
1608643600000|2020-12-22 13:26:40|1668.2|1667.6|1667.8|1667.4|1668.2|1667.8|1667.6|1667|4806
1608643610000|2020-12-22 13:26:50|1668|1667.6|1667.4|1667|1668|1667.8|1667.4|1667|929
1608643620000|2020-12-22 13:27:00|1667.6|1667.2|1668|1667.4|1668.2|1667.8|1667.4|1667|1228
1608643630000|2020-12-22 13:27:10|1667.8|1667.2|1667.6|1667|1667.8|1667.2|1667.6|1667|184
1608643640000|2020-12-22 13:27:20|1667.4|1667.2|1667.8|1667.4|1667.8|1667.4|1667.2|1667.2|648
1608643650000|2020-12-22 13:27:30|1668|1667.6|1667.8|1667.4|1668|1667.6|1667.8|1667.4|355
1608643670000|2020-12-22 13:27:50|1667.6|1667.2|1667.4|1667.2|1667.6|1667.2|1667.4|1666.8|4
1608643680000|2020-12-22 13:28:00|1667.6|1667.4|1668.2|1667.6|1668.4|1667.8|1667.6|1667.4|2236
1608643690000|2020-12-22 13:28:10|1668.4|1667.8|1668.2|1667.8|1668.4|1668|1668.2|1667.8|1045
1608643700000|2020-12-22 13:28:20|1668.4|1667.6|1668|1667.6|1668.4|1667.6|1667.8|1667.4|1177
1608643710000|2020-12-22 13:28:30|1667.8|1667.4|1668|1667.6|1668|1667.6|1667.8|1667.4|444
1608643720000|2020-12-22 13:28:40|1668.2|1667.8|1668|1667.6|1668.2|1667.8|1668|1667.6|302
1608643730000|2020-12-22 13:28:50|1667.8|1667.4|1667.6|1667.2|1667.8|1667.4|1667.4|1667.2|308
1608643740000|2020-12-22 13:29:00|1667.8|1667.4|1668.2|1667.8|1668.2|1667.8|1667.8|1667.4|807
1608643750000|2020-12-22 13:29:10|1668.4||1668.2||1668.4||1668.2||346
1608643770000|2020-12-22 13:29:30|1668.4|1668|1669.4|1669|1669.6|1669|1668.4|1668|1767
1608643780000|2020-12-22 13:29:40|1669.6|1669.2|1669.4|1669|1669.8|1669.2|1669.4|1669|2052
1608643790000|2020-12-22 13:29:50|1669.6|1669.2|1669.6|1669|1669.6|1669.2|1669.6|1669|621
1608643800000|2020-12-22 13:30:00|1669.4|1669.2|1669.4|1668.6|1669.4|1669.2|1669.2|1668.6|1258
1608643810000|2020-12-22 13:30:10|1669|1668.4|1668.6|1667.4|1669.4|1668.4|1668.6|1667.4|1368
1608643820000|2020-12-22 13:30:20||1667.6||1667.8||1667.8||1667.6|300
1608643830000|2020-12-22 13:30:30|1669|1668.2|1668.8|1668.2|1669|1668.2|1668.8|1667.8|362
1608643840000|2020-12-22 13:30:40|1669|1668.4|1669.8|1669.4|1670|1669.6|1669|1668.4|9540
1608643850000|2020-12-22 13:30:50|1670||1670||1670||1669.8||890
1608643860000|2020-12-22 13:31:00|1670.2|1669.6|1670|1669.6|1670.2|1669.8|1670|1669.6|6035
1608643870000|2020-12-22 13:31:10|1669.8|1669|1670|1669.6|1670.2|1670|1669.6|1669|5645
1608643880000|2020-12-22 13:31:20||1669.4||1669.4||1669.6||1669.4|0
1608643890000|2020-12-22 13:31:30|1670.2|1669.6|1670|1669.4|1670.2|1669.6|1670|1669.4|1673
1608643900000|2020-12-22 13:31:40|1670.2|1669.6|1669.8|1669.4|1670.2|1669.6|1669.6|1669|1816
1608643910000|2020-12-22 13:31:50||1669.6||1669.4||1669.6||1669.4|1193
1608643920000|2020-12-22 13:32:00||1669.6||1669.6||1669.6||1669.4|1196
1608643930000|2020-12-22 13:32:10|1670|1669.4|1670|1669.8|1670.2|1670|1670|1669.4|3597
1608643940000|2020-12-22 13:32:20|1670.2|1670|1670.4|1669.8|1670.6|1670.2|1670.2|1669.8|233
1608643950000|2020-12-22 13:32:30|1670|1669.6|1670|1669.6|1670|1669.6|1669.6|1669.4|1004
1608643960000|2020-12-22 13:32:40||1669.4||1669.4||1669.4||1669.4|0
1608643970000|2020-12-22 13:32:50||1669.6||1669.6||1669.8||1669.6|979
1608643980000|2020-12-22 13:33:00|1669.8|1669.4|1670.4|1670|1670.6|1670.2|1669.8|1669.4|4455
1608643990000|2020-12-22 13:33:10|1670.6|1670.2|1670.8|1670.6|1671|1670.6|1670.6|1670.2|1136
1608644000000|2020-12-22 13:33:20|1671|1670.8|1671.6|1671.2|1671.6|1671.2|1671|1670.8|7690
1608644010000|2020-12-22 13:33:30|1671.4|1671|1671.4|1670.8|1671.4|1671|1671.4|1670.8|144
1608644020000|2020-12-22 13:33:40|1671.2|1670.6|1671.4|1670.8|1671.4|1670.8|1670.6|1670.2|2825
1608644030000|2020-12-22 13:33:50|1671.2|1671|1671.8|1671.2|1672|1671.2|1671.2|1670.8|1883
1608644040000|2020-12-22 13:34:00|1671.6|1671|1671|1670.2|1671.6|1671|1670.6|1670|1076
1608644050000|2020-12-22 13:34:10|1670.8|1670.4|1671|1670.6|1671.2|1670.6|1670.6|1670.2|0
1608644060000|2020-12-22 13:34:20|1670.8|1670.4|1671|1670.2|1671|1670.6|1670.8|1670.2|0
1608644070000|2020-12-22 13:34:30|1670.8|1670|1670.2|1669.8|1670.8|1670.2|1670.2|1669.8|1469
1608644080000|2020-12-22 13:34:40|1670|1669.6|1670|1669.8|1670.2|1669.8|1669.6|1669|888
1608644090000|2020-12-22 13:34:50|1669.8|1669.6|1670|1669.4|1670|1669.6|1669.8|1669.4|248
1608644100000|2020-12-22 13:35:00|1670.2|1669.6|1670.6|1670|1670.6|1670|1670.2|1669.6|742
1608644110000|2020-12-22 13:35:10|1670.4|1669.8|1670.2|1669.8|1670.4|1669.8|1670.2|1669.8|0
1608644120000|2020-12-22 13:35:20|1670|1669.6|1669|1668.6|1670|1669.6|1668.8|1668.4|1214
1608644130000|2020-12-22 13:35:30|1669.2|1668.8|1669.2|1669|1669.4|1669|1669|1668.6|757
1608644140000|2020-12-22 13:35:40|1669|1668.8|1669.8|1669.2|1669.8|1669.4|1669|1668.6|283
1608644150000|2020-12-22 13:35:50|1669.6|1669|1669|1668.8|1669.6|1669.4|1669|1668.8|2136
1608644160000|2020-12-22 13:36:00|1669.2|1668.6|1669.6|1669.4|1669.6|1669.4|1669.2|1668.6|1745
1608644170000|2020-12-22 13:36:10|||||||||43
1608644180000|2020-12-22 13:36:20|1669.8|1669.6|1670.2|1669.8|1670.8|1670.6|1669.8|1669.6|1282
1608644190000|2020-12-22 13:36:30|1670|1670|1670.2|1669.8|1670.2|1670|1670|1669.8|100
1608644200000|2020-12-22 13:36:40|1670|1669.6|1670|1669.4|1670|1669.6|1669.8|1669.4|121
1608644210000|2020-12-22 13:36:50|1670.2|1669.6|1670.4|1670|1670.4|1670|1670.2|1669.4|767
1608644220000|2020-12-22 13:37:00|1670.2|1669.8|1670.2|1669.8|1670.2|1669.8|1670.2|1669.8|0
1608644230000|2020-12-22 13:37:10||1669.6||1669.8||1669.8||1669.6|0
1608644240000|2020-12-22 13:37:20|1670|1669.6|1669.8|1669.4|1670|1669.6|1669.6|1669.2|726
1608644250000|2020-12-22 13:37:30|1670|1669.6|1669.8|1669.4|1670|1669.6|1669.8|1669.4|157
1608644260000|2020-12-22 13:37:40|1670|1669.6|1670.2|1670|1670.2|1670|1670|1669.4|637
1608644270000|2020-12-22 13:37:50|1670.4|1670.2|1670.4|1670|1670.6|1670.4|1670.4|1670|437
1608644280000|2020-12-22 13:38:00|1670.6|1670.2|1671.6|1671.2|1671.6|1671.2|1670.6|1670|1429
1608644290000|2020-12-22 13:38:10|1671.4|1671|1671.2|1670.6|1671.4|1671|1671|1670.6|616
1608644300000|2020-12-22 13:38:20|1671|1670.4|1670.6|1670.2|1671|1670.6|1670.6|1670.2|989
1608644310000|2020-12-22 13:38:30|1670.8|1670.4|1671|1670.6|1671|1670.6|1670.8|1670.4|50
1608644320000|2020-12-22 13:38:40|1671.2|1670.8|1671.2|1670.8|1671.4|1670.8|1671|1670.6|0
1608644330000|2020-12-22 13:38:50|1671|1670.6|1671|1670.6|1671.2|1670.6|1671|1670.6|704
1608644340000|2020-12-22 13:39:00|1670.8|1670.4|1670.6|1670.2|1671|1670.6|1670|1669.6|2118
1608644350000|2020-12-22 13:39:10|1670.8|1670.4|1670|1669.4|1670.8|1670.4|1670|1669.4|647
1608644360000|2020-12-22 13:39:20|1670.2|1669.6|1670.2|1669.8|1670.4|1669.8|1670.2|1669.6|133
1608644370000|2020-12-22 13:39:30||1669.6||1669.6||1669.6||1669.6|0
1608644380000|2020-12-22 13:39:40|1670.4|1669.8|1670.8|1670.2|1671|1670.2|1670.4|1669.6|400
1608644390000|2020-12-22 13:39:50|1671|1670.4|1671|1670.6|1671|1670.6|1671|1670.2|86
1608644400000|2020-12-22 13:40:00|1670.8|1670.4|1670.6|1670.2|1670.8|1670.4|1670.4|1669.8|0
1608644410000|2020-12-22 13:40:10|1670.8|1670.4|1670.6|1670.2|1670.8|1670.4|1670.6|1670.2|441
1608644430000|2020-12-22 13:40:30|1670.4|1670|1670.4|1670|1670.4|1670|1670|1669.8|438
1608644440000|2020-12-22 13:40:40|1670.2|1669.8|1670.4|1670|1670.4|1670|1670.2|1669.8|385
1608644450000|2020-12-22 13:40:50|1670.2|1669.8|1670.4|1670.2|1670.4|1670.2|1669.8|1669.6|4198
1608644460000|2020-12-22 13:41:00|1670.6|1670.4|1670.6|1670.2|1671|1670.6|1670.6|1670|1890
1608644470000|2020-12-22 13:41:10|1670.8|1670.4|1670.8|1670.4|1671.4|1671|1670.8|1670.2|979
1608644480000|2020-12-22 13:41:20|1671|1670.6|1671|1670.6|1671.2|1670.8|1671|1670.6|66
1608644490000|2020-12-22 13:41:30|1671.2|1670.4|1671|1670.6|1671.6|1671.2|1671|1670.4|1331
1608644500000|2020-12-22 13:41:40|1671.2|1671|1671|1670.6|1671.2|1671|1671|1670.6|762
1608644510000|2020-12-22 13:41:50|1671.2|1670.8|1671|1670.6|1671.4|1670.8|1670.8|1670.2|2055
1608644520000|2020-12-22 13:42:00|1670.8|1670.4|1670.6|1670.2|1671|1670.4|1670.6|1670.2|0
1608644530000|2020-12-22 13:42:10|1670.4|1670|1670.2|1669.8|1670.4|1670|1670|1669.6|226
1608644540000|2020-12-22 13:42:20|1670.4|1670|1670.6|1670|1670.6|1670.2|1670.4|1670|1066
1608644550000|2020-12-22 13:42:30|1670.4|1669.8|1670.2|1669.8|1670.4|1669.8|1670.2|1669.6|417
1608644560000|2020-12-22 13:42:40|1670.4|1670|1670.6|1670|1670.6|1670.2|1670.4|1670|0
1608644570000|2020-12-22 13:42:50|1670.4|1669.8|1669.6|1669.4|1670.4|1669.8|1669.6|1669.4|388
1608644580000|2020-12-22 13:43:00|1669.8|1669.6|1669.8|1669.4|1669.8|1669.6|1669.8|1669.4|0
1608644590000|2020-12-22 13:43:10|1670|1669.6|1670|1669.8|1670|1669.8|1670|1669.6|798
1608644600000|2020-12-22 13:43:20|1670.2|1669.6|1670.6|1670.2|1670.6|1670.4|1670.2|1669.6|5357
1608644610000|2020-12-22 13:43:30|1670.8|1670.4|1670.6|1670.2|1671|1670.6|1670.6|1670.2|949
1608644620000|2020-12-22 13:43:40|1670.8|1670.4|1670.6|1670.2|1671|1670.6|1670.6|1670.2|0
1608644640000|2020-12-22 13:44:00||1670.4||1670.2||1670.4||1670.2|110
1608644660000|2020-12-22 13:44:20|1670.4|1670|1670.4|1669.8|1670.6|1670.2|1670|1669.6|1826
1608644670000|2020-12-22 13:44:30|1670.2|1669.6|1669.8|1669.4|1670.4|1670.2|1669.8|1669.4|5578
1608644680000|2020-12-22 13:44:40|1670|1669.6|1670|1669.4|1670.2|1669.8|1669.8|1669.4|916
1608644690000|2020-12-22 13:44:50|1669.8|1669.6|1669.8|1669.4|1670|1669.6|1669.8|1669.4|696
1608644700000|2020-12-22 13:45:00|1669.6|1669.6|1668.2|1667.8|1669.8|1669.6|1668|1667.6|3913
1608644710000|2020-12-22 13:45:10|1668.4|1668|1668.2|1668|1668.4|1668.2|1668.2|1667.8|915
1608644720000|2020-12-22 13:45:20|1668|1667.6|1668.4|1668|1668.4|1668|1667.8|1667.6|2021
1608644730000|2020-12-22 13:45:30|1668.2|1668.2|1668.2|1668|1668.4|1668.2|1668.2|1668|331
1608644740000|2020-12-22 13:45:40|1668|1667.8|1668.4|1668|1668.6|1668.2|1668|1667.8|3205
1608644750000|2020-12-22 13:45:50|1668.6|1668.4|1668.2|1667.8|1668.8|1668.4|1668.2|1667.8|1237
1608644760000|2020-12-22 13:46:00|1668.4|1668|1668.4|1668|1668.6|1668.4|1668.4|1668|1074
1608644770000|2020-12-22 13:46:10|1668.6|1668.2|1668.4|1668.2|1668.6|1668.4|1668.4|1668|102
1608644810000|2020-12-22 13:46:50|1668.6|1668.4|1668.6|1668.4|1668.6|1668.4|1668.6|1668.4|124
1608644820000|2020-12-22 13:47:00|1668.4|1668.2|1668.4|1668.2|1668.4|1668.2|1668.4|1668.2|276
1608644830000|2020-12-22 13:47:10|1668.6|1668|1668|1667.8|1668.6|1668|1668|1667.6|131
1608644850000|2020-12-22 13:47:30|1668.2|1668|1668|1667.6|1668.4|1668|1668|1667.6|850
1608644860000|2020-12-22 13:47:40|1667.8|1667.4|1667.6|1667|1667.8|1667.4|1667.6|1667|455
1608644870000|2020-12-22 13:47:50|1667.4||1667.2||1667.4||1667.2||0
1608644880000|2020-12-22 13:48:00|1666.6|1666.8|1667.2|1666.6|1667.2|1666.8|1666.4|1666|7780
1608644890000|2020-12-22 13:48:10|1667|1666.4|1667|1666.6|1667.2|1666.6|1666.6|1666.2|1779
1608644900000|2020-12-22 13:48:20|1666.8|1666.8|1667.6|1667|1667.6|1667|1666.8|1666.6|791
1608644910000|2020-12-22 13:48:30|1667.8|1667.2|1668.2|1667.8|1668.2|1667.8|1667.8|1667|1281
1608644920000|2020-12-22 13:48:40|1668.4|1668|1668.4|1667.8|1668.4|1668|1668.2|1667.8|261
1608644930000|2020-12-22 13:48:50|1668.2||1668.2||1668.4||1668.2||0
1608644940000|2020-12-22 13:49:00|1668|1667.4|1667.8|1667.4|1668|1667.4|1667.8|1667.4|4
1608644950000|2020-12-22 13:49:10|1667.6|1667|1667.4|1667|1667.8|1667|1667.2|1667|450
1608644960000|2020-12-22 13:49:20|||||||||10
1608644970000|2020-12-22 13:49:30|||||||||20
1608644980000|2020-12-22 13:49:40|1667.6|1667.2|1668.4|1667.8|1668.4|1667.8|1667.6|1667.2|2763
1608644990000|2020-12-22 13:49:50|1668.6|1668|1670|1669.4|1670|1669.4|1668.4|1667.8|2499
1608645000000|2020-12-22 13:50:00|1669.8||1670||1670||1669.8||0
1608645010000|2020-12-22 13:50:10|1669.8|1669.2|1669.6|1669|1669.8|1669.2|1669.4|1669|473
1608645020000|2020-12-22 13:50:20|1669.4||1669.4||1669.6||1669.4||0
1608645030000|2020-12-22 13:50:30|1669.2|1668.8|1669|1668.6|1669.2|1668.8|1669|1668.6|403
1608645050000|2020-12-22 13:50:50|1669.2|1668.8|1668.8|1668.2|1669.2|1669|1668.8|1668.2|939
1608645060000|2020-12-22 13:51:00|1668.6||1668.6||1668.8||1668.6||0
1608645070000|2020-12-22 13:51:10|1668.8|1668|1668.6|1668.2|1669|1668.2|1668.4|1668|573
1608645080000|2020-12-22 13:51:20|1668.4|1668|1668.4|1667.8|1668.4|1668.2|1668.2|1667.8|660
1608645090000|2020-12-22 13:51:30|1668.6|1668.2|1668.6|1668.2|1668.8|1668.4|1668.4|1667.8|303
1608645100000|2020-12-22 13:51:40|1668.8||1668.6||1668.8||1668.6||300
1608645110000|2020-12-22 13:51:50|1668.8|1668.4|1668.6|1668.2|1668.8|1668.6|1668.6|1668.2|1010
1608645120000|2020-12-22 13:52:00|1668.8|1668.4|1668.8|1668.2|1669|1668.4|1668.6|1668.2|500
1608645130000|2020-12-22 13:52:10|1669|1668.4|1669.4|1669|1669.4|1669|1669|1668.4|1426
1608645140000|2020-12-22 13:52:20|||||||||27
1608645150000|2020-12-22 13:52:30|||||||||15
1608645160000|2020-12-22 13:52:40|1669.6|1669.2|1669.2|1668.6|1670|1669.8|1669|1668.6|3210
1608645170000|2020-12-22 13:52:50|1669.4|1668.8|1669.6|1669|1669.6|1669|1669|1668.8|1023
1608645180000|2020-12-22 13:53:00|1669.4|1668.8|1669|1668.6|1669.4|1669|1669|1668.6|744
1608645200000|2020-12-22 13:53:20|||||||||278
1608645210000|2020-12-22 13:53:30|1669.2|1668.8|1669.4|1669|1669.4|1669|1669.2|1668.8|171
1608645230000|2020-12-22 13:53:50|1669.6|1669.2|1669.8|1669.4|1669.8|1669.4|1669.6|1669|856
1608645240000|2020-12-22 13:54:00|1669.6|1669.2|1669|1668.6|1669.8|1669.2|1669|1668.6|2770
1608645250000|2020-12-22 13:54:10|1669.2|1668.8|1668.6|1668.2|1669.2|1668.8|1668.6|1668.2|1698
1608645260000|2020-12-22 13:54:20|1668.8|1668.4|1669.4|1669|1669.4|1669|1668.8|1668.4|5286
1608645270000|2020-12-22 13:54:30|1669.6|1669.2|1669.8|1669.4|1670|1669.6|1669.6|1669.2|1595
1608645280000|2020-12-22 13:54:40|1670|1669.6|1670|1669.6|1670|1669.8|1669.8|1669.4|804
1608645290000|2020-12-22 13:54:50|1669.8|1669.8|1670|1669.6|1670|1669.8|1669.8|1669.6|681
1608645300000|2020-12-22 13:55:00||1669.8||1669.6||1669.8||1669.6|258
1608645310000|2020-12-22 13:55:10|1669.8|1669.4|1669.4|1669|1670|1669.8|1669.4|1669|6631
1608645320000|2020-12-22 13:55:20|1669.6|1669.2|1669.2|1668.8|1669.8|1669.4|1669.2|1668.8|2468
1608645330000|2020-12-22 13:55:30|1669.4|1669|1669|1668.6|1670|1669.4|1669|1668.4|3795
1608645350000|2020-12-22 13:55:50|1668.8|1668.4|1668.6|1668.2|1669|1668.6|1668.6|1668.2|0
1608645360000|2020-12-22 13:56:00|1668.8|1668.4|1669|1668.2|1669|1668.4|1668.8|1668.2|0
1608645370000|2020-12-22 13:56:10|1668.8|1668.4|1669|1668.4|1669|1668.4|1668.6|1668.4|300
1608645380000|2020-12-22 13:56:20|1668.8|1668.2|1668.2|1667.8|1668.8|1668.2|1668.2|1667.6|213
1608645390000|2020-12-22 13:56:30|1668.4|1668|1668.6|1668.2|1668.6|1668.2|1668.4|1668|143
1608645400000|2020-12-22 13:56:40|1668.4|1668|1668.6|1668.2|1668.6|1668.2|1668.4|1668|0
1608645410000|2020-12-22 13:56:50|1668.8|1668|1669|1668.6|1669.4|1669|1668.8|1667.8|3444
1608645420000|2020-12-22 13:57:00|1669.2|1668.8|1669.6|1669|1669.8|1669|1669.2|1668.8|262
1608645430000|2020-12-22 13:57:10|1669.8|1669.2|1669.6|1669|1670|1669.6|1669.4|1669|1437
1608645440000|2020-12-22 13:57:20|1669.4|1669.2|1669.8|1669.2|1669.8|1669.4|1669.4|1669|477
1608645450000|2020-12-22 13:57:30|1669.6|1669.4|1670|1669.6|1670|1669.6|1669.4|1669.2|1133
1608645460000|2020-12-22 13:57:40|1670.2|1669.8|1670|1669.4|1670.2|1670|1670|1669.4|5289
1608645470000|2020-12-22 13:57:50||1669.2||1669.4||1669.4||1669.2|0
1608645480000|2020-12-22 13:58:00|1669.8|1669|1669.2|1668.6|1669.8|1669|1669|1668.6|1555
1608645490000|2020-12-22 13:58:10|1669||1668.8||1669.2||1668.8||1000
1608645500000|2020-12-22 13:58:20|1669|1668.4|1669|1668.6|1669|1668.6|1668.8|1668.4|404
1608645510000|2020-12-22 13:58:30|1669.2|1668.8|1669.2|1668.8|1669.4|1669.2|1669|1668.6|876
1608645520000|2020-12-22 13:58:40||1668.6||1668.6||1668.6||1668.6|0
1608645530000|2020-12-22 13:58:50|1669.4|1668.8|1669.2|1668.6|1669.4|1669|1669.2|1668.6|0
1608645540000|2020-12-22 13:59:00|1669|1668.4|1668.8|1668.4|1669.2|1668.6|1668.8|1668.4|0
1608645550000|2020-12-22 13:59:10|1668.6|1668.2|1667.6|1667|1668.6|1668.2|1667.4|1666.8|610
1608645560000|2020-12-22 13:59:20|1667.4|1666.8|1667.6|1667.2|1667.6|1667.2|1667.2|1666.6|20
1608645570000|2020-12-22 13:59:30|1667.4|1667|1666.8|1666.4|1667.4|1667|1666.8|1666.2|310
1608645580000|2020-12-22 13:59:40|1667|1666.6|1667.4|1666.8|1667.4|1666.8|1667|1666.4|399
1608645590000|2020-12-22 13:59:50|1667.2||1667.4||1667.4||1667.2||1000
1608645600000|2020-12-22 14:00:00|1667.2||1667.2||1667.2||1667.2||0
1608645610000|2020-12-22 14:00:10|1667|1666.6|1666.8|1666.2|1667|1666.8|1666.6|1666.2|163
1608645620000|2020-12-22 14:00:20|1667|1666.4|1666.8|1666.4|1667|1666.6|1666.2|1666|2133
1608645630000|2020-12-22 14:00:30||1666.2||1666.2||1666.4||1666.2|0
1608645650000|2020-12-22 14:00:50|1666.6|1666|1666.8|1666|1667|1666.8|1666|1665.6|9045
1608645660000|2020-12-22 14:01:00|1666.6|1666.2|1666.6|1666|1666.8|1666.4|1666.4|1665.8|6706
1608645670000|2020-12-22 14:01:10|1666.4|1665.8|1665.4|1665.2|1666.6|1666|1665.4|1665|1236
1608645680000|2020-12-22 14:01:20|1665.6|1665|1665.8|1665.6|1665.8|1665.6|1665.4|1665|127
1608645700000|2020-12-22 14:01:40|1665.6|1665.4|1665.2|1664.8|1665.6|1665.4|1665|1664.6|1699
1608645710000|2020-12-22 14:01:50|1665.4||1665.2||1665.4||1665.2||0
1608645720000|2020-12-22 14:02:00|1665.4|1665|1665.4|1664.8|1665.6|1665.2|1665.2|1664.8|2131
1608645730000|2020-12-22 14:02:10|1665.2|1664.6|1665|1664.6|1665.2|1664.6|1665|1664.6|241
1608645740000|2020-12-22 14:02:20|1665.4|1664.8|1665.4|1664.8|1665.4|1665|1665.2|1664.8|184
1608645750000|2020-12-22 14:02:30|1665.2|1664.6|1663.8|1663.4|1665.2|1664.6|1663.4|1663.2|2401
1608645760000|2020-12-22 14:02:40|1663.6|1663.2|1663.4|1663|1663.8|1663.4|1663.4|1662.8|1584
1608645770000|2020-12-22 14:02:50|1663.2|1662.8|1663|1662.6|1663.2|1662.8|1663|1662.4|212
1608645780000|2020-12-22 14:03:00|1663.2|1663|1663.2|1663|1663.2|1663|1663.2|1663|225
1608645790000|2020-12-22 14:03:10|1663.4|1663.2|1663.4|1663|1663.8|1663.4|1663.4|1662.8|1009
1608645800000|2020-12-22 14:03:20|1663.6|1663.2|1663.4|1663|1663.8|1663.2|1663.2|1662.8|981
1608645810000|2020-12-22 14:03:30|1663|1662.8|1662.8|1662.4|1663|1662.8|1662.8|1662.2|153
1608645820000|2020-12-22 14:03:40|1663||1662.8||1663||1662.8||0
1608645830000|2020-12-22 14:03:50|1663|1662.6|1663|1662.6|1663.4|1663.2|1663|1662.4|1412
1608645840000|2020-12-22 14:04:00|1663.2|1662.8|1663|1662.6|1663.4|1662.8|1663|1662.4|0
1608645850000|2020-12-22 14:04:10|1663.2|1662.8|1663.8|1663.2|1663.8|1663.4|1663.2|1662.8|1000
1608645860000|2020-12-22 14:04:20|1663.6|1663|1663.8|1663.2|1663.8|1663.2|1663.4|1663|645
1608645870000|2020-12-22 14:04:30|1663.6|1663|1663.6|1663.2|1663.6|1663.2|1663.4|1663|0
1608645880000|2020-12-22 14:04:40|1663.4|1663|1663.8|1663.2|1663.8|1663.2|1663.4|1663|0
1608645890000|2020-12-22 14:04:50|1663.6|1663|1663.4|1663|1663.6|1663.2|1663.4|1663|0
1608645900000|2020-12-22 14:05:00|1663|1663.2|1663.6|1663.4|1663.8|1663.4|1663|1662.8|10762
1608645910000|2020-12-22 14:05:10|1663.4|1663.2|1663.2|1662.8|1663.4|1663.2|1663.2|1662.8|777
1608645920000|2020-12-22 14:05:20|1663.4|1663|1663.8|1663.4|1663.8|1663.4|1663.4|1663|620
1608645930000|2020-12-22 14:05:30|1663.6|1663.2|1662.6|1662.2|1663.6|1663.2|1662.6|1662|2416
1608645950000|2020-12-22 14:05:50|1662.4|1662|1662.2|1661.8|1662.6|1662.2|1662.2|1661.6|2270
1608645960000|2020-12-22 14:06:00|1662|1661.6|1661.4|1661.2|1662|1661.6|1661.4|1661.2|898
1608645970000|2020-12-22 14:06:10|1661.2|1661|1661.8|1661.4|1661.8|1661.4|1661|1660.6|1777
1608645980000|2020-12-22 14:06:20|1661.6|1661.2|1662.2|1661.8|1662.2|1661.8|1661.4|1660.8|4142
1608645990000|2020-12-22 14:06:30|1662|1661.6|1662.2|1661.6|1662.2|1661.6|1661.6|1661.2|1771
1608646000000|2020-12-22 14:06:40|1662.4|1661.8|1663|1662.6|1663|1662.6|1662.4|1661.8|8332
1608646010000|2020-12-22 14:06:50|1663.2|1662.8|1663.2|1662.8|1663.2|1662.8|1663|1662.4|1415
1608646020000|2020-12-22 14:07:00|1663.4|1663|1663.4|1662.8|1663.8|1663.2|1663.4|1662.8|1256
1608646030000|2020-12-22 14:07:10|1663.6|1663|1663.6|1663.2|1663.6|1663.2|1663.4|1662.8|1543
1608646040000|2020-12-22 14:07:20|1663.4|1663|1663.4|1662.8|1663.4|1663|1663.4|1662.8|75
1608646050000|2020-12-22 14:07:30|1663.2|1662.6|1662.6|1662.2|1663.2|1662.6|1662.6|1662.2|1037
1608646060000|2020-12-22 14:07:40|1662.4|1662.4|1662.4|1662.2|1662.4|1662.4|1662.4|1662.2|400
1608646070000|2020-12-22 14:07:50|1662.6|1662|1663|1662.4|1663|1662.4|1662.6|1662|965
1608646080000|2020-12-22 14:08:00|1662.8|1662.2|1662.8|1662.4|1662.8|1662.4|1662.6|1662.2|83
1608646090000|2020-12-22 14:08:10|1662.6|1662.2|1662|1661.6|1662.6|1662.2|1662|1661.6|661
1608646100000|2020-12-22 14:08:20|1662.2|1661.8|1662.2|1661.8|1662.2|1661.8|1662|1661.8|0
1608646110000|2020-12-22 14:08:30|1662|1662|1661.8|1661.4|1662.2|1662|1661|1660.8|14023
1608646120000|2020-12-22 14:08:40|1662|1661.6|1662.2|1661.8|1662.6|1662|1662|1661.6|317
1608646130000|2020-12-22 14:08:50|1662|1661.6|1662.4|1661.8|1662.4|1661.8|1661.8|1661.6|2300
1608646140000|2020-12-22 14:09:00|1662.6|1662|1662.2|1661.8|1662.6|1662.2|1661.8|1661.4|3982
1608646150000|2020-12-22 14:09:10|1662|1661.6|1661.4|1661|1662.2|1661.8|1661.4|1661|5619
1608646160000|2020-12-22 14:09:20|1661.6|1661.2|1661.4|1661|1661.8|1661.4|1661|1660.8|4643
1608646170000|2020-12-22 14:09:30|1661.6|1661.2|1661.6|1661.2|1661.8|1661.4|1661.6|1661|181
1608646180000|2020-12-22 14:09:40|1661.8|1661.4|1661.8|1661.4|1662|1661.6|1661.8|1661|207
1608646190000|2020-12-22 14:09:50|1662.2|1661.6|1662.2|1661.6|1662.2|1661.8|1662|1661.4|378
1608646200000|2020-12-22 14:10:00|1662|1661.8|1662|1661.4|1662.2|1661.8|1661.8|1661.4|211
1608646210000|2020-12-22 14:10:10|1662.2|1661.6|1662.6|1662.2|1662.8|1662.4|1662.2|1661.6|2509
1608646220000|2020-12-22 14:10:20|1662.4|1662|1662.6|1662.2|1662.6|1662.2|1662.2|1661.8|6063
1608646230000|2020-12-22 14:10:30|1662.4|1662|1662.4|1662|1662.4|1662.2|1662.4|1662|0
1608646240000|2020-12-22 14:10:40|1662.6|1662.2|1662.6|1662.2|1662.6|1662.2|1662.4|1662|278
1608646250000|2020-12-22 14:10:50|1662.4|1662|1662.4|1662|1662.6|1662.4|1662.2|1662|2735
1608646260000|2020-12-22 14:11:00|1662.2|1662.2|1662.6|1662.4|1662.6|1662.4|1662.2|1662|1295
1608646270000|2020-12-22 14:11:10|1662.8|1662.2|1662.6|1662.4|1662.8|1662.6|1662.6|1662.2|5284
1608646280000|2020-12-22 14:11:20|1662.4|1662.2|1661.6|1661.4|1662.4|1662.4|1661.6|1661.4|4771
1608646290000|2020-12-22 14:11:30|1661.4|1661.2|1661.4|1661|1661.4|1661.4|1661.2|1661|452
1608646300000|2020-12-22 14:11:40|1661.6|1661.2|1661.6|1661.2|1661.8|1661.4|1661.4|1661|3931
1608646310000|2020-12-22 14:11:50|1661.4|1661|1661|1660.6|1661.4|1661|1660.8|1660.6|659
1608646320000|2020-12-22 14:12:00|1661.2|1660.8|1661.8|1661.4|1661.8|1661.4|1661.2|1660.8|1254
1608646330000|2020-12-22 14:12:10||1661.2||1661.2||1661.2||1661.2|0
1608646350000|2020-12-22 14:12:30|1661.6|1661.4|1662.2|1661.6|1662.2|1661.8|1661.6|1661.4|334
1608646360000|2020-12-22 14:12:40|1662.4|1661.8|1662.2|1661.6|1662.4|1661.8|1662|1661.6|522
1608646370000|2020-12-22 14:12:50|1662.4|1661.8|1662.6|1662|1662.6|1662|1662.4|1661.8|0
1608646380000|2020-12-22 14:13:00|1662.4|1662.2|1662.6|1662|1662.6|1662.4|1662.2|1662|3726
1608646390000|2020-12-22 14:13:10|1662.4|1661.8|1662.2|1661.8|1662.4|1661.8|1661.8|1661.6|1154
1608646400000|2020-12-22 14:13:20|1662|1661.6|1662.2|1661.6|1662.2|1661.8|1661.8|1661.4|413
1608646410000|2020-12-22 14:13:30|1662.4|1661.8|1662.6|1662|1662.6|1662.2|1662.4|1661.8|943
1608646420000|2020-12-22 14:13:40|1662.8|1662.2|1662.2|1661.6|1662.8|1662.4|1662|1661.6|3126
1608646440000|2020-12-22 14:14:00|1662|1661.4|1661.8|1661.2|1662|1661.4|1661.6|1661.2|118
1608646450000|2020-12-22 14:14:10|1661.6|1661|1661|1660.6|1661.8|1661.2|1660.6|1660.2|2264
1608646460000|2020-12-22 14:14:20|1661.2|1660.8|1661.8|1661.4|1661.8|1661.4|1661.2|1660.6|2043
1608646470000|2020-12-22 14:14:30|1661.6|1661.2|1661.4|1660.8|1661.6|1661.2|1661.4|1660.8|3461
1608646480000|2020-12-22 14:14:40|1661.6|1661|1661.4|1660.8|1661.6|1661.2|1661.4|1660.8|0
1608646490000|2020-12-22 14:14:50|1661.2||1661.2||1661.2||1661.2||267
1608646500000|2020-12-22 14:15:00|1661|1660.6|1660.6|1660.2|1661|1660.8|1660.4|1660|342
1608646520000|2020-12-22 14:15:20|1660.4|1660|1660.8|1660.4|1660.8|1660.4|1660.4|1660|440
1608646530000|2020-12-22 14:15:30|1661|1660.6|1661.2|1660.8|1661.2|1660.8|1661|1660.6|400
1608646540000|2020-12-22 14:15:40|1661|1661|1660.4|1660|1661|1661|1660.4|1660|520
1608646550000|2020-12-22 14:15:50|1660.6|1660.2|1660.4|1660|1660.6|1660.2|1660.4|1660|0
1608646560000|2020-12-22 14:16:00|1660.6|1660.2|1660.6|1660|1660.6|1660.2|1660.4|1660|107
1608646570000|2020-12-22 14:16:10|1660.8|1660.2|1660.6|1660.2|1661|1660.6|1660.6|1660.2|1060
1608646580000|2020-12-22 14:16:20|1661|1660.4|1660.6|1660.2|1661|1660.4|1660.6|1660.2|560
1608646600000|2020-12-22 14:16:40|1660.4|1660|1660.2|1659.8|1660.6|1660.2|1659.8|1659.2|4004
1608646610000|2020-12-22 14:16:50|1660.6|1660|1659.8|1659.2|1660.6|1660.2|1659.6|1659.2|570
1608646620000|2020-12-22 14:17:00|1660|1659.4|1659.8|1659.4|1660.2|1659.8|1659.8|1659.2|1189
1608646630000|2020-12-22 14:17:10|1660|1659.6|1659.4|1659|1660.2|1659.8|1659.4|1658.8|1652
1608646640000|2020-12-22 14:17:20|1659.6|1659.2|1659.2|1658.6|1660|1659.6|1659|1658.4|1241
1608646650000|2020-12-22 14:17:30|1659|1658.4|1659.2|1658.8|1659.2|1658.8|1658.8|1658.2|0
1608646660000|2020-12-22 14:17:40|1659.4|1658.6|1659.2|1658.6|1659.6|1659.2|1659.2|1658.6|1492
1608646670000|2020-12-22 14:17:50|1659|1658.4|1658.4|1658.2|1659|1658.4|1658.4|1658|120
1608646680000|2020-12-22 14:18:00|1658.2|1658|1659.2|1658.6|1659.2|1658.6|1658.2|1657.6|2920
1608646690000|2020-12-22 14:18:10|1659|1658.4|1658.8|1658.4|1659.2|1658.6|1658.8|1658.4|0
1608646700000|2020-12-22 14:18:20|1659.2|1658.6|1659.6|1658.8|1659.6|1659.2|1658.8|1658.4|705
1608646710000|2020-12-22 14:18:30|1659.4|1659|1659.6|1659|1659.6|1659|1659.4|1659|973
1608646720000|2020-12-22 14:18:40|1659.4|1658.8|1659.2|1658.8|1659.4|1659|1659.2|1658.8|962
1608646730000|2020-12-22 14:18:50|1659.6|1659|1659.2|1658.8|1659.6|1659|1659.2|1658.8|0
1608646740000|2020-12-22 14:19:00|||||||||106
1608646760000|2020-12-22 14:19:20|1659.6|1659|1659.8|1659.4|1660|1659.6|1659.6|1659|360
1608646770000|2020-12-22 14:19:30|1659.6|1659.2|1659.8|1659.4|1659.8|1659.4|1659.6|1659.2|70
1608646800000|2020-12-22 14:20:00|1660|1659.6|1660.2|1659.8|1660.2|1659.8|1660|1659.6|851
1608646810000|2020-12-22 14:20:10|1660.4|1660|1660.2|1659.8|1660.4|1660|1660|1659.8|187
1608646820000|2020-12-22 14:20:20|1660|1659.6|1660|1659.6|1660|1659.6|1659.8|1659.6|150
1608646830000|2020-12-22 14:20:30|1659.8|1659.4|1659.4|1658.8|1660|1659.4|1659.2|1658.8|1537
1608646840000|2020-12-22 14:20:40|1659.2|1658.6|1659|1658.6|1659.2|1658.6|1658.8|1658.2|200
1608646850000|2020-12-22 14:20:50|1659.2|1658.8|1659|1658.6|1659.4|1659|1659|1658.6|744
1608646860000|2020-12-22 14:21:00|1658.8|1658.4|1659|1658.6|1659|1658.8|1658.6|1658.2|1927
1608646870000|2020-12-22 14:21:10|1658.8|1658.4|1658.8|1658.2|1658.8|1658.4|1658.6|1658.2|0
1608646880000|2020-12-22 14:21:20|1659|1658.4|1658.8|1658.2|1659|1658.6|1658.4|1658.2|973
1608646910000|2020-12-22 14:21:50|1658.4|1658|1657.8|1657.4|1658.8|1658|1657.8|1657.4|816
1608646930000|2020-12-22 14:22:10|1657.6|1657.6|1657.6|1657.4|1657.8|1657.6|1657.6|1657.4|570
1608646940000|2020-12-22 14:22:20|1657.4|1657.2|1657.4|1657|1657.6|1657.2|1657.2|1656.8|1957
1608646950000|2020-12-22 14:22:30|1657.6|1657.2|1658.4|1657.8|1658.4|1657.8|1657.6|1657.2|1565
1608646960000|2020-12-22 14:22:40|||||||||20
1608646970000|2020-12-22 14:22:50||1658||1658||1658||1658|0
1608646980000|2020-12-22 14:23:00|1658.6|1658.2|1658.8|1658.2|1658.8|1658.2|1658.6|1658|600
1608646990000|2020-12-22 14:23:10|1659|1658.4|1658.6|1658.2|1659|1658.8|1658.6|1658.2|841
1608647000000|2020-12-22 14:23:20|1658.8|1658.4|1658.8|1658.2|1659|1658.8|1658.8|1658.2|1196
1608647020000|2020-12-22 14:23:40|1658.4|1658|1658.6|1658.2|1658.8|1658.2|1658.4|1657.8|400
1608647030000|2020-12-22 14:23:50|1658.4||1658.4||1658.4||1658.4||0
1608647050000|2020-12-22 14:24:10|1658.6|1658.4|1658.8|1658.6|1658.8|1658.6|1658.6|1658.4|3020
1608647070000|2020-12-22 14:24:30|1658.6|1658.4|1658.6|1658.2|1658.6|1658.4|1658.6|1658|249
1608647090000|2020-12-22 14:24:50|1658.8|1658.4|1659|1658.6|1659|1658.6|1658.8|1658.4|228
1608647100000|2020-12-22 14:25:00|1659.2|1658.8|1659.4|1659|1659.4|1659|1659.2|1658.6|1422
1608647110000|2020-12-22 14:25:10|1659.6|1659.2|1659.4|1658.6|1659.6|1659.2|1659|1658.6|132
1608647120000|2020-12-22 14:25:20|1659.6|1658.8|1659.6|1659.2|1659.6|1659.2|1659.6|1658.8|69
1608647130000|2020-12-22 14:25:30|1659.4|1659|1659.4|1659|1659.6|1659.2|1659.2|1659|461
1608647160000|2020-12-22 14:26:00|1659.2|1658.6|1658.6|1658.2|1659.4|1658.6|1658.6|1658.2|1116
1608647170000|2020-12-22 14:26:10|1658.4|1658|1658.2|1658|1658.4|1658|1658.2|1658|212
1608647180000|2020-12-22 14:26:20|1658.4|1658.2|1658.4|1658|1658.6|1658.2|1658.4|1658|1366
1608647190000|2020-12-22 14:26:30|1658.2|1657.8|1658.2|1658|1658.2|1658|1658|1657.8|121
1608647200000|2020-12-22 14:26:40|1658.4|1658.2|1658.4|1658|1658.6|1658.2|1658.2|1657.8|556
1608647210000|2020-12-22 14:26:50|1658.2|1657.8|1658.4|1658|1658.6|1658|1658.2|1657.8|0
1608647220000|2020-12-22 14:27:00|1658.2|1657.8|1658.4|1658|1658.4|1658|1658.2|1657.8|1231
1608647230000|2020-12-22 14:27:10|1658.2|1657.8|1658.6|1658|1658.6|1658|1658.2|1657.8|0
1608647240000|2020-12-22 14:27:20|1658.8|1658.2|1659.2|1658.6|1659.2|1658.6|1658.8|1658.2|315
1608647250000|2020-12-22 14:27:30|1659|1658.8|1659.2|1658.8|1659.2|1658.8|1659|1658.6|227
1608647270000|2020-12-22 14:27:50|1659.4|1659|1659.4|1658.8|1659.6|1659.2|1659.2|1658.6|855
1608647290000|2020-12-22 14:28:10|1659.2||1659.4||1659.4||1659.2||0
1608647300000|2020-12-22 14:28:20|1659.6|1659.2|1659.6|1659.4|1659.6|1659.4|1659.6|1659.2|964
1608647310000|2020-12-22 14:28:30|1659.8|1659.2|1659.8|1659.2|1660|1659.8|1659.8|1659.2|200
1608647320000|2020-12-22 14:28:40|1659.6|1659|1658.6|1658|1659.6|1659|1658.6|1658|2090
1608647330000|2020-12-22 14:28:50|1658.4|1657.8|1658.6|1658.2|1658.6|1658.2|1658.2|1657.6|0
1608647340000|2020-12-22 14:29:00|1658.4|1658|1658.6|1658.2|1658.6|1658.2|1658.4|1657.8|0
1608647350000|2020-12-22 14:29:10|1658.8||1658.6||1658.8||1658.6||0
1608647360000|2020-12-22 14:29:20|1658.8||1658.6||1658.8||1658.6||0
1608647370000|2020-12-22 14:29:30|1658.8|1658.4|1659|1658.4|1659|1658.4|1658.8|1658.4|0
1608647380000|2020-12-22 14:29:40|1658.6|1658.2|1658.6|1658.2|1658.8|1658.2|1658.2|1657.8|226
1608647390000|2020-12-22 14:29:50|1658.4|1658|1658.6|1658.2|1658.6|1658.2|1658.2|1658|400
1608647400000|2020-12-22 14:30:00|1658.8|1658|1657.8|1657.4|1658.8|1658|1657|1656.4|2608
1608647410000|2020-12-22 14:30:10|1657.6|1657.2|1658|1657.6|1658.2|1657.8|1657.6|1657|1341
1608647420000|2020-12-22 14:30:20|1657.8|1657.2|1657.6|1657|1657.8|1657.4|1657.4|1657|380
1608647430000|2020-12-22 14:30:30|1657.4|1656.6|1657.2|1656.8|1657.4|1656.8|1656.8|1656.2|322
1608647440000|2020-12-22 14:30:40|1657|1656.6|1656.4|1656.2|1657|1656.6|1656.4|1656|123
1608647450000|2020-12-22 14:30:50|1656.6|1656.4|1656.8|1656.2|1656.8|1656.6|1656.6|1656|445
1608647460000|2020-12-22 14:31:00|1656.4|1656|1655.6|1655.2|1656.8|1656|1654.8|1654.6|4458
1608647470000|2020-12-22 14:31:10|1655.8|1654.8|1655.2|1654.6|1655.8|1655|1654.8|1654.4|8068
1608647480000|2020-12-22 14:31:20|1655.4|1654.8|1655.2|1654.6|1655.4|1654.8|1655.2|1654.6|0
1608647490000|2020-12-22 14:31:30|1655.4|1654.8|1655.6|1655|1655.6|1655.2|1655.2|1654.6|690
1608647500000|2020-12-22 14:31:40|1655.8|1655.4|1655.2|1654.6|1656|1655.6|1655.2|1654.6|137
1608647510000|2020-12-22 14:31:50|1655.4|1654.8|1655.2|1654.6|1655.4|1655|1655|1654.6|648
1608647520000|2020-12-22 14:32:00|1655|1654.4|1653.8|1653.2|1655|1654.4|1653.4|1653|3230
1608647530000|2020-12-22 14:32:10|1654|1653.4|1655|1654.6|1655.2|1654.6|1654|1653.4|920
1608647540000|2020-12-22 14:32:20|1655.2|1654.4|1655.2|1654.8|1655.2|1655|1654.8|1654.4|612
1608647550000|2020-12-22 14:32:30|1655.4|1655|1655.4|1654.8|1655.4|1655|1655|1654.8|669
1608647560000|2020-12-22 14:32:40|1655.6|1655|1656.8|1656.4|1657|1656.4|1655.4|1655|1311
1608647570000|2020-12-22 14:32:50|1657|1656.6|1657.8|1657.4|1658|1657.6|1656.8|1656.6|0
1608647580000|2020-12-22 14:33:00|1658|1657.6|1658.4|1658|1658.6|1658|1657.8|1657.4|2894
1608647590000|2020-12-22 14:33:10|1658.6|1657.8|1658|1657.6|1658.6|1657.8|1658|1657.6|945
1608647600000|2020-12-22 14:33:20|1657.8|1657.4|1657.4|1656.8|1657.8|1657.4|1657.2|1656.8|1530
1608647610000|2020-12-22 14:33:30|1657.2|1656.6|1656.8|1656.4|1657.4|1656.8|1656.6|1656|487
1608647620000|2020-12-22 14:33:40|1656.6|1656.2|1656.4|1656|1656.6|1656.2|1656.2|1655.6|400
1608647630000|2020-12-22 14:33:50|1656.2||1656.6||1656.6||1656.2||432
1608647640000|2020-12-22 14:34:00|1656.4|1656.2|1657.2|1656.8|1657.4|1656.8|1656.4|1656|580
1608647650000|2020-12-22 14:34:10|1657.4|1656.6|1656.6|1656.4|1657.4|1657|1656.6|1656.4|560
1608647660000|2020-12-22 14:34:20|1656.4|1656.2|1656.6|1656|1657|1656.4|1656.2|1656|212
1608647670000|2020-12-22 14:34:30|1656.4|1655.8|1656.6|1656|1656.6|1656|1656|1655.6|2011
1608647680000|2020-12-22 14:34:40|1656.4|1656.2|1655.8|1655.2|1656.6|1656.4|1655.6|1655.2|1388
1608647690000|2020-12-22 14:34:50|1655.6|1655|1655.2|1654.8|1655.8|1655.2|1655|1654.8|867
1608647700000|2020-12-22 14:35:00|1655|1654.6|1654.4|1654|1655|1654.6|1653.6|1653|5309
1608647710000|2020-12-22 14:35:10|1654.2|1653.8|1654|1653.6|1654.4|1653.8|1653.8|1653.2|0
1608647720000|2020-12-22 14:35:20|1654.2|1653.4|1653.6|1653|1654.2|1653.6|1653.2|1652.8|0
1608647730000|2020-12-22 14:35:30|1653.8|1653.2|1654|1653.4|1654|1653.6|1653.4|1653|1742
1608647740000|2020-12-22 14:35:40|1654.2|1653.6|1654.6|1653.8|1655|1654.2|1654.2|1653.6|0
1608647750000|2020-12-22 14:35:50|1654.4|1654|1654.4|1654|1654.8|1654.4|1654.2|1653.8|817
1608647760000|2020-12-22 14:36:00|1654.6|1654.2|1655|1654.6|1655.2|1654.6|1654.6|1654.2|11
1608647770000|2020-12-22 14:36:10|1655.2|1654.4|1653.8|1653.4|1655.2|1654.4|1653.8|1653.4|583
1608647780000|2020-12-22 14:36:20|1653.6|1653.2|1653.6|1653.4|1654|1653.6|1653.4|1653|250
1608647790000|2020-12-22 14:36:30|1653.4|1653.2|1653|1652.4|1653.4|1653.2|1652.8|1652.2|1880
1608647800000|2020-12-22 14:36:40|1652.8|1652.2|1652.6|1652|1653|1652.2|1652.4|1652|0
1608647810000|2020-12-22 14:36:50|1652.4|1652.2|1653|1652.4|1653|1652.6|1652.4|1652|1738
1608647820000|2020-12-22 14:37:00|1652.8|1652.2|1652.8|1652.2|1653|1652.6|1652.6|1652|1265
1608647830000|2020-12-22 14:37:10|1653|1652.4|1652.6|1652.4|1653.4|1653|1652.4|1652|10174
1608647840000|2020-12-22 14:37:20|1652.8|1652.6|1652.8|1652.4|1653|1652.6|1652.6|1652.4|0
1608647850000|2020-12-22 14:37:30|1653|1652.6|1653|1652.6|1653.4|1653|1653|1652.4|424
1608647860000|2020-12-22 14:37:40|1652.8|1652.4|1653.4|1653|1653.4|1653|1652.6|1652.4|802
1608647870000|2020-12-22 14:37:50|1653.6|1652.8|1653.2|1652.8|1653.6|1653|1652.8|1652.4|474
1608647880000|2020-12-22 14:38:00|1653.4|1653|1654.4|1653.6|1654.4|1654|1653.4|1653|370
1608647890000|2020-12-22 14:38:10|1653.8|1653.4|1652|1651.4|1654.4|1653.4|1651.8|1651.2|5691
1608647900000|2020-12-22 14:38:20|1651.8|1651.2|1652|1651.6|1652.4|1651.8|1651.6|1651|3935
1608647920000|2020-12-22 14:38:40|1651.8|1651.8|1651.8|1651.6|1652|1651.8|1651.8|1651.6|331
1608647930000|2020-12-22 14:38:50|1652|1651.8|1652.4|1652.2|1652.8|1652.4|1651.8|1651.8|2229
1608647940000|2020-12-22 14:39:00|1652.6|1652.4|1652.6|1652.2|1653.6|1653.2|1652.6|1652.2|876
1608647950000|2020-12-22 14:39:10|1652.8|1652.4|1653.4|1653|1654|1653.4|1652.8|1652.2|678
1608647960000|2020-12-22 14:39:20|1653.6|1653.2|1654.4|1653.8|1654.4|1653.8|1653.4|1653.2|753
1608647970000|2020-12-22 14:39:30|1654.2|1653.6|1653.2|1652.6|1654.2|1653.6|1653|1652.6|427
1608647980000|2020-12-22 14:39:40|1653.4|1652.8|1653.6|1653|1653.8|1653.4|1653|1652.6|1301
1608647990000|2020-12-22 14:39:50|1653.8|1653.2|1654.4|1654|1654.4|1654|1653.6|1653.2|90
1608648000000|2020-12-22 14:40:00|1654.2|1653.8|1653.6|1653|1654.2|1653.8|1653.6|1653|886
1608648010000|2020-12-22 14:40:10|1653.4|1652.8|1652.8|1652.6|1653.4|1653|1652.6|1652.2|1966
1608648020000|2020-12-22 14:40:20|1653|1652.4|1652.8|1652.4|1653.4|1653|1652.2|1652|1744
1608648030000|2020-12-22 14:40:30|1652.6|1652.6|1652.6|1652.2|1653.2|1652.6|1652.4|1652|133
1608648040000|2020-12-22 14:40:40|1652.8|1652|1652.4|1651.8|1652.8|1652|1652|1651.6|100
1608648050000|2020-12-22 14:40:50|1652.2|1652|1652.4|1652|1652.4|1652|1652|1651.8|444
1608648060000|2020-12-22 14:41:00|1652.6|1652.2|1654|1653.4|1654|1653.6|1652.6|1652|1919
1608648070000|2020-12-22 14:41:10|1653.8|1653.2|1654|1653.4|1654.2|1653.6|1653.2|1652.6|1909
1608648080000|2020-12-22 14:41:20|1653.8|1653.6|1654.2|1653.6|1654.4|1654|1653.8|1653.4|875
1608648090000|2020-12-22 14:41:30|1654.4|1653.8|1654.2|1653.6|1654.4|1654|1653.8|1653.4|502
1608648100000|2020-12-22 14:41:40|1654||1654.2||1654.2||1654||0
1608648110000|2020-12-22 14:41:50|1654|1653.4|1653.8|1653.4|1654.2|1653.6|1653.8|1653.2|0
1608648120000|2020-12-22 14:42:00|1654|1653.6|1652.8|1652.2|1654.2|1653.8|1652.8|1652.2|1240
1608648130000|2020-12-22 14:42:10|1653|1652.4|1653.4|1653|1653.8|1653.4|1653|1652.4|0
1608648140000|2020-12-22 14:42:20|1653.6|1653.2|1653.6|1653|1653.8|1653.4|1652.8|1652.2|8615
1608648150000|2020-12-22 14:42:30|1653.4|1652.8|1653.6|1653|1653.6|1653|1652.8|1652.6|0
1608648160000|2020-12-22 14:42:40|1653.4|1652.8|1653.8|1653.4|1654|1653.4|1653|1652.6|808
1608648170000|2020-12-22 14:42:50|1654||1654||1654||1654||0
1608648180000|2020-12-22 14:43:00|1653.8|1653.6|1653.2|1652.6|1654.2|1653.8|1652.8|1652.6|775
1608648190000|2020-12-22 14:43:10|1653.4|1652.8|1653.8|1653.4|1653.8|1653.4|1653.4|1652.8|735
1608648200000|2020-12-22 14:43:20|1653.6|1653.2|1653.6|1653|1653.8|1653.4|1653.4|1653|0
1608648210000|2020-12-22 14:43:30|1653.8|1653.2|1654.4|1653.8|1654.4|1654|1653.8|1653.2|612
1608648220000|2020-12-22 14:43:40|1654.2|1653.4|1653.6|1653|1654.4|1653.6|1653|1652.6|3013
1608648230000|2020-12-22 14:43:50|1653.8|1653.2|1654.2|1653.4|1654.2|1653.6|1653.6|1653.2|400
1608648240000|2020-12-22 14:44:00|1654|1653.6|1654|1653.6|1654.4|1654|1654|1653.6|1250
1608648250000|2020-12-22 14:44:10|1654.2|1653.8|1654.4|1653.8|1654.4|1653.8|1654.2|1653.8|0
1608648260000|2020-12-22 14:44:20|1654.2||1654.4||1654.4||1654||0
1608648270000|2020-12-22 14:44:30|1654.2|1653.6|1654.2|1653.8|1654.4|1654|1653.8|1653.6|1173
1608648280000|2020-12-22 14:44:40|1654|1653.6|1653.6|1653|1654|1653.6|1653.4|1653|981
1608648300000|2020-12-22 14:45:00|1653.4|1652.8|1653.8|1653.4|1653.8|1653.4|1653|1652.6|2735
1608648310000|2020-12-22 14:45:10|1653.6|1653.2|1654.4|1653.8|1654.4|1653.8|1653.6|1653.2|400
1608648330000|2020-12-22 14:45:30|1654.6|1654|1654.6|1654.4|1654.6|1654.4|1654.6|1654|420
1608648340000|2020-12-22 14:45:40|1654.4|1654.2|1654.6|1654|1654.6|1654.4|1654|1653.8|3467
1608648350000|2020-12-22 14:45:50|1654.4|1653.8|1654.4|1654|1654.6|1654|1654.2|1653.8|17
1608648360000|2020-12-22 14:46:00|1654.2|1653.8|1654.6|1654.2|1654.8|1654.4|1654.2|1653.8|2155
1608648370000|2020-12-22 14:46:10|1654.8|1654.4|1655.2|1654.6|1655.2|1655|1654.6|1654|3221
1608648380000|2020-12-22 14:46:20|1655.4|1654.8|1655.2|1654.8|1655.8|1655.2|1655|1654.4|1372
1608648390000|2020-12-22 14:46:30|1655.4|1655|1655.4|1654.8|1655.8|1655.2|1655.2|1654.8|287
1608648400000|2020-12-22 14:46:40|1655.2|1654.4|1654.2|1653.8|1655.2|1654.4|1654.2|1653.8|819
1608648410000|2020-12-22 14:46:50|1654.4|1654|1654.4|1653.8|1654.6|1654.2|1654.2|1653.8|0
1608648420000|2020-12-22 14:47:00|1654.6|1654.2|1654.6|1654.2|1654.8|1654.4|1654.4|1653.8|312
1608648430000|2020-12-22 14:47:10|1654.4|1654.4|1655.2|1654.6|1655.2|1654.8|1654.4|1654.4|1323
1608648450000|2020-12-22 14:47:30|1655.4|1654.8|1655.4|1655|1656|1655.4|1655|1654.6|3190
1608648460000|2020-12-22 14:47:40|1655.6|1655.2|1656|1655.4|1656.2|1655.6|1655.6|1655.2|382
1608648470000|2020-12-22 14:47:50|1655.8|1655.2|1656|1655.6|1656|1655.6|1655.6|1655|970
1608648480000|2020-12-22 14:48:00|1656.2|1655.8|1656.4|1655.8|1656.8|1656.4|1656|1655.6|831
1608648490000|2020-12-22 14:48:10|1656.6|1656|1656.8|1656.6|1657.2|1656.8|1656.6|1655.8|1953
1608648500000|2020-12-22 14:48:20|1656.6|1656.4|1656.2|1656|1656.6|1656.4|1656.2|1655.8|198
1608648510000|2020-12-22 14:48:30||1655.8||1655.8||1655.8||1655.8|0
1608648530000|2020-12-22 14:48:50|1656|1655.6|1656.2|1656|1656.2|1656|1655.8|1655.6|438
1608648540000|2020-12-22 14:49:00|1656.4|1656.2|1656.6|1656|1657|1656.4|1656.4|1656|3145
1608648550000|2020-12-22 14:49:10||1656.2||1656||1656.2||1656|0
1608648560000|2020-12-22 14:49:20|1656.2|1655.8|1655|1654.6|1656.2|1655.8|1654.8|1654.6|2630
1608648570000|2020-12-22 14:49:30|1654.8|1654.4|1654.6|1654.2|1654.8|1654.6|1654.6|1654|0
1608648580000|2020-12-22 14:49:40|1654.8|1654.4|1654.4|1653.8|1655|1654.4|1654.2|1653.6|2423
1608648590000|2020-12-22 14:49:50|1654.2|1653.4|1653.8|1653.4|1654.4|1653.6|1653.8|1653.4|5
1608648600000|2020-12-22 14:50:00|1654|1653.2|1653.8|1653.4|1654.2|1654|1653.8|1653.2|1765
1608648610000|2020-12-22 14:50:10|1654|1653.6|1652.8|1652.6|1654.2|1653.6|1652.8|1652.4|410
1608648620000|2020-12-22 14:50:20|1652.6|1652.4|1652.8|1652.4|1652.8|1652.4|1652.2|1651.8|1712
1608648630000|2020-12-22 14:50:30|1652.6|1652.2|1652.4|1651.8|1652.6|1652.2|1652.2|1651.6|1514
1608648640000|2020-12-22 14:50:40|1652.2|1651.6|1650.6|1650.4|1652.2|1651.8|1650.6|1650.4|2320
1608648650000|2020-12-22 14:50:50|1650.8|1650.2|1649.6|1649.2|1650.8|1650.4|1649.6|1649|9986
1608648660000|2020-12-22 14:51:00|1649.4|1649|1649.6|1649.2|1650|1649.6|1649.2|1648.6|3219
1608648670000|2020-12-22 14:51:10|1649.4|1649.4|1649.6|1649.4|1649.6|1649.4|1649.4|1649|1359
1608648680000|2020-12-22 14:51:20|1650|1649.6|1650.6|1650.2|1650.8|1650.4|1650|1649.6|2325
1608648690000|2020-12-22 14:51:30|1650.4|1650|1650.4|1650|1650.4|1650.2|1650.4|1649.8|0
1608648700000|2020-12-22 14:51:40|1650.6|1650.2|1650.6|1650.2|1650.6|1650.4|1650.4|1650|884
1608648730000|2020-12-22 14:52:10|1650.8|1650.4|1650.8|1650.6|1650.8|1650.6|1650.6|1650.2|2235
1608648740000|2020-12-22 14:52:20|1650.6|1650.4|1650.8|1650.6|1650.8|1650.6|1650.6|1650.4|0
1608648750000|2020-12-22 14:52:30|1650.6|1650.4|1651.4|1650.8|1651.6|1651.2|1650.6|1650.2|644
1608648760000|2020-12-22 14:52:40|1651.2|1650.6|1651.2|1650.8|1651.2|1650.8|1650.8|1650.4|925
1608648770000|2020-12-22 14:52:50|1651|1650.6|1650.8|1650.4|1651|1650.6|1650.8|1650.4|313
1608648780000|2020-12-22 14:53:00|1651|1650.6|1651.8|1651.4|1651.8|1651.4|1651|1650.4|265
1608648790000|2020-12-22 14:53:10|1652|1651.6|1652.8|1652.4|1652.8|1652.4|1651.8|1651.2|4
1608648800000|2020-12-22 14:53:20|1652.6|1652.2|1652.6|1652|1652.6|1652.2|1652.4|1652|0
1608648810000|2020-12-22 14:53:30|1652.8|1652.2|1652.8|1652.4|1652.8|1652.4|1652.8|1652|845
1608648820000|2020-12-22 14:53:40|1652.6|1652.2|1652.6|1652.2|1652.6|1652.2|1652|1651.6|2090
1608648830000|2020-12-22 14:53:50|1652.4|1652|1652.2|1651.8|1652.4|1652.2|1652|1651.8|93
1608648840000|2020-12-22 14:54:00|1652|1652|1652|1651.6|1652.2|1652|1651.6|1651.4|531
1608648850000|2020-12-22 14:54:10|1651.8|1651.2|1651.4|1650.8|1651.8|1651.2|1651|1650.6|2001
1608648860000|2020-12-22 14:54:20|1651.2|1651|1651.4|1650.8|1651.4|1651|1651|1650.8|333
1608648870000|2020-12-22 14:54:30|1651.2|1651|1651.2|1650.8|1651.4|1651|1651|1650.8|402
1608648880000|2020-12-22 14:54:40|1651.4|1651|1651.2|1650.8|1651.6|1651.4|1651.2|1650.8|755
1608648890000|2020-12-22 14:54:50|1651.4|1651|1651.4|1651|1651.6|1651.4|1651.4|1651|891
1608648900000|2020-12-22 14:55:00|1651.6|1651.2|1652|1651.6|1652.2|1651.8|1651.4|1651|2308
1608648910000|2020-12-22 14:55:10|1652.2|1651.8|1653|1652.8|1653|1652.8|1652.2|1651.8|1606
1608648920000|2020-12-22 14:55:20|1653.2|1653|1653.2|1653|1653.2|1653|1653|1652.8|280
1608648930000|2020-12-22 14:55:30|1653|1652.8|1653|1652.6|1653|1652.8|1652.6|1652.2|997
1608648940000|2020-12-22 14:55:40|1652.8|1652.4|1652.6|1652.2|1652.8|1652.4|1652.4|1652.2|168
1608648950000|2020-12-22 14:55:50|1652.4|1652.4|1652|1651.6|1652.6|1652.4|1651.8|1651.4|1099
1608648960000|2020-12-22 14:56:00|1652.2|1651.8|1652.2|1651.8|1652.2|1652|1652.2|1651.6|252
1608648980000|2020-12-22 14:56:20|1652.4|1652|1653.2|1652.8|1653.4|1653.2|1652.2|1652|2898
1608648990000|2020-12-22 14:56:30|1653.4|1653|1653.4|1653.2|1653.4|1653.2|1653.4|1653|401
1608649000000|2020-12-22 14:56:40|1653.2|1653|1653|1652.8|1653.2|1653|1653|1652.8|445
1608649010000|2020-12-22 14:56:50|1653.2|1652.4|1652.8|1652.4|1653.2|1652.4|1652.6|1652.4|578
1608649030000|2020-12-22 14:57:10|1652.6|1652.6|1653|1652.8|1653.4|1653|1652.4|1652.2|3662
1608649040000|2020-12-22 14:57:20|1653.2|1653|1653.2|1652.8|1653.2|1653|1653|1652.8|357
1608649050000|2020-12-22 14:57:30|1653.4|1653|1653.4|1653|1653.6|1653.2|1653.2|1653|879
1608649070000|2020-12-22 14:57:50|1653.2|1652.8|1653.4|1653|1653.4|1653|1653|1652.8|85
1608649080000|2020-12-22 14:58:00|1653.2|1652.6|1653.2|1652.8|1653.4|1652.8|1652.8|1652.4|1718
1608649090000|2020-12-22 14:58:10|1653.4|1653|1653.4|1652.8|1653.4|1653.2|1653.2|1652.8|825
1608649100000|2020-12-22 14:58:20|1653.2|1652.6|1653|1652.6|1653.2|1652.8|1652.8|1652.6|961
1608649110000|2020-12-22 14:58:30|1653.2|1652.8|1653|1652.6|1653.2|1652.8|1653|1652.6|0
1608649120000|2020-12-22 14:58:40|1652.8|1652.4|1652|1651.4|1652.8|1652.4|1651.8|1651.4|1796
1608649130000|2020-12-22 14:58:50|1651.8|1651.2|1651|1650.4|1651.8|1651.2|1651|1650.4|1378
1608649140000|2020-12-22 14:59:00|1651.2|1650.6|1652|1651.6|1652|1651.8|1651.2|1650.6|1889
1608649150000|2020-12-22 14:59:10|1652.2|1651.8|1652.6|1652|1653|1652.4|1652|1651.6|1104
1608649160000|2020-12-22 14:59:20|1652.8|1652.2|1652.2|1651.8|1653|1652.4|1652.2|1651.8|343
1608649170000|2020-12-22 14:59:30|1652.4|1652|1653.4|1652.8|1653.4|1652.8|1652.4|1652|1335
1608649180000|2020-12-22 14:59:40|1653.2||1653||1653.4||1653||0
1608649190000|2020-12-22 14:59:50|1652.8|1652.6|1653.8|1653.2|1654|1653.2|1652.8|1652.6|1205
1608649200000|2020-12-22 15:00:00|1654|1653|1653.8|1653.2|1654|1653.2|1653.8|1653|400
1608649210000|2020-12-22 15:00:10|1653.6|1653|1654|1653.6|1654|1653.6|1653.4|1653|3278
1608649220000|2020-12-22 15:00:20|1653.8|1653.4|1654|1653.6|1654|1653.8|1653.2|1653|5624
1608649230000|2020-12-22 15:00:30|1654.2|1653.8|1655.6|1655|1655.8|1655|1654|1653.6|13132
1608649240000|2020-12-22 15:00:40|1655.4|1654.8|1655.2|1654.6|1655.4|1654.8|1654.8|1654.6|444
1608649250000|2020-12-22 15:00:50|1655.4|1654.8|1654.4|1654|1655.6|1655|1654.4|1654|752
1608649260000|2020-12-22 15:01:00|1654.2|1653.8|1655.8|1655.2|1656|1655.2|1653.8|1653.2|884
1608649270000|2020-12-22 15:01:10|1656|1655.4|1656.2|1655.6|1656.2|1655.8|1655.8|1655.4|0
1608649280000|2020-12-22 15:01:20|1656|1655.8|1655.4|1655.2|1656|1655.8|1655.4|1655|723
1608649290000|2020-12-22 15:01:30|1655.6|1655.4|1655|1654.4|1655.8|1655.4|1654.8|1654.4|591
1608649300000|2020-12-22 15:01:40|1654.8|1654.2|1654|1653.2|1655|1654.4|1653.8|1653.2|467
1608649310000|2020-12-22 15:01:50|1653.8||1653.8||1654||1653.6||0
1608649320000|2020-12-22 15:02:00|1653.6|1653|1652.4|1652|1653.6|1653.2|1652.2|1651.6|1906
1608649330000|2020-12-22 15:02:10|1652.6|1652.2|1653.4|1653|1653.6|1653.2|1652.6|1652.2|1469
1608649340000|2020-12-22 15:02:20|1653.6|1653.2|1653.8|1653.2|1654.2|1653.6|1653.4|1652.8|597
1608649350000|2020-12-22 15:02:30|1653.6|1653.4|1654.8|1654.4|1655.2|1654.6|1653.6|1653.4|1419
1608649360000|2020-12-22 15:02:40|1654.6|1654.2|1654.2|1654|1654.6|1654.4|1654.2|1654|665
1608649370000|2020-12-22 15:02:50|1654|1653.6|1653.4|1652.8|1654.2|1653.6|1653|1652.4|1896
1608649380000|2020-12-22 15:03:00|1653.6|1652.6|1653.6|1652.8|1653.6|1653.2|1653.2|1652.6|0
1608649390000|2020-12-22 15:03:10|1653.8|1653|1653.8|1653.6|1654.2|1653.6|1653.8|1653|35
1608649400000|2020-12-22 15:03:20|1653.6|1653.2|1654.2|1653.6|1654.2|1653.8|1653.6|1653|400
1608649410000|2020-12-22 15:03:30|1654|1653.4|1654|1653.6|1654.2|1653.6|1653.8|1653.4|213
1608649420000|2020-12-22 15:03:40|1654.2|1653.8|1654|1653.6|1654.2|1654|1653.8|1653.6|933
1608649430000|2020-12-22 15:03:50|1653.8|1653.2|1653.4|1652.8|1654|1653.2|1653.2|1652.8|520
1608649440000|2020-12-22 15:04:00|1653.6|1653|1654.6|1654|1654.6|1654.2|1653.6|1653|449
1608649450000|2020-12-22 15:04:10|1654.4|1653.8|1654.2|1653.6|1654.6|1654|1654|1653.6|400
1608649460000|2020-12-22 15:04:20|1654|1653.8|1654.2|1653.6|1654.4|1654|1654|1653.6|400
1608649470000|2020-12-22 15:04:30|1654|1653.2|1653.8|1653.2|1654|1653.2|1653.6|1653.2|89
1608649480000|2020-12-22 15:04:40|1653.6|1653.4|1653.6|1653.2|1653.8|1653.6|1653.6|1652.8|1000
1608649500000|2020-12-22 15:05:00|1653.4|1652.8|1653.2|1652.8|1653.6|1653.2|1652.8|1652.6|1678
1608649510000|2020-12-22 15:05:10|1653|1652.6|1652.4|1651.8|1653|1652.6|1652.2|1651.6|350
1608649520000|2020-12-22 15:05:20|1652.2|1652|1653|1652.6|1653|1652.8|1652.2|1652|1725
1608649530000|2020-12-22 15:05:30|1652.8|1652.4|1652.8|1652.4|1652.8|1652.4|1652.8|1652.4|26
1608649540000|2020-12-22 15:05:40|1653|1652.8|1653.6|1653|1653.6|1653.2|1652.8|1652.4|680
1608649550000|2020-12-22 15:05:50|1653.8|1653.2|1654|1653.6|1654|1653.8|1653.8|1653.2|411
1608649560000|2020-12-22 15:06:00|1653.8|1653.8|1653.8|1653.6|1653.8|1653.8|1653.8|1653.4|170
1608649570000|2020-12-22 15:06:10|1654|1653.8|1654.2|1653.6|1654.4|1654|1654|1653.6|1032
1608649580000|2020-12-22 15:06:20||1653.8||1653.6||1653.8||1653.6|0
1608649590000|2020-12-22 15:06:30|1654.6|1653.8|1655.4|1655|1655.6|1655|1654.6|1653.6|2065
1608649600000|2020-12-22 15:06:40|1655.6|1654.8|1654.8|1654.6|1656|1655.4|1654.6|1654.4|2799
1608649610000|2020-12-22 15:06:50|1654.6|1654.4|1654.8|1654.4|1655.2|1655|1654.4|1654|1491
1608649620000|2020-12-22 15:07:00|1655|1654.6|1655.4|1655.2|1655.4|1655.2|1654.8|1654.4|1323
1608649630000|2020-12-22 15:07:10|1655.8|1655.4|1656|1655.6|1656.2|1655.6|1655.8|1655.4|243
1608649640000|2020-12-22 15:07:20|1656.2|1655.8|1656.2|1655.8|1656.4|1655.8|1656.2|1655.8|0
1608649650000|2020-12-22 15:07:30|1656.4|1655.6|1657.4|1656.8|1658|1657.4|1656.2|1655.6|302
1608649660000|2020-12-22 15:07:40|1657.8|1657|1658|1657.6|1658|1657.6|1657.6|1656.8|1937
1608649670000|2020-12-22 15:07:50|1657.8|1657.4|1657.8|1657.6|1657.8|1657.8|1657.8|1657.4|416
1608649680000|2020-12-22 15:08:00|1658|1657.8|1658.8|1658.2|1659|1658.4|1658|1657.8|1134
1608649690000|2020-12-22 15:08:10|1658.6|1658.4|1658.4|1658|1658.6|1658.4|1658.4|1658|0
1608649700000|2020-12-22 15:08:20|1658.6|1658.2|1658.4|1658|1658.8|1658.4|1658.4|1658|694
1608649710000|2020-12-22 15:08:30|1658.6|1658.2|1658.4|1658|1658.6|1658.4|1658.4|1658|205
1608649720000|2020-12-22 15:08:40|1658.6|1658.2|1658.4|1658|1658.6|1658.4|1658.4|1658|812
1608649730000|2020-12-22 15:08:50|1658.2|1657.8|1658|1657.6|1658.4|1657.8|1657.8|1657.6|585
1608649740000|2020-12-22 15:09:00|1657.8|1657.4|1657.4|1657|1657.8|1657.4|1656.8|1656.4|1705
1608649750000|2020-12-22 15:09:10|1657.6|1657.2|1657.6|1657.2|1658.2|1657.8|1657.4|1657|2510
1608649760000|2020-12-22 15:09:20|1657.8|1657.4|1657.6|1657.2|1657.8|1657.4|1657.6|1657.2|824
1608649770000|2020-12-22 15:09:30|1657.8|1657.4|1658.4|1657.8|1658.4|1657.8|1657.8|1657.4|455
1608649780000|2020-12-22 15:09:40|1658.6|1658|1658.4|1658.2|1658.6|1658.4|1658.4|1658|600
1608649790000|2020-12-22 15:09:50|1658.2|1658|1658.6|1658.2|1658.6|1658.2|1658.2|1658|228
1608649800000|2020-12-22 15:10:00|1659|1658.4|1659|1658.8|1659.2|1659|1659|1658.4|1862
1608649810000|2020-12-22 15:10:10|1659.2|1658.6|1658.8|1658.4|1659.2|1658.6|1658.6|1658.2|369
1608649820000|2020-12-22 15:10:20|1659|1658.6|1659.8|1659.4|1660|1659.6|1659|1658.6|2556
1608649830000|2020-12-22 15:10:30|1659.6|1659.2|1659.4|1659|1659.6|1659.2|1659.4|1659|323
1608649840000|2020-12-22 15:10:40|1659.6|1659.2|1659|1658.6|1659.6|1659.2|1658.8|1658.6|2909
1608649850000|2020-12-22 15:10:50|1658.8|1658.4|1658.6|1658|1658.8|1658.6|1658.4|1658|812
1608649860000|2020-12-22 15:11:00|1658.8|1658.2|1658.6|1658.4|1658.8|1658.6|1658.6|1658.2|704
1608649870000|2020-12-22 15:11:10|1658.8|1658.6|1658.4|1658.2|1658.8|1658.6|1658.4|1658.2|406
1608649880000|2020-12-22 15:11:20|1658.2|1658|1658.4|1658|1658.4|1658.2|1658.2|1657.8|1638
1608649890000|2020-12-22 15:11:30|1658.2|1657.8|1657.8|1657.4|1658.4|1658|1657.8|1657.4|518
1608649900000|2020-12-22 15:11:40|1657.6|1657.2|1656.2|1655.8|1657.6|1657.2|1656.2|1655.8|1559
1608649910000|2020-12-22 15:11:50|1656.4|1656|1656.2|1656|1656.6|1656.2|1655.8|1655.4|1581
1608649920000|2020-12-22 15:12:00|1656.4|1655.8|1655.8|1655.6|1656.4|1656.2|1655.4|1655.2|1160
1608649930000|2020-12-22 15:12:10|1655.6|1655.4|1655.2|1654.8|1655.8|1655.4|1655|1654.4|2886
1608649940000|2020-12-22 15:12:20|1655|1654.6|1655.4|1654.8|1655.8|1655.4|1655|1654.6|1510
1608649950000|2020-12-22 15:12:30|1655.2|1655|1655.4|1655|1655.6|1655.2|1655|1654.8|373
1608649960000|2020-12-22 15:12:40|1655.6|1655.2|1653.4|1653.2|1655.8|1655.2|1653.2|1652.6|2444
1608649970000|2020-12-22 15:12:50|1653.2|1653|1652.8|1652.4|1653.8|1653.4|1652.6|1652.2|2935
1608649980000|2020-12-22 15:13:00|1653|1652.6|1652.8|1652.2|1653.2|1652.6|1652.8|1652.2|0
1608649990000|2020-12-22 15:13:10|1652.6|1652|1651.8|1651.4|1652.6|1652|1651.4|1650.8|1674
1608650000000|2020-12-22 15:13:20|1652|1651.6|1653.2|1652.8|1653.4|1653|1651.8|1651.6|935
1608650010000|2020-12-22 15:13:30|1653|1652.6|1653.2|1652.6|1653.2|1652.8|1652.6|1652.2|995
1608650020000|2020-12-22 15:13:40|1653.6|1652.8|1653.2|1652.6|1653.6|1653.2|1653.2|1652.6|0
1608650030000|2020-12-22 15:13:50|1653|1652.4|1652.8|1652.4|1653.2|1652.4|1652.8|1652.4|0
1608650040000|2020-12-22 15:14:00|1653|1652.6|1653|1652.6|1653|1652.6|1652.6|1652.2|681
1608650050000|2020-12-22 15:14:10|1653.2|1652.8|1653.6|1653.4|1653.6|1653.4|1653|1652.8|8959
1608650060000|2020-12-22 15:14:20|1653.4|1653.2|1653|1652.8|1653.6|1653.4|1652.6|1652.2|1629
1608650070000|2020-12-22 15:14:30|1653.2|1652.6|1653.6|1653|1653.6|1653|1652.8|1652.2|694
1608650080000|2020-12-22 15:14:40|1653.8|1653.2|1654|1653.4|1654|1653.4|1653.4|1653.2|0
1608650090000|2020-12-22 15:14:50|1653.8|1653.2|1653.6|1653.2|1653.8|1653.4|1653.6|1653.2|500
1608650100000|2020-12-22 15:15:00|1653.8|1653.4|1653.8|1653.4|1654.4|1653.8|1653.8|1653|520
1608650110000|2020-12-22 15:15:10|1654|1653.6|1654.2|1653.8|1654.6|1654|1653.8|1653.4|0
1608650120000|2020-12-22 15:15:20|1654|1653.6|1654.6|1654.2|1654.8|1654.2|1654|1653.6|40
1608650130000|2020-12-22 15:15:30|1654.8|1654.4|1654.6|1654|1654.8|1654.4|1654.4|1654|253
1608650140000|2020-12-22 15:15:40|1654.8|1654.2|1654.6|1654.4|1654.8|1654.4|1654.6|1654.2|0
1608650150000|2020-12-22 15:15:50|1654.8|1654.6|1654.6|1654.2|1655|1654.6|1654.6|1654.2|212
1608650160000|2020-12-22 15:16:00|1654.8|1654.4|1655.2|1654.8|1655.4|1655|1654.6|1654.2|2563
1608650170000|2020-12-22 15:16:10|1655.4|1655|1656.6|1656.4|1657|1656.4|1655.4|1655|609
1608650180000|2020-12-22 15:16:20|1657|1656.6|1656.2|1655.6|1657.2|1656.8|1656.2|1655.6|1366
1608650190000|2020-12-22 15:16:30|1656.4|1655.8|1656.2|1655.8|1656.4|1656|1656|1655.8|15
1608650200000|2020-12-22 15:16:40|1656|1655.6|1654.2|1653.8|1656|1655.6|1654|1653.6|1215
1608650210000|2020-12-22 15:16:50|1654.4|1654|1654.8|1654.2|1655|1654.4|1654.2|1653.8|1197
1608650220000|2020-12-22 15:17:00|1655|1654.4|1655.2|1654.6|1655.4|1655|1654.6|1654.4|212
1608650230000|2020-12-22 15:17:10|1655.4|1654.8|1655.4|1655|1655.6|1655.4|1655.4|1654.8|576
1608650240000|2020-12-22 15:17:20|1655.6||1655.6||1655.6||1655.4||0
1608650250000|2020-12-22 15:17:30|1655.4|1655.2|1656.2|1655.8|1656.2|1655.8|1655.4|1655.2|336
1608650260000|2020-12-22 15:17:40|1656.4|1656|1656.4|1656|1656.4|1656.2|1656.2|1656|505
1608650270000|2020-12-22 15:17:50|1656.2|1656.2|1656.6|1656.2|1656.8|1656.2|1656.2|1656|2201
1608650280000|2020-12-22 15:18:00|1656.4|1656.4|1656.8|1656.4|1657|1656.6|1656.4|1656.2|561
1608650290000|2020-12-22 15:18:10|1657|1656.2|1655.2|1654.8|1657.2|1656.4|1655.2|1654.8|1377
1608650300000|2020-12-22 15:18:20|1655|1655|1656|1655.8|1656.2|1656|1655|1654.8|951
1608650310000|2020-12-22 15:18:30|1656.2|1656|1656.2|1655.8|1656.4|1656|1656.2|1655.6|500
1608650320000|2020-12-22 15:18:40|1656.4|1656|1656.6|1656.2|1656.6|1656.2|1656.4|1656|0
1608650330000|2020-12-22 15:18:50|1656.4|1656|1655.4|1655.2|1656.4|1656|1655|1654.8|740
1608650340000|2020-12-22 15:19:00|1655.2|1655|1655.8|1655.6|1656.2|1655.8|1655.2|1654.8|1466
1608650350000|2020-12-22 15:19:10|1656|1655.8|1656.2|1655.8|1656.6|1656|1656|1655.6|0
1608650360000|2020-12-22 15:19:20|1656.4|1655.6|1656.2|1655.8|1656.4|1655.8|1655.8|1655.6|428
1608650370000|2020-12-22 15:19:30|1656.4|1656|1656|1655.8|1656.4|1656.2|1656|1655.6|1188
1608650380000|2020-12-22 15:19:40|1656.2|1656|1656.8|1656.4|1657|1656.6|1656.2|1656|710
1608650390000|2020-12-22 15:19:50|1657|1656.6|1657|1656.6|1657.8|1657.2|1657|1656.6|1698
1608650400000|2020-12-22 15:20:00|1657.2|1656.4|1656.8|1656.2|1657.2|1656.4|1656.6|1656.2|212
1608650410000|2020-12-22 15:20:10|1657|1656.4|1656.6|1656.2|1657.2|1656.6|1656.2|1655.8|1803
1608650420000|2020-12-22 15:20:20|1656.8|1655.8|1656.4|1655.8|1656.8|1656|1656.2|1655.8|134
1608650430000|2020-12-22 15:20:30|1656.2|1656|1655.2|1654.8|1656.8|1656.2|1655.2|1654.8|2329
1608650440000|2020-12-22 15:20:40|1655.4|1655|1655.6|1655.2|1655.6|1655.2|1655|1654.6|1618
1608650450000|2020-12-22 15:20:50|1655.4|1655|1655.2|1654.8|1655.4|1655|1654.8|1654.2|623
1608650460000|2020-12-22 15:21:00|1655|1654.6|1654.6|1654|1655|1654.6|1654|1653.4|6611
1608650470000|2020-12-22 15:21:10|1654.4|1654.2|1655.6|1655.2|1656|1655.4|1654.4|1654.2|976
1608650480000|2020-12-22 15:21:20|1655.4|1655|1655.4|1654.8|1655.6|1655|1655|1654.6|927
1608650490000|2020-12-22 15:21:30|1655.2|1654.6|1655.4|1654.8|1655.4|1655|1655|1654.6|0
1608650500000|2020-12-22 15:21:40|1655.2|1654.6|1655.6|1655|1655.6|1655|1655|1654.4|49
1608650510000|2020-12-22 15:21:50|1655.4|1655.2|1656|1655.6|1656.4|1656|1655|1654.8|2197
1608650520000|2020-12-22 15:22:00|1655.8||1656||1656.2||1655.8||0
1608650530000|2020-12-22 15:22:10|1656.2|1655.8|1656.4|1655.8|1656.4|1656|1656|1655.6|539
1608650540000|2020-12-22 15:22:20|1656.6|1656|1656.6|1656.2|1657|1656.6|1656.6|1656|382
1608650550000|2020-12-22 15:22:30|1656.8|1656.4|1656.6|1656.2|1656.8|1656.4|1656.4|1655.8|3
1608650560000|2020-12-22 15:22:40|1656.8|1656.4|1656.6|1656.2|1657|1656.6|1656.2|1655.8|880
1608650570000|2020-12-22 15:22:50|1656.8|1656.4|1657|1656.4|1657.2|1656.8|1656.6|1656.2|872
1608650580000|2020-12-22 15:23:00|1656.8|1656.6|1657|1656.6|1657|1656.6|1656.6|1656.6|0
1608650590000|2020-12-22 15:23:10|1656.8|1656.8|1657.2|1656.6|1657.4|1657|1656.8|1656.6|293
1608650600000|2020-12-22 15:23:20|1657||1657.2||1657.2||1656.8||0
1608650610000|2020-12-22 15:23:30|1657|1656.8|1657.2|1656.6|1657.2|1656.8|1657|1656.6|0
1608650620000|2020-12-22 15:23:40|1657|1656.4|1656.8|1656.4|1657|1656.4|1656.6|1656.4|830
1608650630000|2020-12-22 15:23:50|1656.6|1656.2|1656.4|1656|1656.6|1656.2|1656|1655.6|820
1608650640000|2020-12-22 15:24:00|1656.6||1656.4||1656.6||1656.4||0
1608650650000|2020-12-22 15:24:10|1656.6|1656.2|1657.6|1657|1657.8|1657.2|1656.6|1656|540
1608650660000|2020-12-22 15:24:20|1657.8|1657.2|1657.6|1657.4|1657.8|1657.4|1657.4|1657|1100
1608650670000|2020-12-22 15:24:30|1657.8|1657.6|1657.8|1657.4|1657.8|1657.6|1657.6|1657.4|885
1608650680000|2020-12-22 15:24:40|1657.6|1657.6|1657.8|1657.4|1658|1657.8|1657.6|1657.4|1180
1608650690000|2020-12-22 15:24:50|1658|1657.6|1658.2|1657.8|1658.4|1657.8|1658|1657.6|494
1608650700000|2020-12-22 15:25:00|1658.4|1658|1658.4|1658|1658.6|1658|1658.4|1657.8|0
1608650710000|2020-12-22 15:25:10|1658.6|1658.2|1658.4|1658.2|1658.6|1658.2|1658.4|1658|185
1608650720000|2020-12-22 15:25:20|1658.6|1658|1657.8|1657.4|1658.6|1658|1657.6|1657.2|3521
1608650730000|2020-12-22 15:25:30|1658|1657.6|1658.4|1657.8|1658.4|1658|1657.8|1657.6|591
1608650740000|2020-12-22 15:25:40|1658.2|1658|1658|1657.4|1658.4|1658|1657.8|1657.4|157
1608650750000|2020-12-22 15:25:50|1657.6|1657.2|1657.2|1656.8|1657.6|1657.2|1657.2|1656.8|2123
1608650760000|2020-12-22 15:26:00|1657|1656.6|1656.8|1656.4|1657|1656.6|1656.8|1656.2|126
1608650770000|2020-12-22 15:26:10|1656.6|1656.2|1657.2|1656.8|1657.2|1656.8|1656.6|1656.2|1732
1608650780000|2020-12-22 15:26:20|1657|1656.6|1657.2|1656.8|1657.2|1656.8|1656.6|1656.2|1283
1608650790000|2020-12-22 15:26:30|1657|1656.6|1657|1656.8|1657.6|1657|1657|1656.6|358
1608650800000|2020-12-22 15:26:40|1657.2|1656.6|1657.4|1656.8|1657.4|1656.8|1657|1656.6|0
1608650810000|2020-12-22 15:26:50|1657.2|1656.6|1657.2|1656.8|1657.2|1656.8|1656.8|1656.6|898
1608650820000|2020-12-22 15:27:00|1657|1656.6|1657.2|1656.6|1657.2|1656.8|1657|1656.6|0
1608650830000|2020-12-22 15:27:10|1657.4|1656.8|1657.6|1657.2|1657.8|1657.4|1657.2|1656.8|1345
1608650840000|2020-12-22 15:27:20|1657.8|1657.4|1658.4|1658|1658.4|1658|1657.6|1657.4|0
1608650860000|2020-12-22 15:27:40|1658.6|1658.2|1658.4|1658|1659|1658.4|1658.4|1658|804
1608650880000|2020-12-22 15:28:00|1658.6|1658.2|1658.8|1658.4|1659|1658.8|1658.6|1658|1190
1608650890000|2020-12-22 15:28:10|1658.6|1658.6|1658.8|1658.4|1658.8|1658.6|1658.4|1658|233
1608650900000|2020-12-22 15:28:20|1659|1658.6|1660|1659.6|1660|1659.6|1659|1658.4|825
1608650910000|2020-12-22 15:28:30|1659.8|1659.4|1660|1659.6|1660|1659.6|1659.6|1659.2|216
1608650920000|2020-12-22 15:28:40|1660.4|1659.8|1660.6|1660.2|1660.6|1660.4|1660.2|1659.6|1019
1608650930000|2020-12-22 15:28:50|1660.4|1660|1660.4|1660|1660.6|1660|1660.4|1660|0
1608650940000|2020-12-22 15:29:00|1660.6|1660.2|1660.4|1660|1660.8|1660.6|1660.4|1660|668
1608650950000|2020-12-22 15:29:10|1660.6|1660.2|1661|1660.6|1661.6|1661|1660.6|1660.2|1363
1608650960000|2020-12-22 15:29:20|1660.8|1660.4|1661|1660.6|1661.2|1660.8|1660.6|1660|1084
1608650970000|2020-12-22 15:29:30|1661.2|1660.8|1661.4|1661|1661.4|1661|1661.2|1660.8|211
1608650980000|2020-12-22 15:29:40|1661.6|1661.2|1662|1661.6|1662|1661.6|1661.6|1661|933
1608650990000|2020-12-22 15:29:50|1662.2|1661.8|1662.8|1662.4|1663|1662.6|1662.2|1661.6|1685
1608651000000|2020-12-22 15:30:00|1663|1662.6|1662.4|1662|1663|1662.6|1662.2|1661.8|1059
1608651010000|2020-12-22 15:30:10|1662.6|1662.2|1663|1662.4|1663|1662.6|1662.4|1662|38
1608651020000|2020-12-22 15:30:20|1662.8|1662.6|1663|1662.4|1663.2|1662.6|1662.6|1662.2|120
1608651030000|2020-12-22 15:30:30|1662.8|1662.2|1662.6|1662.2|1663|1662.4|1662|1661.6|453
1608651040000|2020-12-22 15:30:40|1662.8|1662.4|1662.8|1662.6|1663.2|1662.8|1662.6|1662.2|846
1608651050000|2020-12-22 15:30:50|1663|1662.8|1663|1662.6|1663.2|1662.8|1663|1662.6|5
1608651060000|2020-12-22 15:31:00|1663.2|1662.8|1664|1663.6|1664|1663.6|1663.2|1662.8|3453
1608651070000|2020-12-22 15:31:10|1663.8|1663.4|1664|1663.6|1664|1663.6|1663.6|1663|712
1608651080000|2020-12-22 15:31:20|1664.2|1663.8|1664.6|1664|1664.8|1664|1664.2|1663.8|60
1608651090000|2020-12-22 15:31:30|1664.4|1663.8|1664.6|1664|1664.6|1664|1663.6|1663.4|2239
1608651100000|2020-12-22 15:31:40|1664.4||1664.4||1664.4||1664.4||0
1608651110000|2020-12-22 15:31:50|1664.6|1664.2|1664.6|1664|1665|1664.8|1664.4|1664|1522
1608651120000|2020-12-22 15:32:00|1664.8|1664.2|1664.8|1664.4|1664.8|1664.4|1664.4|1664.2|1833
1608651130000|2020-12-22 15:32:10|1664.6|1664.2|1664.4|1664|1664.6|1664.4|1664|1663.6|1350
1608651140000|2020-12-22 15:32:20|1664.6|1664.2|1664.4|1664|1664.8|1664.2|1664.4|1664|200
1608651160000|2020-12-22 15:32:40|1664.8|1664.2|1664.8|1664.4|1664.8|1664.4|1664.8|1664.2|0
1608651170000|2020-12-22 15:32:50|1665|1664.6|1665.4|1665|1665.6|1665|1664.6|1664.4|5975
1608651180000|2020-12-22 15:33:00|1665.6|1665.2|1665.4|1664.8|1665.6|1665.2|1665|1664.8|540
1608651190000|2020-12-22 15:33:10|1665.2|1665|1665|1664.6|1665.2|1665|1664.8|1664.6|780
1608651200000|2020-12-22 15:33:20|1665.2|1664.8|1665.4|1665|1665.4|1665.2|1665.2|1664.8|914
1608651210000|2020-12-22 15:33:30|1665.2|1664.8|1665|1664.6|1665.2|1664.8|1664.8|1664.6|1008
1608651230000|2020-12-22 15:33:50|1664.8|1664.4|1665.4|1665|1665.4|1665|1664.6|1664.2|1071
1608651240000|2020-12-22 15:34:00|1665.2|1664.8|1665|1664.6|1665.4|1664.8|1664.6|1664.4|1164
1608651250000|2020-12-22 15:34:10|1664.6|1664.4|1664.6|1664|1664.6|1664.4|1664.6|1664|424
1608651260000|2020-12-22 15:34:20|1664.4|1663.8|1664.2|1663.8|1664.6|1664|1664.2|1663.8|409
1608651280000|2020-12-22 15:34:40|1664|1664|1664|1663.8|1664.2|1664|1663.6|1663.2|3215
1608651290000|2020-12-22 15:34:50|1664.2|1664|1664|1663.6|1664.2|1664|1664|1663.6|545
1608651300000|2020-12-22 15:35:00|1664.2|1663.8|1664.6|1664.2|1664.6|1664.2|1664.2|1663.8|1740
1608651310000|2020-12-22 15:35:10|1664.8|1664.4|1664.8|1664.4|1665|1664.8|1664.6|1664.2|5
1608651320000|2020-12-22 15:35:20|1665|1664.2|1664.6|1664.2|1665|1664.4|1664.2|1664|666
1608651330000|2020-12-22 15:35:30|1664.8|1664|1665|1664.4|1665|1664.4|1664.8|1664|0
1608651340000|2020-12-22 15:35:40|1664.8|1664.6|1665|1664.6|1665|1664.8|1664.6|1664.6|400
1608651350000|2020-12-22 15:35:50|1665.2|1664.8|1665.4|1664.8|1665.6|1665.2|1665|1664.6|1973
1608651360000|2020-12-22 15:36:00|1665.2|1664.6|1665.4|1664.8|1665.4|1664.8|1664.8|1664.4|309
1608651370000|2020-12-22 15:36:10|1665.2|1665|1665.2|1664.8|1665.2|1665|1665|1664.4|899
1608651380000|2020-12-22 15:36:20|1665|1664.6|1664.8|1664.4|1665|1664.6|1664.6|1664.4|804
1608651390000|2020-12-22 15:36:30|1665|1664.6|1664.8|1664.4|1665|1664.8|1664.8|1664.4|1432
1608651400000|2020-12-22 15:36:40|1665|1664.6|1665|1664.8|1665|1664.8|1665|1664.4|420
1608651410000|2020-12-22 15:36:50||1664.6||1664.8||1664.8||1664.6|211
1608651420000|2020-12-22 15:37:00|1665.2|1665|1665.4|1665|1665.6|1665.2|1665.2|1665|29
1608651430000|2020-12-22 15:37:10|1665.2|1664.8|1664.2|1663.6|1665.4|1664.8|1663.8|1663.4|1925
1608651440000|2020-12-22 15:37:20|1664|1663.8|1664.2|1663.8|1664.6|1664.2|1664|1663.6|652
1608651450000|2020-12-22 15:37:30|1664.4|1664|1665|1664.4|1665|1664.6|1664.2|1663.8|1650
1608651460000|2020-12-22 15:37:40|1665.2|1664.6|1665.4|1665.2|1665.6|1665.2|1665.2|1664.6|112
1608651470000|2020-12-22 15:37:50|1665.2|1665|1665.2|1665|1665.6|1665.2|1664.8|1664.4|2575
1608651480000|2020-12-22 15:38:00|1665.4|1665.2|1665.8|1665.2|1665.8|1665.2|1665.2|1665|135
1608651490000|2020-12-22 15:38:10|1666|1665.4|1665.8|1665.2|1666|1665.6|1665.8|1665.2|3
1608651500000|2020-12-22 15:38:20|1666|1665.4|1666.2|1665.6|1666.4|1666|1665.6|1665.2|2582
1608651510000|2020-12-22 15:38:30|1666|1665.8|1666.2|1665.6|1666.2|1665.8|1666|1665.6|61
1608651520000|2020-12-22 15:38:40|1666|1665.8|1666|1665.6|1666.2|1665.8|1665.8|1665.6|113
1608651540000|2020-12-22 15:39:00|1665.8|1665.4|1665.4|1664.8|1665.8|1665.6|1665.2|1664.6|558
1608651550000|2020-12-22 15:39:10|1665.2|1665|1665.8|1665.6|1665.8|1665.6|1665.2|1665|1010
1608651560000|2020-12-22 15:39:20|1666|1665.8|1666.4|1666.2|1666.4|1666.2|1665.8|1665.8|853
1608651570000|2020-12-22 15:39:30|1666.6|1666.4|1667|1666.6|1667.2|1666.8|1666.6|1666.2|220
1608651580000|2020-12-22 15:39:40|1667.2|1666.8|1667|1666.6|1667.2|1666.8|1667|1666.6|0
1608651590000|2020-12-22 15:39:50|1667.2|1666.8|1667.2|1666.8|1667.4|1666.8|1667.2|1666.8|0
1608651600000|2020-12-22 15:40:00|1667||1667||1667||1667||0
1608651610000|2020-12-22 15:40:10|1666.8|1666.6|1666.8|1666.4|1667|1666.6|1666.6|1666.4|307
1608651620000|2020-12-22 15:40:20|1667|1666.6|1667|1666.6|1667|1666.6|1667|1666.6|0
1608651630000|2020-12-22 15:40:30|1666.8|1666.4|1666.4|1665.8|1666.8|1666.4|1666.2|1665.8|2215
1608651640000|2020-12-22 15:40:40|1666.6|1666|1666.8|1666.4|1666.8|1666.4|1666.2|1666|1863
1608651660000|2020-12-22 15:41:00|1667|1666.6|1667|1666.8|1667|1666.8|1667|1666.4|1074
1608651670000|2020-12-22 15:41:10|1667.2|1667|1667.2|1666.8|1667.8|1667.4|1667.2|1666.8|864
1608651680000|2020-12-22 15:41:20|1667.4|1667|1667.2|1667|1667.6|1667|1667.2|1667|0
1608651690000|2020-12-22 15:41:30|1667.4|1666.8|1666.8|1666.4|1667.4|1666.8|1666.4|1666|305
1608651700000|2020-12-22 15:41:40|1667|1666.6|1666.8|1666.6|1667|1666.6|1666.8|1666.4|0
1608651710000|2020-12-22 15:41:50|1667|1666.8|1667|1666.6|1667|1666.8|1667|1666.4|62
1608651720000|2020-12-22 15:42:00|1667.2|1666.8|1667.2|1667|1667.6|1667.2|1667.2|1666.6|1641
1608651730000|2020-12-22 15:42:10|1667|1666.8|1666.4|1665.8|1667|1666.8|1666.4|1665.8|1460
1608651740000|2020-12-22 15:42:20|1666.8|1666|1666.8|1666.4|1666.8|1666.4|1666.6|1666|0
1608651750000|2020-12-22 15:42:30|1667|1666.6|1667.2|1666.6|1667.4|1667|1667|1666.6|1096
1608651760000|2020-12-22 15:42:40|1667.4|1666.8|1667.2|1667|1667.6|1667.2|1667.2|1666.8|29
1608651770000|2020-12-22 15:42:50|||||||||30
1608651780000|2020-12-22 15:43:00|1667.4|1667.2|1667.2|1666.6|1667.6|1667.2|1667|1666.6|1226
1608651790000|2020-12-22 15:43:10|1667|1666.8|1667.6|1667.2|1667.6|1667.2|1667|1666.6|718
1608651830000|2020-12-22 15:43:50|1667.8|1667.4|1667.8|1667.4|1667.8|1667.4|1667.8|1667.4|0
1608651840000|2020-12-22 15:44:00|1667.6|1667.2|1667.6|1667.2|1667.8|1667.4|1667.2|1666.8|2510
1608651850000|2020-12-22 15:44:10|1667.4|1667|1667.2|1666.6|1667.4|1667|1667|1666.6|729
1608651860000|2020-12-22 15:44:20|1667|1666.4|1666.6|1666.2|1667.2|1666.6|1666.4|1666.2|3208
1608651870000|2020-12-22 15:44:30|1666.4|1666.4|1666.6|1666.4|1666.6|1666.4|1666.4|1666.2|800
1608651880000|2020-12-22 15:44:40|1666.8|1666.6|1666.6|1666.2|1667|1666.6|1666.6|1666.2|667
1608651890000|2020-12-22 15:44:50|1666.8|1666.4|1667|1666.4|1667|1666.6|1666.6|1666.2|749
1608651900000|2020-12-22 15:45:00|1666.8|1666.6|1667.6|1667.2|1667.8|1667.2|1666.8|1666.6|386
1608651910000|2020-12-22 15:45:10|1667.4|1667|1667.6|1667.2|1667.6|1667.2|1667.4|1667|579
1608651920000|2020-12-22 15:45:20|1667.4|1667.4|1667.8|1667.4|1667.8|1667.4|1667.4|1667.4|29
1608651930000|2020-12-22 15:45:30|1668|1667.6|1668|1667.6|1668.4|1668.2|1667.6|1667.4|4800
1608651940000|2020-12-22 15:45:40|1668.2|1667.8|1667.8|1667.6|1668.4|1668|1667.8|1667.6|1731
1608651950000|2020-12-22 15:45:50|1667.4|1667.4|1667.2|1666.8|1667.4|1667.6|1667.2|1666.8|2417
1608651960000|2020-12-22 15:46:00|1667|1666.6|1665.8|1665.4|1667|1666.6|1665.4|1664.8|2778
1608651970000|2020-12-22 15:46:10|1666|1665.2|1666|1665.4|1666|1665.4|1665.8|1665.2|0
1608651980000|2020-12-22 15:46:20|1665.8|1665.6|1666|1665.6|1666.2|1665.6|1665.6|1665.4|911
1608651990000|2020-12-22 15:46:30|1665.8|1665.4|1666|1665.6|1666.2|1665.6|1665.6|1665.4|1339
1608652000000|2020-12-22 15:46:40|1665.8|1665.4|1666|1665.6|1666|1665.6|1665.8|1665.4|3
1608652010000|2020-12-22 15:46:50|1665.8|1665.4|1666.2|1665.8|1666.4|1665.8|1665.8|1665.4|808
1608652020000|2020-12-22 15:47:00|1666.4|1666|1666.6|1666.2|1666.6|1666.2|1666.4|1666|0
1608652030000|2020-12-22 15:47:10|1666.4|1666|1665.6|1665|1666.4|1666|1665.4|1665|2317
1608652040000|2020-12-22 15:47:20|1665.4|1665.2|1665.6|1665|1665.6|1665.2|1665.4|1665|29
1608652050000|2020-12-22 15:47:30|1665.4||1665.4||1665.4||1665.4||0
1608652060000|2020-12-22 15:47:40|1665.6|1665.2|1666.2|1665.8|1666.2|1665.8|1665.6|1665.2|794
1608652070000|2020-12-22 15:47:50|1666|1665.6|1665.4|1665|1666.2|1665.6|1665.4|1665|773
1608652080000|2020-12-22 15:48:00|1665.2|1664.8|1664.2|1663.8|1665.4|1664.8|1664.2|1663.6|1027
1608652090000|2020-12-22 15:48:10|1664.4|1664|1664.2|1664|1664.8|1664.6|1664.2|1664|959
1608652100000|2020-12-22 15:48:20|1664.4|1664.2|1665.2|1664.8|1665.4|1665|1664.4|1664.2|1363
1608652110000|2020-12-22 15:48:30|1665|1664.6|1664.6|1664.2|1665|1664.6|1664.4|1664|1524
1608652120000|2020-12-22 15:48:40|1664.8|1664.4|1664.8|1664.2|1664.8|1664.4|1664.8|1664.2|1300
1608652130000|2020-12-22 15:48:50|1664.6|1663.8|1664.8|1664.2|1664.8|1664.2|1664.4|1663.8|4
1608652140000|2020-12-22 15:49:00|1664.6|1664|1664|1663.6|1664.6|1664|1664|1663.4|846
1608652150000|2020-12-22 15:49:10||1663.8||1663.6||1663.8||1663.6|3
1608652160000|2020-12-22 15:49:20|1664.2|1663.8|1664.2|1663.6|1664.4|1664.2|1664|1663.6|1017
1608652170000|2020-12-22 15:49:30|1664|1663.4|1664.2|1663.8|1664.2|1663.8|1663.8|1663.4|2086
1608652180000|2020-12-22 15:49:40|1664|1663.6|1664|1663.4|1664.2|1663.6|1663.4|1663.2|879
1608652190000|2020-12-22 15:49:50|1663.8|1663.6|1664.2|1663.8|1664.4|1664|1663.8|1663.6|665
1608652200000|2020-12-22 15:50:00|1664.4|1664|1664.2|1663.8|1664.4|1664|1664|1663.8|1326
1608652210000|2020-12-22 15:50:10|1664.4|1664|1664.2|1663.8|1664.4|1664|1663.8|1663.4|997
1608652220000|2020-12-22 15:50:20|1664|1664.2|1664.8|1664.2|1665|1664.6|1664|1664.2|2006
1608652230000|2020-12-22 15:50:30|1665|1664.4|1664.8|1664.2|1665.4|1665.2|1664.6|1664.2|1935
1608652240000|2020-12-22 15:50:40|1665|1664.4|1665|1664.6|1665.2|1664.6|1665|1664.4|0
1608652250000|2020-12-22 15:50:50||1664.4||1664.6||1664.6||1664.4|0
1608652260000|2020-12-22 15:51:00|1664.8|1664.4|1663.8|1663.4|1664.8|1664.4|1663.8|1663.4|3502
1608652270000|2020-12-22 15:51:10|1664|1663.6|1663.4|1662.8|1664.2|1663.8|1663.4|1662.6|2410
1608652280000|2020-12-22 15:51:20|1663.6|1663|1663.8|1663.2|1664|1663.6|1663.4|1663|682
1608652290000|2020-12-22 15:51:30|1664|1663.4|1664.2|1663.6|1664.2|1663.6|1663.8|1663.4|0
1608652300000|2020-12-22 15:51:40|1664|1663.8|1664.4|1664|1664.4|1664|1663.8|1663.6|600
1608652310000|2020-12-22 15:51:50|1664.6|1664.2|1664.8|1664.4|1664.8|1664.4|1664.4|1664|994
1608652320000|2020-12-22 15:52:00|1664.6|1664.2|1664.8|1664.4|1664.8|1664.4|1664.6|1664.2|600
1608652330000|2020-12-22 15:52:10|1665|1664.6|1665.4|1664.8|1665.4|1664.8|1665|1664.6|252
1608652340000|2020-12-22 15:52:20|1665.6|1665|1666|1665.6|1666.2|1665.8|1665.6|1665|1399
1608652350000|2020-12-22 15:52:30|1666.2|1665.8|1666.8|1666.4|1667|1666.4|1666|1665.8|1060
1608652360000|2020-12-22 15:52:40|1667|1666.6|1667|1666.4|1667.2|1666.6|1667|1666.4|400
1608652370000|2020-12-22 15:52:50|1667.2|1666.6|1667.4|1666.8|1667.4|1666.8|1667.2|1666.6|629
1608652380000|2020-12-22 15:53:00|1667.2|1666.6|1666.6|1666|1667.2|1666.8|1666.4|1666|1585
1608652390000|2020-12-22 15:53:10|1666.8|1666.2|1666.8|1666.2|1667|1666.6|1666.6|1666.2|603
1608652400000|2020-12-22 15:53:20|1666.6|1666.4|1666.6|1666.2|1666.6|1666.4|1666.6|1666.2|0
1608652410000|2020-12-22 15:53:30|1666.8|1666.4|1666.6|1666.2|1666.8|1666.4|1666.2|1666|636
1608652420000|2020-12-22 15:53:40|1666.8|1666|1666.2|1665.6|1666.8|1666|1665.8|1665.4|1553
1608652440000|2020-12-22 15:54:00|1666|1665.2|1665.4|1665|1666|1665.4|1665.2|1664.8|1356
1608652450000|2020-12-22 15:54:10|1665.6|1665.2|1665|1664.6|1665.6|1665.2|1664.4|1664.2|2908
1608652460000|2020-12-22 15:54:20|1665.2|1664.8|1665.4|1665|1665.4|1665|1665|1664.8|886
1608652470000|2020-12-22 15:54:30|1665.6|1665.2|1665.8|1665.4|1665.8|1665.4|1665.6|1665.2|1050
1608652480000|2020-12-22 15:54:40|1665.6|1665.2|1665.4|1665|1665.8|1665.4|1665.2|1665|2658
1608652490000|2020-12-22 15:54:50|1665.2|1664.6|1665|1664.4|1665.2|1664.6|1664.6|1664.2|1480
1608652500000|2020-12-22 15:55:00|1664.8|1664.6|1665.4|1665|1665.4|1665|1664.6|1664.6|1000
1608652520000|2020-12-22 15:55:20|1665.2|1664.8|1665|1664.4|1665.2|1664.8|1664.8|1664.4|1291
1608652530000|2020-12-22 15:55:30|1665.2|1664.6|1665.8|1665.4|1666|1665.6|1665|1664.4|1899
1608652540000|2020-12-22 15:55:40|1665.6|1665.6|1666|1665.4|1666.2|1665.6|1665.6|1665.4|1691
1608652550000|2020-12-22 15:55:50|1665.8||1665.8||1666||1665.8||0
1608652560000|2020-12-22 15:56:00|1666|1665.6|1665.8|1665.4|1666|1665.6|1665.8|1665.4|252
1608652570000|2020-12-22 15:56:10|1665.6|1665.2|1665.2|1664.8|1665.6|1665.2|1665.2|1664.8|414
1608652580000|2020-12-22 15:56:20|1665.4||1665.4||1665.4||1665.4||0
1608652590000|2020-12-22 15:56:30|1665.2|1665|1665.4|1665|1665.6|1665|1665.2|1665|787
1608652600000|2020-12-22 15:56:40|1665.6|1665.2|1665.8|1665.2|1666.2|1665.8|1665.4|1665.2|2281
1608652610000|2020-12-22 15:56:50|1665.6|1665.4|1665.6|1665.4|1665.8|1665.4|1665.6|1665.4|311
1608652620000|2020-12-22 15:57:00|1665.4|1665.2|1665.4|1665|1665.4|1665.2|1665.2|1664.8|213
1608652630000|2020-12-22 15:57:10|1665.6|1665.2|1665.8|1665.4|1665.8|1665.4|1665.4|1664.8|200
1608652640000|2020-12-22 15:57:20|1665.6|1665.2|1665.4|1665.2|1665.8|1665.2|1665.4|1665.2|885
1608652650000|2020-12-22 15:57:30|1665.6|1665.4|1666.2|1665.8|1666.2|1665.8|1665.6|1665.2|1608
1608652670000|2020-12-22 15:57:50|1666.4|1666|1666.2|1665.8|1666.6|1666.2|1666.2|1665.8|2247
1608652680000|2020-12-22 15:58:00|1666.4|1666|1666.4|1666|1666.6|1666|1666.2|1665.8|1453
1608652690000|2020-12-22 15:58:10|1666.6|1666.2|1667|1666.8|1667|1666.8|1666.4|1666.2|131
1608652700000|2020-12-22 15:58:20|1667.2|1667|1666.8|1666.6|1667.4|1667|1666.8|1666.6|504
1608652710000|2020-12-22 15:58:30|1667|1666.8|1666.8|1666.6|1667.2|1666.8|1666.8|1666.6|140
1608652720000|2020-12-22 15:58:40|1667||1666.8||1667||1666.8||0
1608652730000|2020-12-22 15:58:50|1667.2|1666.8|1666|1665.6|1667.4|1667|1665.6|1665.4|5076
1608652740000|2020-12-22 15:59:00|1665.8|1665.4|1665.4|1665|1665.8|1665.4|1665.2|1665|1661
1608652750000|2020-12-22 15:59:10|1665.6|1665.2|1665.6|1665.2|1665.6|1665.2|1665.2|1664.8|0
1608652760000|2020-12-22 15:59:20|1665.4|1665|1665.4|1664.8|1665.4|1665|1665.2|1664.8|0
1608652770000|2020-12-22 15:59:30|1665.6|1665|1665.2|1664.8|1665.6|1665|1665.2|1664.8|0
1608652780000|2020-12-22 15:59:40|1665.4|1665|1665.4|1665.2|1665.4|1665.2|1665.4|1664.8|472
1608652790000|2020-12-22 15:59:50|1665.6|1665.4|1665.6|1665|1666|1665.6|1665.4|1665|1814
1608652800000|2020-12-22 16:00:00|1665.8|1665.2|1666.4|1666.2|1666.4|1666.2|1665.6|1665.2|2132
1608652810000|2020-12-22 16:00:10|1666.2|1666|1667|1666.6|1667|1666.8|1666.2|1665.8|2808
1608652820000|2020-12-22 16:00:20|1666.8|1666.4|1666.4|1666|1666.8|1666.4|1666.4|1666|0
1608652830000|2020-12-22 16:00:30|1666.2|1665.8|1666|1665.6|1666.4|1665.8|1665.8|1665.4|1033
1608652840000|2020-12-22 16:00:40|1665.8|1665.4|1665.6|1665.4|1665.8|1665.4|1665.6|1665.4|4
1608652850000|2020-12-22 16:00:50|1665.8|1665.6|1666.2|1665.6|1666.2|1665.6|1665.8|1665.6|211
1608652860000|2020-12-22 16:01:00|1666.4|1665.8|1666.6|1666.2|1666.6|1666.2|1666.4|1665.6|843
1608652870000|2020-12-22 16:01:10|1666.4|1666|1666.4|1666|1666.6|1666.2|1666.2|1666|1078
1608652880000|2020-12-22 16:01:20|1666.6|1665.8|1666.4|1666.2|1666.6|1666.2|1666.2|1665.8|0
1608652890000|2020-12-22 16:01:30|1666.6|1666.4|1666.8|1666.4|1666.8|1666.4|1666.6|1666.2|211
1608652900000|2020-12-22 16:01:40|1666.6|1666.2|1666.6|1666.2|1666.6|1666.4|1666.4|1666.2|683
1608652910000|2020-12-22 16:01:50|1666.4|1666|1665.8|1665.4|1666.6|1666|1665.6|1665.4|4579
1608652920000|2020-12-22 16:02:00|1666|1665.6|1665.4|1665.2|1666|1665.6|1665.2|1664.8|1500
1608652930000|2020-12-22 16:02:10|1665.2|1665|1664.8|1664.2|1665.4|1665|1664.4|1664|2390
1608652940000|2020-12-22 16:02:20|1665|1664.6|1665|1664.6|1665|1664.6|1664.8|1664.4|1217
1608652950000|2020-12-22 16:02:30|1665.2|1664.8|1665.4|1665|1665.6|1665.4|1665.2|1664.6|6847
1608652960000|2020-12-22 16:02:40||1665.2||1665.2||1665.2||1665.2|2
1608652970000|2020-12-22 16:02:50|1665.6|1665.4|1665.6|1665.2|1665.8|1665.4|1665.2|1664.8|2004
1608652980000|2020-12-22 16:03:00|1665.4|1665|1665.6|1665.2|1665.8|1665.2|1665.2|1665|1069
1608652990000|2020-12-22 16:03:10|1665.4|1664.8|1665.2|1664.8|1665.6|1665|1665|1664.8|1677
1608653000000|2020-12-22 16:03:20|1665||1665||1665||1665||370
1608653010000|2020-12-22 16:03:30|1665.2|1665|1665.2|1665|1665.2|1665|1665.2|1665|207
1608653020000|2020-12-22 16:03:40|1665.4|1665.2|1665.8|1665.4|1665.8|1665.4|1665.4|1665|610
1608653030000|2020-12-22 16:03:50|1666|1665.6|1666|1665.8|1666|1665.8|1666|1665.6|700
1608653040000|2020-12-22 16:04:00|1665.8|1665.2|1664.6|1664.4|1665.8|1665.4|1664.6|1664.4|7279
1608653050000|2020-12-22 16:04:10|1664.8||1664.6||1664.8||1664.6||0
1608653060000|2020-12-22 16:04:20|1664.8|1664.6|1665|1664.6|1665.4|1665|1664.8|1664.4|5783
1608653070000|2020-12-22 16:04:30|1664.8|1664.4|1663.6|1663.2|1665|1664.4|1663.6|1663.2|2142
1608653080000|2020-12-22 16:04:40|1663.8|1663|1663.4|1662.8|1663.8|1663.4|1663|1662.6|2577
1608653090000|2020-12-22 16:04:50|1663.2|1663|1663.4|1662.8|1663.4|1663|1663.2|1662.8|323
1608653100000|2020-12-22 16:05:00|1663.6|1663|1664|1663.6|1664.2|1664|1663.6|1663|3284
1608653110000|2020-12-22 16:05:10|1664.2|1663.8|1664|1663.8|1664.2|1663.8|1664|1663.8|176
1608653120000|2020-12-22 16:05:20|1664.2|1663.6|1664.4|1664.2|1664.4|1664.2|1663.8|1663.6|487
1608653130000|2020-12-22 16:05:30|1664.6|1664.4|1665|1664.6|1665.6|1665|1664.6|1664.2|1991
1608653140000|2020-12-22 16:05:40|1665.2|1664.8|1666|1665.4|1666|1665.6|1665.2|1664.8|1404
1608653150000|2020-12-22 16:05:50|1666.2|1665.6|1666.2|1665.8|1666.2|1665.8|1666|1665.6|491
1608653160000|2020-12-22 16:06:00|1666|1666|1666.6|1666.2|1666.8|1666.2|1666|1665.8|618
1608653170000|2020-12-22 16:06:10|1666.4|1666|1665.4|1665|1666.6|1666.2|1665.4|1665|7157
1608653180000|2020-12-22 16:06:20|1665.2|1664.8|1664.6|1664.2|1665.2|1665|1664.6|1664.2|1041
1608653190000|2020-12-22 16:06:30|1664.8|1664.4|1665.2|1665|1665.2|1665|1664.6|1664.4|1892
1608653200000|2020-12-22 16:06:40|1665|1664.8|1665|1664.8|1665.2|1665|1665|1664.8|535
1608653210000|2020-12-22 16:06:50|1665.2|1664.6|1665|1664.8|1665.2|1664.8|1665|1664.6|132
1608653220000|2020-12-22 16:07:00|1664.8|1664.6|1664.6|1664.2|1665.2|1664.8|1664.4|1664|1216
1608653230000|2020-12-22 16:07:10|1664.8|1664|1664.2|1663.8|1664.8|1664.2|1664.2|1663.8|100
1608653240000|2020-12-22 16:07:20|1664.4|1664|1664.4|1664|1664.4|1664|1664.2|1663.8|558
1608653250000|2020-12-22 16:07:30|1664.2|1664.2|1663.6|1663.2|1664.4|1664.2|1663.6|1663.2|2537
1608653260000|2020-12-22 16:07:40|1663.8|1663.4|1663.2|1663|1664|1663.4|1663.2|1662.8|518
1608653270000|2020-12-22 16:07:50|1663.4|1662.8|1663.4|1663.2|1663.8|1663.6|1663.2|1662.8|6237
1608653280000|2020-12-22 16:08:00|1663.6|1663.4|1663.2|1662.8|1664|1663.6|1663.2|1662.8|2993
1608653290000|2020-12-22 16:08:10|1663.4|1663|1663.4|1662.8|1663.4|1663|1663.2|1662.8|569
1608653300000|2020-12-22 16:08:20|1663.2|1663.2|1663.8|1663.6|1663.8|1663.6|1663.2|1663|278
1608653310000|2020-12-22 16:08:30|1663.6|1663.4|1664.2|1663.8|1664.4|1664|1663.6|1663.2|1317
1608653320000|2020-12-22 16:08:40|1664.4|1664|1664.8|1664.4|1664.8|1664.4|1664.2|1664|434
1608653330000|2020-12-22 16:08:50|1664.6|1664.6|1664.8|1664.4|1664.8|1664.6|1664.6|1664.4|1058
1608653340000|2020-12-22 16:09:00|1665|1664.6|1664.4|1664|1665.2|1665|1664.2|1663.8|3698
1608653350000|2020-12-22 16:09:10|1664.2|1663.8|1664.4|1663.8|1664.6|1664.2|1663.8|1663.4|1762
1608653360000|2020-12-22 16:09:20|1664.6|1664|1663.8|1663.2|1664.6|1664.4|1663.6|1663.2|1691
1608653370000|2020-12-22 16:09:30|1663.6||1663.6||1663.8||1663.4||0
1608653380000|2020-12-22 16:09:40|1663.4|1663|1663.4|1663|1663.4|1663|1663|1662.6|27844
1608653390000|2020-12-22 16:09:50|1663.6|1662.8|1663.2|1662.6|1663.6|1663|1663.2|1662.6|400
1608653400000|2020-12-22 16:10:00|1663|1663|1663.2|1662.6|1663.6|1663.2|1663|1662.6|3104
1608653410000|2020-12-22 16:10:10|1663|1662.8|1663|1662.6|1663.2|1663|1663|1662.6|755
1608653420000|2020-12-22 16:10:20|1663.2|1662.8|1663.2|1662.6|1663.4|1662.8|1663|1662.6|0
1608653440000|2020-12-22 16:10:40|1663|1662.8|1663.4|1663|1663.4|1663|1663|1662.8|546
1608653450000|2020-12-22 16:10:50|1663.6|1663.2|1663.4|1663.2|1663.6|1663.4|1663.4|1663.2|230
1608653460000|2020-12-22 16:11:00|1663.6|1663.4|1663.8|1663.4|1663.8|1663.4|1663.4|1663.2|211
1608653470000|2020-12-22 16:11:10|1663.6||1663.6||1663.8||1663.6||0
1608653480000|2020-12-22 16:11:20|1663.8|1663.2|1663.6|1663.2|1663.8|1663.2|1663.4|1663.2|539
1608653490000|2020-12-22 16:11:30||1663.4||1663.2||1663.4||1663.2|922
1608653520000|2020-12-22 16:12:00|1663.4|1663|1663|1662.8|1663.4|1663.2|1662.8|1662.4|4015
1608653530000|2020-12-22 16:12:10|1662.8|1662.6|1663|1662.8|1663|1662.8|1662.8|1662.6|196
1608653540000|2020-12-22 16:12:20|1662.8|1662.6|1663|1662.6|1663|1662.8|1662.8|1662.6|711
1608653550000|2020-12-22 16:12:30|1663.2|1662.8|1663.4|1663.2|1663.8|1663.4|1663.2|1662.8|1424
1608653560000|2020-12-22 16:12:40|1663.2|1663|1663.6|1663.2|1663.8|1663.2|1663.2|1663|332
1608653570000|2020-12-22 16:12:50|1663.8|1663.4|1663.8|1663.6|1664|1663.6|1663.8|1663.4|831
1608653580000|2020-12-22 16:13:00|1663.6|1663.4|1663.6|1663.2|1663.8|1663.6|1663.2|1663|1541
1608653590000|2020-12-22 16:13:10|1663.4|1663|1663.8|1663.4|1663.8|1663.4|1663.2|1663|706
1608653600000|2020-12-22 16:13:20|1663.6|1663.6|1663.6|1663.4|1664|1663.6|1663.6|1663.4|884
1608653610000|2020-12-22 16:13:30|1663.8|1663.2|1662.8|1662.4|1663.8|1663.2|1662.8|1662.4|526
1608653630000|2020-12-22 16:13:50|1663|1662.6|1663.4|1663|1663.4|1663|1662.8|1662.6|2024
1608653640000|2020-12-22 16:14:00|1663.2|1662.8|1663.4|1663|1663.4|1663|1663.2|1662.8|0
1608653650000|2020-12-22 16:14:10|1663.2|1662.8|1663.2|1663|1663.2|1663|1663.2|1662.8|0
1608653660000|2020-12-22 16:14:20|1663.4|1663.2|1663.8|1663.4|1663.8|1663.4|1663|1662.8|7354
1608653670000|2020-12-22 16:14:30|1663.6||1663.6||1663.8||1663.6||0
1608653680000|2020-12-22 16:14:40|1663.8|1663.6|1663.8|1663.4|1664|1663.6|1663.6|1663.4|261
1608653690000|2020-12-22 16:14:50|1663.6||1663.6||1663.6||1663.6||0
1608653700000|2020-12-22 16:15:00|1663.8|1663.2|1663.2|1662.8|1663.8|1663.2|1663.2|1662.8|1602
1608653710000|2020-12-22 16:15:10|1663.4|1663|1663.4|1663|1663.4|1663.2|1663.2|1662.8|286
1608653720000|2020-12-22 16:15:20|1663.2|1662.8|1662.8|1662.4|1663.2|1662.8|1662.4|1662.2|4950
1608653730000|2020-12-22 16:15:30|1663|1662.6|1662.6|1662.4|1663|1662.6|1662.4|1662.2|781
1608653740000|2020-12-22 16:15:40|1662.4|1662.2|1662.6|1662.2|1662.6|1662.4|1662.4|1662|1442
1608653750000|2020-12-22 16:15:50||1662.4||1662.4||1662.4||1662.4|39
1608653760000|2020-12-22 16:16:00|1662.8|1662.6|1663|1662.6|1663.2|1662.6|1662.8|1662.6|718
1608653770000|2020-12-22 16:16:10|1663.2|1662.8|1663.4|1663|1663.4|1663|1663|1662.6|583
1608653780000|2020-12-22 16:16:20|1663.6|1663.2|1663.4|1663.2|1663.8|1663.6|1663.4|1663|1456
1608653790000|2020-12-22 16:16:30|1663.6|1663.4|1664.4|1664|1664.4|1664.2|1663.6|1663.2|13808
1608653800000|2020-12-22 16:16:40|1664.6|1664.2|1664.2|1664|1664.6|1664.4|1664.2|1664|3379
1608653810000|2020-12-22 16:16:50|1664.4|1664.2|1664.6|1664.2|1664.6|1664.4|1664.4|1664|378
1608653820000|2020-12-22 16:17:00|1664.8|1664.4|1664.8|1664.6|1664.8|1664.6|1664.8|1664.4|115
1608653830000|2020-12-22 16:17:10|1665|1664.8|1664.8|1664.4|1665|1664.8|1664.8|1664.4|1493
1608653840000|2020-12-22 16:17:20|1664.6|1664.2|1664.4|1664|1664.6|1664.4|1664.4|1664|721
1608653850000|2020-12-22 16:17:30|1664.2|1663.8|1664.2|1663.8|1664.4|1664|1664|1663.6|957
1608653860000|2020-12-22 16:17:40|1664.4|1664|1664.8|1664.6|1665|1664.8|1664.4|1664|2934
1608653870000|2020-12-22 16:17:50|1665|1664.4|1665|1664.6|1665|1664.6|1665|1664.4|116
1608653880000|2020-12-22 16:18:00|1664.8|1664.4|1664.8|1664.4|1664.8|1664.6|1664.2|1664|1962
1608653890000|2020-12-22 16:18:10|1664.6|1664.2|1665|1664.8|1665|1664.8|1664.4|1664.2|1321
1608653900000|2020-12-22 16:18:20|1665.2|1665|1665.2|1664.6|1665.4|1665.2|1665|1664.6|1244
1608653910000|2020-12-22 16:18:30|1665|1664.8|1665|1664.8|1665|1664.8|1665|1664.8|0
1608653920000|2020-12-22 16:18:40|1664.8|1664.6|1664.4|1663.8|1665|1664.6|1664.2|1663.8|4915
1608653930000|2020-12-22 16:18:50|1664.6|1664|1664.4|1664.2|1664.6|1664.2|1664.4|1663.8|1177
1608653940000|2020-12-22 16:19:00|1664.6|1664.4|1665.8|1665.6|1665.8|1665.6|1664.6|1664.2|13959
1608653950000|2020-12-22 16:19:10|1666|1665.4|1665.2|1665|1666|1665.6|1665|1664.6|3717
1608653960000|2020-12-22 16:19:20|1665|1664.8|1665.2|1664.6|1665.4|1665|1665|1664.6|280
1608653970000|2020-12-22 16:19:30|1665.4|1664.8|1665.6|1665|1665.6|1665.4|1665.4|1664.8|1795
1608653980000|2020-12-22 16:19:40|1665.4|1664.8|1665.4|1665|1665.4|1665|1665.2|1664.8|0
1608653990000|2020-12-22 16:19:50|1665.2|1664.8|1665.4|1665|1665.4|1665|1665|1664.8|1446
1608654000000|2020-12-22 16:20:00|1665.2|1664.8|1665.2|1665|1665.4|1665|1664.6|1664.2|3439
1608654010000|2020-12-22 16:20:10|1665|1664.8|1665.2|1664.8|1665.4|1665|1664.8|1664.6|1274
1608654020000|2020-12-22 16:20:20|1665|1665|1665.2|1664.8|1665.2|1665|1664.8|1664.6|1250
1608654030000|2020-12-22 16:20:30|1665|1664.6|1665.2|1664.6|1665.2|1664.8|1665|1664.6|0
1608654040000|2020-12-22 16:20:40|1665|1664.4|1664.4|1664|1665|1664.4|1664.4|1664|1370
1608654050000|2020-12-22 16:20:50|1664.2|1663.8|1664.4|1664|1664.4|1664.2|1663.8|1663.6|3918
1608654060000|2020-12-22 16:21:00|1664.6|1664.2|1664|1663.6|1664.6|1664.4|1663.6|1663.4|3351
1608654070000|2020-12-22 16:21:10|1664.2|1663.8|1663.8|1663.4|1664.2|1663.8|1663.8|1663.2|336
1608654080000|2020-12-22 16:21:20|1663.6|1663.2|1664|1663.8|1664|1663.8|1663.4|1663|1706
1608654090000|2020-12-22 16:21:30|1663.8|1663.6|1664.2|1663.8|1664.6|1664.2|1663.8|1663.4|2237
1608654100000|2020-12-22 16:21:40|1664.4|1664|1664.4|1664|1664.4|1664|1664.2|1663.8|157
1608654110000|2020-12-22 16:21:50|1664.2|1663.8|1664.4|1663.8|1664.4|1664|1663.8|1663.4|1378
1608654120000|2020-12-22 16:22:00|1664.6|1664|1663.8|1663.4|1664.6|1664.2|1663.8|1663.2|4264
1608654130000|2020-12-22 16:22:10|1663.6|1663.2|1663.4|1663|1663.6|1663.4|1663.4|1663|344
1608654140000|2020-12-22 16:22:20|1663.2|1662.8|1663.2|1662.8|1663.4|1663|1663|1662.6|2035
1608654150000|2020-12-22 16:22:30|1663.4|1663|1663.8|1663.4|1664.2|1663.6|1663.4|1662.8|1505
1608654160000|2020-12-22 16:22:40|1664|1663.6|1664.4|1664|1664.4|1664|1663.6|1663.2|3524
1608654170000|2020-12-22 16:22:50|1664.2|1663.8|1664|1663.6|1664.2|1663.8|1663.6|1663.2|377
1608654180000|2020-12-22 16:23:00|1664.2|1663.8|1664|1663.6|1664.2|1664|1664|1663.6|1859
1608654190000|2020-12-22 16:23:10|1663.8|1663.4|1663.6|1663.2|1663.8|1663.6|1663.4|1663.2|1082
1608654200000|2020-12-22 16:23:20|1663.4|1663.4|1664.2|1663.8|1664.2|1663.8|1663.4|1663.4|1965
1608654210000|2020-12-22 16:23:30|1664|1663.6|1664.2|1664|1664.2|1664|1664|1663.6|48
1608654220000|2020-12-22 16:23:40|1664.4|1664.2|1664.4|1664|1664.6|1664.4|1664|1663.6|1683
1608654230000|2020-12-22 16:23:50|1664.6|1664.2|1664.8|1664.4|1664.8|1664.6|1664.4|1664|3689
1608654240000|2020-12-22 16:24:00|1665|1664.6|1664.8|1664.4|1665.4|1665|1664.8|1664.4|3734
1608654250000|2020-12-22 16:24:10|1665|1664.6|1664.8|1664.4|1665|1664.8|1664.8|1664.4|2313
1608654260000|2020-12-22 16:24:20|1664.6|1664.2|1664.4|1664|1664.8|1664.2|1664.2|1664|2076
1608654270000|2020-12-22 16:24:30|1664.2|1663.8|1664.4|1664.2|1664.4|1664.2|1664.2|1663.8|717
1608654280000|2020-12-22 16:24:40|1664.6|1664|1665.6|1665.2|1665.8|1665.2|1664.6|1664|2937
1608654290000|2020-12-22 16:24:50|1665.4|1665.4|1665.2|1664.8|1665.4|1665.4|1665.2|1664.6|2878
1608654300000|2020-12-22 16:25:00|1665|1664.6|1665|1664.6|1665|1664.6|1665|1664.6|265
1608654310000|2020-12-22 16:25:10|1664.8|1664.4|1664.2|1663.8|1664.8|1664.4|1664.2|1663.6|491
1608654320000|2020-12-22 16:25:20|1664|1663.6|1664.4|1664|1664.4|1664|1664|1663.6|504
1608654330000|2020-12-22 16:25:30|1664.6|1664.2|1664|1663.8|1664.6|1664.2|1664|1663.8|1664
1608654340000|2020-12-22 16:25:40|1664.2|1664|1664.4|1664|1664.4|1664|1664.2|1664|329
1608654350000|2020-12-22 16:25:50|1664.2|1663.8|1664.6|1664|1664.6|1664.4|1664|1663.8|2717
1608654360000|2020-12-22 16:26:00||1664.2||1664.2||1664.4||1664.2|128
1608654370000|2020-12-22 16:26:10|1664.8|1664.4|1665|1664.6|1665.4|1665|1664.4|1664.2|2960
1608654380000|2020-12-22 16:26:20|1664.8|1664.8|1665|1664.8|1665|1664.8|1664.8|1664.8|1200
1608654390000|2020-12-22 16:26:30|1665.2|1665|1664.2|1664|1665.2|1665|1664.2|1664|2404
1608654400000|2020-12-22 16:26:40|1664|1663.8|1663.4|1663.2|1664.2|1663.8|1663|1662.6|2392
1608654410000|2020-12-22 16:26:50|1663.6|1663|1663|1662.6|1663.6|1663|1663|1662.6|166
1608654420000|2020-12-22 16:27:00|1662.8|1662.4|1662.8|1662.4|1662.8|1662.4|1662.6|1662.2|723
1608654430000|2020-12-22 16:27:10|1662.6|1662.2|1661.6|1661.2|1662.6|1662.2|1661.6|1661.2|5484
1608654440000|2020-12-22 16:27:20|1661.8|1661.4|1661.8|1661.6|1662|1661.8|1661.6|1661.2|3840
1608654450000|2020-12-22 16:27:30|1662|1661.8|1661.4|1661.2|1662|1661.8|1661.4|1661.2|2027
1608654460000|2020-12-22 16:27:40|1661.6|1661.4|1661.8|1661.4|1661.8|1661.6|1661.6|1661.2|851
1608654470000|2020-12-22 16:27:50|1661.6|1661.2|1661.8|1661.4|1661.8|1661.6|1661.2|1661|2766
1608654480000|2020-12-22 16:28:00|1662|1661.6|1661.8|1661.6|1662|1661.8|1661.8|1661.2|1568
1608654490000|2020-12-22 16:28:10|1662|1661.8|1661.8|1661.4|1662|1661.8|1661.6|1661.2|1944
1608654500000|2020-12-22 16:28:20|1662|1661.6|1661.6|1661.2|1662|1661.6|1661.2|1661|4518
1608654510000|2020-12-22 16:28:30|1661.4|1661|1662|1661.8|1662.8|1662.4|1661.4|1661|4666
1608654520000|2020-12-22 16:28:40|1662.4|1662|1662.4|1662.2|1663|1662.6|1662.2|1661.8|6659
1608654530000|2020-12-22 16:28:50|1662.2|1662|1662.4|1662|1662.6|1662.2|1662.2|1662|383
1608654540000|2020-12-22 16:29:00|1662.2|1661.8|1661.4|1661.2|1662.4|1661.8|1661.2|1661|2068
1608654550000|2020-12-22 16:29:10|1661.6|1661.4|1661.2|1660.8|1662|1661.6|1661|1660.6|3188
1608654560000|2020-12-22 16:29:20|1661.4|1661|1662|1661.6|1662|1661.6|1661.4|1660.8|28479
1608654570000|2020-12-22 16:29:30|1661.8|1661.4|1660.8|1660.4|1662|1661.6|1660.8|1660.4|8287
1608654580000|2020-12-22 16:29:40|1660.6|1660.2|1659.6|1659.2|1660.8|1660.4|1659.4|1659|33931
1608654590000|2020-12-22 16:29:50|1659.4|1659|1660.4|1659.8|1661|1660.2|1659.4|1659|3671
1608710400000|2020-12-23 08:00:00|1669.6|1642.4|1669.6|1642.4|1669.6|1642.4|1669.6|1642.4|0
1608710410000|2020-12-23 08:00:10|1664.2|1658.8|1663|1658.8|1664.2|1661.2|1663|1658.8|2175
1608710420000|2020-12-23 08:00:20|1662.8||1662.6||1662.8||1662.6||0
1608710430000|2020-12-23 08:00:30||1659||1659||1659||1659|2349
1608710440000|2020-12-23 08:00:40|1662.4|1659.2|1661.8|1659.4|1662.4|1659.4|1661.8|1659|0
1608710450000|2020-12-23 08:00:50|1662.6|1659.6|1662|1660.6|1662.6|1660.6|1661.8|1659.6|1555
1608710460000|2020-12-23 08:01:00|1662.6|1661.2|1664.8|1661.6|1665|1662.4|1662.6|1661.2|577
1608710470000|2020-12-23 08:01:10|1665||1665||1665||1665||0
1608710490000|2020-12-23 08:01:30|||||||||450
1608710510000|2020-12-23 08:01:50||1661.8||1662||1662||1661.8|0
1608710520000|2020-12-23 08:02:00|1667|1662.2|1669.4|1665.8|1669.4|1665.8|1667|1662.2|296
1608710530000|2020-12-23 08:02:10|1670|1667.6|1669.8|1667|1670|1668.2|1669.8|1666|900
1608710540000|2020-12-23 08:02:20||1667.2||1667.2||1667.4||1667.2|314
1608710550000|2020-12-23 08:02:30|1670|1667.4|1670.2|1668.2|1670.4|1670|1669.8|1667.2|8507
1608710560000|2020-12-23 08:02:40|1670|1667.2|1668.8|1667|1670|1667.8|1668.8|1667|1582
1608710570000|2020-12-23 08:02:50|1670|1667.8|1669.8|1667.2|1670|1667.8|1669.8|1667|400
1608710580000|2020-12-23 08:03:00|1670|1668.4|1668.6|1666|1670|1669.8|1668.6|1666|1641
1608710590000|2020-12-23 08:03:10|1668.4|1665.2|1667.4|1664|1668.4|1665.2|1667.4|1664|0
1608710600000|2020-12-23 08:03:20|1667.2||1666.6||1667.2||1666.6||0
1608710610000|2020-12-23 08:03:30|1666.4|1663.4|1665.6|1663.2|1666.4|1663.4|1665.6|1662.2|100
1608710620000|2020-12-23 08:03:40|1665.4||1665.4||1665.4||1665.4||0
1608710630000|2020-12-23 08:03:50|1665||1665||1665||1665||0
1608710640000|2020-12-23 08:04:00|1664.8||1664.2||1664.8||1664.2||0
1608710650000|2020-12-23 08:04:10|1664.8|1663.4|1668.6|1666.2|1669.4|1666.2|1664.8|1663.2|1974
1608710660000|2020-12-23 08:04:20|1669|1666.4|1670|1668|1670.4|1670|1669|1666.4|3323
1608710670000|2020-12-23 08:04:30|1669.8|1667.4|1668.6|1665.8|1669.8|1667.4|1668.6|1665.4|1048
1608710680000|2020-12-23 08:04:40|1668.4|1666|1668.4|1666.2|1668.4|1666.2|1668.4|1665.8|0
1608710690000|2020-12-23 08:04:50|1668.2|1666.4|1668.2|1666.4|1668.2|1666.4|1668.2|1666.4|0
1608710700000|2020-12-23 08:05:00|1668|1666.6|1668|1666.6|1668|1666.6|1668|1666.6|0
1608710710000|2020-12-23 08:05:10|1668.8|1666.8|1669|1668.6|1669|1668.8|1668|1666.8|2628
1608710720000|2020-12-23 08:05:20|1670|1668.8|1670.6|1668|1671.8|1669.6|1670|1667.8|9886
1608710730000|2020-12-23 08:05:30|1670.4|1667.6|1670|1668|1670.4|1668|1669.8|1667.4|0
1608710740000|2020-12-23 08:05:40|1669.8|1667.4|1669|1667|1669.8|1667.4|1667.8|1664.8|1796
1608710750000|2020-12-23 08:05:50|1669.4|1667.2|1669.6|1667.2|1670|1668|1668.2|1665.8|1538
1608710760000|2020-12-23 08:06:00|1669.8|1667|1671.8|1668.2|1672|1670|1669|1666.6|7521
1608710780000|2020-12-23 08:06:20|1672|1668.4|1671|1669.2|1672|1670.4|1670.4|1668.4|1907
1608710790000|2020-12-23 08:06:30|1671.6||1671.2||1671.6||1671.2||5
1608710800000|2020-12-23 08:06:40|1671|1668.2|1669.8|1667|1671|1668.2|1669.4|1666|1334
1608710810000|2020-12-23 08:06:50|1670|1667.2|1670|1667.8|1670|1667.8|1670|1667.2|0
1608710820000|2020-12-23 08:07:00|1669.8|1667.6|1667.4|1665|1669.8|1667.6|1667.4|1665|1215
1608710830000|2020-12-23 08:07:10|1666.2|1664.2|1667.6|1664.8|1667.6|1664.8|1664.6|1663.2|1203
1608710840000|2020-12-23 08:07:20||1665||1665.2||1665.2||1665|20
1608710850000|2020-12-23 08:07:30|1668|1665.4|1668.6|1665.8|1669.8|1667.4|1665.2|1665|13837
1608710860000|2020-12-23 08:07:40|1668.2|1666|1665.2|1663.2|1668.2|1666.2|1665.2|1663.2|786
1608710870000|2020-12-23 08:07:50|1665.4|1664.2|1665|1664.2|1665.4|1664.6|1664.8|1663.2|803
1608710890000|2020-12-23 08:08:10|1665.2|1664.6|1665.8|1664.4|1665.8|1664.6|1665|1664.2|403
1608710900000|2020-12-23 08:08:20|1666.6|1664.6|1668.2|1666.2|1668.2|1666.2|1665.8|1664.6|1586
1608710910000|2020-12-23 08:08:30|1668|1665.8|1666.8|1665.2|1668|1666|1666.8|1665.2|1063
1608710920000|2020-12-23 08:08:40|1667|1665.4|1667|1666|1667.8|1666.6|1666|1665.2|192
1608710930000|2020-12-23 08:08:50|1667.2|1666.2|1667|1666|1668.2|1667|1666.8|1666|0
1608710940000|2020-12-23 08:09:00|1667.2|1666.2|1667.6|1666.8|1668|1667|1666.8|1666|0
1608710950000|2020-12-23 08:09:10|1667.8|1667|1668.2|1667.4|1668.2|1667.4|1667.6|1666.8|300
1608710960000|2020-12-23 08:09:20|1668.4|1667.8|1671.6|1671|1672|1671|1668.4|1667.8|12788
1608710970000|2020-12-23 08:09:30|1671.2|1671.2|1671.4|1670.4|1671.6|1671.4|1670.8|1670.2|9735
1608710980000|2020-12-23 08:09:40|1672|1670.2|1671|1670.4|1672|1671.4|1670.4|1669.6|6714
1608710990000|2020-12-23 08:09:50|1671.2|1670.2|1671.4|1670.2|1671.6|1671|1671|1669.8|1051
1608711000000|2020-12-23 08:10:00|1671.2|1670.4|1672|1671.2|1672|1671.4|1670.8|1669.6|3160
1608711010000|2020-12-23 08:10:10|1671.6|1671|1671.8|1671|1672|1671.6|1671.6|1670.4|1935
1608711020000|2020-12-23 08:10:20|1672|1671.2|1672|1671|1672|1671.8|1672|1671|4501
1608711030000|2020-12-23 08:10:30|1671.8|1671.2|1670.8|1670|1672|1671.4|1670.8|1670|2282
1608711040000|2020-12-23 08:10:40|1671|1670.2|1669.6|1668.8|1671.8|1670.8|1669.2|1668.2|500
1608711050000|2020-12-23 08:10:50|1669.8|1669|1669.6|1668.8|1670.4|1669.8|1668.8|1668|3360
1608711060000|2020-12-23 08:11:00|1669.4|1668.6|1670|1669|1670|1669.4|1669.2|1668.2|0
1608711070000|2020-12-23 08:11:10|1669.8|1669.2|1670|1669.2|1670|1669.4|1669.4|1668.6|0
1608711080000|2020-12-23 08:11:20|1670.6|1669.4|1671.6|1670.6|1672|1671.8|1670.6|1669.4|1022
1608711090000|2020-12-23 08:11:30|1671.8|1670.8|1671.6|1670.6|1672|1671.2|1671.4|1670.2|400
1608711100000|2020-12-23 08:11:40|1672|1670.8|1671.4|1670.6|1672|1671.2|1670.8|1669.8|0
1608711110000|2020-12-23 08:11:50|1671.2|1670.4|1670.4|1669.6|1672|1671|1670.2|1669.2|236
1608711120000|2020-12-23 08:12:00|1670.8|1669.8|1671.8|1671|1672|1671.2|1670.8|1669.8|345
1608711130000|2020-12-23 08:12:10|1672|1671.2|1673.2|1672.4|1673.8|1672.8|1672|1671.2|3700
1608711140000|2020-12-23 08:12:20|1673|1672.2|1673.2|1672.4|1673.6|1672.8|1672|1671|100
1608711150000|2020-12-23 08:12:30|1673.4|1672.6|1672.8|1672|1673.6|1672.8|1672.6|1671.8|100
1608711160000|2020-12-23 08:12:40|1672.6|1671.8|1673|1672.4|1673.2|1672.4|1672.6|1671.6|25
1608711170000|2020-12-23 08:12:50|1673.4|1672.6|1674.8|1674|1674.8|1674|1673.4|1672.6|5525
1608711180000|2020-12-23 08:13:00|1675|1674.4|1676.2|1675.2|1676.6|1675.6|1675|1674.4|2492
1608711190000|2020-12-23 08:13:10|1676|1675|1676.6|1675.6|1677.4|1676.4|1675.8|1674.8|150
1608711200000|2020-12-23 08:13:20|1676.4|1675.4|1676.6|1676|1677.4|1676.4|1676.2|1675.2|1
1608711210000|2020-12-23 08:13:30|1676.4|1675.4|1675|1674|1676.6|1675.4|1675|1674|24
1608711220000|2020-12-23 08:13:40|1674.8|1673.8|1674.6|1673.6|1674.8|1674|1673.8|1673|1434
1608711230000|2020-12-23 08:13:50|1674.8|1673.8|1675|1674.4|1675.6|1674.8|1674.4|1673.6|1
1608711240000|2020-12-23 08:14:00|1676|1674.6|1677|1676|1677.2|1676.2|1676|1674.6|685
1608711250000|2020-12-23 08:14:10|1677.2|1676.2|1679.8|1678.6|1680|1678.8|1677|1676|6631
1608711260000|2020-12-23 08:14:20|1679.6|1678.4|1680.8|1679.6|1681|1680.2|1679.6|1678.4|3659
1608711270000|2020-12-23 08:14:30|1680.6|1679.4|1679.8|1678.4|1680.8|1680|1679.6|1678.4|2648
1608711280000|2020-12-23 08:14:40|1680|1678.6|1679.8|1678.8|1680|1679.2|1679.6|1678.4|0
1608711290000|2020-12-23 08:14:50|1679.6|1678.6|1680|1679|1680|1679.6|1679.6|1678.4|502
1608711300000|2020-12-23 08:15:00|1679.8|1678.8|1681|1680.2|1681.4|1680.6|1679.8|1678.8|598
1608711310000|2020-12-23 08:15:10|1680.8|1680|1681.4|1680.6|1681.4|1680.6|1680.4|1679.4|3924
1608711320000|2020-12-23 08:15:20|1681.6|1681|1681|1679.8|1681.8|1681.2|1681|1679.8|1431
1608711330000|2020-12-23 08:15:30|1680.8|1679.4|1680.2|1679|1680.8|1679.4|1680|1678.8|150
1608711340000|2020-12-23 08:15:40|1680|1679.2|1681|1680|1681|1680|1679.8|1678.8|3565
1608711350000|2020-12-23 08:15:50|1681.2|1680.2|1681|1680.4|1681.6|1680.4|1680.4|1680|183
1608711360000|2020-12-23 08:16:00|1681.2|1680.6|1681.6|1680.6|1681.6|1681|1681.2|1680.6|0
1608711370000|2020-12-23 08:16:10|1681.2|1680.4|1681.6|1680.8|1681.6|1680.8|1680.8|1680.2|376
1608711380000|2020-12-23 08:16:20|||||||||95
1608711390000|2020-12-23 08:16:30|1681.8|1681|1683|1681.8|1683.2|1682|1681.8|1681|1562
1608711400000|2020-12-23 08:16:40|1683.2|1682|1681.2|1680.4|1683.4|1682.6|1681.2|1680.4|797
1608711410000|2020-12-23 08:16:50|1680.8|1680|1680.4|1679.6|1680.8|1680|1679.8|1679.2|556
1608711420000|2020-12-23 08:17:00|1680.2|1679.4|1679.8|1679|1680.2|1679.4|1679.2|1678.2|1473
1608711430000|2020-12-23 08:17:10|1679.6|1678.8|1679.4|1678.6|1679.8|1679|1678.8|1678|126
1608711440000|2020-12-23 08:17:20|1679.6|1678.4|1679.4|1678.8|1679.8|1679|1679.4|1678.4|0
1608711450000|2020-12-23 08:17:30|1679.8|1679.2|1681.6|1680.4|1681.6|1680.8|1679.8|1679.2|2916
1608711460000|2020-12-23 08:17:40|1681.4|1680.2|1681.4|1680.4|1682|1680.8|1681|1680.2|0
1608711470000|2020-12-23 08:17:50|1681.6|1680.6|1681.4|1680.4|1682.2|1681.6|1681.2|1680.4|2171
1608711480000|2020-12-23 08:18:00|1681|1680.2|1680.4|1679.4|1681|1680.2|1680.2|1679.4|297
1608711490000|2020-12-23 08:18:10|1680.2|1679.2|1680.4|1679.2|1680.4|1679.6|1679.2|1678.6|2419
1608711500000|2020-12-23 08:18:20|1680.6|1679.4|1680.6|1679.6|1681|1680|1680.4|1679.4|2790
1608711510000|2020-12-23 08:18:30|1680|1679.4|1679.4|1678.8|1680|1679.4|1679.4|1678.8|1230
1608711520000|2020-12-23 08:18:40|1679.6||1679.4||1679.8||1679.4||25
1608711530000|2020-12-23 08:18:50|1679.6|1679|1679.4|1678.8|1679.8|1679|1679.4|1678.8|0
1608711540000|2020-12-23 08:19:00|1679.2|1678.4|1677.8|1676.6|1679.2|1678.4|1677.6|1676.4|293
1608711550000|2020-12-23 08:19:10|1677.6|1676.4|1676.6|1675.8|1677.6|1676.6|1676.2|1675.2|0
1608711560000|2020-12-23 08:19:20|1676.4|1675.6|1676.4|1675.6|1677|1676.2|1676.4|1675.6|130
1608711570000|2020-12-23 08:19:30|1676.6|1675.8|1678.2|1677.4|1679|1678|1676.6|1675.6|1554
1608711580000|2020-12-23 08:19:40|1678|1677.2|1678.6|1677.8|1678.8|1678|1677.6|1677|718
1608711590000|2020-12-23 08:19:50|1678.8|1678|1678.8|1677.8|1679|1678.2|1678.2|1677.4|38
1608711600000|2020-12-23 08:20:00|1678.6|1678|1680|1679|1680|1679|1678.4|1677.4|111
1608711610000|2020-12-23 08:20:10||1679.6||1679.2||1679.8||1679.2|1236
1608711620000|2020-12-23 08:20:20||1679.4||1679||1679.6||1679|407
1608711630000|2020-12-23 08:20:30|1679.8|1678.8|1680|1679.4|1680|1679.4|1679.8|1678.8|0
1608711640000|2020-12-23 08:20:40|1680.4|1679.6|1679.8|1679|1680.4|1679.8|1679.8|1679|4222
1608711650000|2020-12-23 08:20:50|1680|1678.8|1679|1678.2|1680|1678.8|1678.8|1678|593
1608711660000|2020-12-23 08:21:00|1679.6|1678.4|1679.4|1678.6|1679.6|1678.8|1679.4|1678.4|114
1608711670000|2020-12-23 08:21:10|1679.2||1679.4||1679.6||1679.2||835
1608711680000|2020-12-23 08:21:20|1679.2|1678|1679.6|1678.6|1679.6|1678.6|1678.6|1678|2181
1608711690000|2020-12-23 08:21:30|1679.4|1678.8|1680|1679.4|1680|1679.4|1679.4|1678.8|45
1608711700000|2020-12-23 08:21:40|1680.2|1679.2|1680.2|1679.4|1680.4|1679.8|1680|1679.2|7883
1608711710000|2020-12-23 08:21:50|1680|1679.6|1680.2|1679.6|1680.2|1679.6|1679.8|1679.4|105
1608711720000|2020-12-23 08:22:00|1680.4|1679.8|1681.6|1680.8|1681.6|1680.8|1680.4|1679.8|3842
1608711730000|2020-12-23 08:22:10|1681.8|1681|1681.8|1681|1681.8|1681|1681.6|1681|186
1608711740000|2020-12-23 08:22:20|1681.6|1681.2|1681|1680.2|1681.8|1681.2|1681|1680.2|1612
1608711750000|2020-12-23 08:22:30|1681.2|1680.4|1681.4|1680.4|1681.4|1680.4|1679.6|1679.2|5594
1608711760000|2020-12-23 08:22:40|1681.2|1680.6|1682|1681.4|1682|1681.6|1681.2|1680.6|1084
1608711770000|2020-12-23 08:22:50|1681.8|1681.6|1682|1681.6|1682.6|1681.8|1681.8|1681.4|13671
1608711780000|2020-12-23 08:23:00|1682.2|1681.8|1682.6|1681.8|1682.8|1682.2|1682|1681.8|90
1608711790000|2020-12-23 08:23:10|1682.8|1682|1682.8|1682|1682.8|1682.2|1682.2|1682|500
1608711800000|2020-12-23 08:23:20|1683.2|1682.4|1683.2|1682.8|1683.6|1682.8|1682.8|1682.4|1933
1608711810000|2020-12-23 08:23:30|1683.4|1683|1684|1683.6|1684.6|1683.6|1683.4|1683|793
1608711820000|2020-12-23 08:23:40|1684.2|1683.8|1684.6|1684|1684.6|1684.2|1684.2|1683.6|516
1608711830000|2020-12-23 08:23:50|1684.8|1684.2|1683|1682.8|1684.8|1684.2|1683|1682.8|2352
1608711840000|2020-12-23 08:24:00|1682.6|1682.4|1682.2|1681.4|1683|1682.4|1681.8|1681.4|1086
1608711850000|2020-12-23 08:24:10|1682|1681.2|1681.4|1680.6|1682|1681.2|1680.8|1680|918
1608711860000|2020-12-23 08:24:20|1681.8|1680.8|1681.8|1681.4|1682|1681.4|1681.8|1680.8|161
1608711870000|2020-12-23 08:24:30|1681.6|1681.2|1680.8|1680|1681.6|1681.2|1680.6|1680|1181
1608711880000|2020-12-23 08:24:40|1681|1680.2|1681.8|1680.8|1682.6|1681.8|1680.6|1680.2|1844
1608711890000|2020-12-23 08:24:50|1681.6|1681|1681|1680.6|1681.8|1681|1681|1680.6|1559
1608711900000|2020-12-23 08:25:00|1681.2|1680.8|1681.8|1681|1682.2|1681.4|1681.2|1680.8|267
1608711910000|2020-12-23 08:25:10|1682.2|1681.2|1682.6|1681.8|1682.6|1681.8|1681.8|1681.2|2
1608711920000|2020-12-23 08:25:20|1682.8|1681.6|1681.6|1681|1682.8|1682.2|1681.4|1681|3042
1608711930000|2020-12-23 08:25:30|1681.8|1681.2|1683.4|1682.4|1683.4|1682.8|1681.8|1681.2|1675
1608711940000|2020-12-23 08:25:40|1683.2|1682.6|1683.8|1682.8|1683.8|1682.8|1683|1682.6|0
1608711950000|2020-12-23 08:25:50|1683.6|1683.4|1684|1683.4|1684.2|1683.6|1683.4|1682.8|1817
1608711960000|2020-12-23 08:26:00|1683.8|1683.2|1684|1683.2|1684|1683.2|1683.6|1682.8|4
1608711970000|2020-12-23 08:26:10|1684.2|1683.6|1684.6|1684|1684.6|1684|1684.2|1683.2|547
1608711980000|2020-12-23 08:26:20|1684.4|1683.8|1683.8|1682.8|1684.4|1683.8|1683.8|1682.8|464
1608711990000|2020-12-23 08:26:30|1684|1683|1682.8|1682|1684|1683.4|1682.8|1682|1133
1608712000000|2020-12-23 08:26:40|1682.6||1682.4||1682.8||1682.4||0
1608712010000|2020-12-23 08:26:50|1682.2|1681.8|1681.8|1681|1682.2|1681.8|1681.8|1681|78
1608712020000|2020-12-23 08:27:00|1682|1681.2|1681.6|1681|1682.4|1681.6|1681.4|1680.6|532
1608712030000|2020-12-23 08:27:10|1681.8|1681.2|1683|1682.4|1683|1682.4|1681.8|1681.2|2415
1608712040000|2020-12-23 08:27:20|1682.8|1682.2|1682.6|1681.8|1683|1682.2|1682.4|1681.8|403
1608712050000|2020-12-23 08:27:30|1682.4|1681.6|1682.4|1681.8|1682.6|1681.8|1681.8|1681.6|1120
1608712060000|2020-12-23 08:27:40|1682.2|1681.6|1682.2|1681.4|1682.4|1681.6|1681.2|1680.6|72
1608712070000|2020-12-23 08:27:50|1682|1681|1681.8|1681.2|1682|1681.2|1681.4|1680.6|430
1608712080000|2020-12-23 08:28:00|1682|1681.4|1682.4|1681.8|1682.6|1682|1682|1681.4|225
1608712090000|2020-12-23 08:28:10|1682.2|1681.6|1682.6|1681.8|1682.8|1682.2|1682.2|1681.4|54
1608712100000|2020-12-23 08:28:20|1682.4|1681.6|1682.8|1682.2|1683|1682.4|1682|1681.2|202
1608712110000|2020-12-23 08:28:30|1683|1682.4|1683|1682.2|1683|1682.4|1682.6|1682.2|100
1608712120000|2020-12-23 08:28:40|1682.8|1682.4|1683|1682.6|1683|1682.6|1682.8|1682.4|0
1608712130000|2020-12-23 08:28:50|1683.2|1682.8|1683.6|1683|1683.8|1683.4|1683.2|1682.6|4700
1608712140000|2020-12-23 08:29:00|1683.8|1683.2|1683.8|1683.2|1683.8|1683.2|1683.6|1683|0
1608712150000|2020-12-23 08:29:10|1684|1683.4|1684|1683.4|1684.2|1683.6|1684|1683.2|225
1608712160000|2020-12-23 08:29:20|1683.8|1683.6|1683|1682.4|1683.8|1683.8|1682.8|1682.4|1298
1608712170000|2020-12-23 08:29:30|1682.8|1682.2|1682|1681.4|1683|1682.4|1682|1681.4|158
1608712180000|2020-12-23 08:29:40|1682.2|1681.6|1682.6|1681.8|1682.6|1681.8|1682|1681.4|0
1608712190000|2020-12-23 08:29:50|1682.4|1681.6|1682|1681.4|1682.4|1681.6|1681.8|1681.2|0
1608712200000|2020-12-23 08:30:00|1682.2|1681.6|1682.4|1681.8|1682.6|1682|1682|1681.4|0
1608712210000|2020-12-23 08:30:10|1682.2|1681.6|1682.2|1681.4|1682.6|1681.8|1682|1681.4|13204
1608712220000|2020-12-23 08:30:20|1682.4|1681.6|1683.4|1682.6|1683.4|1683|1682.4|1681.6|834
1608712230000|2020-12-23 08:30:30|1683.2|1682.4|1683.2|1682.4|1683.4|1682.6|1683|1682.4|36
1608712240000|2020-12-23 08:30:40|1683|1682|1681.6|1681|1683|1682|1681.4|1680.6|677
1608712250000|2020-12-23 08:30:50|1681.4|1680.8|1681.4|1681|1681.6|1681|1681.4|1680.8|302
1608712260000|2020-12-23 08:31:00|1681.2|1680.8|1680.4|1679.6|1681.4|1680.8|1679.8|1679.2|3288
1608712270000|2020-12-23 08:31:10|1680.6|1679.8|1680.6|1679.8|1680.8|1680.2|1680.4|1679.6|400
1608712280000|2020-12-23 08:31:20|1680.4|1679.6|1680.6|1679.8|1681.2|1680.4|1680.4|1679.6|1243
1608712290000|2020-12-23 08:31:30|1680.4|1680|1680.8|1680.2|1681.2|1680.4|1680.4|1679.8|310
1608712300000|2020-12-23 08:31:40|1681|1680.4|1681|1680.4|1681|1680.4|1680.8|1680.4|594
1608712310000|2020-12-23 08:31:50|1681.2|1680.6|1681|1680.6|1681.4|1680.6|1681|1680.6|40
1608712320000|2020-12-23 08:32:00|1680.8||1681||1681||1680.8||175
1608712330000|2020-12-23 08:32:10|1680.8|1680.2|1680.6|1680.2|1681.4|1680.8|1680.4|1680.2|2928
1608712340000|2020-12-23 08:32:20|1680.8|1680.6|1680.8|1680|1680.8|1680.6|1680.6|1680|1136
1608712350000|2020-12-23 08:32:30|1680.6|1680.2|1681.8|1681.2|1681.8|1681.2|1680.6|1680.2|883
1608712370000|2020-12-23 08:32:50|1681.6|1680.8|1680.6|1680|1681.8|1680.8|1680.4|1679.6|3372
1608712380000|2020-12-23 08:33:00|1680.8||1680.6||1680.8||1680.6||0
1608712390000|2020-12-23 08:33:10|1680.8|1679.8|1679.8|1679.6|1680.8|1679.8|1679.8|1679.4|6847
1608712400000|2020-12-23 08:33:20|1680|1679.8|1679.8|1679|1680.4|1679.8|1679.6|1679|9627
1608712410000|2020-12-23 08:33:30|1679.6||1679.4||1679.8||1679.4||0
1608712420000|2020-12-23 08:33:40|1679.6|1679.2|1679.6|1679|1679.8|1679.2|1679.6|1679|495
1608712430000|2020-12-23 08:33:50|1679.8||1679.8||1679.8||1679.6||0
1608712440000|2020-12-23 08:34:00|1679.6|1679.2|1678|1677.4|1679.8|1679.2|1678|1677.4|4525
1608712450000|2020-12-23 08:34:10|1678.2|1677.6|1679.2|1678.6|1679.2|1678.6|1678.2|1677.6|993
1608712460000|2020-12-23 08:34:20|1679.6|1678.8|1679.4|1679|1679.8|1679.2|1679|1678.6|2100
1608712470000|2020-12-23 08:34:30|1679.2|1678.6|1680|1679.4|1680|1679.4|1679|1678.6|1585
1608712480000|2020-12-23 08:34:40|1679.6|1679.6|1680.6|1679.8|1680.6|1679.8|1679.6|1679.6|826
1608712490000|2020-12-23 08:34:50|1680.8||1680.2||1680.8||1680.2||828
1608712500000|2020-12-23 08:35:00|1680.4|1680|1680.6|1680|1680.6|1680|1680.4|1680|0
1608712510000|2020-12-23 08:35:10|1680.8|1680.2|1681|1680.4|1681|1680.4|1680.8|1680.2|0
1608712520000|2020-12-23 08:35:20|1681.2|1680.6|1681.2|1680.6|1681.4|1681.2|1681.2|1680.4|2902
1608712530000|2020-12-23 08:35:30|||||||||120
1608712540000|2020-12-23 08:35:40|1681.4|1680.8|1681.4|1680.8|1681.4|1680.8|1681.4|1680.8|0
1608712550000|2020-12-23 08:35:50|1681.6|1681|1682|1681.8|1682.2|1682|1681.4|1681|3096
1608712560000|2020-12-23 08:36:00|1681.8|1681.4|1681.2|1680.6|1681.8|1681.4|1681.2|1680.6|2400
1608712570000|2020-12-23 08:36:10|1681||1680.8||1681.2||1680.8||595
1608712580000|2020-12-23 08:36:20|1680.6|1680.4|1680.6|1680.2|1680.8|1680.4|1680.6|1680|1836
1608712590000|2020-12-23 08:36:30|1680.8|1680.4|1680.8|1680.4|1681|1680.4|1680.6|1680.2|1975
1608712600000|2020-12-23 08:36:40|1680.6|1679.8|1680|1679.6|1680.8|1680.4|1680|1679.6|3385
1608712610000|2020-12-23 08:36:50|1680.2|1679.8|1680.6|1680|1680.6|1680|1680.2|1679.8|112
1608712620000|2020-12-23 08:37:00|1680.4||1680.4||1680.4||1680.4||0
1608712630000|2020-12-23 08:37:10|1680.2|1679.6|1681.2|1680.8|1681.2|1680.8|1680.2|1679.6|1138
1608712640000|2020-12-23 08:37:20|1681.4|1681|1681.4|1681.2|1681.6|1681.2|1681.4|1681|275
1608712650000|2020-12-23 08:37:30|1681.8|1681.6|1682|1681.2|1682|1681.6|1681.6|1681.2|1440
1608712660000|2020-12-23 08:37:40|1681.8||1681.8||1681.8||1681.8||0
1608712670000|2020-12-23 08:37:50|1681.6||1681.6||1681.6||1681.6||127
1608712680000|2020-12-23 08:38:00|1681.4|1681|1680.2|1679.8|1681.6|1681|1680.2|1679.6|2164
1608712690000|2020-12-23 08:38:10|1680|1679.4|1679.8|1679.2|1680.2|1679.4|1679.8|1679.2|122
1608712700000|2020-12-23 08:38:20|1679.6|1679.4|1680.2|1679.8|1680.4|1680|1679.6|1679.4|2738
1608712710000|2020-12-23 08:38:30|1680|1679.4|1679.6|1679.4|1680|1679.8|1679.6|1679.2|4501
1608712720000|2020-12-23 08:38:40|1679.4|1679.2|1679.2|1678.8|1679.6|1679.2|1679.2|1678.8|814
1608712730000|2020-12-23 08:38:50|1679.4|1679|1680.4|1680|1680.6|1680|1679.4|1679|5286
1608712740000|2020-12-23 08:39:00|1680.2|1680.2|1680.6|1680.2|1680.6|1680.2|1680.2|1680.2|1681
1608712750000|2020-12-23 08:39:10|1680.8|1680.4|1681|1680.8|1681.2|1680.8|1680.4|1680|1856
1608712760000|2020-12-23 08:39:20|1680.8|1680.6|1681.6|1681.2|1681.6|1681.2|1680.8|1680.6|1331
1608712770000|2020-12-23 08:39:30|1681.4|1681|1681.4|1681|1681.4|1681|1681.2|1681|518
1608712780000|2020-12-23 08:39:40|1681.2|1680.8|1680.2|1679.4|1681.4|1680.8|1680.2|1679.4|2443
1608712790000|2020-12-23 08:39:50|1680||1679.8||1680||1679.8||0
1608712800000|2020-12-23 08:40:00|1680|1679.6|1680|1679.6|1680.2|1679.8|1679.8|1679.4|2971
1608712810000|2020-12-23 08:40:10|1679.8|1679.4|1680.2|1679.8|1680.2|1679.8|1679.8|1679.4|969
1608712820000|2020-12-23 08:40:20|1680.4|1680|1680.6|1680|1680.8|1680.4|1680.2|1679.8|1582
1608712830000|2020-12-23 08:40:30|1680.4|1679.8|1680|1679.6|1680.4|1679.8|1680|1679.4|726
1608712840000|2020-12-23 08:40:40|1679.8|1679.4|1680.2|1679.6|1680.2|1679.6|1679.4|1679|50
1608712850000|2020-12-23 08:40:50|1680|1679.8|1680|1679.6|1680|1679.8|1680|1679.6|905
1608712860000|2020-12-23 08:41:00|1679.8|1679.2|1679.2|1678.8|1680|1679.4|1679.2|1678.6|3466
1608712870000|2020-12-23 08:41:10|1679|1678.4|1678.2|1677.8|1679|1678.6|1678.2|1677.8|609
1608712880000|2020-12-23 08:41:20|1678.4|1678|1678.6|1678.4|1678.8|1678.4|1678.4|1678|638
1608712890000|2020-12-23 08:41:30|1678.4|1678.2|1678.2|1678|1678.6|1678.4|1678|1677.8|428
1608712900000|2020-12-23 08:41:40|1678|1677.6|1677.8|1677.4|1678|1677.6|1677.6|1677.2|158
1608712910000|2020-12-23 08:41:50|1678|1677.6|1678.2|1677.6|1678.2|1677.6|1678|1677.6|133
1608712920000|2020-12-23 08:42:00|1678||1678||1678.2||1678||400
1608712930000|2020-12-23 08:42:10|1678.2|1677.8|1679|1678.4|1679|1678.6|1678|1677.4|2714
1608712940000|2020-12-23 08:42:20|1679.2|1678.6|1679.6|1679|1679.6|1679|1679.2|1678.6|0
1608712950000|2020-12-23 08:42:30|1679.2|1678.8|1678.6|1678.2|1679.6|1678.8|1678.6|1678.2|2599
1608712960000|2020-12-23 08:42:40|1678.8|1678.4|1678.8|1678.2|1679.2|1678.6|1678.8|1678.2|803
1608712970000|2020-12-23 08:42:50|1679|1678.4|1679.6|1678.8|1679.6|1678.8|1678.6|1678.2|209
1608712980000|2020-12-23 08:43:00|1679.8|1679|1681.4|1681|1681.8|1681.2|1679.6|1679|5094
1608712990000|2020-12-23 08:43:10|1681.6|1681.2|1681.2|1680.4|1681.6|1681.2|1680.8|1680.4|1570
1608713000000|2020-12-23 08:43:20|1681.4|1680.6|1681.6|1680.8|1681.6|1681.2|1681.2|1680.6|100
1608713010000|2020-12-23 08:43:30|1681.4||1681.6||1681.6||1681.4||0
1608713020000|2020-12-23 08:43:40|1681.4|1681|1681.6|1681|1681.6|1681|1681.2|1681|30
1608713040000|2020-12-23 08:44:00|1681.8|1681.2|1682|1681.4|1682|1681.4|1681.8|1681.2|158
1608713050000|2020-12-23 08:44:10|1681.8|1681.8|1682|1681.6|1682|1681.8|1681.8|1681.4|5259
1608713060000|2020-12-23 08:44:20|1682.4|1681.8|1682|1681.6|1682.6|1682|1681.8|1681.6|1366
1608713070000|2020-12-23 08:44:30|1681.8|1681.4|1680.8|1680|1681.8|1681.4|1680.8|1680|2549
1608713080000|2020-12-23 08:44:40|1680.6|1680.2|1681|1680.4|1681|1680.4|1680.6|1680.2|1161
1608713090000|2020-12-23 08:44:50|1681.2|1680.6|1681.2|1680.8|1681.2|1680.8|1681|1680.6|180
1608713100000|2020-12-23 08:45:00|1681|1680.4|1680.6|1680.2|1681.2|1680.8|1680.6|1680.2|301
1608713110000|2020-12-23 08:45:10|1680.8|1680.4|1681.2|1680.8|1681.2|1680.8|1680.8|1680.4|0
1608713120000|2020-12-23 08:45:20|1681.4|1681|1681.2|1680.8|1681.4|1681.2|1681|1680.4|323
1608713130000|2020-12-23 08:45:30|1681.4|1680.4|1681.2|1680.6|1681.4|1680.8|1680.8|1680.4|725
1608713140000|2020-12-23 08:45:40|1681|1680.8|1681.4|1680.8|1681.4|1680.8|1681|1680.6|0
1608713150000|2020-12-23 08:45:50|1681.2|1680.6|1681.6|1681.2|1681.8|1681.6|1681.2|1680.6|870
1608713160000|2020-12-23 08:46:00|1681.8||1681.8||1681.8||1681.6||0
1608713170000|2020-12-23 08:46:10|1682|1681.4|1681.8|1681.2|1682|1681.6|1681.8|1681.2|0
1608713180000|2020-12-23 08:46:20|1681.6||1681.6||1681.8||1681.6||0
1608713190000|2020-12-23 08:46:30|||||||||285
1608713200000|2020-12-23 08:46:40|1681.8||1681.8||1681.8||1681.6||200
1608713210000|2020-12-23 08:46:50|1682|1681.4|1682|1681.8|1682|1681.8|1681.8|1681.4|1441
1608713220000|2020-12-23 08:47:00|1682.2|1682|1682.2|1682|1683|1682.6|1682.2|1682|3467
1608713230000|2020-12-23 08:47:10|1682|1681.8|1682|1681.8|1682.2|1681.8|1681.6|1681.2|1249
1608713240000|2020-12-23 08:47:20|1682.2|1681.6|1681.8|1681.4|1682.2|1681.6|1681.4|1680.8|2365
1608713250000|2020-12-23 08:47:30|1681.6|1681.2|1681|1680.4|1681.8|1681.4|1680.8|1680.2|3393
1608713260000|2020-12-23 08:47:40||1680.6||1680.8||1680.8||1680.6|72
1608713270000|2020-12-23 08:47:50|1681.2|1680.6|1680.6|1680.2|1681.6|1681.4|1680.4|1680|1361
1608713280000|2020-12-23 08:48:00|1680.4|1680.4|1680.2|1679.8|1681|1680.6|1680|1679.6|5318
1608713290000|2020-12-23 08:48:10|1680.4|1680|1681|1680.6|1681.4|1681|1680.2|1680|3337
1608713300000|2020-12-23 08:48:20|1681.2|1680.8|1681|1680.4|1681.6|1680.8|1680.4|1679.8|330
1608713310000|2020-12-23 08:48:30|1680.8|1680.2|1680.6|1680|1681|1680.4|1680.6|1680|0
1608713320000|2020-12-23 08:48:40|1680.8|1680.2|1680.8|1680.4|1681.4|1680.8|1680.6|1680|135
1608713330000|2020-12-23 08:48:50|1680.6|1680|1680|1679.4|1680.6|1680|1679.4|1679|1368
1608713340000|2020-12-23 08:49:00|1680.2|1679.6|1680.6|1679.8|1681|1680.2|1680.2|1679.6|200
1608713350000|2020-12-23 08:49:10|1680.4||1680.2||1680.4||1680.2||25
1608713360000|2020-12-23 08:49:20|1680.4|1680|1680.6|1679.8|1680.8|1680.2|1680.2|1679.8|578
1608713370000|2020-12-23 08:49:30|1680.4|1680|1680.4|1680|1680.6|1680|1680.2|1680|0
1608713380000|2020-12-23 08:49:40|1680.2|1679.8|1680.6|1680|1680.6|1680|1680|1679.8|161
1608713390000|2020-12-23 08:49:50|1680.4|1680.2|1680.2|1680|1680.6|1680.2|1680|1679.6|313
1608713400000|2020-12-23 08:50:00|1680|1679.6|1679.6|1679|1680.2|1680|1679.4|1679|652
1608713410000|2020-12-23 08:50:10|1679.4||1679.6||1679.6||1679.2||0
1608713420000|2020-12-23 08:50:20|1679.4|1678.6|1678.6|1678.2|1679.4|1679|1678.6|1678|760
1608713430000|2020-12-23 08:50:30|1678.8|1678.4|1679|1678.4|1679|1678.4|1678.8|1678.4|3000
1608713440000|2020-12-23 08:50:40|1678.8|1678.6|1679|1678.6|1679|1678.6|1678.6|1678.2|209
1608713450000|2020-12-23 08:50:50|1679.2|1678.8|1679.4|1679|1679.4|1679|1679.2|1678.6|1701
1608713460000|2020-12-23 08:51:00|1679.2|1678.8|1679.4|1678.8|1679.4|1679|1679.2|1678.8|25
1608713470000|2020-12-23 08:51:10|1679.6|1679|1680|1679.6|1680|1679.6|1679.6|1678.8|772
1608713480000|2020-12-23 08:51:20|1679.8|1679.8|1680|1679.4|1680.2|1679.8|1679.8|1679.4|456
1608713490000|2020-12-23 08:51:30|1679.8|1679.6|1680|1679.6|1680.2|1679.6|1679.8|1679.6|1
1608713500000|2020-12-23 08:51:40|1680.2|1679.8|1680.2|1680|1680.4|1680.2|1680.2|1679.8|43
1608713510000|2020-12-23 08:51:50||1679.6||1679.6||1680||1679.6|128
1608713520000|2020-12-23 08:52:00|1680|1679.8|1680|1679.6|1680|1679.8|1680|1679.6|0
1608713530000|2020-12-23 08:52:10|1679.8|1679.4|1680.2|1679.6|1680.2|1679.6|1679.8|1679.4|76
1608713540000|2020-12-23 08:52:20|1680.4|1679.8|1680.4|1680.2|1680.4|1680.2|1680.4|1679.8|0
1608713550000|2020-12-23 08:52:30|1680.6|1680.4|1681.2|1681|1681.6|1681|1680.6|1680.4|537
1608713560000|2020-12-23 08:52:40|1681.4||1681.4||1681.4||1681.2||739
1608713570000|2020-12-23 08:52:50|1681.2|1680.8|1680.6|1680.2|1681.4|1681|1680.4|1679.8|2853
1608713580000|2020-12-23 08:53:00|1680.4|1679.8|1680.2|1679.8|1680.8|1680.4|1680|1679.6|5238
1608713600000|2020-12-23 08:53:20|1680.4|1680|1680|1679.6|1680.6|1680|1680|1679.6|1141
1608713610000|2020-12-23 08:53:30|1680.2|1680|1680|1679.6|1680.2|1680|1680|1679.6|295
1608713620000|2020-12-23 08:53:40|1679.8|1679.4|1678.8|1678.2|1679.8|1679.4|1678.4|1678|981
1608713630000|2020-12-23 08:53:50|1679|1678.4|1678.6|1678.4|1679|1678.4|1678.4|1678.2|688
1608713640000|2020-12-23 08:54:00|1678.8|1678.6|1679.8|1679.4|1680|1679.6|1678.8|1678.6|4876
1608713650000|2020-12-23 08:54:10|1679.6|1679.2|1679.4|1679.2|1679.8|1679.2|1679.4|1679.2|553
1608713660000|2020-12-23 08:54:20|1679.6|1679.4|1680|1679.4|1680.2|1679.4|1679.4|1679.4|0
1608713670000|2020-12-23 08:54:30|1680.2|1679.6|1679.8|1679.6|1680.2|1680|1679.8|1679.6|391
1608713680000|2020-12-23 08:54:40|1679.6|1679.2|1679.4|1679|1679.8|1679.6|1679.4|1678.8|1846
1608713690000|2020-12-23 08:54:50|1679.6|1679.2|1679.8|1679.2|1679.8|1679.2|1679.4|1679|0
1608713700000|2020-12-23 08:55:00|1679.6|1679|1679.8|1679.4|1680|1679.4|1679.2|1679|394
1608713720000|2020-12-23 08:55:20|1680.2|1679.6|1680.6|1680.4|1680.6|1680.4|1680.2|1679.6|447
1608713730000|2020-12-23 08:55:30|1680.8|1680.6|1679.8|1679.6|1681.2|1680.6|1679.6|1679.2|784
1608713740000|2020-12-23 08:55:40|1679.6|1679.4|1679.8|1679.4|1680.2|1679.6|1679.6|1679.4|91
1608713750000|2020-12-23 08:55:50|1680|1679.6|1679.8|1679.4|1680|1679.6|1679.6|1679.2|1376
1608713760000|2020-12-23 08:56:00|1680||1679.8||1680||1679.8||0
1608713770000|2020-12-23 08:56:10|1680|1679.2|1679.4|1679.2|1680|1679.2|1679.4|1679.2|2530
1608713780000|2020-12-23 08:56:20|1679.6|1679.4|1680.6|1680.2|1680.6|1680.2|1679.6|1679.4|633
1608713790000|2020-12-23 08:56:30|1680.8|1680.4|1681|1680.8|1681.4|1680.8|1680.8|1680.2|1834
1608713800000|2020-12-23 08:56:40|1680.8|1680.6|1681|1680.8|1681|1680.8|1680.8|1680.4|1834
1608713810000|2020-12-23 08:56:50|1681.2|1680.6|1681|1680.8|1681.4|1680.8|1680.8|1680.6|1531
1608713820000|2020-12-23 08:57:00|1680.8|1680.6|1680.8|1680.4|1681|1680.8|1680.6|1680.4|2532
1608713830000|2020-12-23 08:57:10|1680.6||1680.8||1680.8||1680.6||29
1608713840000|2020-12-23 08:57:20|1680.6|1680|1681.2|1680.8|1681.2|1680.8|1680.4|1680|474
1608713850000|2020-12-23 08:57:30|1681|1680.6|1681.2|1680.8|1681.4|1680.8|1680.6|1680.2|946
1608713860000|2020-12-23 08:57:40|1681.4|1681|1681.6|1681.4|1681.8|1681.4|1681.4|1681|833
1608713870000|2020-12-23 08:57:50|1681.4|1681|1681.4|1681|1681.6|1681.2|1681.4|1681|263
1608713880000|2020-12-23 08:58:00|1681.6|1681.2|1680.6|1680.4|1681.6|1681.2|1680.6|1680.4|14
1608713890000|2020-12-23 08:58:10|1680.8|1680|1680.2|1680|1680.8|1680|1680.2|1680|110
1608713900000|2020-12-23 08:58:20|1680.4||1680.2||1680.6||1680.2||791
1608713910000|2020-12-23 08:58:30|1680|1679.8|1680.2|1680|1680.6|1680|1680|1679.8|69
1608713920000|2020-12-23 08:58:40|1680.4||1680.6||1680.6||1680.4||0
1608713930000|2020-12-23 08:58:50|1680.8|1680.2|1680.8|1680.4|1681|1680.6|1680.6|1680.2|0
1608713940000|2020-12-23 08:59:00|1680.6||1680.6||1681||1680.6||101
1608713950000|2020-12-23 08:59:10|1680.4|1680.2|1680.8|1680.6|1680.8|1680.6|1680.4|1680.2|155
1608713960000|2020-12-23 08:59:20|1681||1681||1681||1681||0
1608713970000|2020-12-23 08:59:30|1681.2|1680.8|1680.8|1680.6|1681.2|1680.8|1680.8|1680.6|85
1608713990000|2020-12-23 08:59:50|1680.6|1680.4|1681|1680.6|1681|1680.6|1680.6|1680.2|290
1608714000000|2020-12-23 09:00:00|||||||||541
1608714010000|2020-12-23 09:00:10|1680.8|1680.4|1680.2|1679.6|1680.8|1680.4|1679.8|1679.6|5976
1608714020000|2020-12-23 09:00:20|1680|1679.4|1679.6|1679.2|1680|1679.4|1679.4|1679|3444
1608714030000|2020-12-23 09:00:30|1679.4|1679.4|1679.4|1679.2|1679.6|1679.4|1679.4|1679|374
1608714040000|2020-12-23 09:00:40|1679.6||1679.6||1679.8||1679.6||0
1608714050000|2020-12-23 09:00:50|1679.4|1679|1679.4|1679|1679.6|1679.2|1679.2|1679|1617
1608714060000|2020-12-23 09:01:00|1679.6|1679.2|1679.8|1679.2|1680|1679.2|1679.6|1679.2|247
1608714070000|2020-12-23 09:01:10|1680||1679.8||1680||1679.8||0
1608714080000|2020-12-23 09:01:20|1679.6|1679|1678.2|1677.8|1679.6|1679.2|1677.6|1677.2|2933
1608714090000|2020-12-23 09:01:30|1678|1678|1678.2|1678|1678.2|1678|1678|1678|2200
1608714100000|2020-12-23 09:01:40|1678|1677.8|1678.4|1678|1678.4|1678|1677.8|1677.4|846
1608714110000|2020-12-23 09:01:50|1678.6|1678.2|1679.8|1679.4|1680|1679.8|1678.6|1678|1964
1608714120000|2020-12-23 09:02:00|1679.6|1679|1679|1678.6|1679.6|1679|1679|1678.6|5089
1608714130000|2020-12-23 09:02:10|1679.2|1678.8|1679.4|1679|1679.4|1679|1679|1678.6|2324
1608714140000|2020-12-23 09:02:20|1679.2|1679.2|1679.2|1678.8|1679.6|1679.2|1679.2|1678.6|7806
1608714150000|2020-12-23 09:02:30|1679.4|1679|1679.2|1678.8|1679.4|1679|1679.2|1678.8|55
1608714160000|2020-12-23 09:02:40|1679.4|1679|1679.4|1679|1679.4|1679|1679.2|1678.8|400
1608714170000|2020-12-23 09:02:50|1679.2|1678.8|1679.4|1679|1679.4|1679|1679|1678.8|2075
1608714180000|2020-12-23 09:03:00|1679.2|1679.2|1679.4|1679|1679.4|1679.2|1679.2|1678.8|297
1608714190000|2020-12-23 09:03:10|1679.6|1679.2|1679.4|1679.2|1679.6|1679.2|1679.4|1679|1877
1608714200000|2020-12-23 09:03:20|1679.6|1679|1680.2|1679.8|1680.2|1680|1679.4|1679|3866
1608714210000|2020-12-23 09:03:30|1680|1679.6|1679.8|1679.4|1680|1679.6|1679.6|1679.2|720
1608714220000|2020-12-23 09:03:40|1680|1679.6|1680|1679.6|1680.2|1680|1679.6|1679.4|1372
1608714230000|2020-12-23 09:03:50|1679.8||1680||1680||1679.8||0
1608714240000|2020-12-23 09:04:00|1680.2|1679.8|1680.4|1680.2|1680.8|1680.2|1680|1679.6|1064
1608714260000|2020-12-23 09:04:20|1680.6|1680.4|1680.8|1680.6|1681|1680.6|1680.6|1680.4|772
1608714270000|2020-12-23 09:04:30|1680.6|1680.4|1681|1680.6|1681|1680.6|1680.6|1680.4|265
1608714280000|2020-12-23 09:04:40|1681.2|1680.8|1681.6|1681.2|1681.8|1681.2|1681.2|1680.8|3610
1608714290000|2020-12-23 09:04:50|1681.4|1680.8|1681|1680.6|1681.4|1681|1680.8|1680.6|691
1608714300000|2020-12-23 09:05:00|1681.2|1680.8|1681.4|1681|1681.4|1681|1681.2|1680.8|117
1608714310000|2020-12-23 09:05:10|1681.6|1681.2|1681.8|1681.4|1681.8|1681.4|1681.6|1681.2|81
1608714320000|2020-12-23 09:05:20|1681.6|1681.2|1681.8|1681.4|1681.8|1681.4|1681.4|1681|649
1608714330000|2020-12-23 09:05:30|1681.6|1681.2|1681.8|1681.4|1681.8|1681.4|1681.4|1681.2|387
1608714340000|2020-12-23 09:05:40||1681.2||1681.4||1681.4||1681.2|103
1608714350000|2020-12-23 09:05:50|1681.6|1681.2|1681.8|1681.4|1681.8|1681.4|1681.6|1681.2|213
1608714360000|2020-12-23 09:06:00|1681.6|1681.6|1681.8|1681.4|1681.8|1681.6|1681.6|1681.4|388
1608714370000|2020-12-23 09:06:10|1681.6|1681.2|1681.6|1681.2|1681.6|1681.2|1681.4|1681.2|81
1608714390000|2020-12-23 09:06:30|1681.4|1681|1681|1680.4|1681.4|1681|1680.8|1680.2|1553
1608714400000|2020-12-23 09:06:40|1681.2|1680.8|1681.2|1680.6|1681.4|1681|1681|1680.6|630
1608714410000|2020-12-23 09:06:50|1681|1680.4|1681|1680.6|1681|1680.6|1680.8|1680.4|472
1608714420000|2020-12-23 09:07:00|1680.8|1680.4|1680.6|1680.4|1680.8|1680.4|1680.6|1680.4|709
1608714430000|2020-12-23 09:07:10|||||||||2
1608714440000|2020-12-23 09:07:20|1680.8|1680.6|1680.8|1680.4|1680.8|1680.6|1680.6|1680.4|1211
1608714450000|2020-12-23 09:07:30|1680.6|1680.2|1680.8|1680.4|1680.8|1680.4|1679.6|1679.2|3784
1608714460000|2020-12-23 09:07:40|1680.6|1680.2|1680.6|1680|1680.6|1680.2|1680.4|1679.8|1135
1608714470000|2020-12-23 09:07:50|1680.8|1680.2|1680.8|1680.4|1680.8|1680.4|1680.4|1680|0
1608714480000|2020-12-23 09:08:00|1680.6|1680.2|1680.8|1680.4|1680.8|1680.6|1680.6|1680.2|0
1608714490000|2020-12-23 09:08:10|1680.6|1680.6|1680.4|1680|1680.8|1680.6|1680.4|1680|8400
1608714510000|2020-12-23 09:08:30|1680.6|1680.2|1680.4|1680.2|1680.8|1680.4|1680.4|1680.2|858
1608714520000|2020-12-23 09:08:40|1680.6|1680|1680.6|1680.4|1680.6|1680.4|1680.4|1680|368
1608714530000|2020-12-23 09:08:50|1680.4|1680.2|1679.8|1679.2|1680.4|1680.2|1679.6|1679.2|1024
1608714540000|2020-12-23 09:09:00|1680|1679.4|1681.2|1680.8|1681.4|1681|1679.8|1679.4|841
1608714550000|2020-12-23 09:09:10|1681.4|1681|1681.8|1681.2|1681.8|1681.4|1681.2|1681|1065
1608714560000|2020-12-23 09:09:20|1682|1681.4|1682|1681.6|1682|1681.8|1681.8|1681.4|565
1608714570000|2020-12-23 09:09:30|1682.2|1681.8|1682.2|1681.8|1682.2|1681.8|1682|1681.6|2145
1608714580000|2020-12-23 09:09:40|1682|1681.6|1682.2|1682|1682.2|1682|1681.6|1681.2|798
1608714590000|2020-12-23 09:09:50|1682.4|1682.2|1683.4|1683|1683.4|1683|1682.4|1682.2|1092
1608714600000|2020-12-23 09:10:00|1683.6|1683.2|1683.4|1683.2|1683.6|1683.4|1683.4|1683.2|500
1608714610000|2020-12-23 09:10:10|1683.2|1683|1683|1682.6|1683.4|1683|1682.8|1682.6|1469
1608714620000|2020-12-23 09:10:20|1683.2|1682.8|1682.2|1681.6|1683.2|1682.8|1682|1681.6|1064
1608714630000|2020-12-23 09:10:30|1682|1681.4|1682|1681.6|1682|1681.8|1681.8|1681.2|319
1608714640000|2020-12-23 09:10:40|1681.8|1681.4|1682|1681.6|1682.4|1682|1681.2|1680.8|5392
1608714650000|2020-12-23 09:10:50||1681.4||1681.6||1681.6||1681.4|0
1608714660000|2020-12-23 09:11:00|1681.8|1681.4|1681.6|1681.2|1682|1681.4|1681.6|1681.2|295
1608714670000|2020-12-23 09:11:10|1681.8|1681.4|1681.6|1681.2|1681.8|1681.4|1681.6|1681.2|290
1608714690000|2020-12-23 09:11:30|1681.8|1681.4|1681.6|1681.2|1681.8|1681.4|1681.6|1681.2|762
1608714700000|2020-12-23 09:11:40|1681.8|1681.4|1681.6|1681.2|1681.8|1681.4|1681.6|1681.2|0
1608714710000|2020-12-23 09:11:50|1681.8|1681.4|1681.6|1681.4|1681.8|1681.4|1681.4|1681.2|159
1608714720000|2020-12-23 09:12:00|1681.4|1681.2|1680.8|1680.6|1681.4|1681.2|1680.6|1680.2|3319
1608714730000|2020-12-23 09:12:10|1681|1680.8|1681|1680.8|1681|1680.8|1681|1680.6|1095
1608714740000|2020-12-23 09:12:20|1680.8|1680.6|1681|1680.6|1681|1680.8|1680.8|1680.6|718
1608714750000|2020-12-23 09:12:30|1680.8|1680.8|1681.2|1680.8|1681.2|1681|1680.8|1680.6|724
1608714760000|2020-12-23 09:12:40|1681|1680.6|1681.2|1680.8|1681.2|1680.8|1681|1680.6|0
1608714770000|2020-12-23 09:12:50|1681|1680.6|1680.6|1680.2|1681.2|1680.8|1680.6|1680.2|1012
1608714780000|2020-12-23 09:13:00|1680.4|1680|1680.6|1680.2|1680.8|1680.4|1680.4|1680|3
1608714790000|2020-12-23 09:13:10|1680.8|1680.4|1680.4|1680.2|1680.8|1680.4|1680.4|1680.2|0
1608714800000|2020-12-23 09:13:20|1680.6|1680.4|1680.6|1680.2|1680.8|1680.4|1680.4|1680|455
1608714810000|2020-12-23 09:13:30|1680.4|1680|1680.4|1680|1680.6|1680|1680.2|1680|154
1608714820000|2020-12-23 09:13:40|1680.2|1680.2|1680.4|1680|1680.6|1680.2|1680.2|1680|41
1608714830000|2020-12-23 09:13:50|1680.6|1680.2|1681|1680.6|1681.2|1680.8|1680.6|1680.2|2001
1608714840000|2020-12-23 09:14:00|1681.2|1680.8|1681|1680.6|1681.2|1680.8|1681|1680.6|0
1608714850000|2020-12-23 09:14:10|1681.2|1680.8|1681|1680.6|1681.2|1681|1681|1680.6|739
1608714860000|2020-12-23 09:14:20|1681.2|1680.8|1681.2|1680.8|1681.2|1680.8|1681.2|1680.8|100
1608714870000|2020-12-23 09:14:30|1681|1680.6|1681|1680.6|1681.2|1680.8|1680.8|1680.6|283
1608714880000|2020-12-23 09:14:40|1681.2|1680.8|1681.2|1680.8|1681.2|1681|1681.2|1680.6|209
1608714890000|2020-12-23 09:14:50|1681.4|1681|1681.6|1681.2|1681.6|1681.2|1681.2|1681|400
1608714900000|2020-12-23 09:15:00|1681.4|1681|1681.4|1681|1681.6|1681|1681.4|1681|2
1608714910000|2020-12-23 09:15:10|1681.6|1681.2|1681.8|1681.6|1681.8|1681.6|1681.4|1681.2|1032
1608714920000|2020-12-23 09:15:20|1682|1681.4|1682.6|1682.2|1682.6|1682.2|1682|1681.4|85
1608714930000|2020-12-23 09:15:30|1682.4|1682|1682.6|1682.2|1682.6|1682.2|1682.4|1682|6
1608714940000|2020-12-23 09:15:40|1682.8|1682.4|1682.8|1682.4|1683.2|1682.8|1682.6|1682.4|3751
1608714950000|2020-12-23 09:15:50|1682.6|1682.2|1682.2|1681.8|1682.8|1682.2|1681.8|1681.4|1545
1608714960000|2020-12-23 09:16:00|1682.4|1682|1682.4|1681.8|1682.6|1682.2|1682.2|1681.8|0
1608714970000|2020-12-23 09:16:10|1682.6|1682|1682.6|1682.2|1682.6|1682.2|1682.6|1682|0
1608714980000|2020-12-23 09:16:20|1682.4|1681.8|1682.2|1681.8|1682.6|1682|1682.2|1681.8|341
1608714990000|2020-12-23 09:16:30|1682|1681.6|1681.8|1681.2|1682|1681.8|1681.6|1680.8|692
1608715000000|2020-12-23 09:16:40|1681.6|1681|1681.6|1681.2|1681.6|1681.2|1681.4|1680.8|0
1608715010000|2020-12-23 09:16:50|1681.4|1681|1681.8|1681.4|1681.8|1681.4|1681.4|1680.8|0
1608715030000|2020-12-23 09:17:10|1682|1681.2|1682.2|1681.6|1682.2|1681.6|1682|1681.2|0
1608715050000|2020-12-23 09:17:30|1682|1681.2|1681.4|1681.2|1682|1681.2|1681.4|1681.2|272
1608715060000|2020-12-23 09:17:40|1681.6|1681.4|1681.6|1681.2|1681.6|1681.4|1681.6|1681.2|209
1608715070000|2020-12-23 09:17:50|1681.4|1680.8|1681.4|1680.8|1681.6|1681.2|1681.2|1680.8|384
1608715080000|2020-12-23 09:18:00|1681.2||1681.2||1681.2||1681.2||0
1608715090000|2020-12-23 09:18:10|1681.4|1681|1681.4|1680.8|1681.6|1681.4|1681.2|1680.8|647
1608715100000|2020-12-23 09:18:20|1681.6|1681|1681.6|1681.2|1681.6|1681.2|1681.4|1680.8|600
1608715110000|2020-12-23 09:18:30|1681.4|1681|1681.6|1681.2|1681.6|1681.4|1681.4|1680.8|2647
1608715120000|2020-12-23 09:18:40|1681.4|1681|1681.6|1681.2|1681.6|1681.2|1681.2|1680.8|1758
1608715140000|2020-12-23 09:19:00|1681.8|1681.4|1682.6|1682|1682.6|1682|1681.8|1681.2|2811
1608715150000|2020-12-23 09:19:10|1682.4|1681.6|1681.6|1681.4|1682.4|1682|1681.2|1681|3149
1608715160000|2020-12-23 09:19:20|1681.4|1681.2|1681.6|1681.2|1681.6|1681.2|1681.4|1681|0
1608715170000|2020-12-23 09:19:30|1681.4|1681|1681.6|1681.2|1681.6|1681.2|1681.2|1681|2429
1608715180000|2020-12-23 09:19:40|1681.4|1681|1681.4|1681|1681.6|1681.2|1681.2|1681|845
1608715190000|2020-12-23 09:19:50|1681.2|1680.8|1680.8|1680.6|1681.2|1680.8|1680.8|1680.4|814
1608715200000|2020-12-23 09:20:00|1680.6|1680.4|1680.4|1680.2|1680.6|1680.6|1680.2|1679.6|2192
1608715210000|2020-12-23 09:20:10||1680||1680||1680.2||1679.8|1545
1608715220000|2020-12-23 09:20:20|1680.6|1680.2|1680.8|1680.4|1680.8|1680.6|1680.4|1680|1658
1608715230000|2020-12-23 09:20:30|1680.6|1680.2|1680.4|1680.2|1680.6|1680.2|1680|1679.8|6645
1608715240000|2020-12-23 09:20:40|1680.6|1680.4|1680.6|1680.2|1680.8|1680.4|1680.2|1679.8|4570
1608715250000|2020-12-23 09:20:50|1680.8|1680.4|1680.6|1680.2|1680.8|1680.4|1680.6|1680.2|1718
1608715260000|2020-12-23 09:21:00|1680.4|1680|1680.4|1680.2|1680.6|1680.2|1680.2|1679.8|2423
1608715270000|2020-12-23 09:21:10|1680.2|1680|1680.6|1680.2|1680.6|1680.4|1680.2|1679.8|4964
1608715280000|2020-12-23 09:21:20||1680.4||1680.4||1680.4||1680.2|0
1608715290000|2020-12-23 09:21:30|1680.8|1680.2|1681.4|1681|1681.6|1681|1680.8|1680.2|666
1608715300000|2020-12-23 09:21:40|1681.2|1680.8|1681|1680.8|1681.2|1680.8|1681|1680.8|957
1608715310000|2020-12-23 09:21:50|||||||||150
1608715320000|2020-12-23 09:22:00|1680.8|1680.6|1680.6|1680.2|1680.8|1680.6|1680.6|1680.2|1197
1608715330000|2020-12-23 09:22:10|1680.4|1680|1680|1679.8|1680.4|1680|1679.6|1679.2|1510
1608715340000|2020-12-23 09:22:20|1680.2|1680|1680|1679.6|1680.6|1680.4|1680|1679.6|4748
1608715350000|2020-12-23 09:22:30|1679.8|1679.8|1680.4|1680|1680.4|1680|1679.8|1679.8|6783
1608715360000|2020-12-23 09:22:40||1680.2||1680.2||1680.2||1680.2|0
1608715370000|2020-12-23 09:22:50|1680.2|1680|1680.4|1680|1681|1680.4|1680.2|1680|2196
1608715400000|2020-12-23 09:23:20|1680.2|1679.8|1679.4|1678.8|1680.2|1679.8|1678.8|1678.4|1823
1608715410000|2020-12-23 09:23:30|1679.8|1679|1679.8|1679.4|1680|1679.6|1679.4|1679|5926
1608715430000|2020-12-23 09:23:50|1680|1679.6|1680.8|1680.2|1680.8|1680.4|1680|1679.6|2246
1608715440000|2020-12-23 09:24:00|1680.6|1679.8|1679.6|1679|1680.6|1679.8|1679.2|1679|2788
1608715450000|2020-12-23 09:24:10|1679.4||1679.4||1679.6||1679.4||0
1608715460000|2020-12-23 09:24:20|1679.6|1678.6|1679.2|1678.6|1679.6|1678.8|1679|1678.6|4
1608715470000|2020-12-23 09:24:30|1679|1678.8|1678.4|1678|1679.2|1678.8|1678.4|1677.8|4332
1608715480000|2020-12-23 09:24:40|1678.6|1677.8|1678.2|1677.8|1678.6|1677.8|1678.2|1677.8|256
1608715490000|2020-12-23 09:24:50|1678.4|1677.6|1678.6|1678.2|1678.6|1678.2|1678.2|1677.6|0
1608715500000|2020-12-23 09:25:00|1678.8|1678.4|1679|1678.4|1679|1678.4|1678.8|1678.4|0
1608715510000|2020-12-23 09:25:10|1678.8|1678.2|1678.6|1678.2|1678.8|1678.4|1678.6|1678.2|400
1608715520000|2020-12-23 09:25:20|1678.8|1678.4|1678.6|1678.2|1678.8|1678.4|1678.6|1678.2|0
1608715530000|2020-12-23 09:25:30|1678.4|1677.8|1678|1677.8|1678.4|1677.8|1677.6|1677.4|1840
1608715540000|2020-12-23 09:25:40|1677.8|1677.6|1678|1677.6|1678.2|1677.8|1677.8|1677.6|60
1608715560000|2020-12-23 09:26:00|1677.8|1677.4|1678|1677.6|1678.2|1678|1677.6|1677|1119
1608715570000|2020-12-23 09:26:10|1677.8|1677.4|1678|1677.6|1678|1677.6|1677.4|1677|296
1608715580000|2020-12-23 09:26:20|1678.2|1677.8|1678|1677.6|1678.6|1678.2|1678|1677.6|468
1608715590000|2020-12-23 09:26:30|1677.8|1677.4|1677.8|1677.2|1677.8|1677.4|1677.4|1677.2|352
1608715600000|2020-12-23 09:26:40|1678|1677.4|1678.2|1677.6|1678.2|1678|1677.8|1677.4|140
1608715610000|2020-12-23 09:26:50|1678.4|1677.8|1678.4|1678|1678.4|1678.2|1678.4|1677.8|765
1608715620000|2020-12-23 09:27:00|1678.2|1677.8|1678.4|1678|1678.4|1678|1678.2|1677.6|0
1608715630000|2020-12-23 09:27:10|1678.6|1678.2|1678.6|1678.2|1678.8|1678.4|1678.6|1678.2|392
1608715640000|2020-12-23 09:27:20|1678.8|1678.4|1678.2|1677.6|1678.8|1678.4|1678.2|1677.6|787
1608715650000|2020-12-23 09:27:30|1678.4|1678|1678.2|1677.6|1678.6|1678|1678.2|1677.6|1403
1608715660000|2020-12-23 09:27:40|1678||1678||1678||1678||0
1608715670000|2020-12-23 09:27:50|1678.2|1677.8|1678.2|1677.8|1678.2|1678|1678|1677.6|753
1608715680000|2020-12-23 09:28:00|1678|1677.6|1678|1677.6|1678|1677.6|1677.8|1677.2|0
1608715690000|2020-12-23 09:28:10|1677.8|1677.4|1677.6|1677.2|1678|1677.6|1677.6|1677.2|401
1608715700000|2020-12-23 09:28:20|1677.8|1677.4|1678|1677.8|1678|1677.8|1677.8|1677.4|0
1608715710000|2020-12-23 09:28:30|1678.2|1678|1678.6|1678.4|1678.8|1678.4|1678.2|1678|1005
1608715720000|2020-12-23 09:28:40|||||||||66
1608715730000|2020-12-23 09:28:50|1678.8|1678.6|1679|1678.8|1679.2|1678.8|1678.8|1678.6|557
1608715740000|2020-12-23 09:29:00|1678.8|1678.6|1678.4|1678|1678.8|1678.6|1678.4|1678|1728
1608715750000|2020-12-23 09:29:10|1678.6|1678.2|1678.8|1678.2|1678.8|1678.2|1678.6|1678.2|0
1608715760000|2020-12-23 09:29:20|1678.6|1678|1678.6|1678.4|1678.8|1678.4|1678.4|1678|399
1608715780000|2020-12-23 09:29:40|1678.8|1678.6|1679|1678.6|1679.4|1679|1678.8|1678.2|821
1608715790000|2020-12-23 09:29:50|1679.2|1678.8|1679|1678.6|1679.4|1678.8|1679|1678.4|0
1608715800000|2020-12-23 09:30:00|1679.2|1678.8|1680.2|1680|1680.4|1680|1679.2|1678.8|697
1608715810000|2020-12-23 09:30:10|1680.4|1680.2|1681.6|1681.2|1682|1681.4|1680.2|1680.2|7671
1608715830000|2020-12-23 09:30:30|1681.8|1681.4|1681.8|1681.4|1682|1681.8|1681.6|1681.2|1754
1608715840000|2020-12-23 09:30:40|1682|1681.6|1682|1681.6|1682|1681.6|1682|1681.6|459
1608715850000|2020-12-23 09:30:50|1681.8|1681.4|1682.8|1682.4|1683|1682.4|1681.8|1681.4|1000
1608715860000|2020-12-23 09:31:00|1682.6|1682.2|1682.4|1681.8|1682.6|1682.2|1682.2|1681.8|467
1608715870000|2020-12-23 09:31:10|1682.2|1682|1682.4|1682.2|1682.4|1682.2|1682.2|1682|0
1608715880000|2020-12-23 09:31:20|1682.2|1682|1682.8|1682.2|1682.8|1682.4|1682.2|1682|396
1608715900000|2020-12-23 09:31:40|1683|1682.4|1683.8|1683.4|1684|1683.6|1682.8|1682.4|3564
1608715910000|2020-12-23 09:31:50|1684|1683.6|1684.2|1683.8|1684.2|1684|1683.8|1683.4|3749
1608715920000|2020-12-23 09:32:00|1683.8|1683.6|1684.2|1683.6|1684.2|1683.8|1683.6|1683.4|1444
1608715930000|2020-12-23 09:32:10|1683.8|1683.4|1683.4|1682.8|1683.8|1683.4|1683.2|1682.8|622
1608715940000|2020-12-23 09:32:20|1683.2|1682.6|1683.4|1683|1683.4|1683|1683|1682.4|188
1608715950000|2020-12-23 09:32:30|1683.2|1682.8|1683|1682.2|1683.2|1682.8|1683|1682.2|208
1608715960000|2020-12-23 09:32:40|1682.8|1682.4|1682.6|1682.2|1682.8|1682.4|1682.6|1682.2|0
1608715970000|2020-12-23 09:32:50|1682.8|1682.4|1682.6|1682.4|1682.8|1682.6|1682.6|1682.2|0
1608715980000|2020-12-23 09:33:00|1682.8|1682.6|1682.8|1682.6|1682.8|1682.6|1682.8|1682.4|0
1608715990000|2020-12-23 09:33:10|1682.6|1682.4|1682.8|1682.4|1682.8|1682.6|1682.6|1682.2|605
1608716000000|2020-12-23 09:33:20|1682.6|1682.2|1682.6|1682.2|1682.8|1682.4|1682.6|1682.2|0
1608716010000|2020-12-23 09:33:30|1682.8|1682.4|1682.8|1682.6|1683|1682.8|1682.8|1682.4|714
1608716020000|2020-12-23 09:33:40|1682.6|1682.4|1682.6|1682.2|1682.8|1682.4|1682.2|1682|2119
1608716030000|2020-12-23 09:33:50|1682.8|1682.4|1682.6|1682.2|1682.8|1682.4|1682.6|1682.2|0
1608716040000|2020-12-23 09:34:00|1682.4|1682|1681.8|1681.4|1682.4|1682|1681.8|1681.4|3399
1608716050000|2020-12-23 09:34:10|1682|1681.6|1682.2|1681.8|1682.2|1681.8|1681.8|1681.4|700
1608716060000|2020-12-23 09:34:20|1682|1681.6|1681.8|1681.4|1682|1681.6|1681.8|1681.4|0
1608716070000|2020-12-23 09:34:30|1682|1681.6|1681.8|1681.4|1682.2|1681.8|1681.8|1681.4|565
1608716080000|2020-12-23 09:34:40|1681.6|1681.2|1682.2|1681.6|1682.2|1681.8|1681.6|1681|1496
1608716090000|2020-12-23 09:34:50||1681.8||1681.6||1682||1681.6|0
1608716110000|2020-12-23 09:35:10|1682|1681.4|1681.4|1680.8|1682|1681.4|1681.4|1680.8|665
1608716120000|2020-12-23 09:35:20|1681.2|1680.6|1681.2|1681|1681.2|1681|1681|1680.4|1563
1608716130000|2020-12-23 09:35:30|1681.4|1680.8|1683|1682.4|1683.2|1682.6|1681.4|1680.8|2292
1608716140000|2020-12-23 09:35:40|1682.8|1682.2|1682.8|1682.4|1682.8|1682.4|1682.6|1682.2|268
1608716150000|2020-12-23 09:35:50|1683|1682.6|1682.8|1682.4|1683|1682.8|1682.8|1682.4|666
1608716160000|2020-12-23 09:36:00|1682.6|1682.6|1682.8|1682.4|1683.2|1682.6|1682.4|1682|553
1608716170000|2020-12-23 09:36:10|1683|1682.6|1683|1682.6|1683.2|1682.8|1682.6|1682.2|1377
1608716180000|2020-12-23 09:36:20|1683.2|1682.8|1683.2|1682.6|1683.2|1682.8|1683|1682.6|0
1608716190000|2020-12-23 09:36:30|1683.4|1682.8|1683.2|1682.6|1683.6|1683.2|1683|1682.6|1302
1608716200000|2020-12-23 09:36:40|1683.4|1682.8|1683.4|1682.8|1683.6|1683|1683.4|1682.8|208
1608716210000|2020-12-23 09:36:50|1683.2|1683|1683.6|1683.4|1683.6|1683.4|1683|1682.8|208
1608716220000|2020-12-23 09:37:00||1683.2||1683.4||1683.4||1683|1
1608716230000|2020-12-23 09:37:10||1683.2||1683.4||1683.4||1683.2|0
1608716240000|2020-12-23 09:37:20|1684.2|1683.6|1684.8|1684.4|1684.8|1684.4|1684|1683.6|2918
1608716250000|2020-12-23 09:37:30|1684.6|1684.2|1684.6|1684.2|1684.8|1684.2|1684.6|1684.2|0
1608716260000|2020-12-23 09:37:40|1684.4|1684|1684.6|1684.2|1684.6|1684.4|1684.2|1684|1515
1608716270000|2020-12-23 09:37:50|1684.4|1684|1684|1683.4|1684.4|1684|1684|1683.4|403
1608716290000|2020-12-23 09:38:10|1683.8|1683.6|1684|1683.6|1684|1683.6|1683.8|1683.6|3
1608716300000|2020-12-23 09:38:20|1683.8|1683.4|1683.4|1683|1683.8|1683.4|1683.4|1683|834
1608716310000|2020-12-23 09:38:30|1683.2|1682.8|1683|1682.6|1683.2|1683|1683|1682.6|2535
1608716320000|2020-12-23 09:38:40|1683.2|1682.8|1683.2|1682.6|1683.2|1683|1683|1682.6|734
1608716330000|2020-12-23 09:38:50||1682.8||1682.8||1682.8||1682.8|0
1608716340000|2020-12-23 09:39:00|1683.4|1683|1683.2|1683|1683.6|1683.2|1683.2|1682.8|723
1608716350000|2020-12-23 09:39:10|1683.4|1683.2|1683.6|1683|1683.6|1683.2|1683.2|1682.8|1707
1608716360000|2020-12-23 09:39:20||1683.2||1683||1683.2||1683|0
1608716370000|2020-12-23 09:39:30|1683.4|1683.2|1683.2|1683|1683.4|1683.2|1683.2|1683|0
1608716380000|2020-12-23 09:39:40|1683|1682.6|1682.8|1682.2|1683.2|1682.6|1682.6|1682.2|1445
1608716390000|2020-12-23 09:39:50|1682.4|1682|1681.6|1681.2|1682.4|1682|1681.6|1681|1517
1608716400000|2020-12-23 09:40:00|1681.2|1681|1682|1681.4|1682|1681.8|1681.2|1681|472
1608716410000|2020-12-23 09:40:10|1681.8|1681.6|1682|1681.6|1682|1681.6|1681.8|1681.4|99
1608716420000|2020-12-23 09:40:20|1682.2|1681.8|1682.4|1681.8|1682.4|1681.8|1682|1681.8|1059
1608716430000|2020-12-23 09:40:30||1682||1682||1682||1682|0
1608716450000|2020-12-23 09:40:50|1682.2|1681.8|1681.8|1681.4|1682.2|1681.8|1681.8|1681.2|1004
1608716460000|2020-12-23 09:41:00|1681.6|1681|1681.4|1681.2|1681.6|1681.2|1681|1680.6|2076
1608716470000|2020-12-23 09:41:10|1681.6|1681.4|1681.8|1681.4|1681.8|1681.4|1681.6|1681.4|92
1608716480000|2020-12-23 09:41:20|1682|1681.6|1682|1681.6|1682.4|1681.8|1682|1681.4|251
1608716490000|2020-12-23 09:41:30|1682.2|1681.8|1682|1681.8|1682.2|1681.8|1682|1681.6|0
1608716500000|2020-12-23 09:41:40|1681.8|1681.6|1682|1681.8|1682|1681.8|1681.8|1681.6|3
1608716510000|2020-12-23 09:41:50||1681.6||1681.8||1681.8||1681.6|0
1608716520000|2020-12-23 09:42:00|1682.4|1682|1682.4|1682|1682.4|1682|1682.4|1682|93
1608716530000|2020-12-23 09:42:10|1682.6|1682.2|1682.8|1682.4|1683|1682.6|1682.6|1682.2|974
1608716540000|2020-12-23 09:42:20|1682.6|1682.2|1682.6|1682.4|1682.8|1682.4|1682.4|1682.2|764
1608716550000|2020-12-23 09:42:30|1682.4|1682.2|1682.2|1681.8|1682.6|1682.2|1682.2|1681.8|1346
1608716560000|2020-12-23 09:42:40|1682.4|1682|1682.6|1682.2|1682.8|1682.4|1682.4|1682|511
1608716570000|2020-12-23 09:42:50|1682.4|1682|1682.6|1682|1682.6|1682.2|1682.2|1682|400
1608716580000|2020-12-23 09:43:00|1682.4|1682.2|1682.6|1682.2|1682.6|1682.2|1682.2|1682|300
1608716590000|2020-12-23 09:43:10|1682.4|1682|1682|1681.6|1682.6|1682.2|1681.8|1681.6|183
1608716600000|2020-12-23 09:43:20|1681.8|1681.4|1681.8|1681.6|1682|1681.6|1681.8|1681.4|201
1608716610000|2020-12-23 09:43:30|1682|1681.8|1682.8|1682.4|1682.8|1682.4|1682|1681.8|405
1608716620000|2020-12-23 09:43:40|1683|1682.6|1683.4|1682.8|1683.4|1683|1683|1682.6|657
1608716630000|2020-12-23 09:43:50|1683.2|1683|1684|1683.6|1684|1683.8|1683.2|1682.8|5173
1608716660000|2020-12-23 09:44:20|1684.2|1683.8|1685|1684.6|1685.2|1685|1684|1683.6|22040
1608716670000|2020-12-23 09:44:30|1684.8|1684.8|1684.8|1684.4|1685|1684.8|1684.2|1683.8|2122
1608716680000|2020-12-23 09:44:40||1684.6||1684.4||1684.6||1684.4|0
1608716690000|2020-12-23 09:44:50|1685|1684.6|1685.2|1684.8|1685.8|1685.4|1685|1684.6|1817
1608716700000|2020-12-23 09:45:00|1685|1684.6|1685|1684.4|1685.6|1685.2|1684.6|1684.4|1493
1608716710000|2020-12-23 09:45:10|1684.6|1684.2|1684.8|1684.2|1684.8|1684.4|1684.4|1684.2|2350
1608716720000|2020-12-23 09:45:20|1684.6|1684.4|1684.6|1684.2|1684.8|1684.4|1684.4|1684|577
1608716730000|2020-12-23 09:45:30|1684.4|1684|1684.8|1684.2|1684.8|1684.4|1684.2|1683.8|2318
1608716740000|2020-12-23 09:45:40|1684.6|1684|1684.8|1684.2|1684.8|1684.4|1684.4|1684|208
1608716760000|2020-12-23 09:46:00|1684.6|1684.4|1684.8|1684.2|1684.8|1684.4|1684.4|1684.2|60
1608716770000|2020-12-23 09:46:10|1685|1684.4|1685.6|1685|1685.6|1685.2|1685|1684.2|828
1608716780000|2020-12-23 09:46:20|1685.4|1684.8|1685.4|1684.8|1685.6|1685|1685|1684.8|476
1608716790000|2020-12-23 09:46:30|1685.6|1685|1685.6|1685.2|1685.8|1685.4|1685.6|1685|253
1608716800000|2020-12-23 09:46:40|1685.8|1685|1686.6|1686.2|1686.6|1686.2|1685.8|1685|3821
1608716810000|2020-12-23 09:46:50|1686.4|1686|1686|1685.6|1686.4|1686|1686|1685.6|252
1608716820000|2020-12-23 09:47:00|1686.2||1686.2||1686.2||1686||0
1608716830000|2020-12-23 09:47:10|1686.4|1686|1686.4|1686|1686.4|1686|1686|1685.6|3828
1608716840000|2020-12-23 09:47:20|1686.6|1686.2|1686.6|1686|1686.6|1686.4|1686.2|1685.8|737
1608716850000|2020-12-23 09:47:30|1686.4|1686.2|1686.6|1686|1686.6|1686.2|1686.4|1686|0
1608716860000|2020-12-23 09:47:40|1686.8|1686.2|1686.4|1685.8|1687|1686.8|1686.2|1685.8|3820
1608716870000|2020-12-23 09:47:50||1686||1686||1686||1685.8|0
1608716880000|2020-12-23 09:48:00|1686.2|1685.8|1686.4|1686|1686.4|1686|1686|1685.6|403
1608716890000|2020-12-23 09:48:10|1686.2|1685.8|1686.4|1686|1686.6|1686|1686|1685.8|712
1608716900000|2020-12-23 09:48:20|1686.6|1686.2|1686.6|1686.4|1686.8|1686.4|1686.6|1686|48
1608716910000|2020-12-23 09:48:30|1686.8|1686.2|1686.6|1686.2|1686.8|1686.4|1686|1685.8|913
1608716920000|2020-12-23 09:48:40|1686.4|1686|1686|1685.6|1686.6|1686|1686|1685.6|435
1608716930000|2020-12-23 09:48:50|1686.2|1685.8|1686.6|1686|1686.6|1686|1686.2|1685.8|0
1608716940000|2020-12-23 09:49:00|1686.4|1686.2|1686.2|1685.6|1686.4|1686.2|1686|1685.6|795
1608716950000|2020-12-23 09:49:10||1685.8||1685.6||1686||1685.6|4
1608716960000|2020-12-23 09:49:20||1685.8||1685.8||1685.8||1685.6|0
1608716970000|2020-12-23 09:49:30|1686|1685.6|1686.2|1685.8|1686.2|1686|1686|1685.6|192
1608716980000|2020-12-23 09:49:40|1686||1686||1686||1686||1382
1608716990000|2020-12-23 09:49:50|1686.2|1686|1685.2|1684.8|1686.4|1686.2|1685|1684.6|5828
1608717000000|2020-12-23 09:50:00|1685.4|1685|1685.6|1685.2|1685.8|1685.4|1685.2|1684.8|266
1608717010000|2020-12-23 09:50:10|1685.4|1685|1685.6|1685.2|1685.6|1685.2|1685.4|1684.8|0
1608717020000|2020-12-23 09:50:20|1685.8|1685.4|1686|1685.4|1686|1685.4|1685.6|1685.2|0
1608717030000|2020-12-23 09:50:30|1685.8|1685.2|1685.6|1685.2|1685.8|1685.2|1685.6|1685.2|0
1608717040000|2020-12-23 09:50:40|1685.4|1685|1685.6|1685.2|1685.6|1685.2|1685.2|1684.8|399
1608717050000|2020-12-23 09:50:50||1685||1685.2||1685.2||1685|0
1608717060000|2020-12-23 09:51:00|1686|1685.4|1686|1685.6|1686|1685.6|1686|1685.4|564
1608717070000|2020-12-23 09:51:10|1685.8|1685.4|1685.2|1684.8|1685.8|1685.4|1685.2|1684.8|608
1608717080000|2020-12-23 09:51:20|1685.4|1685|1685.8|1685.4|1686|1685.6|1685.4|1685|913
1608717090000|2020-12-23 09:51:30|1686|1685.6|1686|1685.6|1686|1685.8|1685.8|1685.6|433
1608717100000|2020-12-23 09:51:40|1685.8|1685.8|1686.4|1686|1686.4|1686|1685.8|1685.8|528
1608717110000|2020-12-23 09:51:50||1686.2||1686||1686.2||1686|194
1608717120000|2020-12-23 09:52:00|1686.2|1686.2|1686|1685.6|1686.4|1686.2|1686|1685.6|1700
1608717130000|2020-12-23 09:52:10|1686.2|1685.8|1686.2|1685.6|1686.4|1686|1686.2|1685.6|1038
1608717140000|2020-12-23 09:52:20|1686|1685.4|1686.4|1686|1686.6|1686.4|1685.8|1685.2|5133
1608717150000|2020-12-23 09:52:30|1686.6|1686.2|1686.6|1686.2|1686.6|1686.2|1686.4|1686.2|0
1608717160000|2020-12-23 09:52:40|1686.4|1686.4|1686.6|1686.4|1686.6|1686.4|1686.4|1686.2|0
1608717180000|2020-12-23 09:53:00|1686.4|1686.2|1686.2|1686|1686.6|1686.2|1685.8|1685.4|2646
1608717190000|2020-12-23 09:53:10|1686.4|1686.2|1686.6|1686.2|1686.8|1686.6|1686|1685.6|1513
1608717200000|2020-12-23 09:53:20|1686.8|1686.4|1686.8|1686.4|1686.8|1686.4|1686.8|1686.4|0
1608717210000|2020-12-23 09:53:30|||||||||187
1608717220000|2020-12-23 09:53:40|1687|1686.6|1686.8|1686.4|1687|1686.8|1686.8|1686.4|82
1608717230000|2020-12-23 09:53:50|1686.6|1686.2|1686.4|1686|1686.8|1686.4|1686.4|1686|160
1608717240000|2020-12-23 09:54:00|1686.6|1686.2|1686.8|1686.4|1687|1686.4|1686.6|1686.2|208
1608717250000|2020-12-23 09:54:10|1686.6|1686.2|1686.8|1686.4|1686.8|1686.4|1686.6|1686.2|620
1608717280000|2020-12-23 09:54:40|1686.6|1686.2|1686.2|1685.8|1686.8|1686.2|1686|1685.6|3257
1608717290000|2020-12-23 09:54:50|1686.4|1686|1686.8|1686.4|1687|1686.6|1686.4|1686|1693
1608717300000|2020-12-23 09:55:00|1686.6|1686.2|1686.4|1686|1686.6|1686.4|1686.2|1685.8|290
1608717310000|2020-12-23 09:55:10|1686.2|1685.8|1686.6|1686|1686.6|1686|1686.2|1685.8|3669
1608717320000|2020-12-23 09:55:20|1686.8|1686.2|1687|1686.6|1687|1686.8|1686.8|1686|506
1608717330000|2020-12-23 09:55:30|1687.2|1686.8|1687.8|1687.2|1688|1687.4|1687.2|1686.6|685
1608717340000|2020-12-23 09:55:40||1687.4||1687.2||1687.4||1687.2|0
1608717350000|2020-12-23 09:55:50|1688|1687.4|1688.2|1687.6|1688.4|1687.6|1687.8|1687.4|1250
1608717360000|2020-12-23 09:56:00|1688.4|1687.8|1688|1687.6|1688.6|1688.2|1688|1687.6|436
1608717370000|2020-12-23 09:56:10|1688.2|1687.8|1688|1687.6|1688.4|1688|1687.8|1687.2|611
1608717380000|2020-12-23 09:56:20|1688.2|1687.8|1688.2|1687.6|1688.4|1688|1688|1687.6|0
1608717390000|2020-12-23 09:56:30|1688.4|1687.8|1688.4|1688|1688.4|1688|1688.2|1687.6|0
1608717400000|2020-12-23 09:56:40|1688.2|1687.8|1688.2|1688|1688.2|1688|1688|1687.6|264
1608717410000|2020-12-23 09:56:50||1687.8||1687.8||1688||1687.8|0
1608717420000|2020-12-23 09:57:00|1688.4|1688|1688.4|1688|1688.8|1688.4|1688.4|1687.8|5003
1608717430000|2020-12-23 09:57:10|1688.2|1687.8|1688.2|1687.8|1688.2|1687.8|1688.2|1687.8|446
1608717440000|2020-12-23 09:57:20|1688|1687.6|1687.2|1686.8|1688.2|1687.6|1687.2|1686.8|3798
1608717450000|2020-12-23 09:57:30|1687.4|1687|1686.2|1685.8|1687.4|1687|1686.2|1685.8|4188
1608717460000|2020-12-23 09:57:40|1686|1685.6|1686.2|1685.6|1686.4|1686.2|1685.8|1685.4|5131
1608717470000|2020-12-23 09:57:50|1686.4|1685.8|1686.2|1685.6|1686.4|1685.8|1685.8|1685.4|2050
1608717480000|2020-12-23 09:58:00|1686|1685.4|1685.8|1685.4|1686|1685.4|1685.6|1685.2|1028
1608717490000|2020-12-23 09:58:10|1686|1685.6|1686.4|1686|1686.4|1686|1685.8|1685.4|425
1608717500000|2020-12-23 09:58:20|1686.2||1686.2||1686.4||1686.2||0
1608717510000|2020-12-23 09:58:30|1686.4|1686.2|1686.2|1686|1686.4|1686.2|1686.2|1685.8|250
1608717520000|2020-12-23 09:58:40|1686.4|1685.8|1685.8|1685.4|1686.4|1685.8|1685.6|1685.4|793
1608717530000|2020-12-23 09:58:50|1685.6|1685.2|1685.8|1685.2|1685.8|1685.4|1685.4|1685|486
1608717550000|2020-12-23 09:59:10|1686|1685.4|1685.8|1685.2|1686.2|1685.4|1685.8|1685.2|10
1608717570000|2020-12-23 09:59:30|1685.6|1685|1685|1684.4|1685.8|1685|1684.8|1684.2|217
1608717580000|2020-12-23 09:59:40|1684.8|1684.2|1684.4|1684|1684.8|1684.2|1684.2|1684|1049
1608717590000|2020-12-23 09:59:50|1684.2|1683.8|1684.2|1683.8|1684.2|1683.8|1684|1683.6|20
1608717600000|2020-12-23 10:00:00|1684.4|1684|1684.6|1684.2|1685|1684.6|1684.2|1683.8|1633
1608717610000|2020-12-23 10:00:10|1684.4|1684|1684.4|1684|1684.6|1684.2|1684.2|1684|431
1608717620000|2020-12-23 10:00:20|1684.2||1684.4||1684.4||1684.2||0
1608717630000|2020-12-23 10:00:30|1684.2||1684.4||1684.4||1684.2||0
1608717640000|2020-12-23 10:00:40|1684.2|1683.8|1683.8|1683.4|1684.2|1683.8|1683.8|1683.4|439
1608717650000|2020-12-23 10:00:50|1684|1683.6|1684.2|1683.8|1684.4|1684|1684|1683.6|206
1608717660000|2020-12-23 10:01:00|1684.4|1684|1684.4|1684|1684.4|1684|1684.2|1683.6|0
1608717670000|2020-12-23 10:01:10|1684.2|1684.2|1684.6|1684.4|1684.8|1684.4|1684.2|1684|387
1608717680000|2020-12-23 10:01:20|1684.8||1684.6||1684.8||1684.6||0
1608717700000|2020-12-23 10:01:40||1684.2||1684.4||1684.4||1684.2|250
1608717710000|2020-12-23 10:01:50|1684.8|1684.6|1685|1684.6|1685.2|1684.8|1684.8|1684.4|1752
1608717720000|2020-12-23 10:02:00|1685.2|1684.8|1685.4|1685|1685.8|1685.4|1685.2|1684.8|458
1608717730000|2020-12-23 10:02:10|1685.6|1684.8|1685.8|1685.2|1685.8|1685.4|1685.6|1684.8|592
1608717740000|2020-12-23 10:02:20|||||||||10
1608717750000|2020-12-23 10:02:30|1685.6||1685.6||1685.6||1685.4||0
1608717760000|2020-12-23 10:02:40||1685.4||1685.4||1685.4||1685.4|0
1608717770000|2020-12-23 10:02:50|1685.4|1685.2|1685.4|1685|1685.4|1685.2|1685.2|1685|1365
1608717780000|2020-12-23 10:03:00||1685.2||1685.2||1685.2||1685.2|0
1608717790000|2020-12-23 10:03:10|1685.2|1685|1685.8|1685.4|1685.8|1685.4|1685.2|1685|179
1608717810000|2020-12-23 10:03:30|1685.6|1685.2|1685.4|1685.2|1685.8|1685.2|1685.4|1685|1208
1608717820000|2020-12-23 10:03:40|1685.6|1685.4|1685.6|1685.4|1685.8|1685.6|1685.6|1685.4|28
1608717840000|2020-12-23 10:04:00|1685.4|1685.2|1685.2|1684.8|1685.6|1685.2|1685|1684.8|1221
1608717850000|2020-12-23 10:04:10|1685.6|1685|1685.8|1685.4|1686.2|1685.8|1685.6|1685|1309
1608717860000|2020-12-23 10:04:20|1686|1685.6|1686|1685.4|1686.2|1685.8|1685.8|1685.4|700
1608717870000|2020-12-23 10:04:30|1686.2|1685.6|1685.8|1685.4|1686.2|1685.8|1685.8|1685.4|0
1608717880000|2020-12-23 10:04:40|1685.6|1685.2|1685.8|1685.4|1686|1685.4|1685.4|1685.2|122
1608717890000|2020-12-23 10:04:50|1686|1685.6|1685.6|1685.2|1686.2|1685.6|1685.4|1685.2|825
1608717900000|2020-12-23 10:05:00|1686|1685.4|1685.8|1685.4|1686|1685.6|1685.6|1685.2|608
1608717910000|2020-12-23 10:05:10|1685.6|1685.2|1685.8|1685.4|1685.8|1685.4|1685.4|1685.2|15
1608717920000|2020-12-23 10:05:20|1686|1685.2|1685.8|1685.4|1686.2|1685.8|1685.8|1685.2|0
1608717930000|2020-12-23 10:05:30|1686|1685.6|1686|1685.6|1686.2|1685.8|1685.8|1685.4|55
1608717940000|2020-12-23 10:05:40|1685.8|1685.4|1685.8|1685.4|1685.8|1685.4|1685.8|1685.4|285
1608717950000|2020-12-23 10:05:50|1686|1685.6|1685.8|1685.4|1686|1685.6|1685.8|1685.4|0
1608717960000|2020-12-23 10:06:00|1686|1685.6|1686.6|1686.2|1686.6|1686.2|1685.8|1685.4|487
1608717970000|2020-12-23 10:06:10|1686.4|1686|1685.8|1685.4|1686.6|1686.2|1685.8|1685.4|727
1608717980000|2020-12-23 10:06:20|||||||||88
1608717990000|2020-12-23 10:06:30|1685.6|1685.2|1685.4|1685|1685.6|1685.2|1685.4|1685|2
1608718000000|2020-12-23 10:06:40||1685.2||1685||1685.2||1685|10
1608718010000|2020-12-23 10:06:50|1685.6|1685.2|1685.6|1685.2|1685.6|1685.4|1685.4|1685|786
1608718020000|2020-12-23 10:07:00|1685.4|1685|1685.4|1685|1685.6|1685.2|1685.4|1685|0
1608718030000|2020-12-23 10:07:10|1685.2||1685.4||1685.4||1685.2||8
1608718040000|2020-12-23 10:07:20|1685.6||1685.4||1685.6||1685.4||0
1608718060000|2020-12-23 10:07:40||1685.2||1685.2||1685.2||1685.2|0
1608718070000|2020-12-23 10:07:50|1685.2|1685|1685.2|1685|1685.4|1685|1685.2|1685|1000
1608718080000|2020-12-23 10:08:00|1685|1684.8|1685.2|1684.6|1685.2|1685|1684.8|1684.6|1238
1608718090000|2020-12-23 10:08:10|1685|1684.8|1685.2|1684.6|1685.2|1684.8|1685|1684.6|0
1608718100000|2020-12-23 10:08:20|1685|1684.8|1685|1684.6|1685|1684.8|1685|1684.6|0
1608718110000|2020-12-23 10:08:30|1685.2|1684.4|1685.2|1684.8|1685.2|1684.8|1684.8|1684.4|1197
1608718120000|2020-12-23 10:08:40|1685|1684.6|1684.4|1684|1685|1684.6|1684.4|1684|302
1608718130000|2020-12-23 10:08:50|1684.8|1684.2|1684.8|1684.4|1685|1684.6|1684.8|1684.2|1
1608718140000|2020-12-23 10:09:00|1685|1684.6|1685.2|1685|1685.4|1685|1685|1684.6|78
1608718150000|2020-12-23 10:09:10|1685.4|1685.2|1685.4|1685|1685.6|1685.4|1685.2|1685|1204
1608718160000|2020-12-23 10:09:20|1685.6|1685.2|1685.4|1685|1685.6|1685.2|1685.4|1685|0
1608718170000|2020-12-23 10:09:30|1685.6||1685.4||1685.6||1685.4||0
1608718180000|2020-12-23 10:09:40|1685.6|1685.2|1685.4|1685|1685.6|1685.2|1685.4|1685|280
1608718190000|2020-12-23 10:09:50|1685.2||1685.4||1685.4||1685.2||500
1608718200000|2020-12-23 10:10:00|1685.2|1684.8|1685.4|1685|1685.4|1685|1685|1684.6|450
1608718210000|2020-12-23 10:10:10||1685.2||1685.2||1685.2||1685.2|0
1608718220000|2020-12-23 10:10:20|1685.2|1685|1685|1684.6|1685.2|1685|1685|1684.6|440
1608718230000|2020-12-23 10:10:30|1685.2||1685||1685.2||1685||40
1608718240000|2020-12-23 10:10:40|1685.2|1685|1685|1684.6|1685.4|1685|1685|1684.6|743
1608718260000|2020-12-23 10:11:00|1685.2|1684.8|1685.2|1684.8|1685.2|1684.8|1685.2|1684.6|180
1608718270000|2020-12-23 10:11:10|1685|1684.6|1685|1684.6|1685.2|1684.6|1685|1684.6|0
1608718280000|2020-12-23 10:11:20|1685.2|1684.8|1685.2|1685|1685.2|1685|1685.2|1684.8|0
1608718290000|2020-12-23 10:11:30|1685.4|1685.2|1685.2|1685|1685.4|1685.2|1685.2|1685|490
1608718300000|2020-12-23 10:11:40|1685.4|1685.2|1685.4|1685|1685.4|1685.2|1685.2|1685|208
1608718310000|2020-12-23 10:11:50|1685.2|1685.2|1685.2|1685|1685.2|1685.2|1685.2|1685|385
1608718320000|2020-12-23 10:12:00|||||||||203
1608718330000|2020-12-23 10:12:10|1685|1684.8|1684|1683.6|1685|1684.8|1684|1683.6|199
1608718340000|2020-12-23 10:12:20||1683.8||1683.6||1683.8||1683.6|0
1608718350000|2020-12-23 10:12:30|1683.8|1683.4|1684|1683.6|1684|1683.8|1683.6|1683.4|1290
1608718360000|2020-12-23 10:12:40|1683.8|1683.8|1684|1683.6|1684|1683.8|1683.8|1683.4|284
1608718370000|2020-12-23 10:12:50|1684.2|1683.8|1683.8|1683.4|1684.2|1683.8|1683.8|1683.4|989
1608718390000|2020-12-23 10:13:10|1683.6|1683.2|1683.6|1683.2|1683.6|1683.2|1683.6|1683.2|164
1608718420000|2020-12-23 10:13:40|1683.4|1683|1683.2|1682.8|1683.4|1683|1683.2|1682.6|2
1608718430000|2020-12-23 10:13:50|||||||||10
1608718440000|2020-12-23 10:14:00|1683|1682.6|1683.8|1683.4|1683.8|1683.4|1683|1682.6|1302
1608718450000|2020-12-23 10:14:10|1684|1683.6|1684.2|1683.6|1684.2|1683.8|1684|1683.6|68
1608718460000|2020-12-23 10:14:20|1684|1683.8|1684.8|1684.2|1685|1684.8|1683.8|1683.4|1911
1608718470000|2020-12-23 10:14:30|1684.6|1684.4|1684.8|1684.2|1684.8|1684.4|1684.4|1684|18
1608718480000|2020-12-23 10:14:40|1684.6|1684|1684.4|1683.8|1684.6|1684|1684.2|1683.8|59
1608718490000|2020-12-23 10:14:50|1684.2|1683.6|1684.2|1683.8|1684.2|1683.8|1684|1683.6|0
1608718500000|2020-12-23 10:15:00|1684|1683.6|1684.2|1683.8|1684.4|1684.2|1684|1683.4|400
1608718510000|2020-12-23 10:15:10|1684.4|1684|1684.2|1683.8|1684.4|1684.2|1684.2|1683.8|1789
1608718520000|2020-12-23 10:15:20|1684|1683.6|1684.2|1683.6|1684.2|1683.8|1683.8|1683.6|948
1608718530000|2020-12-23 10:15:30|1684|1683.4|1683.8|1683.4|1684|1683.6|1683.4|1683.2|1030
1608718540000|2020-12-23 10:15:40|1684|1683.6|1684.2|1684|1684.2|1684|1683.8|1683.4|2
1608718550000|2020-12-23 10:15:50|1684|1683.8|1684.2|1683.6|1684.2|1683.8|1684|1683.6|287
1608718560000|2020-12-23 10:16:00||1683.8||1683.8||1683.8||1683.8|0
1608718570000|2020-12-23 10:16:10|1684|1683.6|1683.8|1683.4|1684|1683.6|1683.8|1683.4|254
1608718580000|2020-12-23 10:16:20|1684|1683.6|1683.4|1682.8|1684|1683.6|1683.2|1682.8|0
1608718590000|2020-12-23 10:16:30|1683.2|1682.6|1682.6|1682.2|1683.2|1682.8|1682.6|1682.2|233
1608718600000|2020-12-23 10:16:40|1682.8|1682.4|1683.2|1682.8|1683.2|1683|1682.6|1682.4|695
1608718620000|2020-12-23 10:17:00|1683||1683||1683||1683||0
1608718650000|2020-12-23 10:17:30|1682.8|1682.6|1683|1682.6|1683|1682.6|1682.8|1682.6|40
1608718660000|2020-12-23 10:17:40|1682.8||1682.8||1683||1682.8||0
1608718670000|2020-12-23 10:17:50|1683|1682.8|1683.2|1682.8|1683.2|1683|1683|1682.8|334
1608718680000|2020-12-23 10:18:00|1683.4|1683|1683.8|1683.2|1683.8|1683.4|1683.4|1682.8|219
1608718690000|2020-12-23 10:18:10|1683.6|1683.4|1684.4|1684|1684.6|1684.2|1683.6|1683.2|1469
1608718700000|2020-12-23 10:18:20|1684.2|1683.8|1684|1683.8|1684.2|1683.8|1683.8|1683.4|200
1608718710000|2020-12-23 10:18:30|1683.8|1683.6|1684|1683.6|1684|1683.8|1683.8|1683.4|394
1608718720000|2020-12-23 10:18:40|1683.8|1683.4|1683.6|1683.4|1683.8|1683.6|1683.6|1683.4|375
1608718730000|2020-12-23 10:18:50|1683.8|1683.6|1684.2|1684|1684.6|1684.2|1683.8|1683.4|836
1608718740000|2020-12-23 10:19:00|1684.4||1684.4||1684.4||1684.2||0
1608718750000|2020-12-23 10:19:10|1684.2|1683.8|1684|1683.6|1684.2|1683.8|1683.8|1683.4|1375
1608718760000|2020-12-23 10:19:20|1684.2|1683.8|1684.2|1684|1684.2|1684|1684|1683.6|475
1608718770000|2020-12-23 10:19:30|1684.4|1684.2|1684.8|1684.4|1685|1684.8|1684.4|1684.2|2404
1608718780000|2020-12-23 10:19:40|1685|1684.6|1685.2|1684.6|1685.2|1684.8|1685|1684.6|0
1608718790000|2020-12-23 10:19:50||1684.8||1684.8||1684.8||1684.8|0
1608718800000|2020-12-23 10:20:00|1685.4||1685||1685.4||1685||0
1608718810000|2020-12-23 10:20:10|1685.2|1685|1685.4|1685.2|1685.6|1685.2|1685.2|1685|748
1608718820000|2020-12-23 10:20:20||1685||1685.2||1685.2||1685|0
1608718830000|2020-12-23 10:20:30|1685.2|1685|1684.8|1684.4|1685.4|1685|1684.6|1684.2|540
1608718840000|2020-12-23 10:20:40|1685.2|1684.6|1685.6|1685|1685.6|1685.2|1685.2|1684.6|288
1608718860000|2020-12-23 10:21:00|1685.4|1684.8|1685.2|1684.8|1685.4|1684.8|1685|1684.8|3
1608718870000|2020-12-23 10:21:10|1685.4|1685|1685|1684.8|1685.6|1685.2|1685|1684.6|0
1608718880000|2020-12-23 10:21:20|1685.2||1685.2||1685.2||1685.2||0
1608718890000|2020-12-23 10:21:30|1685|1684.6|1684.2|1684|1685|1684.6|1684.2|1683.6|1853
1608718910000|2020-12-23 10:21:50|1684.4|1684.2|1684.4|1684|1684.8|1684.4|1684.4|1684|703
1608718930000|2020-12-23 10:22:10|1684.8|1684.2|1684.6|1684.2|1684.8|1684.4|1684.4|1684|44
1608718940000|2020-12-23 10:22:20|1684.8|1684.4|1684.8|1684.2|1684.8|1684.4|1684.8|1684|0
1608718950000|2020-12-23 10:22:30||1684.4||1684.2||1684.4||1684.2|545
1608718960000|2020-12-23 10:22:40|1684.6|1684|1684.4|1684.2|1684.8|1684.4|1684.4|1684|0
1608718970000|2020-12-23 10:22:50|1684.6||1684.6||1684.6||1684.4||200
1608718980000|2020-12-23 10:23:00|1684.8|1684.4|1685.4|1685|1685.6|1685.2|1684.8|1684.2|4096
1608718990000|2020-12-23 10:23:10|1685.6|1685.2|1685.6|1685.2|1685.6|1685.2|1685.6|1685.2|0
1608719000000|2020-12-23 10:23:20|1685.8|1685.4|1685.8|1685.4|1685.8|1685.4|1685.6|1685.4|1019
1608719010000|2020-12-23 10:23:30|1686|1685.6|1686|1685.4|1686.2|1685.8|1685.8|1685.4|926
1608719020000|2020-12-23 10:23:40|1686.2|1685.6|1685.8|1685.4|1686.2|1685.8|1685.6|1685.4|0
1608719030000|2020-12-23 10:23:50|1686|1685.6|1686|1685.6|1686|1685.6|1686|1685.4|0
1608719040000|2020-12-23 10:24:00|1685.8|1685.4|1685.6|1685|1685.8|1685.4|1685.6|1685|17
1608719050000|2020-12-23 10:24:10|1685.4|1685.2|1685.4|1685|1685.4|1685.4|1685.4|1685|0
1608719060000|2020-12-23 10:24:20|1685.6|1685.2|1685.4|1685|1685.6|1685.2|1685.4|1685|0
1608719070000|2020-12-23 10:24:30|1685.6|1685.2|1685.6|1685.4|1686|1685.6|1685.6|1685|830
1608719080000|2020-12-23 10:24:40|1685.8|1685.2|1685.8|1685.6|1685.8|1685.6|1685.6|1685.2|18
1608719090000|2020-12-23 10:24:50|1685.6|1685.4|1685.8|1685.4|1685.8|1685.4|1685.6|1685.2|440
1608719100000|2020-12-23 10:25:00|1685.6|1685.2|1685.6|1685.2|1685.6|1685.2|1685.6|1685.2|400
1608719110000|2020-12-23 10:25:10|1685.8|1685.4|1685.6|1685.2|1685.8|1685.4|1685.6|1685.2|627
1608719140000|2020-12-23 10:25:40|1685.4|1685|1684.8|1684.4|1685.6|1685|1684.6|1684.4|2081
1608719150000|2020-12-23 10:25:50|1684.6|1684.2|1684|1683.6|1684.6|1684.2|1683.8|1683.4|377
1608719160000|2020-12-23 10:26:00|1683.8|1683.4|1684|1683.8|1684|1683.8|1683.6|1683.4|506
1608719170000|2020-12-23 10:26:10|1684.2|1684|1684.2|1683.8|1684.2|1684|1684|1683.6|1961
1608719180000|2020-12-23 10:26:20|1684.4|1684|1684|1683.8|1684.4|1684.2|1684|1683.8|561
1608719190000|2020-12-23 10:26:30|1684.2|1684|1684.4|1684|1684.4|1684.2|1684.2|1684|722
1608719210000|2020-12-23 10:26:50|1684.2|1683.8|1684|1683.8|1684.2|1683.8|1684|1683.8|271
1608719220000|2020-12-23 10:27:00|||||||||455
1608719230000|2020-12-23 10:27:10|1683.8|1683.6|1684|1683.6|1684|1683.8|1683.8|1683.6|0
1608719240000|2020-12-23 10:27:20|1684.2|1683.8|1684|1683.6|1684.4|1684|1684|1683.6|21
1608719250000|2020-12-23 10:27:30|1684.2|1683.8|1684.4|1683.8|1684.4|1684|1684.2|1683.8|0
1608719260000|2020-12-23 10:27:40|1684.6|1684|1684.8|1684.4|1685.2|1684.8|1684.6|1684|1343
1608719270000|2020-12-23 10:27:50|1685|1684.6|1685.2|1684.6|1685.2|1684.8|1685|1684.6|135
1608719280000|2020-12-23 10:28:00|1685|1684.4|1684.8|1684.2|1685|1684.6|1684.6|1684.2|957
1608719290000|2020-12-23 10:28:10|1684.6|1684.4|1684.4|1684|1684.8|1684.4|1684.2|1684|1001
1608719300000|2020-12-23 10:28:20|1684.6|1684.2|1684.4|1684|1684.8|1684.4|1684.4|1684|651
1608719310000|2020-12-23 10:28:30|1684.6|1684.2|1684.6|1684.2|1684.8|1684.4|1684.4|1684|200
1608719320000|2020-12-23 10:28:40|1684.4|1684|1684.4|1684|1684.4|1684|1684.2|1684|249
1608719330000|2020-12-23 10:28:50|1684.2|1683.6|1683|1682.4|1684.4|1683.6|1683|1682.4|1865
1608719350000|2020-12-23 10:29:10|1682.8|1682.2|1682|1681.6|1682.8|1682.2|1681.8|1681.6|640
1608719360000|2020-12-23 10:29:20|1681.8|1681.8|1681.4|1681|1681.8|1681.8|1681.4|1681|625
1608719370000|2020-12-23 10:29:30|1681.6|1681.2|1681.8|1681.2|1681.8|1681.4|1681.6|1681|1833
1608719380000|2020-12-23 10:29:40|1681.6|1681|1681|1680.6|1681.6|1681.2|1681|1680.6|1058
1608719390000|2020-12-23 10:29:50|1680.8|1680.4|1680.4|1680|1680.8|1680.4|1680.4|1680|402
1608719400000|2020-12-23 10:30:00|1680.6|1680.2|1679.2|1678.8|1680.8|1680.4|1679|1678.6|1742
1608719410000|2020-12-23 10:30:10|1679.4|1679|1679.8|1679.6|1680|1679.6|1679.4|1679|2200
1608719420000|2020-12-23 10:30:20|1680|1679.8|1680|1679.8|1680|1679.8|1679.8|1679.6|304
1608719430000|2020-12-23 10:30:30|1680.2|1680|1680.2|1679.6|1680.2|1680|1679.8|1679.6|862
1608719440000|2020-12-23 10:30:40|1680.4|1679.8|1681|1680.6|1681|1680.6|1680.4|1679.8|806
1608719450000|2020-12-23 10:30:50|1680.8|1680.4|1680.8|1680.6|1681|1680.6|1680.8|1680.4|0
1608719460000|2020-12-23 10:31:00|1681|1680.4|1681|1680.6|1681|1680.6|1680.8|1680.4|811
1608719470000|2020-12-23 10:31:10|1680.8|1680.4|1681|1680.8|1681.2|1681|1680.8|1680.4|549
1608719480000|2020-12-23 10:31:20|1681.2|1681|1681.8|1681.4|1681.8|1681.4|1681|1681|785
1608719500000|2020-12-23 10:31:40|1681.6|1681.2|1681.6|1681.4|1681.8|1681.4|1680.6|1680.2|10247
1608719510000|2020-12-23 10:31:50|1681.8|1681.2|1681|1680.6|1681.8|1681.2|1681|1680.6|144
1608719520000|2020-12-23 10:32:00|1681.2|1680.8|1681.4|1681|1681.6|1681|1681.2|1680.6|831
1608719530000|2020-12-23 10:32:10|1681.6||1681.4||1681.6||1681.4||0
1608719540000|2020-12-23 10:32:20|1681.6||1681.6||1681.6||1681.4||0
1608719550000|2020-12-23 10:32:30|1681.4|1681.2|1682.2|1681.8|1682.4|1681.8|1681.4|1681.2|531
1608719560000|2020-12-23 10:32:40|1682||1682.2||1682.2||1682||0
1608719570000|2020-12-23 10:32:50|1682|1681.6|1682|1681.4|1682|1681.6|1682|1681.4|271
1608719580000|2020-12-23 10:33:00|1681.8|1681.2|1681.6|1681|1681.8|1681.4|1681.6|1681|0
1608719590000|2020-12-23 10:33:10|1681.8|1681.2|1681.6|1681|1681.8|1681.4|1681.6|1681|450
1608719600000|2020-12-23 10:33:20|1681.4|1681.2|1681.6|1681|1681.8|1681.4|1681.4|1681|482
1608719610000|2020-12-23 10:33:30|1681.4|1681.2|1680.6|1680.2|1681.6|1681.2|1680.6|1680.2|974
1608719620000|2020-12-23 10:33:40|1680.4|1680|1680.4|1679.8|1680.4|1680|1680.2|1679.8|402
1608719630000|2020-12-23 10:33:50|1680.2||1680.2||1680.2||1680.2||0
1608719640000|2020-12-23 10:34:00|1680|1679.6|1680|1679.8|1680|1679.8|1680|1679.6|450
1608719650000|2020-12-23 10:34:10|1680.2|1680|1680.6|1680.4|1680.6|1680.4|1680.2|1679.8|1025
1608719670000|2020-12-23 10:34:30|1680.8|1680.6|1681.2|1680.8|1681.2|1680.8|1680.8|1680.6|218
1608719680000|2020-12-23 10:34:40|1681|1680.6|1680.2|1680|1681|1680.6|1680|1679.6|8553
1608719690000|2020-12-23 10:34:50|1680|1679.8|1679.8|1679.4|1680|1679.8|1679.6|1678.8|603
1608719700000|2020-12-23 10:35:00|1680|1679.6|1679.8|1679.4|1680|1679.8|1679.8|1679.4|355
1608719710000|2020-12-23 10:35:10||1679.2||1679.4||1679.4||1679.2|0
1608719720000|2020-12-23 10:35:20|1680|1679.2|1679.8|1679.2|1680|1679.2|1679|1678.6|1155
1608719730000|2020-12-23 10:35:30||1679.4||1679.4||1679.4||1679.4|0
1608719740000|2020-12-23 10:35:40||1679.6||1679.4||1679.6||1679.4|0
1608719750000|2020-12-23 10:35:50|1679.6|1679.2|1679.8|1679.2|1679.8|1679.2|1679.4|1679|13
1608719760000|2020-12-23 10:36:00|1679.6|1679|1679.2|1679|1679.6|1679.2|1679.2|1679|1006
1608719770000|2020-12-23 10:36:10|1679|1678.8|1679|1678.8|1679.2|1678.8|1679|1678.8|3
1608719780000|2020-12-23 10:36:20|1679.2|1679|1679.4|1678.8|1679.4|1679.2|1679|1678.8|683
1608719790000|2020-12-23 10:36:30|1679.2||1679||1679.2||1679||0
1608719800000|2020-12-23 10:36:40|1678.8|1678.6|1678|1677.6|1678.8|1678.6|1678|1677.6|828
1608719810000|2020-12-23 10:36:50||1677.4||1677.6||1677.6||1677.4|0
1608719820000|2020-12-23 10:37:00|1677.8|1677.4|1677.6|1677.2|1678|1677.6|1677.4|1677|200
1608719830000|2020-12-23 10:37:10|1677.4|1677|1677.4|1677.2|1677.6|1677.2|1677.2|1677|0
1608719840000|2020-12-23 10:37:20|1677.6|1677|1677.8|1677.4|1678|1677.6|1677.6|1677|1290
1608719850000|2020-12-23 10:37:30|1678|1677.6|1677.6|1677|1678|1677.6|1677|1676.8|834
1608719860000|2020-12-23 10:37:40|1677.8|1677.2|1677.8|1677.4|1678|1677.4|1677.8|1677.2|392
1608719870000|2020-12-23 10:37:50|1678|1677.6|1678.6|1678.2|1678.6|1678.4|1678|1677.4|4588
1608719880000|2020-12-23 10:38:00|1678.8|1678.4|1679|1678.6|1679.2|1678.6|1678.8|1678.4|3611
1608719890000|2020-12-23 10:38:10|1678.8|1678.2|1678.4|1678|1678.8|1678.2|1678.4|1678|394
1608719900000|2020-12-23 10:38:20|1678.6|1678.2|1678.6|1678.2|1678.6|1678.2|1678.6|1678|826
1608719940000|2020-12-23 10:39:00|1678.4||1678.6||1678.6||1678.4||0
1608719950000|2020-12-23 10:39:10|1678.8|1678.4|1678.4|1678.2|1679|1678.6|1678.4|1678.2|969
1608719960000|2020-12-23 10:39:20|1678.6|1678|1678.4|1678.2|1678.6|1678.2|1678.4|1678|0
1608719980000|2020-12-23 10:39:40|1678.6|1678.4|1678.4|1678|1678.6|1678.4|1678.4|1678|258
1608719990000|2020-12-23 10:39:50|1678.2|1678.2|1678.4|1678|1678.4|1678.2|1678.2|1678|710
1608720000000|2020-12-23 10:40:00|1678.2|1677.8|1678|1677.4|1678.2|1677.8|1677.8|1677.4|721
1608720010000|2020-12-23 10:40:10|1677.8||1677.8||1677.8||1677.8||0
1608720020000|2020-12-23 10:40:20||1677.6||1677.6||1677.6||1677.6|0
1608720030000|2020-12-23 10:40:30|1678|1677.8|1678|1677.6|1678|1677.8|1677.8|1677.6|519
1608720040000|2020-12-23 10:40:40|1677.8|1677.4|1677.8|1677.4|1677.8|1677.6|1677.6|1677.4|209
1608720050000|2020-12-23 10:40:50||1677.6||1677.6||1677.6||1677.6|0
1608720060000|2020-12-23 10:41:00|1677.6|1677.4|1677.8|1677.6|1677.8|1677.6|1677.6|1677.4|881
1608720070000|2020-12-23 10:41:10|1677.6|1677.4|1678.4|1678|1678.4|1678.2|1677.6|1677.2|1189
1608720080000|2020-12-23 10:41:20|1678.2|1677.8|1678.2|1677.8|1678.2|1677.8|1678.2|1677.8|0
1608720100000|2020-12-23 10:41:40|1678.4|1678|1678.6|1678.2|1678.8|1678.4|1678.4|1677.8|3274
1608720110000|2020-12-23 10:41:50|1678.8|1678.4|1678.8|1678.6|1678.8|1678.6|1678.8|1678.4|347
1608720120000|2020-12-23 10:42:00|1679|1678.8|1678.6|1678.2|1679.4|1679.2|1678.6|1678.2|726
1608720130000|2020-12-23 10:42:10|1679|1678.4|1679.4|1678.8|1679.6|1679.2|1678.8|1678.2|2087
1608720150000|2020-12-23 10:42:30|1679.2|1679|1679.4|1678.8|1679.4|1679|1679|1678.8|24
1608720160000|2020-12-23 10:42:40|1679.2||1679||1679.2||1679||0
1608720170000|2020-12-23 10:42:50|1679.2|1679|1678.4|1677.8|1679.4|1679|1678.2|1677.8|1009
1608720180000|2020-12-23 10:43:00|1678.6|1678|1678.4|1678|1678.6|1678.2|1678.4|1678|402
1608720190000|2020-12-23 10:43:10|1678.8|1678.2|1678.6|1678.2|1679|1678.8|1678.6|1678.2|23
1608720200000|2020-12-23 10:43:20|1678.8|1678.4|1678.8|1678.4|1679|1678.6|1678.6|1678.2|0
1608720210000|2020-12-23 10:43:30|1678.6||1678.6||1678.8||1678.6||0
1608720220000|2020-12-23 10:43:40|1678.4|1678.2|1678.4|1677.8|1678.4|1678.2|1678.2|1677.8|281
1608720230000|2020-12-23 10:43:50|1678.6|1678|1679.2|1678.6|1679.4|1679.2|1678.6|1678|0
1608720240000|2020-12-23 10:44:00|1679.4|1678.8|1679.4|1678.8|1680|1679.8|1679.2|1678.8|1313
1608720250000|2020-12-23 10:44:10||1679||1678.8||1679||1678.8|0
1608720260000|2020-12-23 10:44:20||1679||1679.2||1679.2||1679|1028
1608720270000|2020-12-23 10:44:30|1679.6|1679.4|1679.6|1679.2|1680|1679.6|1679.6|1679.2|452
1608720280000|2020-12-23 10:44:40|1679.8|1679.4|1679.6|1679.2|1680|1679.4|1679.6|1679.2|0
1608720290000|2020-12-23 10:44:50||1679.4||1679.2||1679.4||1679.2|0
1608720300000|2020-12-23 10:45:00|1679.8|1679.4|1679.8|1679.4|1679.8|1679.6|1679.6|1679.2|1807
1608720310000|2020-12-23 10:45:10|1680|1679.6|1679.8|1679.6|1680.4|1680|1679.8|1679.6|1664
1608720320000|2020-12-23 10:45:20|1680|1679.8|1680|1679.4|1681|1680.4|1680|1679.4|3354
1608720350000|2020-12-23 10:45:50|1679.8|1679|1679.4|1679|1679.8|1679|1679.4|1679|264
1608720360000|2020-12-23 10:46:00|1679.6|1679.2|1679.6|1679|1679.8|1679.4|1679.6|1679|262
1608720370000|2020-12-23 10:46:10|1679.4|1678.8|1679|1678.6|1679.6|1678.8|1679|1678.6|2
1608720380000|2020-12-23 10:46:20|1679.2||1679||1679.2||1679||0
1608720390000|2020-12-23 10:46:30|1678.8|1678.4|1678.8|1678.2|1678.8|1678.4|1678.6|1678.2|0
1608720400000|2020-12-23 10:46:40|1679|1678.4|1679|1678.6|1679|1678.8|1679|1678.4|774
1608720410000|2020-12-23 10:46:50|1678.8|1678.2|1679|1678.6|1679|1678.6|1678.6|1678.2|0
1608720420000|2020-12-23 10:47:00|1678.8|1678.4|1678.8|1678.2|1678.8|1678.4|1678.6|1678.2|3
1608720430000|2020-12-23 10:47:10|1678.6|1678.4|1678.6|1678.2|1678.6|1678.4|1678.4|1678|658
1608720440000|2020-12-23 10:47:20|1678.4|1678|1678.4|1677.8|1678.4|1678|1678.2|1677.8|322
1608720450000|2020-12-23 10:47:30|1678|1677.6|1677.6|1677.2|1678|1677.6|1677.4|1677|948
1608720460000|2020-12-23 10:47:40|1677.8|1677.4|1677.4|1677|1678|1677.8|1677.4|1677|1028
1608720470000|2020-12-23 10:47:50|1677.6|1677.2|1677.6|1677.2|1677.6|1677.4|1677.6|1677.2|150
1608720480000|2020-12-23 10:48:00||1677.4||1677.4||1677.4||1677.2|0
1608720490000|2020-12-23 10:48:10|1677.8|1677.6|1678|1677.6|1678.2|1677.8|1677.6|1677.4|721
1608720510000|2020-12-23 10:48:30|1678.2|1677.8|1678.4|1678|1678.4|1678|1678|1677.8|489
1608720520000|2020-12-23 10:48:40|1678.6|1678.2|1678.2|1677.8|1678.8|1678.4|1678.2|1677.6|1165
1608720530000|2020-12-23 10:48:50|1678.4|1678|1678.4|1677.8|1678.4|1678|1678.4|1677.8|0
1608720540000|2020-12-23 10:49:00|1678.2|1677.6|1677.6|1677.2|1678.2|1677.6|1677|1676.4|517
1608720550000|2020-12-23 10:49:10|1677.8|1677.4|1678|1677.4|1678|1677.4|1677.8|1677.4|0
1608720560000|2020-12-23 10:49:20|1677.8|1677.6|1678|1677.6|1678|1677.6|1677.8|1677.2|0
1608720570000|2020-12-23 10:49:30|1678.2|1677.8|1677.8|1677.4|1678.4|1677.8|1677.8|1677.4|302
1608720580000|2020-12-23 10:49:40|1678||1678||1678||1678||0
1608720590000|2020-12-23 10:49:50|1678.2|1677.6|1678.4|1678.2|1678.8|1678.2|1678.2|1677.6|684
1608720600000|2020-12-23 10:50:00|1678.2|1678|1678|1677.8|1678.4|1678|1678|1677.4|16
1608720610000|2020-12-23 10:50:10|1677.8|1677.6|1677.8|1677.4|1677.8|1677.6|1677.8|1677.4|244
1608720620000|2020-12-23 10:50:20|1677.6|1677.2|1677.8|1677.4|1677.8|1677.4|1677.4|1677|6082
1608720630000|2020-12-23 10:50:30|1677.6||1677.6||1677.6||1677.6||0
1608720640000|2020-12-23 10:50:40|1677.4|1677.2|1677.4|1677|1677.8|1677.2|1677.4|1677|19
1608720650000|2020-12-23 10:50:50|1677.6|1677.2|1677.6|1677|1677.8|1677.4|1677.6|1677|0
1608720660000|2020-12-23 10:51:00|1677.8|1677.2|1677.8|1677.4|1677.8|1677.4|1677.8|1677.2|0
1608720670000|2020-12-23 10:51:10|1678|1677.6|1678.4|1678|1678.8|1678.2|1678|1677.4|1883
1608720680000|2020-12-23 10:51:20|1678.6|1678.2|1678.8|1678.2|1679.2|1678.8|1678.6|1678.2|0
1608720690000|2020-12-23 10:51:30|1679|1678.6|1678.8|1678.2|1679.2|1678.8|1678.8|1678.2|274
1608720700000|2020-12-23 10:51:40|1678.6|1678.4|1679|1678.6|1679|1678.6|1678.6|1678.4|262
1608720710000|2020-12-23 10:51:50|1679.2|1678.8|1679.6|1679|1679.6|1679|1679|1678.6|176
1608720720000|2020-12-23 10:52:00||1679.2||1679.2||1679.2||1679.2|0
1608720730000|2020-12-23 10:52:10|1679.4|1679|1679.2|1678.6|1679.6|1679|1679|1678.6|122
1608720740000|2020-12-23 10:52:20|1679|1678.8|1679.2|1678.8|1679.4|1679|1678.8|1678.2|1232
1608720750000|2020-12-23 10:52:30|1679|1678.6|1678.8|1678.4|1679|1678.6|1678.8|1678.2|24
1608720760000|2020-12-23 10:52:40|1679|1678.6|1678.8|1678.4|1679|1678.6|1678.8|1678.4|180
1608720770000|2020-12-23 10:52:50|1678.6|1678.2|1678.4|1678|1678.8|1678.2|1678.2|1678|105
1608720790000|2020-12-23 10:53:10|1678.6|1678.2|1678.8|1678.2|1678.8|1678.2|1678.6|1678.2|0
1608720800000|2020-12-23 10:53:20|1678.6||1678.6||1678.6||1678.6||0
1608720830000|2020-12-23 10:53:50|1678.4|1678|1679.6|1679.2|1680.2|1680|1678.2|1678|22058
1608720840000|2020-12-23 10:54:00|1679.8|1679.4|1680.2|1679.8|1680.2|1680|1679.8|1679.4|420
1608720850000|2020-12-23 10:54:10|1680.4|1680|1680.8|1680.4|1680.8|1680.6|1680.4|1680|2104
1608720860000|2020-12-23 10:54:20|1680.6|1680.2|1680.6|1680.2|1680.6|1680.2|1680.4|1680|999
1608720870000|2020-12-23 10:54:30|1680.8|1680.4|1680.6|1680|1680.8|1680.6|1680.4|1680|1443
1608720880000|2020-12-23 10:54:40|1680.8|1680.2|1680.8|1680.4|1680.8|1680.4|1680.8|1680.2|0
1608720890000|2020-12-23 10:54:50|1680.6|1680.2|1680.2|1679.8|1680.6|1680.2|1679.6|1679.2|2
1608720900000|2020-12-23 10:55:00|1680.4|1680|1680.6|1680|1680.6|1680.2|1680.4|1679.8|0
1608720910000|2020-12-23 10:55:10|1680.4|1680.2|1680.2|1679.8|1680.6|1680.2|1680.2|1679.8|0
1608720920000|2020-12-23 10:55:20|1680.4|1680|1680.6|1680|1680.6|1680.2|1680.2|1679.8|0
1608720930000|2020-12-23 10:55:30|1680.4|1679.8|1680.2|1679.8|1680.6|1680.2|1680.2|1679.8|0
1608720940000|2020-12-23 10:55:40|1680.4|1680|1680.2|1679.8|1680.6|1680|1680.2|1679.8|0
1608720950000|2020-12-23 10:55:50|1680.4|1680|1680.6|1680.2|1680.6|1680.2|1680.2|1679.8|0
1608720960000|2020-12-23 10:56:00|1680.4|1680|1680.2|1679.8|1680.4|1680.2|1680.2|1679.8|563
1608720970000|2020-12-23 10:56:10|1680.4|1680|1680|1679.6|1680.6|1680|1679.8|1679.4|438
1608720980000|2020-12-23 10:56:20|1679.8|1679.4|1679.6|1679.2|1679.8|1679.4|1679.6|1679.2|23
1608720990000|2020-12-23 10:56:30|1679.4|1679|1679.2|1678.6|1679.4|1679|1679|1678.6|1065
1608721000000|2020-12-23 10:56:40|1679||1679||1679||1679||0
1608721010000|2020-12-23 10:56:50|1678.8|1678.8|1679.4|1679|1679.4|1679|1678.8|1678.8|70
1608721020000|2020-12-23 10:57:00|1679.2||1679.4||1679.4||1679.2||0
1608721030000|2020-12-23 10:57:10|1679.2|1679.2|1679.4|1679.2|1679.4|1679.2|1679.2|1679.2|0
1608721040000|2020-12-23 10:57:20|1679.6|1679.4|1679.8|1679.4|1680.2|1680|1679.6|1679.2|2119
1608721060000|2020-12-23 10:57:40|1680|1679.6|1680.6|1680.2|1680.6|1680.2|1680|1679.6|229
1608721070000|2020-12-23 10:57:50|1680.4|1680|1680.2|1679.8|1680.4|1680.2|1680.2|1679.8|575
1608721080000|2020-12-23 10:58:00|1680.4|1680|1680.2|1679.8|1680.6|1680.2|1680.2|1679.8|0
1608721100000|2020-12-23 10:58:20|1680|1679.6|1680|1679.6|1680|1679.8|1679.8|1679.6|626
1608721110000|2020-12-23 10:58:30|1680.2|1679.8|1680|1679.6|1680.4|1680|1680|1679.6|473
1608721120000|2020-12-23 10:58:40|1679.8|1679.4|1679.8|1679.2|1679.8|1679.6|1679.6|1679.2|738
1608721130000|2020-12-23 10:58:50||1679.4||1679.4||1679.4||1679.2|0
1608721140000|2020-12-23 10:59:00||1679.6||1679.4||1679.6||1679.4|452
1608721150000|2020-12-23 10:59:10|1679.6|1679.2|1679.8|1679.2|1679.8|1679.4|1679.4|1679.2|0
1608721160000|2020-12-23 10:59:20|1679.6|1679|1679.4|1679|1679.6|1679|1679.4|1679|3
1608721170000|2020-12-23 10:59:30|1679.2|1678.8|1678.2|1677.6|1679.4|1678.8|1677.8|1677.4|2998
1608721180000|2020-12-23 10:59:40|1678|1677.4|1677.4|1677.2|1678|1677.4|1677.4|1677.2|200
1608721190000|2020-12-23 10:59:50|1677.6|1677|1678|1677.6|1678|1677.8|1677.6|1677|231
1608721200000|2020-12-23 11:00:00|1677.8|1677.4|1677.8|1677.2|1677.8|1677.4|1677.8|1677.2|2
1608721210000|2020-12-23 11:00:10|1677.6|1677.4|1677.6|1677.2|1677.8|1677.6|1677.6|1677.2|200
1608721220000|2020-12-23 11:00:20|1677.8|1677.4|1677.6|1677.2|1677.8|1677.6|1677.6|1677|381
1608721230000|2020-12-23 11:00:30|1677.4|1676.8|1675.2|1674.2|1677.6|1677|1674.2|1673.8|20725
1608721240000|2020-12-23 11:00:40|1674.8|1674|1673.6|1673.2|1675.2|1674|1673|1672.6|3157
1608721250000|2020-12-23 11:00:50|1673.8|1673.4|1673.8|1673.6|1674|1673.6|1673.8|1673.4|697
1608721260000|2020-12-23 11:01:00|1674|1673.8|1674|1673.4|1674|1673.8|1673.4|1673|1936
1608721270000|2020-12-23 11:01:10|1673.8|1673.2|1674.4|1674|1674.4|1674|1673.6|1673.2|890
1608721280000|2020-12-23 11:01:20|1674.2|1673.8|1674.2|1673.8|1674.4|1674|1674.2|1673.8|5
1608721290000|2020-12-23 11:01:30|1674.4|1674|1674.2|1673.8|1674.4|1674|1674.2|1673.8|179
1608721300000|2020-12-23 11:01:40|1674.4|1674|1674.2|1673.6|1674.4|1674|1674|1673.6|5671
1608721310000|2020-12-23 11:01:50|1674|1673.4|1673.8|1673.2|1674|1673.4|1673.8|1673.2|393
1608721320000|2020-12-23 11:02:00|1674|1673.4|1674.8|1674.2|1675|1674.6|1674|1673.4|3540
1608721330000|2020-12-23 11:02:10|1674.6|1674.4|1674.6|1674|1674.6|1674.4|1674.4|1674|542
1608721340000|2020-12-23 11:02:20|1674.8|1674.2|1674.6|1674.4|1674.8|1674.4|1674.6|1674.2|38
1608721350000|2020-12-23 11:02:30|1674.4|1674.2|1674.4|1674|1674.6|1674.2|1674.2|1674|496
1608721360000|2020-12-23 11:02:40|1674.6|1674.2|1675|1674.4|1675|1674.4|1674.6|1674.2|0
1608721370000|2020-12-23 11:02:50|1675.2|1674.6|1675|1674.6|1675.2|1674.8|1675|1674.6|0
1608721380000|2020-12-23 11:03:00|1675.2|1674.4|1674.8|1674.4|1675.2|1674.6|1674.8|1674.4|124
1608721390000|2020-12-23 11:03:10|1675|1674.6|1675.2|1674.8|1675.2|1674.8|1675|1674.6|0
1608721400000|2020-12-23 11:03:20|1674.8|1674.6|1674.8|1674.4|1674.8|1674.6|1674.8|1674.4|658
1608721410000|2020-12-23 11:03:30|1675|1674.6|1674.8|1674.4|1675.2|1674.8|1674.4|1674|2202
1608721420000|2020-12-23 11:03:40|1674.6|1674.6|1674.6|1674|1674.6|1674.6|1674.4|1674|210
1608721430000|2020-12-23 11:03:50|1674.4||1674.4||1674.4||1674.4||0
1608721450000|2020-12-23 11:04:10|1674.2||1674.2||1674.2||1674.2||0
1608721460000|2020-12-23 11:04:20|1674|1673.8|1673.8|1673.2|1674|1673.8|1673.6|1673.2|287
1608721470000|2020-12-23 11:04:30|1674|1673.6|1674.4|1674|1674.4|1674|1674|1673.6|698
1608721480000|2020-12-23 11:04:40|1674.2|1673.8|1674|1673.6|1674.4|1674.2|1673.6|1673.2|750
1608721490000|2020-12-23 11:04:50|1674.2|1673.8|1674.4|1674|1674.4|1674|1674|1673.6|640
1608721500000|2020-12-23 11:05:00|1674.6|1674.2|1674.4|1674|1674.6|1674.4|1674.4|1674|447
1608721510000|2020-12-23 11:05:10|1674.6||1674.6||1674.6||1674.4||0
1608721520000|2020-12-23 11:05:20|1674.4||1674.4||1674.6||1674.4||0
1608721530000|2020-12-23 11:05:30|1674.6||1674.4||1674.6||1674.4||250
1608721540000|2020-12-23 11:05:40|1674.2|1673.8|1674.2|1673.8|1674.2|1673.8|1674.2|1673.8|2
1608721550000|2020-12-23 11:05:50|1674|1673.6|1674.2|1673.6|1674.2|1673.6|1674|1673.6|0
1608721560000|2020-12-23 11:06:00||1673.8||1674||1674||1673.8|0
1608721570000|2020-12-23 11:06:10||1673.8||1674||1674||1673.8|223
1608721580000|2020-12-23 11:06:20|1674.4|1674.2|1674.6|1674|1674.6|1674.4|1674.4|1674|368
1608721590000|2020-12-23 11:06:30|||||||||382
1608721600000|2020-12-23 11:06:40|1674.4||1674.4||1674.4||1674.4||0
1608721610000|2020-12-23 11:06:50|1674.2||1674.2||1674.2||1674.2||0
1608721620000|2020-12-23 11:07:00|1674.4||1674.4||1674.4||1674.4||60
1608721630000|2020-12-23 11:07:10|1674.2|1673.8|1674.2|1673.8|1674.2|1673.8|1674|1673.8|403
1608721640000|2020-12-23 11:07:20|1674.4|1674|1674.4|1674|1674.4|1674|1674.2|1673.8|0
1608721650000|2020-12-23 11:07:30|1674.2|1674.2|1674.2|1673.8|1674.4|1674.2|1673.8|1673.6|4827
1608721670000|2020-12-23 11:07:50|1674|1673.6|1674.2|1673.6|1674.2|1673.6|1674|1673.6|0
1608721680000|2020-12-23 11:08:00|1674|1673.2|1673.8|1673.2|1674|1673.6|1673.6|1673.2|0
1608721690000|2020-12-23 11:08:10|1673.4|1673|1673.6|1673.2|1673.8|1673.2|1673|1672.6|210
1608721700000|2020-12-23 11:08:20|1673.4|1673|1673.4|1673|1673.6|1673|1673.4|1673|3
1608721710000|2020-12-23 11:08:30|1673.2||1673.4||1673.4||1673.2||0
1608721720000|2020-12-23 11:08:40|1673.2||1673.2||1673.2||1673.2||0
1608721740000|2020-12-23 11:09:00|1673.4|1673.2|1673.4|1673|1673.4|1673.2|1673.4|1673|200
1608721750000|2020-12-23 11:09:10|1673.2|1673.2|1673.4|1673.2|1673.4|1673.2|1673.2|1673|733
1608721760000|2020-12-23 11:09:20|1673.6|1673.4|1673.8|1673.4|1673.8|1673.4|1673.6|1673.4|349
1608721770000|2020-12-23 11:09:30|1673.6|1673.2|1673.4|1673|1673.6|1673.2|1673.4|1673|249
1608721780000|2020-12-23 11:09:40|1673.2|1672.8|1673.4|1673|1673.4|1673|1673|1672.6|236
1608721800000|2020-12-23 11:10:00|1673.6|1673.2|1673.8|1673.2|1673.8|1673.2|1673.6|1673.2|0
1608721810000|2020-12-23 11:10:10|1673.6|1673.4|1673.8|1673.6|1673.8|1673.6|1673.6|1673.4|738
1608721820000|2020-12-23 11:10:20|1674|1673.8|1674|1673.8|1674.4|1674|1674|1673.6|1549
1608721830000|2020-12-23 11:10:30|1674.2|1674|1674.4|1674|1674.4|1674.2|1674.2|1673.8|486
1608721840000|2020-12-23 11:10:40|1674.2|1673.8|1674.2|1673.8|1674.2|1673.8|1674.2|1673.8|0
1608721850000|2020-12-23 11:10:50|1674|1673.6|1674.2|1673.8|1674.2|1673.8|1674|1673.4|245
1608721860000|2020-12-23 11:11:00|1674.4|1674|1674|1673.6|1674.4|1674|1673.8|1673.4|600
1608721870000|2020-12-23 11:11:10|1674.2|1673.8|1674|1673.8|1674.2|1674|1674|1673.6|103
1608721880000|2020-12-23 11:11:20|1674.2|1673.6|1674|1673.6|1674.2|1673.6|1673.8|1673.4|25
1608721890000|2020-12-23 11:11:30|1673.8|1673.4|1674|1673.6|1674|1673.6|1673.6|1673.4|291
1608721900000|2020-12-23 11:11:40|1674.2|1673.8|1674|1673.8|1674.2|1673.8|1674|1673.8|493
1608721920000|2020-12-23 11:12:00|1673.8|1673.6|1673.6|1673.2|1674|1673.6|1673.4|1673|850
1608721930000|2020-12-23 11:12:10|1673.8|1673.4|1674|1673.6|1674|1673.6|1673.8|1673.4|3181
1608721940000|2020-12-23 11:12:20|1673.8|1673.4|1674.2|1673.8|1674.2|1673.8|1673.6|1673.4|782
1608721950000|2020-12-23 11:12:30|1674||1674||1674.2||1674||0
1608721960000|2020-12-23 11:12:40|1673.8|1673.6|1673.6|1673.2|1674|1673.6|1673.6|1673.2|289
1608721970000|2020-12-23 11:12:50|1673.8|1673.4|1674|1673.6|1674|1673.6|1673.6|1673.4|316
1608721980000|2020-12-23 11:13:00|1673.8|1673.4|1674|1673.6|1674|1673.6|1673.6|1673.2|553
1608721990000|2020-12-23 11:13:10|1673.8|1673.4|1674|1673.6|1674|1673.6|1673.6|1673.4|893
1608722000000|2020-12-23 11:13:20|1673.8|1673.4|1673.4|1673.2|1673.8|1673.4|1673.4|1673.2|1146
1608722010000|2020-12-23 11:13:30|1673.6|1673.4|1674.2|1673.8|1674.2|1673.8|1673.6|1673.4|1273
1608722020000|2020-12-23 11:13:40|1674|1673.6|1673.6|1673.2|1674|1673.6|1673.4|1673.2|15
1608722030000|2020-12-23 11:13:50|1673.4|1673|1673.6|1673.2|1673.6|1673.2|1673.2|1672.8|1833
1608722050000|2020-12-23 11:14:10|1673.4|1673|1673.4|1673|1673.4|1673|1673.4|1673|22
1608722060000|2020-12-23 11:14:20|1673.6|1673.2|1673.6|1673.2|1673.6|1673.2|1673.6|1673|599
1608722080000|2020-12-23 11:14:40|1673.4||1673.4||1673.4||1673.4||0
1608722090000|2020-12-23 11:14:50|1673.2|1673|1673|1672.6|1673.2|1673|1672.8|1672.2|928
1608722100000|2020-12-23 11:15:00|1673.2|1672.8|1673|1672.4|1673.2|1672.8|1672.8|1672.4|0
1608722110000|2020-12-23 11:15:10|1672.8|1672.6|1672.8|1672.6|1673|1672.6|1672.8|1672.6|5
1608722120000|2020-12-23 11:15:20|1673|1672.8|1673.2|1672.8|1673.2|1672.8|1673|1672.8|0
1608722130000|2020-12-23 11:15:30|1673|1672.6|1672.8|1672.4|1673|1672.6|1672.8|1672.4|120
1608722140000|2020-12-23 11:15:40|1673|1672.8|1673|1672.8|1673|1672.8|1673|1672.6|383
1608722150000|2020-12-23 11:15:50|1672.8|1672.6|1672.4|1672|1672.8|1672.6|1672.4|1672|228
1608722160000|2020-12-23 11:16:00|1672.2|1671.8|1671.6|1671.2|1672.4|1671.8|1671.6|1671.2|1080
1608722170000|2020-12-23 11:16:10|1671.4|1671|1671.4|1671|1671.4|1671|1671.4|1671|0
1608722180000|2020-12-23 11:16:20|1671.6|1671.2|1671.6|1671.4|1671.6|1671.4|1671.6|1671|4
1608722190000|2020-12-23 11:16:30|1671.8|1671.6|1672|1671.6|1672|1671.8|1671.8|1671.4|234
1608722200000|2020-12-23 11:16:40|1672.4|1671.8|1672.4|1672|1672.4|1672.2|1672.4|1671.8|210
1608722210000|2020-12-23 11:16:50|1672.2|1671.8|1672.4|1671.8|1672.4|1671.8|1672|1671.8|396
1608722220000|2020-12-23 11:17:00|1672.2|1672|1672.4|1672.2|1672.4|1672.2|1672.2|1671.8|0
1608722250000|2020-12-23 11:17:30|1672.6|1672.4|1672.8|1672.4|1673|1672.6|1672.6|1672.4|1079
1608722270000|2020-12-23 11:17:50|1672.6|1672.2|1671.6|1671.2|1672.8|1672.2|1671.6|1671.2|1488
1608722290000|2020-12-23 11:18:10|1671.4|1671|1671.6|1671.2|1671.8|1671.2|1671.2|1670.8|803
1608722300000|2020-12-23 11:18:20|1671.8|1671.4|1671.6|1671.2|1671.8|1671.6|1671.6|1671.2|392
1608722330000|2020-12-23 11:18:50|1671.4|1671|1671|1670.6|1671.4|1671|1671|1670.4|79
1608722350000|2020-12-23 11:19:10|1671.2|1670.8|1671.6|1671.2|1671.8|1671.6|1671.2|1670.6|635
1608722360000|2020-12-23 11:19:20|1671.4|1670.8|1670.8|1670.6|1671.6|1671|1670.8|1670.6|205
1608722370000|2020-12-23 11:19:30|1671|1670.8|1670.8|1670.6|1671|1670.8|1670.8|1670.6|182
1608722380000|2020-12-23 11:19:40|1671|1670.8|1671.4|1671|1671.6|1671.2|1671|1670.8|384
1608722390000|2020-12-23 11:19:50|1671.6|1671.2|1671.6|1671.4|1671.6|1671.4|1671.6|1671|0
1608722400000|2020-12-23 11:20:00|1671.8|1671.6|1671.8|1671.6|1672.2|1671.8|1671.8|1671.4|111
1608722410000|2020-12-23 11:20:10|1672|1671.8|1672.2|1671.8|1672.2|1671.8|1672|1671.8|0
1608722420000|2020-12-23 11:20:20|1672|1672|1672.6|1672.4|1672.6|1672.4|1672|1672|884
1608722430000|2020-12-23 11:20:30|1672.4|1672|1672.4|1671.8|1672.6|1672.4|1672.2|1671.8|3944
1608722440000|2020-12-23 11:20:40|1672.6|1672|1672.6|1672.4|1672.6|1672.4|1672.4|1672|565
1608722450000|2020-12-23 11:20:50|1672.8|1672.6|1673.6|1673.2|1673.6|1673.2|1672.8|1672.6|244
1608722460000|2020-12-23 11:21:00|1673.4|1673|1673.4|1673|1673.4|1673|1673|1672.6|678
1608722470000|2020-12-23 11:21:10|1673.6|1673.2|1673.4|1673|1673.6|1673.2|1673.4|1673|26
1608722480000|2020-12-23 11:21:20|1673.6|1673.2|1673.6|1673.2|1673.6|1673.2|1673.6|1673.2|0
1608722490000|2020-12-23 11:21:30|1673.4|1673|1673.2|1672.6|1673.4|1673|1673|1672.6|2
1608722500000|2020-12-23 11:21:40|1673.4|1672.8|1673|1672.6|1673.4|1673|1672.6|1672.2|2
1608722510000|2020-12-23 11:21:50|1673.2|1672.8|1673|1672.6|1673.4|1673.2|1673|1672.6|430
1608722520000|2020-12-23 11:22:00|1673.2|1672.8|1673.4|1672.8|1673.4|1672.8|1673.2|1672.8|0
1608722530000|2020-12-23 11:22:10|1673.2||1673.2||1673.2||1673.2||0
1608722540000|2020-12-23 11:22:20|1673||1673.4||1673.4||1673||0
1608722550000|2020-12-23 11:22:30|1673.2|1672.6|1673|1672.4|1673.2|1672.6|1672.8|1672.4|3
1608722560000|2020-12-23 11:22:40|1672.8|1672|1672.4|1671.8|1672.8|1672.2|1672.2|1671.8|2900
1608722570000|2020-12-23 11:22:50|1672.6|1672|1673|1672.6|1673.2|1672.6|1672.6|1672|555
1608722590000|2020-12-23 11:23:10|1673.2|1672.8|1673.4|1673|1673.6|1673.2|1673.2|1672.8|893
1608722600000|2020-12-23 11:23:20|1673.6|1673.2|1674.4|1674|1674.4|1674|1673.4|1673.2|2952
1608722610000|2020-12-23 11:23:30|1674.2||1674.4||1674.4||1674.2||0
1608722620000|2020-12-23 11:23:40|1674.2|1673.8|1674.4|1674|1674.4|1674|1674|1673.8|803
1608722630000|2020-12-23 11:23:50|1674.2|1673.8|1675|1674.6|1675|1674.6|1674.2|1673.8|630
1608722640000|2020-12-23 11:24:00|1675.2||1675||1675.2||1675||0
1608722650000|2020-12-23 11:24:10|1675.2||1675||1675.2||1675||0
1608722680000|2020-12-23 11:24:40|1674.8|1674.4|1674.4|1674.2|1674.8|1674.4|1674.4|1674.2|28
1608722690000|2020-12-23 11:24:50|1674.2|1674|1674.2|1673.8|1674.2|1674|1674.2|1673.8|206
1608722700000|2020-12-23 11:25:00|1674||1674||1674||1674||0
1608722720000|2020-12-23 11:25:20|1673.8|1673.6|1674|1673.4|1674|1673.6|1673.8|1673.4|0
1608722730000|2020-12-23 11:25:30|1674.2|1673.6|1674.4|1673.8|1674.6|1674.2|1674|1673.6|404
1608722740000|2020-12-23 11:25:40||1674||1673.8||1674||1673.8|0
1608722750000|2020-12-23 11:25:50||1674||1674||1674||1673.8|0
1608722760000|2020-12-23 11:26:00|1674.2|1673.8|1674.2|1673.8|1674.4|1674|1674.2|1673.8|0
1608722770000|2020-12-23 11:26:10|1674.4|1674|1674.4|1673.8|1674.4|1674|1674.2|1673.8|91
1608722780000|2020-12-23 11:26:20|1674.2||1674.2||1674.2||1674.2||0
1608722790000|2020-12-23 11:26:30|1674|1673.6|1674|1673.4|1674|1673.6|1673.8|1673.4|19
1608722800000|2020-12-23 11:26:40|1673.8||1674||1674||1673.6||0
1608722810000|2020-12-23 11:26:50|1673.8||1673.8||1674||1673.6||600
1608722820000|2020-12-23 11:27:00|1674|1673.6|1674.2|1674|1674.2|1674|1673.8|1673.6|328
1608722830000|2020-12-23 11:27:10|1674|1673.8|1673.8|1673.4|1674|1673.8|1673.8|1673.4|274
1608722840000|2020-12-23 11:27:20|1674||1674||1674||1674||0
1608722850000|2020-12-23 11:27:30|1673.8||1673.8||1673.8||1673.8||0
1608722860000|2020-12-23 11:27:40|1674|1673.6|1674|1673.4|1674.2|1673.8|1674|1673.4|323
1608722870000|2020-12-23 11:27:50|1674.2|1673.6|1674.2|1673.8|1674.2|1673.8|1674.2|1673.6|0
1608722880000|2020-12-23 11:28:00|1674|1673.6|1674.2|1673.8|1674.2|1673.8|1673.8|1673.4|115
1608722890000|2020-12-23 11:28:10|1674|1673.6|1674|1673.4|1674.2|1673.8|1673.8|1673.4|62
1608722910000|2020-12-23 11:28:30|1674.2|1673.6|1674.2|1673.8|1674.2|1673.8|1674|1673.6|970
1608722930000|2020-12-23 11:28:50|1674|1673.6|1673.8|1673.4|1674|1673.6|1673.8|1673.4|827
1608722940000|2020-12-23 11:29:00|1674|1673.6|1673.8|1673.4|1674|1673.6|1673.6|1673.4|453
1608722950000|2020-12-23 11:29:10|1673.6||1673.8||1673.8||1673.6||0
1608722960000|2020-12-23 11:29:20|1673.6|1673.2|1673.8|1673.6|1673.8|1673.6|1673.6|1673.2|1369
1608722970000|2020-12-23 11:29:30|1673.6|1673.4|1673.6|1673.4|1673.6|1673.4|1673.6|1673.4|610
1608722980000|2020-12-23 11:29:40|1673.8||1673.8||1673.8||1673.6||0
1608722990000|2020-12-23 11:29:50|1674|1673.6|1674.2|1674|1674.2|1674|1674|1673.6|195
1608723000000|2020-12-23 11:30:00||1673.8||1673.8||1674||1673.8|0
1608723010000|2020-12-23 11:30:10|1674|1673.6|1673.6|1673.2|1674.2|1673.8|1673.6|1673.2|126
1608723020000|2020-12-23 11:30:20|1673.8|1673.4|1674|1673.6|1674.2|1673.8|1673.8|1673.4|121
1608723030000|2020-12-23 11:30:30|1674.2||1674.2||1674.2||1674||0
1608723040000|2020-12-23 11:30:40|1674.4|1673.8|1674|1673.6|1674.6|1674.2|1674|1673.6|366
1608723050000|2020-12-23 11:30:50|1674.2|1673.8|1674.4|1674.2|1674.6|1674.2|1674.2|1673.8|422
1608723060000|2020-12-23 11:31:00|1674.2|1674|1673.6|1673.2|1674.2|1674|1673.6|1673.2|365
1608723080000|2020-12-23 11:31:20|1673.8|1673.4|1674.2|1673.8|1674.2|1673.8|1673.8|1673.4|1358
1608723090000|2020-12-23 11:31:30||1674||1673.8||1674||1673.8|0
1608723100000|2020-12-23 11:31:40|1674|1673.6|1673.4|1673.2|1674.2|1673.6|1673.4|1673|547
1608723120000|2020-12-23 11:32:00|1673.2|1673|1672.6|1672.2|1673.2|1673|1672.6|1672.2|230
1608723130000|2020-12-23 11:32:10|1672.4|1672|1672.6|1672.2|1672.8|1672.2|1672.4|1672|0
1608723140000|2020-12-23 11:32:20|1672.4|1672|1672.8|1672.6|1672.8|1672.6|1672.2|1672|541
1608723150000|2020-12-23 11:32:30|1673|1672.8|1672.8|1672.2|1673.2|1672.8|1672.6|1672.2|193
1608723160000|2020-12-23 11:32:40|1672.6|1672.4|1672.8|1672.4|1672.8|1672.4|1672.6|1672.2|0
1608723170000|2020-12-23 11:32:50|1672.6|1672.2|1672.8|1672.2|1672.8|1672.4|1672.6|1672.2|0
1608723180000|2020-12-23 11:33:00|1672.6|1672|1672.4|1672|1672.6|1672.2|1672.2|1672|268
1608723190000|2020-12-23 11:33:10|1672.2||1672.2||1672.2||1672.2||401
1608723220000|2020-12-23 11:33:40|1672|1671.8|1672.6|1672.2|1672.6|1672.2|1672|1671.6|2036
1608723230000|2020-12-23 11:33:50|1672.4|1672|1672.4|1672|1672.4|1672|1672.4|1672|0
1608723240000|2020-12-23 11:34:00|1672.6|1672.2|1672.6|1672.2|1673|1672.6|1672.4|1672|1309
1608723250000|2020-12-23 11:34:10|1672.4|1672|1672.2|1671.8|1672.4|1672|1672|1671.8|76
1608723260000|2020-12-23 11:34:20|1672|1671.6|1671.8|1671.4|1672|1671.6|1671.4|1671|690
1608723270000|2020-12-23 11:34:30|1672||1671.8||1672||1671.8||0
1608723280000|2020-12-23 11:34:40|1671.6||1671.6||1671.6||1671.6||0
1608723290000|2020-12-23 11:34:50|1671.8||1671.8||1671.8||1671.8||0
1608723300000|2020-12-23 11:35:00|1671.6|1671.2|1671.6|1671.2|1671.6|1671.2|1671.6|1671.2|2
1608723310000|2020-12-23 11:35:10|1671.4|1671|1671.2|1671|1671.4|1671|1671.2|1671|320
1608723330000|2020-12-23 11:35:30|1671|1670.8|1671.4|1670.8|1671.4|1670.8|1671|1670.6|1241
1608723340000|2020-12-23 11:35:40|1671.2|1671|1671.8|1671.4|1671.8|1671.4|1671.2|1671|1
1608723350000|2020-12-23 11:35:50|1671.6|1671.2|1671.6|1671.2|1671.6|1671.2|1671.6|1671.2|0
1608723360000|2020-12-23 11:36:00|1671.4|1671|1671.4|1671.2|1671.4|1671.2|1671.2|1671|44
1608723370000|2020-12-23 11:36:10|1671.6||1671.4||1671.6||1671.4||0
1608723380000|2020-12-23 11:36:20|1671.6||1671.6||1671.6||1671.6||0
1608723410000|2020-12-23 11:36:50|1671.4|1671|1671.2|1670.8|1671.4|1671|1671|1670.8|428
1608723420000|2020-12-23 11:37:00|1671.4|1671|1671.6|1671.4|1671.8|1671.4|1671.4|1671|750
1608723430000|2020-12-23 11:37:10|1671.4|1671.2|1671|1670.8|1671.4|1671.2|1671|1670.8|144
1608723450000|2020-12-23 11:37:30|1671.2|1671|1671.6|1671.2|1671.6|1671.2|1671.2|1671|169
1608723460000|2020-12-23 11:37:40|1671.4|1671|1671|1670.8|1671.6|1671|1671|1670.6|744
1608723470000|2020-12-23 11:37:50|1670.8|1670.6|1671|1670.8|1671.2|1670.8|1670.8|1670.4|248
1608723480000|2020-12-23 11:38:00|1671.2|1670.6|1670.8|1670.6|1671.2|1670.6|1670.4|1670|967
1608723500000|2020-12-23 11:38:20|1670.6|1670.4|1670.6|1670.2|1670.6|1670.4|1670.4|1670|567
1608723510000|2020-12-23 11:38:30|1670.8|1670.4|1670.8|1670.6|1671|1670.6|1670.6|1670.2|1471
1608723520000|2020-12-23 11:38:40|1670.6|1670.2|1671|1670.6|1671|1670.6|1670.4|1670.2|1041
1608723530000|2020-12-23 11:38:50|1670.8|1670.8|1671.2|1671|1671.2|1671|1670.8|1670.8|1298
1608723540000|2020-12-23 11:39:00|1671.4|1671.2|1671.6|1671.4|1671.8|1671.6|1671|1670.6|2465
1608723550000|2020-12-23 11:39:10|1671.8|1671.2|1672.4|1672|1672.4|1672|1671.6|1671.2|0
1608723560000|2020-12-23 11:39:20|1672.6|1672.2|1673.2|1672.8|1673.4|1672.8|1672.4|1672|400
1608723570000|2020-12-23 11:39:30|1673|1672.6|1673.2|1672.6|1673.2|1672.6|1672.6|1672.4|66
1608723580000|2020-12-23 11:39:40|1673|1672.4|1672.8|1672.4|1673|1672.4|1672.6|1672.4|3
1608723600000|2020-12-23 11:40:00|1672.6|1672|1671.8|1671.2|1672.6|1672.2|1671.6|1671.2|228
1608723610000|2020-12-23 11:40:10|1672|1671.4|1672|1671.6|1672|1671.6|1671.8|1671.4|124
1608723620000|2020-12-23 11:40:20|1671.8|1671.4|1671.8|1671.2|1672|1671.6|1671.6|1671.2|0
1608723630000|2020-12-23 11:40:30|1672|1671.4|1672|1671.6|1672|1671.6|1671.6|1671.2|190
1608723640000|2020-12-23 11:40:40|1671.8|1671.2|1671.8|1671.4|1672|1671.6|1671.6|1671.2|3
1608723650000|2020-12-23 11:40:50|1671.6|1671.2|1671.6|1671.2|1671.8|1671.2|1671.6|1671.2|0
1608723660000|2020-12-23 11:41:00|1671.8|1671.4|1671.6|1671.2|1672|1671.6|1671.6|1671.2|0
1608723670000|2020-12-23 11:41:10|1671.4|1670.8|1671.4|1670.8|1671.6|1671|1671.2|1670.8|0
1608723680000|2020-12-23 11:41:20|1671.6|1671|1671.2|1670.8|1671.8|1671.2|1670.8|1670.6|1330
1608723690000|2020-12-23 11:41:30|1671.4|1671|1671.2|1670.8|1671.6|1671.2|1671|1670.8|1057
1608723720000|2020-12-23 11:42:00|1671|1671|1671.2|1671|1671.2|1671|1671|1671|468
1608723730000|2020-12-23 11:42:10|1671|1670.8|1671.2|1670.8|1671.2|1670.8|1671|1670.8|0
1608723740000|2020-12-23 11:42:20|1671.4|1671|1671.4|1671|1671.4|1671.2|1671.4|1671|789
1608723750000|2020-12-23 11:42:30|1671.2|1670.8|1671.4|1671|1671.4|1671|1671.2|1670.8|0
1608723760000|2020-12-23 11:42:40|1671.2|1670.8|1671.6|1671.2|1671.6|1671.4|1671|1670.8|1061
1608723780000|2020-12-23 11:43:00|1671.4|1671|1671.2|1670.6|1671.6|1671|1670.8|1670.6|960
1608723800000|2020-12-23 11:43:20|1671|1670.2|1671.2|1670.6|1671.2|1670.6|1670.6|1670.2|615
1608723810000|2020-12-23 11:43:30|1671|1670.8|1671.2|1670.8|1671.2|1671|1670.8|1670.6|0
1608723820000|2020-12-23 11:43:40|1671|1671|1671.2|1671|1671.2|1671|1671|1671|0
1608723830000|2020-12-23 11:43:50|||||||||500
1608723840000|2020-12-23 11:44:00|1671.4|1671.2|1671.6|1671.2|1672|1671.8|1671.4|1671.2|156
1608723850000|2020-12-23 11:44:10|1671.8|1671.4|1671.6|1671|1671.8|1671.4|1671.4|1671|0
1608723860000|2020-12-23 11:44:20||1671.2||1671.2||1671.2||1671.2|0
1608723870000|2020-12-23 11:44:30|1671.8|1671.4|1671.8|1671.4|1671.8|1671.6|1671.6|1671.4|256
1608723880000|2020-12-23 11:44:40|1672|1671.6|1672.4|1671.8|1672.4|1672.2|1672|1671.6|1040
1608723890000|2020-12-23 11:44:50|1672.2|1671.6|1671.8|1671.6|1672.2|1671.6|1671.8|1671.6|0
1608723900000|2020-12-23 11:45:00|1672|1671.4|1672|1671.6|1672|1671.6|1671.6|1671.4|424
1608723920000|2020-12-23 11:45:20|1671.8|1671.4|1672|1671.6|1672|1671.6|1671.8|1671.4|0
1608723930000|2020-12-23 11:45:30|1672.2|1671.8|1672.8|1672.4|1673|1672.6|1672.2|1671.8|184
1608723970000|2020-12-23 11:46:10|||||||||747
1608723990000|2020-12-23 11:46:30|1672.6|1672.2|1672.4|1671.8|1672.6|1672.2|1672.4|1671.8|119
1608724000000|2020-12-23 11:46:40|1672.6|1672|1672.6|1672.2|1672.8|1672.4|1672.6|1672|0
1608724010000|2020-12-23 11:46:50|1672.4|1672|1672.8|1672.2|1672.8|1672.2|1672.2|1671.8|990
1608724020000|2020-12-23 11:47:00||1672.4||1672.4||1672.6||1672.2|467
1608724030000|2020-12-23 11:47:10||1672.6||1672.6||1672.6||1672.6|20
1608724040000|2020-12-23 11:47:20||1672.4||1672.6||1672.6||1672.4|0
1608724070000|2020-12-23 11:47:50|1673|1672.8|1673.4|1673|1673.6|1673|1673|1672.8|57
1608724080000|2020-12-23 11:48:00|1673.6|1673.2|1673.6|1673.2|1673.6|1673.2|1673.6|1673.2|0
1608724090000|2020-12-23 11:48:10|1673.4|1673|1673.4|1673|1673.4|1673|1673.4|1673|410
1608724100000|2020-12-23 11:48:20|1673.2||1673.2||1673.2||1673.2||0
1608724140000|2020-12-23 11:49:00|1673|1672.8|1673.2|1673|1673.2|1673|1672.8|1672.4|962
1608724150000|2020-12-23 11:49:10|1673|1672.8|1672.6|1672.2|1673|1672.8|1672.4|1672.2|339
1608724160000|2020-12-23 11:49:20|1672.8|1672.4|1672.8|1672.4|1672.8|1672.6|1672.8|1672.4|0
1608724170000|2020-12-23 11:49:30|1672.6|1672.2|1672.6|1672.2|1672.6|1672.2|1672.6|1672.2|4
1608724190000|2020-12-23 11:49:50|1672.4|1672|1672.6|1672.2|1672.6|1672.2|1672.2|1671.8|226
1608724200000|2020-12-23 11:50:00|1672.4|1672|1672.2|1671.8|1672.6|1672|1672.2|1671.8|22
1608724220000|2020-12-23 11:50:20|1672.4|1672|1672.2|1671.8|1672.6|1672.2|1672.2|1671.8|73
1608724260000|2020-12-23 11:51:00|1672|1671.6|1671.8|1671.4|1672|1671.6|1671.8|1671.4|392
1608724270000|2020-12-23 11:51:10|1672|1671.6|1672.2|1671.8|1672.4|1672|1672|1671.6|260
1608724280000|2020-12-23 11:51:20|1672||1672||1672||1672||0
1608724290000|2020-12-23 11:51:30|1672.2|1672|1672.2|1671.8|1672.6|1672.2|1672.2|1671.8|30
1608724310000|2020-12-23 11:51:50|1672.4|1672|1672.6|1672|1672.6|1672.2|1672.4|1672|0
1608724320000|2020-12-23 11:52:00|1672.4|1671.8|1671.8|1671.4|1672.4|1671.8|1671.8|1671.4|172
1608724350000|2020-12-23 11:52:30|1672|1671.6|1671.6|1671.4|1672|1671.8|1671.6|1671.4|647
1608724360000|2020-12-23 11:52:40|1671.8||1671.8||1671.8||1671.6||0
1608724370000|2020-12-23 11:52:50|1671.6||1671.6||1671.6||1671.6||655
1608724400000|2020-12-23 11:53:20|1671.4|1671.2|1671.4|1671.2|1671.6|1671.2|1671.4|1670.8|16
1608724430000|2020-12-23 11:53:50|1671.6|1671.4|1672|1671.8|1672|1671.8|1671.6|1671.4|743
1608724440000|2020-12-23 11:54:00|1672.2|1672|1672.2|1671.8|1672.6|1672.2|1672.2|1671.8|565
1608724470000|2020-12-23 11:54:30|1672.4|1672|1672.6|1672.4|1672.6|1672.4|1672.4|1671.8|173
1608724490000|2020-12-23 11:54:50|1672.4|1672.2|1672.6|1672.2|1672.6|1672.2|1672.4|1672|0
1608724500000|2020-12-23 11:55:00|1672.4||1672.4||1672.4||1672.4||12
1608724510000|2020-12-23 11:55:10|1672.6|1672.4|1672.6|1672.4|1672.6|1672.4|1672.6|1672.4|452
1608724520000|2020-12-23 11:55:20|1672.8|1672.6|1673.6|1673.2|1673.8|1673.2|1672.8|1672.6|884
1608724530000|2020-12-23 11:55:30|1673.8|1673.4|1673.8|1673.4|1674|1673.6|1673.6|1673.2|400
1608724540000|2020-12-23 11:55:40|1673.6|1673.2|1673.6|1673.2|1673.8|1673.2|1673.4|1673|500
1608724550000|2020-12-23 11:55:50|1673.4|1673.4|1673.4|1673|1673.4|1673.4|1673.4|1673|0
1608724560000|2020-12-23 11:56:00|1673.6|1673.2|1674|1673.6|1674.2|1673.8|1673.6|1673.2|98
1608724570000|2020-12-23 11:56:10|1673.8|1673.8|1674|1673.6|1674|1673.8|1673.8|1673.6|210
1608724580000|2020-12-23 11:56:20|1674.2|1673.8|1674|1673.6|1674.2|1673.8|1674|1673.6|726
1608724590000|2020-12-23 11:56:30|1674.2|1673.8|1674.4|1674|1674.4|1674|1674.2|1673.6|14
1608724610000|2020-12-23 11:56:50|1674.6|1674.2|1674.6|1674|1674.8|1674.4|1674.6|1674|247
1608724630000|2020-12-23 11:57:10||1674.2||1674.2||1674.2||1674.2|0
1608724640000|2020-12-23 11:57:20|1674.4|1674|1674.6|1674|1674.6|1674|1674.2|1673.8|2032
1608724650000|2020-12-23 11:57:30|1674.4|1674.2|1673.8|1673.2|1674.4|1674.4|1673.6|1673.2|272
1608724660000|2020-12-23 11:57:40||1673.4||1673.4||1673.4||1673.4|0
1608724670000|2020-12-23 11:57:50|1674|1673.6|1673.8|1673.2|1674|1673.6|1673.6|1673.2|0
1608724680000|2020-12-23 11:58:00||1673.4||1673.4||1673.4||1673.4|0
1608724690000|2020-12-23 11:58:10|1674|1673.6|1673.8|1673.6|1674|1673.6|1673.8|1673.6|0
1608724700000|2020-12-23 11:58:20|1674|1673.8|1674|1673.8|1674|1673.8|1673.8|1673.6|120
1608724720000|2020-12-23 11:58:40|1673.8|1673.6|1673.8|1673.2|1674|1673.6|1673.8|1673.2|434
1608724730000|2020-12-23 11:58:50|1673.6|1673|1673.4|1673|1673.6|1673|1673.4|1673|0
1608724740000|2020-12-23 11:59:00|1673.6|1673.2|1673.8|1673.4|1673.8|1673.4|1673.4|1673.2|209
1608724750000|2020-12-23 11:59:10|1673.6|1673.2|1673.6|1673.4|1673.6|1673.4|1673.6|1673.2|0
1608724760000|2020-12-23 11:59:20|1673.8|1673.2|1673.8|1673.4|1673.8|1673.4|1673.6|1673.2|0
1608724770000|2020-12-23 11:59:30|1674|1673.6|1673.8|1673.4|1674|1673.8|1673.8|1673.4|900
1608724780000|2020-12-23 11:59:40|1674|1673.6|1674.8|1674.4|1675|1674.6|1674|1673.6|1202
1608724790000|2020-12-23 11:59:50|1675|1674.2|1675.4|1675|1675.4|1675|1675|1674.2|10
1608724800000|2020-12-23 12:00:00|1675.2|1674.8|1674.2|1673.8|1675.2|1674.8|1674|1673.6|21
1608724810000|2020-12-23 12:00:10|1674|1673.6|1673.6|1673.2|1674|1673.6|1673.4|1673|207
1608724820000|2020-12-23 12:00:20|1673.4|1673|1672.8|1672.2|1673.6|1673|1672.6|1672.2|634
1608724830000|2020-12-23 12:00:30|1672.6|1672.4|1673|1672.6|1673|1672.6|1672.6|1672.4|0
1608724840000|2020-12-23 12:00:40|1673.2|1672.8|1673.2|1672.6|1673.6|1673|1673.2|1672.6|85
1608724850000|2020-12-23 12:00:50||1672.8||1672.8||1672.8||1672.6|0
1608724860000|2020-12-23 12:01:00|1673||1673||1673||1673||25
1608724870000|2020-12-23 12:01:10|1673.2|1673|1674|1673.6|1674|1673.6|1673.2|1673|1169
1608724880000|2020-12-23 12:01:20|1673.8|1673.4|1673|1672.6|1674|1673.4|1673|1672.6|1842
1608724890000|2020-12-23 12:01:30|1673.2|1672.8|1673.6|1673.2|1673.6|1673.2|1673.2|1672.6|0
1608724900000|2020-12-23 12:01:40|1673.4|1673|1674|1673.6|1674.2|1673.8|1673.4|1673|500
1608724910000|2020-12-23 12:01:50|1674.2|1673.8|1674|1673.4|1674.2|1673.8|1673.8|1673.4|48
1608724920000|2020-12-23 12:02:00|1673.8|1673.6|1673.6|1673.4|1674|1673.6|1673.6|1673.4|463
1608724930000|2020-12-23 12:02:10|1673.8|1673|1673.6|1673|1674|1673.2|1673.4|1673|3
1608724940000|2020-12-23 12:02:20||1673.2||1673.2||1673.2||1673|0
1608724950000|2020-12-23 12:02:30|1673.4|1673|1674|1673.4|1674|1673.6|1673.4|1673|275
1608724960000|2020-12-23 12:02:40|1673.8|1673.2|1673.6|1673.2|1673.8|1673.2|1673.4|1673|16
1608724970000|2020-12-23 12:02:50|1673.8|1673|1674|1673.4|1674|1673.6|1673.8|1673|0
1608724980000|2020-12-23 12:03:00|1673.8|1673.6|1673.6|1673|1673.8|1673.6|1673.4|1673|2
1608724990000|2020-12-23 12:03:10|1673.8|1673.2|1673.8|1673.4|1674|1673.6|1673.8|1673.2|0
1608725000000|2020-12-23 12:03:20|1673.6|1673.2|1673.6|1673|1673.6|1673.2|1673.6|1673|0
1608725010000|2020-12-23 12:03:30|1673.4|1673.2|1674|1673.4|1674|1673.6|1673.4|1673|84
1608725020000|2020-12-23 12:03:40|1674.2|1673.6|1674.2|1673.8|1674.2|1674|1674.2|1673.6|0
1608725030000|2020-12-23 12:03:50|1674.4|1674|1674.8|1674.2|1674.8|1674.4|1674.4|1674|50
1608725040000|2020-12-23 12:04:00|1674.6|1674.4|1674.8|1674.4|1674.8|1674.4|1674.6|1674.2|121
1608725050000|2020-12-23 12:04:10||1674.2||1674.2||1674.4||1674.2|0
1608725060000|2020-12-23 12:04:20|1674.6|1674.4|1674|1673.6|1674.8|1674.4|1674|1673.6|1023
1608725070000|2020-12-23 12:04:30|1673.8|1673.4|1674|1673.6|1674.2|1673.8|1673.6|1673.2|100
1608725080000|2020-12-23 12:04:40|1674.2|1673.8|1674.4|1674|1674.4|1674|1674|1673.8|10
1608725090000|2020-12-23 12:04:50|1674.6|1674.2|1674.8|1674.4|1675|1674.8|1674.6|1674.2|704
1608725100000|2020-12-23 12:05:00|1674.6|1674.2|1674.6|1674.4|1674.6|1674.4|1674.4|1674.2|292
1608725110000|2020-12-23 12:05:10|1674.8|1674.2|1674.8|1674.4|1674.8|1674.4|1674.8|1674.2|0
1608725120000|2020-12-23 12:05:20|1674.6|1674.2|1674.4|1674.2|1674.8|1674.4|1674.2|1674|6564
1608725130000|2020-12-23 12:05:30|1674.6|1674.4|1674.8|1674.4|1674.8|1674.4|1674.6|1674.4|210
1608725140000|2020-12-23 12:05:40|1674.6|1674.2|1674.6|1674.2|1674.8|1674.4|1674.6|1674.2|20
1608725150000|2020-12-23 12:05:50|1674.8|1674.4|1674.8|1674.4|1674.8|1674.4|1674.8|1674.4|0
1608725160000|2020-12-23 12:06:00|1674.6|1674.6|1674.8|1674.4|1674.8|1674.6|1674.6|1674.4|688
1608725170000|2020-12-23 12:06:10|1674.6|1674.2|1674.6|1674.4|1674.6|1674.4|1674.4|1674.2|1181
1608725180000|2020-12-23 12:06:20|1674.8|1674.6|1674.8|1674.6|1674.8|1674.6|1674.8|1674.6|280
1608725190000|2020-12-23 12:06:30|1674.6|1674.4|1674.6|1674.4|1674.8|1674.4|1674.2|1674|5396
1608725200000|2020-12-23 12:06:40||1674.2||1674.4||1674.4||1674.2|0
1608725210000|2020-12-23 12:06:50|1674.8|1674.6|1675|1674.6|1675|1674.8|1674.8|1674.6|1042
1608725220000|2020-12-23 12:07:00|1674.8|1674.4|1674.8|1674.4|1674.8|1674.4|1674.6|1674.2|461
1608725240000|2020-12-23 12:07:20|1675||1674.8||1675||1674.8||0
1608725250000|2020-12-23 12:07:30|1674.6||1674.8||1674.8||1674.6||95
1608725260000|2020-12-23 12:07:40|||||||||90
1608725270000|2020-12-23 12:07:50|1674.6|1674.2|1674.2|1673.8|1674.6|1674.2|1674|1673.8|4092
1608725280000|2020-12-23 12:08:00|1674|1673.6|1673.8|1673.6|1674|1673.6|1673.8|1673.4|261
1608725310000|2020-12-23 12:08:30|1673.6|1673.4|1674.6|1674.2|1674.6|1674.4|1673.4|1673|11835
1608725320000|2020-12-23 12:08:40|1674.4|1674|1674.6|1674.2|1674.6|1674.2|1674.2|1673.8|789
1608725330000|2020-12-23 12:08:50|1674.8|1674.4|1674.8|1674.2|1674.8|1674.4|1674.6|1674.2|428
1608725340000|2020-12-23 12:09:00|1674.6|1674.4|1674.8|1674.2|1674.8|1674.4|1674.6|1674.2|0
1608725360000|2020-12-23 12:09:20|1674.6|1674|1674.6|1674.2|1674.8|1674.6|1674.4|1674|1673
1608725380000|2020-12-23 12:09:40|1674.4|1674|1674.4|1674.2|1674.4|1674.2|1674.4|1674|0
1608725390000|2020-12-23 12:09:50|1674.6|1674.4|1674.6|1674.2|1674.6|1674.4|1674.6|1674.2|221
1608725400000|2020-12-23 12:10:00|1674.4||1674.4||1674.4||1674.4||0
1608725410000|2020-12-23 12:10:10|1674.2|1674|1674.2|1673.8|1674.4|1674|1673.8|1673.6|2102
1608725430000|2020-12-23 12:10:30||1674||1674||1674||1674|0
1608725440000|2020-12-23 12:10:40|1674|1673.8|1674.2|1673.8|1674.2|1673.8|1674|1673.8|657
1608725450000|2020-12-23 12:10:50|1674|1673.6|1674|1673.8|1674|1673.8|1673.6|1673.4|2362
1608725460000|2020-12-23 12:11:00|1673.8|1673.6|1674|1673.8|1674|1673.8|1673.8|1673.6|745
1608725470000|2020-12-23 12:11:10|1674.2|1674|1674.8|1674.4|1674.8|1674.4|1674.2|1674|367
1608725480000|2020-12-23 12:11:20|1674.6||1674.6||1674.6||1674.6||0
1608725490000|2020-12-23 12:11:30|1674.4|1674.2|1674.2|1673.8|1674.4|1674.2|1674.2|1673.8|273
1608725500000|2020-12-23 12:11:40|1674.4|1674|1674.6|1674|1674.6|1674|1674.4|1674|0
1608725510000|2020-12-23 12:11:50|1674.4|1674.2|1674.4|1674|1674.4|1674.2|1674.4|1674|0
1608725520000|2020-12-23 12:12:00|1674.6|1674.2|1674.6|1674|1674.6|1674.2|1674.6|1674|0
1608725530000|2020-12-23 12:12:10|1674.4|1674.2|1674.4|1674|1674.4|1674.2|1674.2|1673.8|14
1608725540000|2020-12-23 12:12:20|1674.6|1674.2|1674.2|1674|1674.6|1674.2|1674.2|1674|0
1608725550000|2020-12-23 12:12:30|1674.4|1674.2|1674.4|1674|1674.6|1674.2|1674.4|1674|0
1608725560000|2020-12-23 12:12:40|1674.6|1674.2|1674.6|1674.2|1674.6|1674.2|1674.6|1674|0
1608725570000|2020-12-23 12:12:50|1674.8|1674.4|1674.8|1674.4|1675|1674.4|1674.8|1674.4|0
1608725580000|2020-12-23 12:13:00|1674.6|1674.2|1675|1674.8|1675|1674.8|1674.6|1674.2|210
1608725590000|2020-12-23 12:13:10|1675.2|1675|1675.8|1675.4|1675.8|1675.6|1675.2|1674.8|154
1608725600000|2020-12-23 12:13:20|1675.6|1675.6|1677.2|1677|1677.2|1677|1675.6|1675.6|6028
1608725610000|2020-12-23 12:13:30|1677|1676.8|1676.8|1676.4|1677|1676.8|1676.8|1676.4|2146
1608725630000|2020-12-23 12:13:50|1676.6|1676.2|1675.8|1675.2|1676.8|1676.2|1675.8|1675.2|708
1608725640000|2020-12-23 12:14:00|1675.6|1675.4|1675.6|1675.2|1675.6|1675.4|1675.6|1675.2|2
1608725650000|2020-12-23 12:14:10|1675.8|1675.4|1675.8|1675.6|1675.8|1675.6|1675.8|1675.4|2386
1608725660000|2020-12-23 12:14:20|1676|1675.8|1676|1675.6|1676.2|1676|1676|1675.6|136
1608725670000|2020-12-23 12:14:30|1676.2|1675.8|1676.4|1675.8|1676.4|1676|1676.2|1675.6|0
1608725680000|2020-12-23 12:14:40||1676||1676||1676||1675.8|0
1608725690000|2020-12-23 12:14:50|1676.6|1676.2|1676.4|1676|1676.8|1676.2|1676.4|1676|0
1608725700000|2020-12-23 12:15:00|1676.2|1675.8|1676|1675.6|1676.4|1676|1676|1675.6|688
1608725710000|2020-12-23 12:15:10|1676.2|1675.8|1676.6|1676.4|1676.6|1676.4|1676.2|1675.8|1356
1608725720000|2020-12-23 12:15:20|1676.4|1676.2|1676.4|1676|1676.4|1676.2|1676.2|1675.8|197
1608725730000|2020-12-23 12:15:30|1676.6|1676.2|1676.4|1676|1676.6|1676.2|1676.2|1676|0
1608725750000|2020-12-23 12:15:50|1676.6|1676.2|1676.4|1676|1676.6|1676.2|1676.4|1676|59
1608725760000|2020-12-23 12:16:00|1676.2|1675.8|1676.2|1675.8|1676.4|1675.8|1676|1675.6|231
1608725770000|2020-12-23 12:16:10|1676|1675.6|1676|1675.6|1676.2|1675.6|1676|1675.4|6309
1608725780000|2020-12-23 12:16:20|1676.2|1675.8|1676.4|1675.8|1676.4|1676|1676.2|1675.8|400
1608725790000|2020-12-23 12:16:30|1676.2|1676|1676.4|1676|1676.4|1676.2|1676.2|1675.8|344
1608725800000|2020-12-23 12:16:40|1676.2|1676.2|1676.4|1675.8|1676.4|1676.2|1676.2|1675.8|0
1608725810000|2020-12-23 12:16:50||1676||1675.8||1676||1675.8|0
1608725820000|2020-12-23 12:17:00|1676.2|1676|1676.4|1676|1676.4|1676|1676.2|1675.8|142
1608725830000|2020-12-23 12:17:10|1676.2|1675.8|1676.4|1676.2|1676.4|1676.2|1676.2|1675.8|951
1608725840000|2020-12-23 12:17:20||1676||1676||1676||1675.8|0
1608725850000|2020-12-23 12:17:30||1676.2||1676.2||1676.2||1676.2|160
1608725860000|2020-12-23 12:17:40|1676.6|1676|1676.4|1675.8|1676.6|1676|1676.2|1675.8|226
1608725870000|2020-12-23 12:17:50||1676||1676.2||1676.2||1676|334
1608725880000|2020-12-23 12:18:00|1676.6|1676.4|1677|1676.6|1677.2|1676.8|1676.6|1676.4|1665
1608725890000|2020-12-23 12:18:10|1676.8|1676.4|1676.6|1676.2|1677|1676.4|1676.6|1676.2|209
1608725930000|2020-12-23 12:18:50|1676.4|1676|1676|1675.8|1676.6|1676|1676|1675.6|691
1608725940000|2020-12-23 12:19:00|1675.8|1675.6|1675.6|1675.2|1676|1675.6|1675.6|1675.2|867
1608725950000|2020-12-23 12:19:10|1675.8|1675.4|1675.6|1675.2|1675.8|1675.4|1675.4|1675|304
1608725960000|2020-12-23 12:19:20||1675||1675||1675||1675|0
1608725970000|2020-12-23 12:19:30||1675.2||1675||1675.2||1675|0
1608726000000|2020-12-23 12:20:00|1675.2|1674.8|1675.2|1674.8|1675.2|1674.8|1675|1674.6|264
1608726010000|2020-12-23 12:20:10|1675|1674.6|1675.2|1674.8|1675.2|1674.8|1675|1674.6|0
1608726030000|2020-12-23 12:20:30|1675.4|1675|1675.2|1674.8|1675.4|1675.2|1675.2|1674.8|770
1608726040000|2020-12-23 12:20:40|1675|1674.6|1674.8|1674.4|1675|1674.6|1674.8|1674.4|2
1608726060000|2020-12-23 12:21:00|1674.6|1674.2|1674.6|1674.2|1674.6|1674.2|1674.6|1674|0
1608726070000|2020-12-23 12:21:10|1674.4|1674|1674.6|1674.2|1674.6|1674.2|1674.4|1674|0
1608726080000|2020-12-23 12:21:20|1674.4|1674|1674|1673.8|1674.4|1674|1674|1673.8|0
1608726090000|2020-12-23 12:21:30|1674.2||1674.2||1674.2||1674||0
1608726100000|2020-12-23 12:21:40|1674|1674|1674.4|1674|1674.6|1674.2|1674|1673.8|1783
1608726110000|2020-12-23 12:21:50|1674.6|1674.2|1674.4|1674|1674.6|1674.2|1674.4|1674|2
1608726120000|2020-12-23 12:22:00|1674.6|1674.2|1674.6|1674.4|1674.6|1674.4|1674.6|1674.2|0
1608726130000|2020-12-23 12:22:10|1674.8|1674.6|1675.2|1674.6|1675.2|1674.6|1674.8|1674.4|888
1608726140000|2020-12-23 12:22:20|1675|1674.4|1674.8|1674.4|1675|1674.4|1674.6|1674|328
1608726150000|2020-12-23 12:22:30|1675|1674.6|1675|1674.4|1675|1674.8|1674.8|1674.4|102
1608726160000|2020-12-23 12:22:40|1674.8|1674.6|1675|1674.4|1675|1674.6|1674.8|1674.4|602
1608726170000|2020-12-23 12:22:50|1675.2|1674.6|1675.6|1675|1675.6|1675.2|1675.2|1674.6|474
1608726180000|2020-12-23 12:23:00|1675.4|1675.2|1675.6|1675.2|1675.6|1675.2|1675.4|1674.8|0
1608726200000|2020-12-23 12:23:20|1675.8||1675.6||1675.8||1675.6||0
1608726210000|2020-12-23 12:23:30|1676|1675.4|1676|1675.6|1676|1675.6|1676|1675.4|1
1608726230000|2020-12-23 12:23:50||1675.8||1675.6||1675.8||1675.6|18
1608726240000|2020-12-23 12:24:00|1675.8|1675.4|1675.4|1675.2|1675.8|1675.4|1675.4|1675.2|379
1608726250000|2020-12-23 12:24:10|1675.6|1675.4|1675.6|1675.4|1675.6|1675.4|1675.6|1675.4|45
1608726260000|2020-12-23 12:24:20|1675.8|1675.6|1675.8|1675.2|1676|1675.6|1675.6|1675.2|999
1608726270000|2020-12-23 12:24:30|1675.6||1675.8||1675.8||1675.6||0
1608726280000|2020-12-23 12:24:40|1675.6||1675.6||1675.6||1675.6||0
1608726290000|2020-12-23 12:24:50|1675.8|1675.4|1675|1674.6|1675.8|1675.6|1675|1674.6|1631
1608726300000|2020-12-23 12:25:00|1674.8|1674.8|1674.8|1674.4|1674.8|1674.8|1674.8|1674.4|0
1608726320000|2020-12-23 12:25:20|1674.6|1674.2|1674.2|1674|1674.6|1674.2|1674.2|1673.8|612
1608726330000|2020-12-23 12:25:30|1674|1673.8|1674.2|1674|1674.2|1674|1673.8|1673.4|971
1608726340000|2020-12-23 12:25:40|1674.4|1673.8|1674.2|1673.6|1674.4|1673.8|1674|1673.6|0
1608726350000|2020-12-23 12:25:50|1674||1674||1674||1674||0
1608726360000|2020-12-23 12:26:00|1673.8|1673.4|1673.8|1673.2|1674|1673.4|1673.4|1673|5937
1608726370000|2020-12-23 12:26:10|1673.6|1673.4|1673.6|1673.2|1673.6|1673.4|1673.4|1673.2|1007
1608726380000|2020-12-23 12:26:20|1673.4|1673|1673.4|1673|1673.8|1673.4|1673.2|1672.8|691
1608726390000|2020-12-23 12:26:30|1673.6||1673.4||1673.6||1673.4||0
1608726400000|2020-12-23 12:26:40|1673.2|1672.8|1673.2|1672.8|1673.2|1673|1673.2|1672.6|1223
1608726410000|2020-12-23 12:26:50|1673||1673||1673.2||1673||0
1608726420000|2020-12-23 12:27:00|1672.8|1672.6|1672.4|1672|1672.8|1672.6|1672.4|1672|1313
1608726430000|2020-12-23 12:27:10|1672.6|1672.2|1672.4|1672|1672.6|1672.2|1672.4|1672|0
1608726440000|2020-12-23 12:27:20|1672.2|1671.8|1672.2|1671.8|1672.2|1672|1672.2|1671.8|0
1608726450000|2020-12-23 12:27:30|1672.4|1672|1672.6|1672.2|1672.8|1672.4|1672.4|1672|1135
1608726460000|2020-12-23 12:27:40|1672.4|1672|1672.4|1672|1672.6|1672.2|1672.2|1671.6|3
1608726470000|2020-12-23 12:27:50|1672.2|1671.8|1672.2|1671.8|1672.4|1672|1672.2|1671.8|6161
1608726490000|2020-12-23 12:28:10|1672||1672.2||1672.2||1672||0
1608726500000|2020-12-23 12:28:20|1672|1672|1672.2|1671.8|1672.2|1672|1672|1671.8|100
1608726510000|2020-12-23 12:28:30||1672||1672||1672||1672|0
1608726530000|2020-12-23 12:28:50||1671.8||1671.8||1671.8||1671.8|0
1608726540000|2020-12-23 12:29:00|1671.8|1671.6|1672|1671.6|1672|1671.6|1671.8|1671.4|725
1608726550000|2020-12-23 12:29:10|1672.2|1671.8|1673|1672.8|1673|1672.8|1672.2|1671.6|1300
1608726570000|2020-12-23 12:29:30|1672.8|1672.6|1672.8|1672.4|1672.8|1672.6|1672.6|1672|373
1608726580000|2020-12-23 12:29:40|1672.6|1672.2|1672.4|1672|1672.6|1672.2|1672.4|1672|0
1608726590000|2020-12-23 12:29:50|1672.6|1672.2|1672.8|1672.4|1672.8|1672.4|1672.6|1672.2|0
1608726600000|2020-12-23 12:30:00|1672.6|1672.6|1672.6|1672|1672.6|1672.6|1672.6|1672|0
1608726610000|2020-12-23 12:30:10|1672.4|1672.2|1672.4|1672|1672.6|1672.2|1672.4|1672|0
1608726620000|2020-12-23 12:30:20|1672.2|1672.2|1672.6|1672.2|1672.6|1672.2|1672.2|1672.2|80
1608726640000|2020-12-23 12:30:40|1672.8|1672.4|1673|1672.6|1673.2|1673|1672.8|1672.4|1401
1608726650000|2020-12-23 12:30:50|1673.2|1672.8|1673|1672.6|1673.2|1672.8|1673|1672.6|0
1608726660000|2020-12-23 12:31:00|1672.8|1672.4|1672.6|1672.2|1673|1672.4|1672.4|1672|22
1608726670000|2020-12-23 12:31:10|1672.8|1672.4|1673|1672.4|1673|1672.6|1672.6|1672.2|175
1608726680000|2020-12-23 12:31:20|1672.8|1672.2|1672.6|1672.2|1673|1672.6|1672.6|1672.2|0
1608726690000|2020-12-23 12:31:30|1672.4|1672|1672.4|1672|1672.4|1672|1672.4|1671.8|202
1608726720000|2020-12-23 12:32:00|1672.2|1671.8|1672|1671.6|1672.2|1671.8|1672|1671.6|275
1608726730000|2020-12-23 12:32:10||1671.8||1671.6||1671.8||1671.6|15
1608726740000|2020-12-23 12:32:20|1672.2|1671.8|1672.4|1672|1672.4|1672|1672.2|1671.8|168
1608726750000|2020-12-23 12:32:30|1672.2|1671.8|1672.2|1671.8|1672.4|1672|1672|1671.6|1200
1608726760000|2020-12-23 12:32:40|1672|1671.6|1671.8|1671.4|1672|1671.6|1671.8|1671.4|0
1608726770000|2020-12-23 12:32:50|1672|1671.6|1671.8|1671.4|1672|1671.6|1671.8|1671.2|400
1608726790000|2020-12-23 12:33:10|||||||||200
1608726810000|2020-12-23 12:33:30|1671.6|1671.2|1671.6|1671.4|1671.6|1671.4|1671.4|1671|212
1608726850000|2020-12-23 12:34:10|1671.4|1671.2|1671.6|1671.2|1672|1671.6|1671.4|1671.2|455
1608726860000|2020-12-23 12:34:20|1671.4|1671|1671.4|1671|1671.4|1671|1671.2|1671|275
1608726870000|2020-12-23 12:34:30|1671.2|1670.8|1671|1670.6|1671.2|1670.8|1670.8|1670.6|603
1608726880000|2020-12-23 12:34:40||1670.8||1670.8||1670.8||1670.8|0
1608726890000|2020-12-23 12:34:50|||||||||5200
1608726900000|2020-12-23 12:35:00|1671.2|1671|1672|1671.8|1672|1671.8|1671.2|1670.8|1917
1608726910000|2020-12-23 12:35:10|1672.2|1672|1672|1671.6|1672.2|1672|1671.8|1671.4|1004
1608726920000|2020-12-23 12:35:20|1672.2|1671.8|1672.2|1671.6|1672.2|1672|1671.8|1671.4|150
1608726930000|2020-12-23 12:35:30|1672|1671.4|1672.2|1671.8|1672.2|1671.8|1671.8|1671.4|30
1608726940000|2020-12-23 12:35:40||1671.6||1671.6||1671.8||1671.6|10
1608726950000|2020-12-23 12:35:50||1671.8||1671.8||1671.8||1671.8|0
1608726960000|2020-12-23 12:36:00||1671.6||1671.6||1671.8||1671.6|0
1608726970000|2020-12-23 12:36:10||1671.8||1671.6||1671.8||1671.6|0
1608726980000|2020-12-23 12:36:20|1672|1671.4|1671.8|1671.4|1672|1671.4|1671.8|1671.4|403
1608726990000|2020-12-23 12:36:30||1671.6||1671.4||1671.6||1671.4|0
1608727000000|2020-12-23 12:36:40|1671.6||1671.6||1671.6||1671.6||0
1608727010000|2020-12-23 12:36:50|1671.8||1671.6||1671.8||1671.6||0
1608727030000|2020-12-23 12:37:10|1671.8|1671.6|1671.8|1671.4|1671.8|1671.6|1671.6|1671.4|919
1608727040000|2020-12-23 12:37:20|1671.6||1671.8||1671.8||1671.6||0
1608727050000|2020-12-23 12:37:30|1671.6|1671.2|1671.4|1671.2|1671.6|1671.2|1671.4|1671|602
1608727060000|2020-12-23 12:37:40|1671.6|1671.4|1671.6|1671.2|1671.8|1671.4|1671.6|1671.2|178
1608727080000|2020-12-23 12:38:00||1671.4||1671.2||1671.4||1671.2|1
1608727090000|2020-12-23 12:38:10||1671||1671.2||1671.2||1671|0
1608727110000|2020-12-23 12:38:30|1671.4|1671|1671.2|1670.8|1671.6|1671|1671|1670.8|293
1608727120000|2020-12-23 12:38:40|1671|1670.6|1670.2|1670|1671|1670.6|1670.2|1670|5030
1608727130000|2020-12-23 12:38:50|1670|1669.8|1670|1669.6|1670|1669.8|1670|1669.4|3593
1608727140000|2020-12-23 12:39:00|1670.2|1669.8|1670.2|1669.8|1670.2|1669.8|1670|1669.6|1089
1608727150000|2020-12-23 12:39:10|1670|1669.6|1670|1669.4|1670.2|1669.8|1669.4|1669.2|554
1608727180000|2020-12-23 12:39:40|1670.2|1669.6|1670.6|1670.4|1670.6|1670.4|1670.2|1669.6|1862
1608727190000|2020-12-23 12:39:50|1670.4|1670.2|1670.4|1670|1670.6|1670.2|1670.4|1670|69
1608727200000|2020-12-23 12:40:00|1670.6|1670.4|1670.2|1670|1670.6|1670.4|1670.2|1670|1359
1608727210000|2020-12-23 12:40:10|1670.4|1670.2|1670.6|1670.4|1670.6|1670.4|1670.4|1670.2|318
1608727220000|2020-12-23 12:40:20|1670.8|1670.6|1671.2|1670.6|1671.6|1671.2|1670.8|1670.6|1584
1608727230000|2020-12-23 12:40:30|1671|1670.4|1670.8|1670.6|1671.2|1670.6|1670.6|1670.2|0
1608727240000|2020-12-23 12:40:40|1671|1670.8|1671.4|1671|1671.4|1671|1671|1670.8|126
1608727250000|2020-12-23 12:40:50|1671.6|1671.2|1671.4|1671|1671.6|1671.2|1671.4|1671|0
1608727260000|2020-12-23 12:41:00|1671.6|1671.4|1671.8|1671.4|1671.8|1671.6|1671.6|1671|1021
1608727290000|2020-12-23 12:41:30|1671.6|1671.2|1671.4|1671|1671.6|1671.2|1671.4|1671|64
1608727300000|2020-12-23 12:41:40|1671.6|1671.2|1671.8|1671.4|1671.8|1671.4|1671.6|1671.2|26
1608727320000|2020-12-23 12:42:00|1672|1671.6|1672.4|1672|1672.6|1672.2|1672|1671.6|881
1608727340000|2020-12-23 12:42:20|1672.2|1671.8|1672|1671.4|1672.2|1671.8|1671.8|1671.4|231
1608727350000|2020-12-23 12:42:30||1671.6||1671.6||1671.6||1671.6|59
1608727360000|2020-12-23 12:42:40|1672.2|1671.8|1672.2|1671.8|1672.4|1672|1672|1671.4|0
1608727370000|2020-12-23 12:42:50|1672.4|1672|1672.4|1672|1672.4|1672|1672.2|1671.8|0
1608727390000|2020-12-23 12:43:10|1672.6|1672.2|1672.6|1672.4|1672.6|1672.4|1672.6|1672.2|20
1608727400000|2020-12-23 12:43:20|1672.8|1672.6|1672.8|1672.4|1673|1672.6|1672.8|1672.4|1046
1608727410000|2020-12-23 12:43:30|1672.6|1672.2|1672.4|1671.8|1672.8|1672.2|1672.4|1671.8|23
1608727420000|2020-12-23 12:43:40|1672.6|1672|1672.6|1672.2|1672.6|1672.2|1672.6|1672|0
1608727430000|2020-12-23 12:43:50|1672.4|1672|1672.4|1671.8|1672.4|1672|1672.2|1671.8|0
1608727440000|2020-12-23 12:44:00|1672.2|1671.6|1672.2|1671.8|1672.2|1672|1672|1671.4|1172
1608727450000|2020-12-23 12:44:10|1672|1671.6|1672|1671.6|1672|1671.6|1671.8|1671.4|123
1608727460000|2020-12-23 12:44:20|1671.8|1671.4|1672|1671.6|1672|1671.6|1671.8|1671.4|26
1608727490000|2020-12-23 12:44:50|1671.8|1671.4|1671.6|1671.2|1671.8|1671.4|1671.6|1671.2|0
1608727500000|2020-12-23 12:45:00|1671.8|1671.4|1671.6|1671.2|1672|1671.4|1671.6|1671|0
1608727510000|2020-12-23 12:45:10|1671.8|1671.4|1671.4|1671|1671.8|1671.4|1671.4|1671|119
1608727520000|2020-12-23 12:45:20|1671.6|1671.2|1671.8|1671.4|1671.8|1671.4|1671.6|1671.2|23
1608727530000|2020-12-23 12:45:30|1671.6|1671.2|1671.6|1671.2|1671.6|1671.2|1671.6|1671.2|2
1608727540000|2020-12-23 12:45:40|1671.4|1671|1671.6|1671|1671.6|1671.2|1671.4|1671|85
1608727560000|2020-12-23 12:46:00|1671.8|1671.2|1671.6|1671.4|1671.8|1671.4|1671.6|1671.2|0
1608727570000|2020-12-23 12:46:10|1671.8|1671.2|1671.4|1671|1671.8|1671.2|1671.4|1671|500
1608727580000|2020-12-23 12:46:20|1671.2|1670.8|1671.4|1671|1671.4|1671|1671.2|1670.8|0
1608727590000|2020-12-23 12:46:30|1671.2||1671.4||1671.4||1671.2||0
1608727600000|2020-12-23 12:46:40|1671.6|1671.2|1672|1671.6|1672|1671.6|1671.6|1671.2|424
1608727610000|2020-12-23 12:46:50||1671.8||1671.8||1671.8||1671.8|0
1608727620000|2020-12-23 12:47:00|1671.8|1671.6|1671.8|1671.4|1671.8|1671.6|1671.6|1671.2|66
1608727630000|2020-12-23 12:47:10|1671.6|1671.2|1671.2|1670.6|1671.6|1671.2|1671|1670.6|500
1608727640000|2020-12-23 12:47:20|1671.4|1670.8|1671.4|1671|1671.8|1671.4|1671.4|1670.8|88
1608727650000|2020-12-23 12:47:30|1671.6|1671.2|1671.8|1671.2|1671.8|1671.4|1671.4|1671|0
1608727660000|2020-12-23 12:47:40|1671.6|1671|1671.8|1671.2|1671.8|1671.4|1671.4|1671|0
1608727670000|2020-12-23 12:47:50|1671.6|1671|1671.4|1671|1671.8|1671|1671.4|1671|0
1608727690000|2020-12-23 12:48:10|1671.6|1671.2|1672.2|1672|1672.2|1672|1671.6|1671.2|113
1608727700000|2020-12-23 12:48:20||1671.8||1671.8||1671.8||1671.8|0
1608727710000|2020-12-23 12:48:30||1672||1672||1672||1672|0
1608727720000|2020-12-23 12:48:40|1672|1671.8|1672|1671.6|1672|1671.8|1671.8|1671.4|1488
1608727730000|2020-12-23 12:48:50|1671.8|1671.4|1671.6|1671.2|1671.8|1671.4|1671.4|1671|1064
1608727740000|2020-12-23 12:49:00|1671.8|1671.4|1672|1671.6|1672.2|1671.8|1671.6|1671.2|3030
1608727750000|2020-12-23 12:49:10|1671.8|1671.4|1671.8|1671.4|1671.8|1671.4|1671.6|1671.2|880
1608727760000|2020-12-23 12:49:20|1671.6|1671.2|1671.8|1671.4|1671.8|1671.4|1671.6|1671.2|0
1608727770000|2020-12-23 12:49:30|1671.6|1671.2|1671.8|1671.4|1671.8|1671.4|1671.4|1671.2|1220
1608727800000|2020-12-23 12:50:00|1672|1671.6|1672|1671.4|1672.4|1672|1672|1671.4|1418
1608727810000|2020-12-23 12:50:10|1671.6|1671.6|1672|1671.6|1672|1671.6|1671.6|1671.6|250
1608727820000|2020-12-23 12:50:20||1671.4||1671.4||1671.4||1671.4|0
1608727840000|2020-12-23 12:50:40||1671.6||1671.4||1671.6||1671.4|0
1608727850000|2020-12-23 12:50:50||1671.6||1671.6||1671.6||1671.4|0
1608727860000|2020-12-23 12:51:00||1671.4||1671.6||1671.6||1671.4|0
1608727880000|2020-12-23 12:51:20|1671.8|1671.8|1671.8|1671.6|1672|1671.8|1671.8|1671.4|462
1608727890000|2020-12-23 12:51:30||1671.4||1671.4||1671.4||1671.4|0
1608727900000|2020-12-23 12:51:40|1671.6|1671.2|1671.4|1670.8|1671.6|1671.2|1671.4|1670.8|1130
1608727920000|2020-12-23 12:52:00|||||||||24
1608727930000|2020-12-23 12:52:10|1671.2|1670.6|1671|1670.4|1671.2|1670.6|1671|1670.4|689
1608727940000|2020-12-23 12:52:20||1670.6||1670.6||1670.6||1670.6|0
1608727950000|2020-12-23 12:52:30|1670.8|1670.4|1670.8|1670.4|1670.8|1670.4|1670.8|1670.4|0
1608727960000|2020-12-23 12:52:40|1670.6|1670.6|1670.8|1670.6|1670.8|1670.6|1670.6|1670.4|494
1608727990000|2020-12-23 12:53:10|||||||||237
1608728030000|2020-12-23 12:53:50|1671|1670.8|1671.8|1671.4|1672|1671.6|1671|1670.8|1791
1608728040000|2020-12-23 12:54:00|1672||1672||1672||1672||0
1608728050000|2020-12-23 12:54:10|1671.8|1671.2|1671.4|1671|1671.8|1671.2|1671.4|1671|24
1608728060000|2020-12-23 12:54:20||1671.2||1671.2||1671.2||1671.2|23
1608728070000|2020-12-23 12:54:30||1671||1671.2||1671.2||1671|0
1608728080000|2020-12-23 12:54:40||1671||1671||1671||1671|0
1608728090000|2020-12-23 12:54:50||1671.2||1671||1671.2||1671|0
1608728100000|2020-12-23 12:55:00|1671.2|1670.8|1670.6|1670.2|1671.2|1670.8|1670.6|1670.2|371
1608728120000|2020-12-23 12:55:20|1670.8|1670.4|1671|1670.6|1671.2|1670.8|1670.8|1670.4|1164
1608728130000|2020-12-23 12:55:30|1670.8|1670.4|1671.2|1670.6|1671.2|1670.6|1670.6|1670.2|0
1608728140000|2020-12-23 12:55:40|1671|1670.8|1671|1670.6|1671|1670.8|1671|1670.6|0
1608728150000|2020-12-23 12:55:50|1670.8|1670.4|1670.6|1670.4|1671|1670.4|1670.6|1670.4|2
1608728180000|2020-12-23 12:56:20|1670.4|1670.2|1670.6|1670|1670.6|1670.2|1670.2|1669.8|548
1608728190000|2020-12-23 12:56:30|1670.4||1670.4||1670.4||1670.4||0
1608728200000|2020-12-23 12:56:40||1670.2||1670.2||1670.2||1670.2|600
1608728210000|2020-12-23 12:56:50|1670.6|1670|1671|1670.8|1671|1670.8|1670.6|1670|1736
1608728220000|2020-12-23 12:57:00|1670.8|1670.6|1671|1670.6|1671|1670.6|1670.8|1670.4|47
1608728230000|2020-12-23 12:57:10||1670.8||1670.6||1670.8||1670.6|0
1608728240000|2020-12-23 12:57:20|1671.2|1670.8|1671.6|1671.4|1671.6|1671.4|1671.2|1670.8|455
1608728250000|2020-12-23 12:57:30|1671.4|1671.2|1671|1670.6|1671.4|1671.2|1670.8|1670.6|1294
1608728260000|2020-12-23 12:57:40|1671.2|1670.8|1671.4|1670.8|1671.6|1671|1671|1670.6|718
1608728270000|2020-12-23 12:57:50||1671||1671||1671||1670.8|0
1608728280000|2020-12-23 12:58:00|1671.2|1670.8|1671.4|1671|1671.4|1671|1671.2|1670.8|65
1608728290000|2020-12-23 12:58:10|1671.2|1670.8|1671.4|1670.8|1671.4|1671|1671.2|1670.8|0
1608728300000|2020-12-23 12:58:20|1671.2|1670.6|1670.8|1670.4|1671.2|1670.8|1670.8|1670.4|1341
1608728310000|2020-12-23 12:58:30|||||||||500
1608728320000|2020-12-23 12:58:40|||||||||50
1608728340000|2020-12-23 12:59:00|1670.6|1670.6|1670.8|1670.4|1670.8|1670.6|1670.6|1670.2|346
1608728350000|2020-12-23 12:59:10|1671|1670.6|1671.4|1671|1671.4|1671|1671|1670.6|311
1608728360000|2020-12-23 12:59:20||1670.8||1671||1671||1670.8|0
1608728380000|2020-12-23 12:59:40|1671.6|1671.2|1671.8|1671.2|1671.8|1671.6|1671.4|1671|930
1608728390000|2020-12-23 12:59:50||1671.4||1671.4||1671.4||1671.4|0
1608728400000|2020-12-23 13:00:00|1672|1671.2|1671.8|1671.4|1672|1671.8|1671.8|1671.2|628
1608728410000|2020-12-23 13:00:10|1671.6|1671.2|1671.6|1671.4|1671.8|1671.4|1671.6|1671.2|0
1608728420000|2020-12-23 13:00:20|1671.8|1671.6|1672.4|1672|1672.4|1672|1671.8|1671.6|749
1608728440000|2020-12-23 13:00:40|1672.6|1672.2|1672.4|1672.2|1672.6|1672.2|1672.4|1672.2|1
1608728450000|2020-12-23 13:00:50|1672.6|1672.4|1672.6|1672.4|1672.6|1672.4|1672.4|1672.4|400
1608728460000|2020-12-23 13:01:00|1672.4|1672.2|1672.4|1672|1672.6|1672.2|1672.4|1672|381
1608728470000|2020-12-23 13:01:10|1672.2|1671.8|1672.4|1671.8|1672.4|1672|1671.8|1671.4|392
1608728480000|2020-12-23 13:01:20|1672.2|1671.6|1672|1671.4|1672.2|1671.6|1671.8|1671.4|58
1608728490000|2020-12-23 13:01:30|1671.8|1671.6|1671.8|1671.4|1671.8|1671.6|1671.6|1671.4|0
1608728500000|2020-12-23 13:01:40||1671.2||1671.4||1671.4||1671.2|540
1608728510000|2020-12-23 13:01:50|1672|1671.6|1672|1671.6|1672.2|1672|1672|1671.4|2272
1608728520000|2020-12-23 13:02:00|1671.8|1671.4|1672|1671.6|1672.2|1671.8|1671.8|1671.4|0
1608728530000|2020-12-23 13:02:10|1672.2|1671.8|1672|1671.4|1672.2|1671.8|1671.8|1671.4|0
1608728560000|2020-12-23 13:02:40|1671.8|1671.2|1671.6|1671.2|1672|1671.4|1671.6|1671|20
1608728580000|2020-12-23 13:03:00|1671.4|1671|1671|1670.4|1671.4|1671|1670.8|1670.4|877
1608728590000|2020-12-23 13:03:10|1670.8|1670.6|1671|1670.8|1671|1670.8|1670.8|1670.6|230
1608728600000|2020-12-23 13:03:20|1671.2|1671|1671.6|1671.2|1671.6|1671.2|1671.2|1671|250
1608728610000|2020-12-23 13:03:30||1671.4||1671.4||1671.4||1671.4|0
1608728620000|2020-12-23 13:03:40|1671.8|1671.6|1671.6|1671.2|1672|1671.6|1671.6|1671.2|0
1608728630000|2020-12-23 13:03:50|1671.8|1671.4|1671.6|1671.2|1672|1671.6|1671.6|1671.2|0
1608728640000|2020-12-23 13:04:00|1671.8|1671.4|1673.2|1673|1673.4|1673|1671.8|1671.4|5534
1608728650000|2020-12-23 13:04:10|1673.4|1673.2|1673.4|1673.2|1673.6|1673.2|1673.4|1673.2|18
1608728660000|2020-12-23 13:04:20|1673.6||1673.4||1673.6||1673.4||20
1608728670000|2020-12-23 13:04:30|1673.2|1673|1673|1672.6|1673.2|1673|1673|1672.6|714
1608728680000|2020-12-23 13:04:40|1673.2|1672.8|1673|1672.6|1673.2|1672.8|1673|1672.6|600
1608728690000|2020-12-23 13:04:50||1672.8||1672.8||1672.8||1672.8|0
1608728710000|2020-12-23 13:05:10|1673.2|1673|1673.4|1672.8|1673.4|1673|1673|1672.8|2083
1608728720000|2020-12-23 13:05:20|1673.6|1673|1673.4|1673|1673.6|1673.4|1673.4|1672.8|1066
1608728730000|2020-12-23 13:05:30||1673.2||1673.2||1673.2||1673|0
1608728740000|2020-12-23 13:05:40|1673.2|1673|1673.2|1672.8|1673.2|1673|1673.2|1672.8|429
1608728750000|2020-12-23 13:05:50|1673.4|1673|1673.4|1673.2|1673.6|1673.2|1673.4|1673|105
1608728760000|2020-12-23 13:06:00|1673.6||1673.4||1673.6||1673.4||0
1608728770000|2020-12-23 13:06:10|1673.2|1673|1673.4|1673|1673.4|1673.2|1673|1672.8|836
1608728780000|2020-12-23 13:06:20||1672.8||1673.2||1673.2||1672.8|0
1608728810000|2020-12-23 13:06:50|1673.6|1673.4|1672.4|1672|1674.2|1673.6|1672.2|1671.8|6283
1608728820000|2020-12-23 13:07:00|1672.6|1672.2|1672.8|1672.4|1672.8|1672.6|1672.6|1672.2|464
1608728830000|2020-12-23 13:07:10|||||||||50
1608728840000|2020-12-23 13:07:20|1672.6|1672.2|1672.4|1671.8|1672.6|1672.2|1672.4|1671.8|413
1608728850000|2020-12-23 13:07:30|1672.2|1671.6|1671.6|1671|1672.2|1671.6|1671.2|1670.8|2109
1608728860000|2020-12-23 13:07:40||1671.2||1671.2||1671.2||1671.2|0
1608728870000|2020-12-23 13:07:50|1671.4|1671|1671.6|1671.2|1671.6|1671.2|1671.2|1670.8|910
1608728880000|2020-12-23 13:08:00|1671.8|1671.4|1672|1671.4|1672|1671.4|1671.8|1671.4|0
1608728900000|2020-12-23 13:08:20|1672.2|1671.6|1672.4|1672|1672.8|1672.4|1672.2|1671.6|1501
1608728910000|2020-12-23 13:08:30|1672.6|1672.2|1672.4|1672|1672.8|1672.4|1672.4|1672|400
1608728920000|2020-12-23 13:08:40|1672.6|1672.2|1672.8|1672.2|1672.8|1672.4|1672.6|1672|281
1608728950000|2020-12-23 13:09:10|1672.6|1672|1672.4|1672|1672.6|1672|1672.4|1672|0
1608728960000|2020-12-23 13:09:20|1672.2||1672.2||1672.2||1672.2||0
1608729000000|2020-12-23 13:10:00|1672.4|1672.2|1672.4|1672.2|1672.4|1672.2|1672.4|1672|147
1608729010000|2020-12-23 13:10:10|1672.2|1672|1672.2|1671.8|1672.2|1672|1672|1671.6|697
1608729020000|2020-12-23 13:10:20|1672.4|1672|1670.4|1670|1672.4|1672|1670.4|1669.8|10957
1608729030000|2020-12-23 13:10:30|1670.2|1669.8|1670.4|1670|1670.4|1670|1670|1669.6|767
1608729040000|2020-12-23 13:10:40|1670.2|1669.8|1670.6|1670.2|1670.6|1670.2|1670.2|1669.8|45
1608729050000|2020-12-23 13:10:50|1670.4|1669.8|1669.6|1669|1670.4|1670.2|1669|1668.8|9306
1608729060000|2020-12-23 13:11:00|1669.8|1669.2|1671|1670.6|1671|1670.6|1669.8|1669.2|870
1608729070000|2020-12-23 13:11:10|1670.8|1670.2|1670.6|1670.2|1670.8|1670.4|1670|1669.6|2815
1608729080000|2020-12-23 13:11:20|1670.4|1670|1670.2|1669.8|1670.4|1670|1670|1669.6|31
1608729090000|2020-12-23 13:11:30|1670.4|1670|1670.4|1670|1670.4|1670|1670.4|1670|0
1608729100000|2020-12-23 13:11:40|1670.6|1669.8|1670.2|1669.8|1670.6|1669.8|1670.2|1669.8|0
1608729110000|2020-12-23 13:11:50|1670|1669.6|1669.6|1669.2|1670.2|1669.6|1669|1668.6|9305
1608729120000|2020-12-23 13:12:00|1669.4|1669|1669.4|1669|1669.6|1669|1669.4|1669|0
1608729130000|2020-12-23 13:12:10|1669.2|1668.8|1669.4|1669.2|1669.4|1669.2|1668.8|1668.4|751
1608729140000|2020-12-23 13:12:20|1669.2|1668.8|1669|1668.6|1669.4|1669|1669|1668.6|250
1608729150000|2020-12-23 13:12:30||1668.4||1668.6||1668.6||1668.4|10
1608729170000|2020-12-23 13:12:50|1669.2|1668.8|1669|1668.6|1669.2|1668.8|1669|1668.4|122
1608729180000|2020-12-23 13:13:00|1668.8|1668.4|1669|1668.6|1669|1668.6|1668.6|1668.4|601
1608729220000|2020-12-23 13:13:40|1669.2|1668.8|1669.6|1669.2|1670|1669.6|1669.2|1668.6|2243
1608729230000|2020-12-23 13:13:50||1669.4||1669.4||1669.4||1669.4|0
1608729240000|2020-12-23 13:14:00|1669.2|1669.2|1670.4|1670|1670.4|1670|1668.8|1668.4|10142
1608729250000|2020-12-23 13:14:10|1670.6|1670.2|1671.8|1671.4|1672|1671.4|1670.6|1670.2|437
1608729260000|2020-12-23 13:14:20|1672|1671.6|1672|1671.6|1672|1671.6|1671.8|1671.6|0
1608729270000|2020-12-23 13:14:30|1671.8||1671.8||1671.8||1671.8||0
1608729300000|2020-12-23 13:15:00|1671.6|1671.4|1671.6|1671.2|1671.8|1671.4|1671.4|1671|885
1608729310000|2020-12-23 13:15:10|1671.8|1671.4|1672|1671.8|1672|1671.8|1671.6|1671.4|350
1608729320000|2020-12-23 13:15:20|1672.2|1671.6|1671.6|1671.2|1672.2|1671.6|1671.6|1671.2|371
1608729330000|2020-12-23 13:15:30|1671.8|1671.4|1671.6|1671.2|1671.8|1671.4|1671.6|1671.2|420
1608729340000|2020-12-23 13:15:40|1671.8|1671.4|1671.8|1671.4|1671.8|1671.6|1671.8|1671.4|0
1608729350000|2020-12-23 13:15:50|1672|1671.6|1671.8|1671.4|1672|1671.6|1671.8|1671.4|0
1608729360000|2020-12-23 13:16:00|1671.6||1671.6||1671.6||1671.6||0
1608729380000|2020-12-23 13:16:20|1671.4|1671.2|1671.4|1671.2|1671.6|1671.2|1671.4|1671.2|0
1608729390000|2020-12-23 13:16:30|1671.6|1671.4|1671.6|1671.4|1671.6|1671.4|1671.6|1671.4|210
1608729420000|2020-12-23 13:17:00|1671.8|1671.2|1671.6|1671.2|1671.8|1671.6|1671.6|1671.2|1715
1608729430000|2020-12-23 13:17:10|1671.4|1670.8|1671.2|1671|1671.6|1671.2|1671.2|1670.8|605
1608729440000|2020-12-23 13:17:20|1671|1670.8|1671.4|1671|1671.4|1671|1670.8|1670.4|53
1608729450000|2020-12-23 13:17:30|1671.2||1671.2||1671.4||1671.2||0
1608729460000|2020-12-23 13:17:40|1671|1670.8|1671|1670.6|1671.2|1670.8|1671|1670.6|113
1608729480000|2020-12-23 13:18:00||1670.8||1670.8||1670.8||1670.8|0
1608729490000|2020-12-23 13:18:10|1671.2|1670.6|1671.6|1671.4|1671.8|1671.4|1671.2|1670.6|643
1608729520000|2020-12-23 13:18:40|1671.4|1671.2|1671.6|1671.2|1671.6|1671.2|1671.4|1671.2|158
1608729530000|2020-12-23 13:18:50|1671.4||1671.6||1671.6||1671.4||0
1608729540000|2020-12-23 13:19:00|1671.4||1671.4||1671.6||1671.4||72
1608729560000|2020-12-23 13:19:20|1671.2|1671|1671.4|1671|1671.4|1671|1670.8|1670.6|280
1608729590000|2020-12-23 13:19:50|1671.2|1670.8|1671|1670.8|1671.2|1670.8|1671|1670.8|3
1608729610000|2020-12-23 13:20:10|1671.2|1671|1671.6|1671.2|1671.6|1671.2|1671|1670.8|1208
1608729620000|2020-12-23 13:20:20|1671.4|1671.4|1671.6|1671.4|1671.6|1671.4|1671.4|1671.4|0
1608729630000|2020-12-23 13:20:30|1671.4|1671.2|1671|1670.8|1671.4|1671.4|1671|1670.8|2
1608729640000|2020-12-23 13:20:40|1671.2||1671||1671.2||1671||278
1608729650000|2020-12-23 13:20:50|1671.2|1671|1671.2|1670.8|1671.2|1671|1671.2|1670.8|0
1608729660000|2020-12-23 13:21:00|1671.4|1671|1671.4|1671.2|1671.4|1671.2|1671.4|1671|184
1608729670000|2020-12-23 13:21:10|1671.2|1671|1671.2|1670.8|1671.4|1671|1671|1670.8|403
1608729680000|2020-12-23 13:21:20|1671.4|1671|1671.4|1671.2|1671.4|1671.2|1671.4|1671|29
1608729710000|2020-12-23 13:21:50|1671.2|1671|1671.2|1670.8|1671.2|1671|1671|1670.8|301
1608729730000|2020-12-23 13:22:10|1671.4|1671|1671.6|1671.4|1671.6|1671.4|1671.4|1670.6|1656
1608729740000|2020-12-23 13:22:20|1671.4|1671.2|1671.4|1671|1671.6|1671.4|1671.4|1671|10
1608729750000|2020-12-23 13:22:30|1671.6|1671.2|1671.4|1671.2|1671.6|1671.2|1671.4|1671.2|0
1608729760000|2020-12-23 13:22:40|1671.6|1671|1671.4|1671|1671.6|1671|1671.4|1671|0
1608729770000|2020-12-23 13:22:50|1671.6|1671.2|1671.6|1671.2|1672|1671.6|1671.6|1671.2|2042
1608729780000|2020-12-23 13:23:00|1671.4|1671|1671.6|1671|1671.6|1671.2|1671.4|1670.8|0
1608729790000|2020-12-23 13:23:10|1671.4||1671.4||1671.4||1671.4||0
1608729800000|2020-12-23 13:23:20|1671.6|1671.2|1671.6|1671.2|1672|1671.4|1671.4|1671|1137
1608729830000|2020-12-23 13:23:50|1671.4|1671|1671.6|1671.2|1671.6|1671.2|1671.4|1671|100
1608729840000|2020-12-23 13:24:00|1671.4|1671|1671.6|1671.2|1671.6|1671.2|1671.4|1671|0
1608729850000|2020-12-23 13:24:10|1671.4|1671|1671.4|1671|1671.4|1671|1671.4|1671|0
1608729860000|2020-12-23 13:24:20|1671.6|1671.2|1671.2|1670.8|1671.6|1671.4|1671|1670.8|210
1608729870000|2020-12-23 13:24:30|1671.4|1671|1671.6|1671.2|1671.6|1671.2|1671.2|1670.8|653
1608729880000|2020-12-23 13:24:40|1671.4|1671|1671.2|1670.8|1671.4|1671|1671.2|1670.8|148
1608729890000|2020-12-23 13:24:50|1671.4|1671|1671.4|1671|1671.6|1671.2|1671.4|1671|189
1608729900000|2020-12-23 13:25:00|1671.2|1670.8|1670.6|1670.2|1671.2|1670.8|1670.6|1670.2|115
1608729910000|2020-12-23 13:25:10|1670.8|1670.4|1671|1670.6|1671.2|1671|1670.8|1670.4|548
1608729920000|2020-12-23 13:25:20|1671.2||1671.2||1671.2||1671.2||0
1608729930000|2020-12-23 13:25:30|1671|1670.4|1671|1670.6|1671.2|1670.6|1670.4|1670|1925
1608729940000|2020-12-23 13:25:40|1670.8|1670.2|1670.4|1669.8|1670.8|1670.2|1670.2|1669.8|419
1608729950000|2020-12-23 13:25:50|1670.6|1670|1670.6|1670.2|1670.6|1670.2|1670.6|1670|0
1608729960000|2020-12-23 13:26:00|1670.4|1670|1670.2|1669.8|1670.4|1670|1670.2|1669.8|227
1608729970000|2020-12-23 13:26:10|1670.4|1670|1670.6|1670.2|1670.6|1670.4|1670.4|1669.8|503
1608729980000|2020-12-23 13:26:20|1670.4|1670|1670.4|1670|1670.8|1670.4|1670.4|1670|200
1608729990000|2020-12-23 13:26:30|1670.2|1669.8|1670.2|1670|1670.2|1670|1670.2|1669.8|7500
1608730010000|2020-12-23 13:26:50|1670.4|1670.2|1670.2|1670|1670.4|1670.2|1670.2|1670|410
1608730020000|2020-12-23 13:27:00|||||||||40
1608730030000|2020-12-23 13:27:10|1670|1669.8|1670.2|1669.8|1670.2|1669.8|1670|1669.6|403
1608730050000|2020-12-23 13:27:30|1670|1669.6|1670|1669.8|1670|1669.8|1669.8|1669.6|402
1608730070000|2020-12-23 13:27:50|1670.2|1670|1670.2|1670|1670.4|1670.2|1670.2|1669.8|1347
1608730080000|2020-12-23 13:28:00|1670.4||1670.2||1670.4||1670.2||0
1608730090000|2020-12-23 13:28:10|1670.4||1670.2||1670.4||1670.2||0
1608730110000|2020-12-23 13:28:30|1670|1669.8|1669.8|1669.4|1670|1669.8|1669.4|1669|595
1608730120000|2020-12-23 13:28:40|1669.6|1669|1669.4|1669|1669.8|1669|1669.2|1668.8|644
1608730130000|2020-12-23 13:28:50|1669.2|1668.8|1669|1668.8|1669.2|1668.8|1669|1668.8|0
1608730140000|2020-12-23 13:29:00|1669.2|1668.6|1669|1668.6|1669.2|1668.8|1668.8|1668.4|293
1608730150000|2020-12-23 13:29:10|1669.2|1668.8|1669.2|1669|1669.2|1669|1669.2|1668.6|427
1608730160000|2020-12-23 13:29:20|1669.4|1669.2|1669.4|1669|1669.6|1669.2|1669.4|1669|628
1608730180000|2020-12-23 13:29:40|1669.2|1668.8|1669.2|1668.8|1669.2|1668.8|1669.2|1668.8|18
1608730190000|2020-12-23 13:29:50|1669|1668.6|1668.8|1668.6|1669|1668.6|1668.8|1668.6|2137
1608730200000|2020-12-23 13:30:00|1669|1668.8|1669.4|1669|1669.6|1669.2|1669|1668.8|1273
1608730210000|2020-12-23 13:30:10|1669.6|1669.2|1670.2|1669.6|1670.2|1669.6|1669.6|1669.2|441
1608730220000|2020-12-23 13:30:20||1669.8||1669.8||1669.8||1669.8|0
1608730230000|2020-12-23 13:30:30|1670|1669.6|1669.6|1669.2|1670.2|1669.6|1669.6|1669.2|518
1608730240000|2020-12-23 13:30:40|1669.8|1669.4|1669.8|1669.6|1670|1669.6|1669.6|1669.2|363
1608730260000|2020-12-23 13:31:00|1669.6|1669.2|1669.6|1669.2|1669.6|1669.2|1669.6|1669.2|273
1608730270000|2020-12-23 13:31:10|1669.8||1669.8||1669.8||1669.8||0
1608730280000|2020-12-23 13:31:20|1669.6|1669|1669.4|1669|1669.6|1669|1669.4|1669|0
1608730320000|2020-12-23 13:32:00|1669.2|1668.8|1668.6|1668.2|1669.4|1668.8|1668.4|1668|1441
1608730330000|2020-12-23 13:32:10|1668.4|1668|1668.6|1668.4|1668.6|1668.4|1668.4|1668|400
1608730340000|2020-12-23 13:32:20|1668.4|1668.2|1668.2|1668|1668.6|1668.2|1668.2|1667.8|1190
1608730350000|2020-12-23 13:32:30|1668|1667.8|1667.8|1667.2|1668|1667.8|1667.4|1667|9
1608730360000|2020-12-23 13:32:40|1667.6||1667.6||1667.8||1667.6||0
1608730370000|2020-12-23 13:32:50|1667.8|1667.4|1668|1667.6|1668|1667.6|1667.8|1667.4|0
1608730380000|2020-12-23 13:33:00|1668.2|1667.8|1667.6|1667.2|1668.2|1667.8|1667.6|1667.2|244
1608730390000|2020-12-23 13:33:10|1667.8|1667.4|1668.6|1668|1668.8|1668.2|1667.8|1667.2|2225
1608730400000|2020-12-23 13:33:20|1668.8|1668.2|1668.8|1668.4|1668.8|1668.4|1668.8|1668.2|0
1608730410000|2020-12-23 13:33:30|||||||||110
1608730420000|2020-12-23 13:33:40|1669|1668.6|1669.4|1669.2|1669.6|1669.2|1669|1668.6|308
1608730440000|2020-12-23 13:34:00|1669.6||1669.4||1669.6||1669.4||0
1608730450000|2020-12-23 13:34:10|1669.6|1669.4|1670.2|1669.6|1670.2|1669.8|1669.6|1669.2|48
1608730460000|2020-12-23 13:34:20|1670|1669.8|1669.4|1669|1670.2|1669.8|1669.4|1669|1605
1608730470000|2020-12-23 13:34:30|1669.6|1669.2|1669.4|1669|1669.8|1669.4|1669.2|1668.8|21
1608730480000|2020-12-23 13:34:40|1669.2|1668.8|1669.4|1668.8|1669.4|1669|1669.2|1668.8|0
1608730490000|2020-12-23 13:34:50|1669.2|1669|1669.2|1668.8|1669.2|1669|1669.2|1668.8|0
1608730500000|2020-12-23 13:35:00|1669.4|1669|1669.2|1668.8|1669.4|1669|1669.2|1668.8|12
1608730510000|2020-12-23 13:35:10|1669.4||1669||1669.4||1669||0
1608730520000|2020-12-23 13:35:20|1669.2|1668.6|1671|1670.6|1672|1671.8|1669.2|1668.6|11793
1608730530000|2020-12-23 13:35:30|1670.8|1670.4|1670.4|1670|1670.8|1670.4|1670.2|1669.8|78
1608730540000|2020-12-23 13:35:40|1670.6|1670.2|1670.6|1670.2|1670.8|1670.4|1670.6|1670|0
1608730550000|2020-12-23 13:35:50|1670.8|1670.4|1671|1670.6|1671|1670.6|1670.6|1670.4|210
1608730560000|2020-12-23 13:36:00|1670.8|1670.8|1671|1670.6|1671|1670.8|1670.8|1670.4|17
1608730570000|2020-12-23 13:36:10|1671.2|1670.4|1671.2|1670.6|1671.4|1671|1670.6|1670.4|400
1608730580000|2020-12-23 13:36:20|1671|1670.4|1670.8|1670.4|1671.2|1670.4|1670.8|1670.4|0
1608730590000|2020-12-23 13:36:30||1670.6||1670.4||1670.6||1670.4|0
1608730600000|2020-12-23 13:36:40|1670.6|1670.6|1670.6|1670.2|1670.8|1670.6|1670.2|1670|598
1608730620000|2020-12-23 13:37:00||1670||1670||1670.2||1670|0
1608730630000|2020-12-23 13:37:10|1670.8|1670.2|1670.6|1670.2|1670.8|1670.6|1670.6|1670.2|161
1608730640000|2020-12-23 13:37:20|1670.8|1670.4|1670.8|1670.4|1670.8|1670.6|1670.8|1670.4|210
1608730650000|2020-12-23 13:37:30|1670.6|1670.6|1671.4|1671.2|1671.4|1671.2|1670.6|1670.6|536
1608730660000|2020-12-23 13:37:40|1671.6|1671|1671.6|1671.2|1672|1671.8|1671.4|1671|14674
1608730670000|2020-12-23 13:37:50|1671.8|1671.4|1673.4|1672.8|1673.4|1672.8|1671.8|1671.4|10232
1608730680000|2020-12-23 13:38:00|1673.2|1673|1673.4|1673.2|1673.4|1673.2|1673.2|1673|20
1608730690000|2020-12-23 13:38:10||1673||1673||1673.2||1673|9
1608730700000|2020-12-23 13:38:20|1673.8|1673.2|1673.8|1673.2|1674|1673.6|1673.8|1673.2|702
1608730710000|2020-12-23 13:38:30|1673.6|1673.4|1674|1673.6|1674|1673.6|1673.6|1673.2|2
1608730720000|2020-12-23 13:38:40|1674.2|1673.8|1674.8|1674.4|1675|1674.8|1674.2|1673.8|2164
1608730730000|2020-12-23 13:38:50|1674.6|1674.2|1674.4|1674|1674.6|1674.2|1674.2|1673.6|1590
1608730740000|2020-12-23 13:39:00|1674.8|1674.2|1674.4|1674|1674.8|1674.6|1674.4|1673.8|262
1608730750000|2020-12-23 13:39:10|1674.2|1673.6|1673|1672.6|1674.4|1673.8|1672.8|1672.4|4116
1608730760000|2020-12-23 13:39:20|1673.4|1672.8|1674|1673.6|1674.2|1673.6|1673.4|1672.6|1972
1608730770000|2020-12-23 13:39:30|1673.8|1673.4|1673.2|1673|1674|1673.6|1673.2|1672.6|2526
1608730780000|2020-12-23 13:39:40|1673.6|1673.2|1673.6|1673|1673.8|1673.4|1673.4|1673|248
1608730790000|2020-12-23 13:39:50|1673.4|1672.8|1673.2|1672.8|1673.4|1672.8|1673.2|1672.8|251
1608730800000|2020-12-23 13:40:00|1673|1672.6|1672|1671.6|1673|1672.6|1672|1671.6|2
1608730810000|2020-12-23 13:40:10|1672.2|1671.4|1672.2|1671.8|1672.2|1672|1672|1671.4|210
1608730820000|2020-12-23 13:40:20|1672|1671.6|1672|1671.6|1672.2|1671.8|1672|1671.6|0
1608730830000|2020-12-23 13:40:30|1671.8|1671.4|1672|1671.4|1672.2|1671.8|1671.6|1671.2|404
1608730840000|2020-12-23 13:40:40|1672.2|1671.6|1672.2|1671.8|1672.2|1672|1672|1671.6|400
1608730850000|2020-12-23 13:40:50|1672|1671.6|1672|1671.6|1672|1671.6|1672|1671.6|0
1608730860000|2020-12-23 13:41:00|1672.2|1671.8|1672|1671.6|1672.2|1671.8|1672|1671.6|0
1608730870000|2020-12-23 13:41:10|1672.2|1671.8|1672|1671.6|1672.2|1671.8|1672|1671.6|0
1608730880000|2020-12-23 13:41:20|1672.2|1671.8|1672.4|1671.8|1672.8|1672.4|1672.2|1671.8|645
1608730890000|2020-12-23 13:41:30|1672.2|1671.6|1672|1671.6|1672.4|1672|1672|1671.6|947
1608730900000|2020-12-23 13:41:40|1671.8|1671.4|1671.6|1671.2|1671.8|1671.4|1671.6|1671.2|379
1608730910000|2020-12-23 13:41:50|1671.8|1671.4|1671.6|1671.2|1671.8|1671.4|1671.6|1671.2|0
1608730920000|2020-12-23 13:42:00|1671.8|1671.4|1671.6|1671.2|1672|1671.6|1671.6|1671.2|400
1608730930000|2020-12-23 13:42:10|1671.8|1671.4|1671.6|1671.2|1672|1671.6|1671.6|1671.2|210
1608730940000|2020-12-23 13:42:20|1671.4|1671|1671.2|1670.8|1671.6|1671|1671|1670.6|1568
1608730960000|2020-12-23 13:42:40|1671.4|1671|1671.6|1671.2|1671.6|1671.2|1671.4|1670.8|0
1608730970000|2020-12-23 13:42:50|1671.8|1671.4|1671.6|1671.4|1672|1671.4|1671.6|1671.4|0
1608730980000|2020-12-23 13:43:00|1671.8|1671.6|1672.4|1672|1672.4|1672|1671.8|1671.6|2883
1608730990000|2020-12-23 13:43:10|1672.6|1672.2|1672.8|1672.4|1672.8|1672.4|1672.6|1672.2|49
1608731000000|2020-12-23 13:43:20|1673|1672.6|1672.8|1672.4|1673.2|1672.8|1672.6|1672.4|840
1608731010000|2020-12-23 13:43:30|1672.6|1672.6|1672.6|1672.2|1672.6|1672.6|1672.6|1672.2|218
1608731020000|2020-12-23 13:43:40|1672.8|1672.4|1672.8|1672.4|1673.2|1672.8|1672.8|1672.4|221
1608731040000|2020-12-23 13:44:00|1673|1672.6|1673.2|1672.8|1673.4|1673|1673|1672.4|751
1608731050000|2020-12-23 13:44:10|1673|1672.6|1673.6|1673|1673.6|1673.2|1673|1672.6|549
1608731060000|2020-12-23 13:44:20|1673.4|1672.8|1673.2|1672.8|1673.4|1672.8|1673|1672.6|429
1608731070000|2020-12-23 13:44:30|1673|1672.6|1673.2|1672.8|1673.2|1672.8|1673|1672.6|0
1608731080000|2020-12-23 13:44:40|1673|1672.6|1672.8|1672.4|1673|1672.6|1672.8|1672.4|2
1608731090000|2020-12-23 13:44:50|1673|1672.6|1673|1672.6|1673.2|1672.8|1672.8|1672.4|0
1608731100000|2020-12-23 13:45:00|1672.6|1672.4|1672.6|1672.2|1672.6|1672.4|1672.4|1672|1727
1608731110000|2020-12-23 13:45:10|1672.4|1672|1672.8|1672.2|1672.8|1672.6|1672.4|1672|265
1608731120000|2020-12-23 13:45:20||1672.4||1672.4||1672.4||1672.2|0
1608731130000|2020-12-23 13:45:30|1673|1672.6|1673.2|1672.8|1673.2|1672.8|1673|1672.6|491
1608731140000|2020-12-23 13:45:40|1673|1672.6|1673.2|1672.6|1673.2|1672.8|1672.6|1672.2|459
1608731150000|2020-12-23 13:45:50||1672.8||1672.6||1672.8||1672.6|0
1608731170000|2020-12-23 13:46:10|1673||1673||1673||1673||0
1608731180000|2020-12-23 13:46:20|1673.2|1672.8|1673.2|1672.8|1673.2|1672.8|1673.2|1672.6|0
1608731190000|2020-12-23 13:46:30|1673.4|1673|1673.8|1673.4|1674|1673.4|1673.4|1673|400
1608731200000|2020-12-23 13:46:40|1673.6|1673.2|1673.4|1673.2|1673.6|1673.2|1673.4|1673.2|410
1608731210000|2020-12-23 13:46:50|1673.6|1673.4|1673.6|1673.2|1673.8|1673.4|1673.4|1673.2|0
1608731220000|2020-12-23 13:47:00|1673.4|1673.4|1673.6|1673.2|1673.6|1673.4|1673.4|1673.2|0
1608731230000|2020-12-23 13:47:10|1673.4|1673|1673.8|1673.4|1673.8|1673.4|1673|1672.6|654
1608731240000|2020-12-23 13:47:20|1673.6|1673.2|1673.8|1673.2|1673.8|1673.4|1673.2|1672.8|24
1608731250000|2020-12-23 13:47:30|1673.6|1673|1673.8|1673.2|1673.8|1673.4|1673.4|1673|0
1608731260000|2020-12-23 13:47:40|1674|1673.4|1674.4|1673.8|1674.4|1674|1674|1673.4|1324
1608731270000|2020-12-23 13:47:50|1674.6|1674|1674.8|1674.4|1674.8|1674.4|1674.6|1673.8|0
1608731280000|2020-12-23 13:48:00|1674.6|1674.6|1674.4|1674|1674.8|1674.6|1674|1673.6|547
1608731290000|2020-12-23 13:48:10|1674.6||1674.4||1674.6||1674.4||0
1608731300000|2020-12-23 13:48:20|1674.2|1673.8|1674.4|1674|1674.4|1674|1674|1673.6|429
1608731310000|2020-12-23 13:48:30|1674.2|1673.8|1674.4|1674|1674.4|1674|1674|1673.6|18
1608731320000|2020-12-23 13:48:40|1674.2|1673.8|1674|1673.6|1674.2|1673.8|1673.8|1673.4|400
1608731330000|2020-12-23 13:48:50|1673.8|1673.4|1673.8|1673.4|1674|1673.6|1673.8|1673.4|0
1608731340000|2020-12-23 13:49:00|1674|1673.6|1674|1673.4|1674|1673.8|1674|1673.4|400
1608731350000|2020-12-23 13:49:10|1673.8|1673.6|1674.2|1673.8|1674.4|1674|1673.8|1673.4|191
1608731360000|2020-12-23 13:49:20|1674|1673.6|1674.2|1673.8|1674.2|1673.8|1673.8|1673.4|0
1608731370000|2020-12-23 13:49:30|1674|1673.4|1673.8|1673.2|1674|1673.6|1673.6|1673|40
1608731380000|2020-12-23 13:49:40|1674|1673.4|1674.2|1673.8|1674.2|1673.8|1673.8|1673.4|0
1608731390000|2020-12-23 13:49:50|1674|1673.6|1673.4|1673|1674|1673.6|1673.4|1672.8|284
1608731400000|2020-12-23 13:50:00|1673.2|1672.8|1673.2|1672.8|1673.4|1673|1673.2|1672.6|0
1608731410000|2020-12-23 13:50:10||1672.6||1672.6||1673||1672.6|0
1608731420000|2020-12-23 13:50:20||1672.8||1672.8||1673||1672.8|0
1608731430000|2020-12-23 13:50:30|1673|1673|1673|1672.8|1673|1673|1673|1672.8|2
1608731440000|2020-12-23 13:50:40|1672.8|1672.6|1673|1672.8|1673|1672.8|1672.8|1672.6|445
1608731450000|2020-12-23 13:50:50|1673.2|1673|1673.8|1673.4|1674|1673.4|1673.2|1673|301
1608731460000|2020-12-23 13:51:00|1673.6|1673.2|1673.6|1673.2|1673.8|1673.4|1673.4|1673|0
1608731470000|2020-12-23 13:51:10||1673.4||1673.2||1673.4||1673.2|0
1608731480000|2020-12-23 13:51:20||1673.4||1673.2||1673.4||1673.2|200
1608731490000|2020-12-23 13:51:30|1673.4|1673.4|1673.4|1673.2|1673.4|1673.4|1673.4|1673.2|0
1608731500000|2020-12-23 13:51:40|1673.2|1673|1673.6|1673.4|1673.6|1673.4|1673.2|1673|12
1608731510000|2020-12-23 13:51:50|||||||||200
1608731530000|2020-12-23 13:52:10|1673.8|1673.6|1674.4|1674|1674.4|1674|1673.4|1673.2|7423
1608731560000|2020-12-23 13:52:40|1674.2|1673.8|1674|1673.6|1674.2|1674|1674|1673.6|697
1608731570000|2020-12-23 13:52:50|1674.2|1673.8|1674|1673.6|1674.2|1673.8|1674|1673.6|0
1608731580000|2020-12-23 13:53:00|1674.2|1673.8|1674.4|1674|1674.4|1674|1674.2|1673.8|210
1608731590000|2020-12-23 13:53:10|1674.8|1674.2|1674.6|1674.2|1674.8|1674.4|1674.4|1674|79
1608731600000|2020-12-23 13:53:20|1674.8|1674.4|1674.8|1674.4|1674.8|1674.4|1674.4|1674.2|1
1608731610000|2020-12-23 13:53:30|1675|1674.6|1674.8|1674.4|1675|1674.6|1674.8|1674.4|0
1608731620000|2020-12-23 13:53:40|1675|1674.6|1675.4|1675|1675.6|1675.2|1675|1674.6|670
1608731630000|2020-12-23 13:53:50|1675.6|1675.2|1675.4|1675|1675.6|1675.2|1675.4|1675|0
1608731670000|2020-12-23 13:54:30|1675.2|1674.6|1675|1674.6|1675.4|1674.6|1674.8|1674.6|1323
1608731680000|2020-12-23 13:54:40|1674.8|1674.4|1674.8|1674.4|1675|1674.4|1674.6|1674.2|24
1608731690000|2020-12-23 13:54:50|1675|1674.6|1675.2|1674.8|1675.2|1674.8|1675|1674.6|50
1608731700000|2020-12-23 13:55:00|1675.4|1675|1675.4|1675|1675.6|1675|1675.4|1674.8|0
1608731710000|2020-12-23 13:55:10|1675.2|1674.8|1675.2|1674.8|1675.2|1674.8|1675|1674.8|0
1608731720000|2020-12-23 13:55:20|1675|1674.6|1675.2|1674.8|1675.2|1674.8|1674.6|1674.2|1212
1608731730000|2020-12-23 13:55:30|1675|1674.6|1675.6|1675.2|1675.6|1675.2|1675|1674.6|1350
1608731740000|2020-12-23 13:55:40|1675.4||1675.6||1675.6||1675.4||45
1608731750000|2020-12-23 13:55:50|1675.8|1675.4|1676.6|1676.2|1676.8|1676.4|1675.8|1675.4|1358
1608731760000|2020-12-23 13:56:00|1676.4|1676|1676.4|1676|1676.4|1676|1676.2|1676|21
1608731770000|2020-12-23 13:56:10|1676.2|1675.8|1676.4|1676|1676.4|1676.2|1676|1675.8|1800
1608731780000|2020-12-23 13:56:20|1676.6|1676.2|1677.2|1676.8|1677.2|1676.8|1676.6|1676.2|3675
1608731790000|2020-12-23 13:56:30|1677.4|1677|1677.8|1677.4|1678|1677.8|1677.4|1677|1044
1608731800000|2020-12-23 13:56:40|1678|1677.6|1678|1677.6|1678|1677.6|1677.8|1677.6|0
1608731810000|2020-12-23 13:56:50|1677.8|1677.4|1677.8|1677.4|1677.8|1677.4|1677.6|1677.4|53
1608731820000|2020-12-23 13:57:00|1678|1677.6|1677.8|1677.4|1678|1677.8|1677.8|1677.4|321
1608731830000|2020-12-23 13:57:10|1678|1677.6|1678|1677.6|1678|1677.6|1678|1677.6|0
1608731840000|2020-12-23 13:57:20|1678.2|1677.8|1678|1677.6|1678.6|1678.2|1678|1677.6|738
1608731850000|2020-12-23 13:57:30|1678.2|1677.8|1678.4|1678|1678.4|1678|1678|1677.8|0
1608731860000|2020-12-23 13:57:40|1678.2|1677.8|1678|1677.8|1678.2|1677.8|1678|1677.6|321
1608731870000|2020-12-23 13:57:50|1677.8|1677.6|1678|1677.6|1678.2|1677.6|1677.6|1677.4|219
1608731880000|2020-12-23 13:58:00|1677.8|1677.4|1678|1677.4|1678|1677.6|1677.8|1677.4|800
1608731890000|2020-12-23 13:58:10|1678.2|1677.6|1678|1677.6|1678.4|1678|1678|1677.4|2
1608731900000|2020-12-23 13:58:20|1677.8|1677.4|1678|1677.4|1678|1677.6|1677.6|1677.4|0
1608731910000|2020-12-23 13:58:30||1677.6||1677.4||1677.6||1677.4|0
1608731920000|2020-12-23 13:58:40||1677.6||1677.4||1677.6||1677.4|0
1608731930000|2020-12-23 13:58:50||1677.6||1677.4||1677.6||1677.4|0
1608731940000|2020-12-23 13:59:00|1678.2|1677.6|1678.4|1677.8|1678.4|1678|1678.2|1677.6|1639
1608731950000|2020-12-23 13:59:10||1678||1677.8||1678||1677.8|0
1608731970000|2020-12-23 13:59:30|1678.2|1678|1678.2|1677.8|1678.2|1678.2|1678.2|1677.8|1448
1608731980000|2020-12-23 13:59:40|1678|1677.6|1678|1677.6|1678|1677.6|1677.6|1677.2|1370
1608731990000|2020-12-23 13:59:50|1677.8|1677.4|1677.8|1677.4|1678|1677.6|1677.8|1677.4|650
1608732000000|2020-12-23 14:00:00|1678|1677.6|1678|1677.6|1678|1677.8|1678|1677.4|347
1608732010000|2020-12-23 14:00:10|1677.8|1677.4|1677.4|1676.8|1677.8|1677.4|1677.4|1676.8|900
1608732020000|2020-12-23 14:00:20|1677.2|1676.4|1677.2|1676.8|1677.2|1676.8|1677.2|1676.4|0
1608732030000|2020-12-23 14:00:30|1677.4|1677|1677.4|1676.8|1677.6|1677.2|1677.2|1676.8|688
1608732040000|2020-12-23 14:00:40|1677.2||1677.4||1677.4||1677.2||0
1608732050000|2020-12-23 14:00:50|1677.2|1676.6|1677.6|1677.2|1677.6|1677.2|1677.2|1676.6|621
1608732070000|2020-12-23 14:01:10|1677.4|1677|1676.8|1676.4|1677.4|1677|1676.8|1676.4|263
1608732080000|2020-12-23 14:01:20|1676.6|1676.2|1677.4|1676.8|1677.4|1676.8|1676.6|1676.2|200
1608732090000|2020-12-23 14:01:30|1677.2|1677|1677.4|1676.8|1677.6|1677.2|1677.2|1676.8|209
1608732100000|2020-12-23 14:01:40|1677.2|1677|1677.4|1676.8|1677.6|1677.2|1677.2|1676.8|3
1608732110000|2020-12-23 14:01:50|1677.2|1676.6|1677|1676.4|1677.2|1676.6|1676.8|1676.4|735
1608732120000|2020-12-23 14:02:00|1676.8|1676.6|1677|1676.8|1677|1676.8|1676.8|1676.4|1792
1608732130000|2020-12-23 14:02:10|1677.2|1677|1677.2|1676.8|1677.4|1677|1677.2|1676.8|58
1608732140000|2020-12-23 14:02:20|1677.4||1677.4||1677.4||1677.2||0
1608732150000|2020-12-23 14:02:30|1677.2|1677|1677.6|1677.2|1677.6|1677.2|1677.2|1676.8|20
1608732160000|2020-12-23 14:02:40|1677.8|1677.4|1679|1678.4|1679.2|1679|1677.8|1677.2|2431
1608732170000|2020-12-23 14:02:50|1678.6|1678|1678.6|1678|1678.6|1678.2|1678.4|1678|403
1608732180000|2020-12-23 14:03:00|1678.8|1678.2|1679|1678.6|1679|1678.6|1678.6|1678.2|440
1608732190000|2020-12-23 14:03:10|1678.8|1678.4|1678.4|1678|1679|1678.4|1678.4|1678|1116
1608732200000|2020-12-23 14:03:20||1678.2||1678||1678.2||1678|0
1608732210000|2020-12-23 14:03:30||1678.2||1678.2||1678.2||1678|0
1608732220000|2020-12-23 14:03:40|1678.6|1678|1679|1678.6|1679|1678.6|1678.6|1678|330
1608732240000|2020-12-23 14:04:00|1679.2|1678.8|1679.4|1678.8|1679.6|1679.2|1679.2|1678.6|813
1608732250000|2020-12-23 14:04:10|1679.2||1679||1679.2||1679||0
1608732260000|2020-12-23 14:04:20|1679.2|1679|1679.4|1679|1679.4|1679|1679.2|1679|209
1608732270000|2020-12-23 14:04:30|1679.2|1678.8|1679|1678.6|1679.4|1678.8|1678.8|1678.4|321
1608732300000|2020-12-23 14:05:00|1679.2|1678.8|1679.4|1678.8|1679.4|1678.8|1679|1678.6|0
1608732310000|2020-12-23 14:05:10|1679.2|1678.6|1679|1678.6|1679.4|1678.6|1678.6|1678.4|311
1608732320000|2020-12-23 14:05:20|1679.2|1678.8|1679.4|1679|1679.4|1679|1679|1678.6|1330
1608732330000|2020-12-23 14:05:30|1679.6|1679.2|1679|1678.8|1680|1679.4|1679|1678.8|389
1608732340000|2020-12-23 14:05:40|1679.2|1679|1679.6|1679|1679.6|1679.2|1679.2|1679|0
1608732350000|2020-12-23 14:05:50|1679.8|1679.2|1679.8|1679.4|1680|1679.6|1679.6|1679.2|6323
1608732360000|2020-12-23 14:06:00|1679.6|1679.2|1680|1679.4|1680|1679.4|1679.6|1679.2|0
1608732370000|2020-12-23 14:06:10|1679.8||1680||1680||1679.8||0
1608732380000|2020-12-23 14:06:20|1679.8|1679.6|1680|1679.4|1680|1679.6|1679.8|1679.4|0
1608732390000|2020-12-23 14:06:30|1679.8||1680||1680||1679.8||0
1608732400000|2020-12-23 14:06:40|1679.8|1679.8|1680|1679.6|1680.2|1680|1679.8|1679.4|1518
1608732410000|2020-12-23 14:06:50|1679.8|1679.4|1679.6|1679.2|1679.8|1679.4|1679.4|1679.2|627
1608732420000|2020-12-23 14:07:00|1679.4|1679.4|1679.4|1678.8|1679.4|1679.4|1679.2|1678.8|406
1608732430000|2020-12-23 14:07:10|1679.2|1679|1679.4|1679|1679.4|1679|1679.2|1678.8|0
1608732440000|2020-12-23 14:07:20||1678.8||1678.8||1679||1678.8|0
1608732450000|2020-12-23 14:07:30||1679||1679||1679||1679|276
1608732460000|2020-12-23 14:07:40|1679.2|1679.2|1679.4|1679|1679.6|1679.2|1679.2|1679|220
1608732470000|2020-12-23 14:07:50|1679.6|1679.2|1679.4|1679|1679.6|1679.2|1679.2|1679|209
1608732480000|2020-12-23 14:08:00|1679.6|1679.2|1679.6|1679.2|1679.6|1679.2|1679.6|1679.2|0
1608732500000|2020-12-23 14:08:20|1679.4||1679.4||1679.4||1679.4||0
1608732510000|2020-12-23 14:08:30|1679.2|1679|1679.6|1679.2|1679.6|1679.2|1679.2|1679|26
1608732520000|2020-12-23 14:08:40|1679.4|1679|1679.4|1679|1679.4|1679|1679.4|1679|0
1608732530000|2020-12-23 14:08:50|1679.2|1678.8|1679|1678.6|1679.2|1678.8|1678.8|1678.4|523
1608732560000|2020-12-23 14:09:20|1679.2|1678.8|1679.4|1679.2|1679.6|1679.2|1679.2|1678.8|185
1608732570000|2020-12-23 14:09:30|1679.2|1679|1679.8|1679.4|1679.8|1679.4|1679.2|1679|840
1608732580000|2020-12-23 14:09:40||1679.6||1679.6||1679.6||1679.6|261
1608732590000|2020-12-23 14:09:50|||||||||20
1608732600000|2020-12-23 14:10:00|1679.6|1679.4|1679.6|1679.2|1679.8|1679.4|1679.4|1679.2|1801
1608732610000|2020-12-23 14:10:10|1679.8|1679.4|1680|1679.8|1680.2|1679.8|1679.6|1679.4|1082
1608732620000|2020-12-23 14:10:20|1679.8|1679.6|1679.8|1679.6|1679.8|1679.6|1679.8|1679.6|251
1608732630000|2020-12-23 14:10:30|1679.6|1679.4|1679.8|1679.4|1679.8|1679.4|1679.6|1679.4|403
1608732640000|2020-12-23 14:10:40|1680|1679.6|1679.8|1679.4|1680|1679.6|1679.8|1679.4|0
1608732650000|2020-12-23 14:10:50|1680|1679.6|1679.6|1679.4|1680.2|1680|1679.6|1679.4|886
1608732660000|2020-12-23 14:11:00|1679.8||1679.8||1679.8||1679.8||0
1608732670000|2020-12-23 14:11:10|1680|1679.2|1679.2|1678.6|1680|1679.2|1679|1678.6|570
1608732680000|2020-12-23 14:11:20|1679||1679||1679||1679||0
1608732690000|2020-12-23 14:11:30|1679.2|1678.8|1679.4|1679|1679.6|1679|1679.2|1678.8|105
1608732700000|2020-12-23 14:11:40|1679.6|1679.2|1679.6|1679.2|1679.8|1679.4|1679.4|1679|285
1608732710000|2020-12-23 14:11:50|1679.8|1679.4|1679.4|1679|1679.8|1679.4|1679.2|1678.8|640
1608732720000|2020-12-23 14:12:00|1679.6|1679.2|1679.4|1679|1679.6|1679.2|1679.4|1679|0
1608732730000|2020-12-23 14:12:10|1679.2|1678.8|1679|1678.6|1679.2|1678.8|1679|1678.6|823
1608732740000|2020-12-23 14:12:20|1679.2|1678.8|1679|1678.8|1679.2|1678.8|1679|1678.8|0
1608732750000|2020-12-23 14:12:30|1679.2|1678.6|1679|1678.6|1679.2|1678.8|1679|1678.6|17
1608732760000|2020-12-23 14:12:40|1679.2|1678.4|1678.8|1678.4|1679.2|1678.4|1678.8|1678.2|0
1608732770000|2020-12-23 14:12:50|1678.6||1678.6||1678.6||1678.6||0
1608732780000|2020-12-23 14:13:00|1678.8|1678.6|1679|1678.6|1679|1678.6|1678.8|1678.4|400
1608732790000|2020-12-23 14:13:10|1679.2|1678.8|1679.2|1679|1679.2|1679|1679.2|1678.8|0
1608732800000|2020-12-23 14:13:20|1679.4|1679.2|1679.2|1678.8|1679.4|1679.2|1679.2|1678.8|1329
1608732810000|2020-12-23 14:13:30|1679||1679||1679||1679||0
1608732820000|2020-12-23 14:13:40|1678.8|1678.6|1679|1678.6|1679|1678.6|1678.8|1678.6|2
1608732830000|2020-12-23 14:13:50|||||||||100
1608732840000|2020-12-23 14:14:00|1678.8|1678.4|1678.4|1678.2|1679|1678.4|1678.4|1678|842
1608732850000|2020-12-23 14:14:10|1678.6|1678.4|1678|1677.6|1678.6|1678.4|1677.8|1677.4|1194
1608732860000|2020-12-23 14:14:20|1678.2|1677.8|1678.2|1678|1678.2|1678|1678.2|1677.8|0
1608732870000|2020-12-23 14:14:30|1678.4|1678.2|1679|1678.6|1679|1678.6|1678.4|1678.2|111
1608732900000|2020-12-23 14:15:00|1678.8|1678.4|1678.4|1678.2|1678.8|1678.4|1678.4|1678.2|1084
1608732910000|2020-12-23 14:15:10|1678.6|1678.4|1679|1678.4|1679|1678.6|1678.6|1678.2|600
1608732920000|2020-12-23 14:15:20|1679.2|1678.6|1679.2|1678.8|1679.2|1679|1678.8|1678.4|2285
1608732930000|2020-12-23 14:15:30|1679|1678.6|1678.4|1678|1679.4|1678.8|1678.2|1677.8|1781
1608732940000|2020-12-23 14:15:40|1678.6|1678.2|1678.6|1678|1678.8|1678.2|1678.6|1678|0
1608732950000|2020-12-23 14:15:50|1678.4|1677.8|1679|1678.6|1679.6|1679.4|1678.2|1677.8|1714
1608732960000|2020-12-23 14:16:00|1679.2|1678.8|1681.4|1681|1681.8|1681.4|1679.2|1678.8|9715
1608732970000|2020-12-23 14:16:10|1681.6|1681.2|1682|1681.4|1682.4|1682|1681.6|1681|3521
1608732980000|2020-12-23 14:16:20|1682.2|1681.6|1682|1681.4|1682.4|1682.2|1681.6|1681.2|2357
1608732990000|2020-12-23 14:16:30|1682.2|1681.6|1682.2|1681.6|1682.2|1681.8|1681.8|1681.4|400
1608733000000|2020-12-23 14:16:40|1682|1681.8|1681.8|1681.2|1682.2|1681.8|1681.4|1681|155
1608733010000|2020-12-23 14:16:50|1682|1681.4|1682.6|1682|1682.6|1682.4|1682|1681.4|891
1608733020000|2020-12-23 14:17:00|1682.4|1682.2|1683.6|1683.2|1683.8|1683.2|1682.2|1682|4310
1608733030000|2020-12-23 14:17:10|1683.4|1683|1683.2|1682.6|1683.6|1683.2|1682.8|1682.4|3479
1608733040000|2020-12-23 14:17:20|1683|1682.4|1683|1682.6|1683|1682.8|1682.8|1682.4|798
1608733050000|2020-12-23 14:17:30|1682.8|1682.4|1682.8|1682.4|1683|1682.6|1682.4|1682.2|2971
1608733060000|2020-12-23 14:17:40|1683|1682.6|1683.8|1683.4|1683.8|1683.6|1682.8|1682.4|10098
1608733070000|2020-12-23 14:17:50|1683.6|1683.2|1683.4|1682.8|1683.8|1683.2|1683.2|1682.8|1743
1608733080000|2020-12-23 14:18:00|1683.6|1683|1683.8|1683.4|1684.2|1683.8|1683.6|1683|3333
1608733090000|2020-12-23 14:18:10|1684|1683.6|1684.6|1684.2|1684.8|1684.2|1684|1683.4|1872
1608733100000|2020-12-23 14:18:20|1684.4|1684|1684.2|1683.6|1684.6|1684.2|1683.8|1683.4|3790
1608733110000|2020-12-23 14:18:30|1684.4|1683.8|1683.8|1683.2|1684.4|1684|1683.8|1683.2|0
1608733120000|2020-12-23 14:18:40||1683.4||1683.2||1683.4||1683.2|0
1608733130000|2020-12-23 14:18:50|1683.6|1683|1683.8|1683.2|1683.8|1683.2|1683.2|1682.8|461
1608733140000|2020-12-23 14:19:00|1683.6|1683|1682.8|1682.6|1683.6|1683|1682.6|1682|2074
1608733150000|2020-12-23 14:19:10|1682.6|1682.4|1683.4|1682.6|1683.4|1683|1682.6|1682.2|1890
1608733160000|2020-12-23 14:19:20|1683.2|1682.4|1683|1682.6|1683.2|1682.6|1683|1682.4|0
1608733170000|2020-12-23 14:19:30|1682.8|1682.4|1682.6|1682.2|1682.8|1682.4|1682.4|1681.8|251
1608733180000|2020-12-23 14:19:40|1682.4|1682|1682.6|1682.2|1682.6|1682.4|1682.2|1681.8|2726
1608733190000|2020-12-23 14:19:50|1682.4|1682.4|1682.6|1682.4|1682.6|1682.4|1682.4|1682.2|602
1608733200000|2020-12-23 14:20:00|1682.4|1682.2|1682.8|1682.2|1682.8|1682.6|1682.2|1682|1769
1608733210000|2020-12-23 14:20:10|1683|1682.4|1683.2|1683|1683.6|1683.4|1682.8|1682.4|11348
1608733220000|2020-12-23 14:20:20|1683.4|1683.2|1683.8|1683.4|1684.2|1683.8|1683|1682.6|54635
1608733230000|2020-12-23 14:20:30|1684|1683.6|1684.2|1683.6|1684.2|1683.6|1684|1683.4|532
1608733240000|2020-12-23 14:20:40|1684.4|1683.8|1684.6|1684.2|1684.6|1684.2|1684.2|1683.8|1095
1608733250000|2020-12-23 14:20:50|1684.4|1684|1684|1683.6|1684.4|1684|1684|1683.6|309
1608733260000|2020-12-23 14:21:00|1683.8|1683.4|1683.4|1683|1683.8|1683.4|1683.4|1683|2216
1608733270000|2020-12-23 14:21:10|1683.6|1683.2|1682.6|1682.2|1683.8|1683.4|1682.6|1682.2|9002
1608733280000|2020-12-23 14:21:20|1682.8|1682.4|1683.4|1683|1683.4|1683|1682.4|1681.8|4191
1608733290000|2020-12-23 14:21:30|1683.2|1682.8|1683.2|1682.6|1683.2|1683|1682.8|1682.4|1144
1608733300000|2020-12-23 14:21:40|1683.4|1682.8|1683.8|1683.4|1683.8|1683.4|1683.4|1682.6|702
1608733310000|2020-12-23 14:21:50|1684|1683.6|1683.8|1683.4|1684.2|1684|1683.2|1683|8294
1608733320000|2020-12-23 14:22:00|1684|1683.8|1684.4|1684|1684.4|1684|1684|1683.8|807
1608733330000|2020-12-23 14:22:10|1684.6|1684.2|1684.4|1684|1684.8|1684.4|1684|1683.6|3567
1608733340000|2020-12-23 14:22:20|1684.2|1683.8|1683.6|1683.4|1684.4|1684.2|1683.2|1683|7862
1608733350000|2020-12-23 14:22:30|1683.4|1683.2|1684.2|1683.8|1684.4|1684.2|1683.4|1683.2|2718
1608733360000|2020-12-23 14:22:40||1684||1683.8||1684||1683.8|250
1608733370000|2020-12-23 14:22:50|1684.4|1684|1684.6|1684|1684.6|1684|1684.2|1683.8|1014
1608733380000|2020-12-23 14:23:00|1684.4|1683.8|1684.4|1684|1684.6|1684|1684.2|1683.8|29
1608733390000|2020-12-23 14:23:10|1684.6|1684.2|1684.8|1684.2|1685|1684.4|1684.4|1684|3603
1608733400000|2020-12-23 14:23:20|1684.6|1684|1684.4|1684|1684.6|1684|1684.4|1684|2
1608733410000|2020-12-23 14:23:30|1684.2|1683.8|1684.4|1684|1684.8|1684.2|1684|1683.6|2025
1608733420000|2020-12-23 14:23:40|1684.2|1683.8|1685|1684.6|1685|1684.8|1684|1683.8|5365
1608733430000|2020-12-23 14:23:50|1685.2|1684.8|1685|1684.6|1685.2|1684.8|1684.6|1684.4|59271
1608733440000|2020-12-23 14:24:00||1684.8||1684.8||1684.8||1684.6|59402
1608733450000|2020-12-23 14:24:10|1685.2|1685|1684.8|1684.6|1685.8|1685.4|1684.8|1684.6|28510
1608733460000|2020-12-23 14:24:20|1685|1684.8|1684.6|1684.4|1685|1684.8|1684.4|1684.2|2502
1608733470000|2020-12-23 14:24:30|1684.4|1684.2|1685|1684.8|1685|1684.8|1684.4|1684.2|16880
1608733480000|2020-12-23 14:24:40||1684.6||1684.6||1684.6||1684.6|0
1608733490000|2020-12-23 14:24:50|1685.2|1684.8|1685.8|1685.4|1686.2|1685.6|1685|1684.6|20837
1608733500000|2020-12-23 14:25:00|1686|1685.6|1686.4|1685.8|1687|1686.6|1686|1685.6|16311
1608733510000|2020-12-23 14:25:10|1686.2|1685.6|1686.4|1686|1686.6|1686.2|1686|1685.6|3799
1608733520000|2020-12-23 14:25:20|1686.6|1686.2|1687.2|1686.6|1687.4|1686.8|1686.4|1686|7505
1608733530000|2020-12-23 14:25:30|1687.4|1686.8|1687.6|1687.2|1687.6|1687.2|1686.8|1686.6|2812
1608733540000|2020-12-23 14:25:40||1687.4||1687.4||1687.4||1687.4|0
1608733550000|2020-12-23 14:25:50|1687.8|1687.6|1688.4|1688.2|1688.8|1688.4|1687.8|1687.6|12169
1608733560000|2020-12-23 14:26:00|1688.6|1688.4|1688.8|1688.4|1689|1688.8|1688.4|1687.8|8409
1608733570000|2020-12-23 14:26:10|1689|1688.2|1689.6|1689|1690|1689.6|1688.8|1688.2|8087
1608733580000|2020-12-23 14:26:20|1689.4|1689.2|1689.2|1688.8|1689.8|1689.4|1689|1688.6|8803
1608733590000|2020-12-23 14:26:30|1689|1688.6|1687.6|1687|1689.2|1688.8|1687.4|1687|4849
1608733600000|2020-12-23 14:26:40|1687.4|1687.2|1687.2|1686.8|1687.6|1687.2|1687.2|1686.6|2118
1608733610000|2020-12-23 14:26:50|1687|1686.6|1686.6|1686|1687|1686.6|1686.4|1685.8|1923
1608733620000|2020-12-23 14:27:00|1686.4|1685.8|1686.8|1686.4|1687.2|1686.8|1686|1685.8|2163
1608733630000|2020-12-23 14:27:10|1687|1686.2|1687.6|1687|1687.6|1687|1687|1686.2|129
1608733640000|2020-12-23 14:27:20||1686.8||1687||1687||1686.6|0
1608733650000|2020-12-23 14:27:30|1687.8|1687.4|1687.8|1687.2|1688.4|1688|1687.4|1687|6353
1608733660000|2020-12-23 14:27:40|1687.6|1687|1687.4|1687|1687.6|1687.2|1687.4|1687|1138
1608733670000|2020-12-23 14:27:50|1687.8|1687.2|1687|1686.6|1688.4|1687.8|1686.8|1686.6|2238
1608733690000|2020-12-23 14:28:10|1687.2|1686.8|1687.8|1687.2|1687.8|1687.4|1687.2|1686.8|1562
1608733700000|2020-12-23 14:28:20|1688|1687.4|1687.8|1687.2|1688|1687.8|1687.8|1687.2|428
1608733710000|2020-12-23 14:28:30|1687.6|1687|1687.8|1687.2|1687.8|1687.2|1687.4|1687|1337
1608733720000|2020-12-23 14:28:40|1687.6|1687|1686.6|1686|1687.6|1687|1686.2|1686|1278
1608733730000|2020-12-23 14:28:50|1686.4|1685.8|1686.2|1685.6|1686.4|1685.8|1685.4|1685|2363
1608733740000|2020-12-23 14:29:00|1686|1685.8|1686.2|1685.6|1686.8|1686.4|1686|1685.4|2899
1608733750000|2020-12-23 14:29:10|1686.4|1685.8|1686.6|1686|1687|1686.6|1686.2|1685.8|0
1608733760000|2020-12-23 14:29:20|1686.4||1686.6||1686.6||1686.4||0
1608733770000|2020-12-23 14:29:30|1686.4|1685.8|1687.8|1687.2|1687.8|1687.2|1686.2|1685.6|2075
1608733780000|2020-12-23 14:29:40|1687.6|1687|1687|1686.4|1687.6|1687|1687|1686.4|14
1608733790000|2020-12-23 14:29:50|1686.8|1686.2|1686.6|1686|1686.8|1686.2|1686.6|1686|0
1608733800000|2020-12-23 14:30:00|1686.4|1685.8|1687.4|1686.8|1687.6|1687.2|1686.2|1685.6|2709
1608733810000|2020-12-23 14:30:10|1687.2|1686.6|1686.6|1686|1687.2|1686.6|1686.6|1686|17
1608733820000|2020-12-23 14:30:20|1686.8|1686.2|1686.6|1686|1687|1686.6|1686.6|1685.8|1467
1608733830000|2020-12-23 14:30:30|1686.8|1686.2|1686.8|1686.4|1686.8|1686.4|1686.6|1686|2
1608733840000|2020-12-23 14:30:40|1687|1686.6|1686.6|1686|1687.4|1686.8|1686.6|1686|997
1608733850000|2020-12-23 14:30:50|1687|1686.2|1687|1686.4|1687.6|1687.2|1687|1686.2|1361
1608733860000|2020-12-23 14:31:00|1686.8|1686.2|1686.6|1686|1687.4|1686.8|1686.4|1686|795
1608733870000|2020-12-23 14:31:10|1686.4|1685.6|1684.4|1684|1686.6|1685.6|1684.4|1684|1322
1608733880000|2020-12-23 14:31:20|1684.6|1684.2|1685.6|1684.8|1685.6|1685|1684.4|1684|1155
1608733890000|2020-12-23 14:31:30|1685.4|1684.6|1686.2|1685.8|1686.4|1685.8|1685.2|1684.6|1469
1608733900000|2020-12-23 14:31:40|1686|1686|1686.2|1685.8|1686.8|1686.2|1686|1685.8|50
1608733910000|2020-12-23 14:31:50|1686.4|1686|1686.6|1686|1686.6|1686.2|1686.4|1685.8|400
1608733920000|2020-12-23 14:32:00|1687|1686.2|1686.6|1686.2|1687|1686.6|1686|1685.6|7974
1608733930000|2020-12-23 14:32:10|1686.8|1686.4|1687.2|1686.6|1687.4|1687|1686.6|1686.2|3441
1608733940000|2020-12-23 14:32:20|1687.4|1686.8|1687.8|1687.4|1688|1687.4|1687|1686.8|2336
1608733950000|2020-12-23 14:32:30|1688|1687.6|1688.6|1687.8|1688.6|1688.2|1688|1687.6|1444
1608733960000|2020-12-23 14:32:40|1688.4|1688|1688.4|1687.8|1688.6|1688.2|1688.2|1687.8|0
1608733970000|2020-12-23 14:32:50|1688.2|1687.6|1687.6|1687|1688.2|1687.8|1687.2|1687|3469
1608733980000|2020-12-23 14:33:00|1687.4|1686.8|1687.2|1686.8|1687.4|1687|1687.2|1686.8|400
1608733990000|2020-12-23 14:33:10|1687.4|1687|1687.8|1687.2|1687.8|1687.6|1687.4|1686.8|3404
1608734000000|2020-12-23 14:33:20|1687.6|1687|1687|1686.2|1687.6|1687|1686.8|1686.2|677
1608734010000|2020-12-23 14:33:30|1686.8|1686.4|1686.6|1686.2|1687|1686.6|1686.4|1686.2|917
1608734020000|2020-12-23 14:33:40|1686.8|1686.4|1686.6|1686.2|1687|1686.6|1686.6|1686|1623
1608734030000|2020-12-23 14:33:50|1686.4|1686|1685.8|1685.2|1686.4|1686.2|1685.6|1685|898
1608734040000|2020-12-23 14:34:00|1685.6|1685.4|1687|1686.2|1687|1686.4|1685.6|1685.2|2307
1608734050000|2020-12-23 14:34:10|1687.2|1686.4|1688|1687.4|1688|1687.4|1687.2|1686.4|285
1608734060000|2020-12-23 14:34:20|1687.8||1687.8||1688||1687.8||0
1608734070000|2020-12-23 14:34:30|1688||1688||1688||1687.8||31
1608734080000|2020-12-23 14:34:40|1687.8|1687.6|1689|1688.6|1689|1688.8|1687.8|1687.6|520
1608734090000|2020-12-23 14:34:50|1689.2|1688.8|1689.2|1688.8|1689.4|1689|1689.2|1688.6|212
1608734100000|2020-12-23 14:35:00|1689|1689|1689.6|1689.2|1689.6|1689.2|1689|1689|834
1608734110000|2020-12-23 14:35:10|1689.4|1689|1689.8|1689.4|1689.8|1689.4|1689.2|1689|3796
1608734120000|2020-12-23 14:35:20|1690|1689.6|1690.6|1690.2|1690.8|1690.4|1690|1689.6|12864
1608734130000|2020-12-23 14:35:30|1690.4|1690|1690|1689.4|1690.6|1690|1689.4|1688.8|7414
1608734140000|2020-12-23 14:35:40|1689.8|1689.2|1690.2|1689.8|1690.4|1690|1689.6|1689|2394
1608734150000|2020-12-23 14:35:50|1690.4|1690|1691.6|1691.2|1691.6|1691.2|1690.2|1689.8|3280
1608734160000|2020-12-23 14:36:00|1691.4|1691|1692|1691.4|1692|1691.6|1691.4|1690.8|864
1608734170000|2020-12-23 14:36:10|1691.8|1691.6|1692.6|1692.4|1693|1692.6|1691.8|1691.6|2565
1608734180000|2020-12-23 14:36:20|1692.4|1692.2|1692.6|1692.2|1692.6|1692.2|1692.4|1692|875
1608734190000|2020-12-23 14:36:30|1693|1692.4|1692.6|1692|1693|1692.6|1692.2|1691.8|2095
1608734200000|2020-12-23 14:36:40|1692.8|1692.2|1692.8|1692.2|1693|1692.4|1692.2|1691.8|832
1608734210000|2020-12-23 14:36:50|1692.6|1692|1692.2|1692|1692.8|1692.4|1691.4|1691.2|9794
1608734220000|2020-12-23 14:37:00|1692.6|1692.4|1693.2|1692.8|1693.8|1693.6|1692.6|1692.4|3802
1608734230000|2020-12-23 14:37:10|1693.4|1693|1694|1693.6|1694|1693.8|1693.4|1693|564
1608734240000|2020-12-23 14:37:20|1693.8|1693.4|1693.8|1693.4|1694|1693.6|1692.8|1692.4|3705
1608734250000|2020-12-23 14:37:30|1694|1693.6|1694.4|1693.8|1694.6|1693.8|1694|1693.4|3654
1608734260000|2020-12-23 14:37:40|1694.2|1694|1694.2|1693.8|1694.6|1694.2|1694.2|1693.8|483
1608734270000|2020-12-23 14:37:50|1694.4|1693.6|1694.2|1693.8|1694.6|1694.2|1693.8|1693.4|1273
1608734280000|2020-12-23 14:38:00|1694.4|1694|1694.4|1694|1695|1694.8|1694.2|1694|3271
1608734290000|2020-12-23 14:38:10|1694.6|1694.2|1695.2|1694.6|1695.8|1695.2|1694.4|1694.2|10331
1608734300000|2020-12-23 14:38:20|1695|1694.4|1692.8|1692.4|1695.2|1694.4|1692.2|1691.8|4026
1608734310000|2020-12-23 14:38:30|1693|1692.6|1692.6|1692.2|1693.4|1692.8|1692.6|1692.2|117
1608734320000|2020-12-23 14:38:40|1692.4|1692.4|1692.8|1692.4|1692.8|1692.4|1692.4|1692.2|209
1608734330000|2020-12-23 14:38:50|1692.6|1692.2|1693|1692.6|1693.4|1693|1692|1691.6|2101
1608734340000|2020-12-23 14:39:00|1693.2|1692.8|1693.4|1692.8|1693.4|1693|1693|1692.6|0
1608734350000|2020-12-23 14:39:10|1693.2|1692.4|1693.2|1692.8|1693.6|1693.2|1692.8|1692.2|499
1608734360000|2020-12-23 14:39:20|1693.4|1692.6|1694|1693.4|1694.4|1693.8|1693|1692.6|1826
1608734370000|2020-12-23 14:39:30|1693.8|1693.2|1693.6|1693|1693.8|1693.4|1693.4|1693|578
1608734380000|2020-12-23 14:39:40|1693.8|1693.2|1694.8|1694.4|1695|1694.6|1693.6|1693|607
1608734390000|2020-12-23 14:39:50|1695|1694.6|1694.8|1694.2|1695|1694.6|1694.2|1693.8|2044
1608734400000|2020-12-23 14:40:00|1695|1694.4|1694.8|1694.2|1695|1694.6|1694.4|1694|457
1608734410000|2020-12-23 14:40:10|1694.6|1694.4|1695|1694.6|1695|1694.8|1694.6|1694.4|316
1608734420000|2020-12-23 14:40:20|1695.4|1694.8|1695.8|1695.4|1696|1695.6|1695.2|1694.6|6461
1608734430000|2020-12-23 14:40:30|1696|1695.2|1696|1695.8|1696|1695.8|1695.8|1695.2|400
1608734440000|2020-12-23 14:40:40|1695.8|1695.4|1696|1695.4|1696|1695.8|1695.6|1695.2|1259
1608734450000|2020-12-23 14:40:50|1696.4|1695.6|1696.6|1696.2|1696.8|1696.2|1696.4|1695.6|1603
1608734460000|2020-12-23 14:41:00|1696.8|1696.4|1696.4|1695.8|1697|1696.6|1696.2|1695.8|1253
1608734470000|2020-12-23 14:41:10|1696.6|1696|1697|1696.2|1697|1696.2|1696.2|1695.8|1690
1608734480000|2020-12-23 14:41:20|1696.8|1696.4|1697.6|1697|1697.8|1697|1696.8|1696.4|2864
1608734490000|2020-12-23 14:41:30|1697.8|1697.2|1697|1696.6|1697.8|1697.4|1697|1696.6|1111
1608734500000|2020-12-23 14:41:40|1696.8|1696.8|1698|1697.4|1698|1697.4|1696.8|1696.6|1510
1608734510000|2020-12-23 14:41:50|1697.8||1697.8||1698||1697.8||0
1608734520000|2020-12-23 14:42:00|1698|1697.2|1697.8|1697.4|1698|1697.4|1697.4|1697.2|677
1608734530000|2020-12-23 14:42:10|1698|1697.2|1697.4|1697|1698|1697.2|1697.2|1697|479
1608734540000|2020-12-23 14:42:20|1697.6|1697.2|1697.4|1697|1697.8|1697.2|1697.2|1697|312
1608734550000|2020-12-23 14:42:30|1697.6|1697.2|1697.4|1697|1697.8|1697.2|1697.4|1697|208
1608734560000|2020-12-23 14:42:40|1697.6|1697.2|1697.8|1697.2|1698|1697.6|1697.4|1697|2489
1608734570000|2020-12-23 14:42:50|1697.6|1697.4|1697.8|1697.4|1698|1697.6|1697.6|1697.2|740
1608734580000|2020-12-23 14:43:00|1698|1697.6|1698.6|1698.4|1698.6|1698.4|1697.8|1697.4|2615
1608734590000|2020-12-23 14:43:10|1698.8|1698.2|1698.8|1698.6|1699|1698.8|1698.4|1698|314
1608734600000|2020-12-23 14:43:20|1699|1698.8|1698.8|1698.4|1699|1698.8|1698.6|1698.2|695
1608734610000|2020-12-23 14:43:30|1699|1698.6|1699|1698.6|1699|1698.8|1698.8|1698.6|407
1608734620000|2020-12-23 14:43:40|1699.2|1698.8|1699.2|1699|1699.6|1699.2|1699|1698.6|2466
1608734630000|2020-12-23 14:43:50|1699.4|1699.2|1699.4|1699.2|1699.6|1699.4|1699.4|1699|1085
1608734640000|2020-12-23 14:44:00|1699.6|1699.4|1699.8|1699.2|1700|1699.6|1699.6|1699.2|1714
1608734650000|2020-12-23 14:44:10|1699.6|1699.4|1698.6|1698|1699.8|1699.4|1698.6|1698|1507
1608734660000|2020-12-23 14:44:20|1698.8|1698.2|1697.8|1697.4|1699|1698.4|1697.2|1696.8|2062
1608734670000|2020-12-23 14:44:30|1697.6|1697.2|1697|1696.4|1697.8|1697.4|1696.8|1696.2|988
1608734680000|2020-12-23 14:44:40|1696.8|1696.2|1696.6|1696.2|1696.8|1696.4|1695.8|1695.6|1533
1608734690000|2020-12-23 14:44:50|1696.8|1696.4|1697|1696.8|1697.2|1697|1696.8|1696.4|837
1608734700000|2020-12-23 14:45:00|1697.2|1697|1699.2|1698.6|1699.2|1698.6|1697|1696.6|3179
1608734710000|2020-12-23 14:45:10|1699|1698.2|1698.6|1698.4|1699|1698.6|1698.6|1698.2|368
1608734720000|2020-12-23 14:45:20|1698.8|1698.2|1699|1698.6|1699|1698.8|1698.4|1698|1603
1608734730000|2020-12-23 14:45:30|1699.2|1698.8|1699.4|1699.2|1699.6|1699.2|1699|1698.6|0
1608734740000|2020-12-23 14:45:40|1699.2|1699|1699.4|1699|1700|1699.4|1698.6|1698.2|9719
1608734750000|2020-12-23 14:45:50|1699.2|1698.8|1699|1698.6|1700|1699.8|1698.8|1698.6|28731
1608734760000|2020-12-23 14:46:00|1699.2|1698.8|1698|1697.6|1699.2|1699|1697.8|1697.4|5303
1608734770000|2020-12-23 14:46:10|1698.2|1697.8|1696.6|1696.2|1698.2|1698|1696.6|1696.2|2042
1608734780000|2020-12-23 14:46:20|1696.8|1696.4|1696|1695.6|1697|1696.6|1695.6|1695.2|1557
1608734790000|2020-12-23 14:46:30|1695.8|1695.4|1695.6|1695.2|1695.8|1695.8|1695.4|1695|207
1608734800000|2020-12-23 14:46:40|1695.8|1695.4|1698.8|1698|1698.8|1698.4|1695.6|1695.4|16014
1608734810000|2020-12-23 14:46:50|1699|1698.2|1698.8|1698.4|1699|1698.6|1698.6|1698.2|1527
1608734820000|2020-12-23 14:47:00|1699|1698.6|1699|1698.8|1699.4|1699|1698.8|1698.4|3741
1608734830000|2020-12-23 14:47:10|1699.2|1698.6|1698.4|1698|1699.4|1698.8|1698.4|1698|1302
1608734840000|2020-12-23 14:47:20|1698.6|1697.8|1698.2|1697.6|1698.8|1697.8|1698|1697.6|0
1608734850000|2020-12-23 14:47:30|1698|1697.4|1698.4|1698|1698.6|1698|1697.6|1697.2|200
1608734860000|2020-12-23 14:47:40|1698.2|1697.8|1699.2|1698.4|1699.2|1698.6|1697.6|1697.2|869
1608734870000|2020-12-23 14:47:50|1699|1698.6|1699.6|1699.2|1699.6|1699.2|1699|1698.6|80
1608734880000|2020-12-23 14:48:00|1699.4|1699|1699.8|1699.4|1700.4|1699.8|1699.2|1699|36552
1608734890000|2020-12-23 14:48:10|1700|1699.6|1700.6|1700|1700.8|1700.4|1699.8|1699.6|4172
1608734900000|2020-12-23 14:48:20|1700.4|1699.8|1700.6|1700|1700.6|1700.4|1699.8|1699.6|44
1608734910000|2020-12-23 14:48:30|1700.8|1700.2|1700.4|1700|1701|1700.8|1700.2|1700|800
1608734920000|2020-12-23 14:48:40|1700.6|1700.2|1700.6|1700.4|1701|1700.8|1700|1699.6|1124
1608734930000|2020-12-23 14:48:50|1700.8|1700|1700|1699.6|1700.8|1700.4|1699.8|1699.4|1106
1608734940000|2020-12-23 14:49:00|1700.2|1699.8|1700|1699.6|1700.4|1700|1699.8|1699.2|309
1608734950000|2020-12-23 14:49:10|1700.2|1699.8|1700.6|1700|1701|1700.8|1700.2|1699.6|1732
1608734960000|2020-12-23 14:49:20|1700.8|1700.2|1702|1701.6|1702|1701.6|1700.8|1700.2|13699
1608734970000|2020-12-23 14:49:30|1702.2|1701.8|1702.6|1702.2|1703|1702.2|1702.2|1701.6|8666
1608734980000|2020-12-23 14:49:40|1702.8|1702.4|1704.2|1703.8|1704.4|1703.8|1702.8|1702.4|4046
1608734990000|2020-12-23 14:49:50|1704.4|1704|1704.8|1704.4|1705.2|1704.8|1704.2|1704|7230
1608735000000|2020-12-23 14:50:00|1705|1704.6|1704.8|1704.4|1705|1704.6|1704.6|1704.4|1761
1608735010000|2020-12-23 14:50:10|1705|1704.6|1706.2|1705.8|1706.8|1706.4|1705|1704.6|31101
1608735020000|2020-12-23 14:50:20|1706.4|1705.6|1707.4|1706.8|1707.4|1706.8|1705.8|1705.6|12185
1608735030000|2020-12-23 14:50:30|1707.6|1707|1708|1707.4|1708|1707.6|1707|1706.8|4501
1608735040000|2020-12-23 14:50:40|1708.2|1707.6|1710.2|1709.8|1710.8|1710.6|1708.2|1707.6|26965
1608735050000|2020-12-23 14:50:50|1710.6|1710|1710.8|1710.2|1711|1710.8|1710.6|1709.8|50
1608735060000|2020-12-23 14:51:00|1711|1710.4|1711|1710.4|1711.6|1711|1710.2|1710|5900
1608735070000|2020-12-23 14:51:10|1710.8|1710.2|1711.4|1711|1711.4|1711|1710.4|1710.2|1915
1608735080000|2020-12-23 14:51:20|1711.2|1710.8|1711|1710.4|1711.2|1710.8|1710.2|1710|2982
1608735090000|2020-12-23 14:51:30|1711.2|1710.6|1710.6|1710|1711.2|1710.6|1710.2|1709.8|957
1608735100000|2020-12-23 14:51:40|1710.4|1709.8|1710.6|1709.8|1710.8|1710.2|1709.2|1708.8|9151
1608735110000|2020-12-23 14:51:50|1710.8|1710|1710.2|1709.4|1710.8|1710.2|1709.6|1709.2|1477
1608735120000|2020-12-23 14:52:00|1710.6|1709.6|1711|1710.6|1711.4|1711.2|1709.8|1709.4|4030
1608735130000|2020-12-23 14:52:10|1710.8|1710.4|1711|1710.6|1711.4|1710.8|1710.2|1709.8|2602
1608735140000|2020-12-23 14:52:20|1711.2|1710.8|1713.6|1713|1714|1713.4|1711.2|1710.8|12189
1608735150000|2020-12-23 14:52:30|1713.4|1713.2|1713.8|1713.4|1714|1713.8|1713.4|1713|2013
1608735160000|2020-12-23 14:52:40|1713.6|1713.2|1713|1712.6|1713.8|1713.4|1713|1712.6|2587
1608735170000|2020-12-23 14:52:50|1712.8|1712.4|1713.4|1712.8|1713.4|1713.2|1712.8|1712.4|622
1608735180000|2020-12-23 14:53:00|1713.6|1713|1713.4|1712.8|1713.6|1713.4|1713|1712.4|706
1608735190000|2020-12-23 14:53:10|1713.2|1713|1713.4|1712.8|1713.8|1713.2|1713|1712.4|3175
1608735200000|2020-12-23 14:53:20|1713.6|1713|1714.8|1714.4|1714.8|1714.4|1713.4|1713|3081
1608735210000|2020-12-23 14:53:30|1715|1714.2|1714.4|1714.2|1715|1714.4|1714.4|1714|518
1608735220000|2020-12-23 14:53:40|1714|1714|1714.4|1714|1714.8|1714|1713.4|1713|1820
1608735230000|2020-12-23 14:53:50|1714.2|1713.8|1714.8|1714.4|1715|1714.4|1713.6|1713.2|832
1608735240000|2020-12-23 14:54:00|1715|1714.6|1715.8|1715.2|1715.8|1715.6|1714.8|1714.4|6774
1608735250000|2020-12-23 14:54:10|1716|1715.4|1711.8|1710.8|1716|1715.6|1711.6|1710.6|5725
1608735260000|2020-12-23 14:54:20|1712|1711.4|1713.4|1712.8|1713.6|1712.8|1711.8|1711.2|3275
1608735270000|2020-12-23 14:54:30|1713.6|1712.6|1713|1712.4|1713.6|1712.8|1712.2|1711.8|1212
1608735280000|2020-12-23 14:54:40|1712.8|1712.2|1713.8|1713.2|1715.2|1714.6|1712.6|1712|7578
1608735290000|2020-12-23 14:54:50|1713.6|1713.4|1713.8|1713.4|1714|1713.4|1713.4|1713.2|1279
1608735300000|2020-12-23 14:55:00|1713.6|1713.2|1713.8|1713.2|1714|1713.8|1713.2|1712.8|5615
1608735310000|2020-12-23 14:55:10|1714|1713.4|1715.4|1714.8|1715.6|1714.8|1713.8|1713.4|1056
1608735320000|2020-12-23 14:55:20|1715.6|1715|1715.4|1714.8|1716|1715.4|1715|1714.8|2102
1608735330000|2020-12-23 14:55:30|1715.2|1715|1714.2|1713.6|1715.4|1715|1714|1713.6|8794
1608735340000|2020-12-23 14:55:40|1714|1713.4|1713.8|1713.4|1714.6|1714|1713.8|1713.2|1966
1608735350000|2020-12-23 14:55:50|1714|1713.6|1713.6|1713|1714.2|1714|1713.2|1712.4|110
1608735360000|2020-12-23 14:56:00|1713.8|1713.2|1714|1713.8|1714|1713.8|1713.6|1713.2|1817
1608735370000|2020-12-23 14:56:10|1713.8|1713.4|1713|1712.4|1714|1713.4|1712.6|1712.4|1654
1608735380000|2020-12-23 14:56:20|1713.2|1712.6|1713.4|1713.2|1713.6|1713.4|1712.2|1711.8|3274
1608735390000|2020-12-23 14:56:30|1713.6|1713.4|1714.6|1714.2|1714.8|1714.6|1713.6|1713.2|5198
1608735400000|2020-12-23 14:56:40|1714.4|1714|1714.8|1714.6|1714.8|1714.6|1714|1713.6|2202
1608735410000|2020-12-23 14:56:50|1714.6|1714.4|1714.4|1714.2|1714.8|1714.6|1714.2|1714|1600
1608735420000|2020-12-23 14:57:00|1714.6|1714.4|1714.8|1714.2|1715.6|1715.4|1714.4|1714.2|6424
1608735430000|2020-12-23 14:57:10|1714.6|1714.4|1714.8|1714.2|1715.6|1715.2|1714.6|1714.2|7126
1608735440000|2020-12-23 14:57:20|1715|1714.4|1714.8|1714.4|1715.4|1714.6|1713.4|1713.2|3056
1608735450000|2020-12-23 14:57:30|1715|1714.6|1714.8|1714.2|1715|1714.8|1714.8|1714.2|247
1608735460000|2020-12-23 14:57:40|1714.6|1714.4|1714.6|1714|1714.6|1714.4|1714|1713.6|2321
1608735470000|2020-12-23 14:57:50|1714.4|1713.8|1714.6|1714|1714.6|1714|1714.2|1713.6|0
1608735480000|2020-12-23 14:58:00|1714.4|1713.8|1712.8|1712.2|1714.4|1713.8|1712.2|1711.8|8347
1608735490000|2020-12-23 14:58:10|1712.4|1712|1712.6|1712.2|1712.8|1712.2|1711.8|1711.4|3201
1608735500000|2020-12-23 14:58:20|1712.4|1712|1712.6|1712.2|1713|1712.6|1712.2|1712|2505
1608735510000|2020-12-23 14:58:30|1712.8|1712.4|1714|1713.4|1714|1713.4|1712.8|1712.4|5513
1608735520000|2020-12-23 14:58:40|1713.8|1713.2|1713.8|1713.4|1714|1713.4|1713.8|1713.2|1186
1608735530000|2020-12-23 14:58:50|1714|1713.6|1714|1713.4|1714|1713.8|1713.8|1713.4|2419
1608735540000|2020-12-23 14:59:00|1713.8|1713.2|1713.4|1713|1714|1713.4|1713.2|1712.8|1745
1608735550000|2020-12-23 14:59:10|1713.6|1713.2|1713.8|1713.4|1713.8|1713.4|1713.4|1713.2|0
1608735560000|2020-12-23 14:59:20|1713.6|1713|1713|1712.4|1713.8|1713.2|1712.8|1712.4|742
1608735570000|2020-12-23 14:59:30|1712.8|1712.2|1712.2|1711.6|1712.8|1712.2|1712|1711.6|1206
1608735580000|2020-12-23 14:59:40|1712|1711.4|1711|1710.4|1712.2|1711.6|1710.2|1709.8|11532
1608735590000|2020-12-23 14:59:50|1711.2|1710.6|1713.8|1713|1714|1713.8|1711.2|1710.6|3611
1608735600000|2020-12-23 15:00:00|1713.6|1713.2|1714|1713|1714|1713.2|1713|1712.8|1932
1608735610000|2020-12-23 15:00:10|1714.2|1713.2|1717.2|1716.6|1717.8|1717.4|1714|1713.2|29689
1608735620000|2020-12-23 15:00:20|1717|1716.2|1716|1715.4|1717|1716.2|1716|1715.4|1963
1608735630000|2020-12-23 15:00:30|1715.6|1715.2|1717.2|1716.2|1717.2|1716.6|1714.8|1714.2|2836
1608735640000|2020-12-23 15:00:40|1717|1716.4|1716|1715.4|1717.2|1716.8|1715.6|1715|2575
1608735650000|2020-12-23 15:00:50|1715.8|1715.2|1716|1715.4|1716.4|1715.8|1715.2|1714.8|699
1608735660000|2020-12-23 15:01:00|1715.8|1715.2|1717.6|1716.8|1717.8|1717.2|1715.6|1715.2|625
1608735670000|2020-12-23 15:01:10|1717.8|1717|1718.8|1718|1718.8|1718|1717.4|1716.8|1904
1608735680000|2020-12-23 15:01:20|1718.6|1718.2|1718.8|1718.4|1719|1718.8|1718.4|1718.2|1911
1608735690000|2020-12-23 15:01:30|1719|1718.2|1719.8|1719.4|1720|1719.4|1718.8|1718.2|3251
1608735700000|2020-12-23 15:01:40|1719.6|1719.2|1718.8|1718.4|1719.8|1719.4|1718.2|1718|9084
1608735710000|2020-12-23 15:01:50|1719|1718.8|1720.4|1720|1721.8|1721.4|1719|1718.8|20701
1608735720000|2020-12-23 15:02:00|1720.6|1719.8|1722.4|1722|1722.4|1722|1720.4|1719.6|19282
1608735730000|2020-12-23 15:02:10|1722.2|1721.8|1723|1722.4|1724|1723.8|1722.2|1721.8|8585
1608735740000|2020-12-23 15:02:20|1723.2|1722.6|1722.8|1722.4|1723.4|1722.8|1722.6|1722.2|400
1608735750000|2020-12-23 15:02:30|1722.6|1722.2|1721.8|1721.2|1723|1722.4|1721.4|1720.6|1712
1608735760000|2020-12-23 15:02:40|1721.6|1721|1722.8|1721.8|1722.8|1722.4|1721.6|1721|2774
1608735770000|2020-12-23 15:02:50|1722.6|1721.6|1722.8|1722.2|1722.8|1722.2|1722|1721.4|472
1608735780000|2020-12-23 15:03:00|1723|1722.4|1723.8|1723|1723.8|1723|1721.6|1721.2|5268
1608735790000|2020-12-23 15:03:10|1723.6|1723.2|1723.6|1723|1724.8|1724.6|1723.4|1723|3325
1608735800000|2020-12-23 15:03:20|1723.4|1722.8|1722.8|1722.2|1724.2|1723.4|1722.8|1722.2|959
1608735810000|2020-12-23 15:03:30|1723|1722.4|1723|1722.2|1723.2|1722.6|1722|1721.4|1569
1608735820000|2020-12-23 15:03:40|1722.8|1722|1718.2|1717|1722.8|1722|1710|1709.8|98135
1608735830000|2020-12-23 15:03:50|1718|1717.2|1718.4|1718|1720.4|1719.8|1718|1717.2|9809
1608735840000|2020-12-23 15:04:00|1718.2|1717.8|1719.6|1719|1719.6|1719|1717.4|1716.8|7648
1608735850000|2020-12-23 15:04:10|1719.4|1718.8|1721.8|1721.6|1721.8|1721.6|1719.2|1718.6|3679
1608735860000|2020-12-23 15:04:20|1722|1721.4|1722.4|1722|1723|1722.4|1721.4|1721.2|5419
1608735870000|2020-12-23 15:04:30|1722.6|1722.2|1723.4|1722.8|1723.6|1723|1722.6|1722|612
1608735880000|2020-12-23 15:04:40|1723.2|1722.6|1719|1718.4|1723.2|1722.8|1719|1717.8|6590
1608735890000|2020-12-23 15:04:50|1719.2|1718.8|1719.6|1719.2|1720|1719.4|1719|1718.8|694
1608735900000|2020-12-23 15:05:00|1719.8|1719.6|1719.6|1719.2|1720.4|1719.8|1719.4|1719.2|76022
1608735910000|2020-12-23 15:05:10|1720|1719.4|1721.6|1721.2|1722|1721.2|1719.8|1719.2|23865
1608735920000|2020-12-23 15:05:20|1722|1721.4|1723.4|1722.6|1723.4|1722.8|1722|1721|2984
1608735930000|2020-12-23 15:05:30|1723.2|1722.4|1723.2|1722.4|1724|1723.2|1722.2|1722|8561
1608735940000|2020-12-23 15:05:40|1723|1722|1721.4|1720.6|1723.2|1722.4|1721.4|1720.4|1370
1608735950000|2020-12-23 15:05:50|1721.2|1720.4|1719.4|1718.6|1721.4|1720.4|1718.6|1718.4|8675
1608735960000|2020-12-23 15:06:00|1719.6|1718.4|1719.4|1718.8|1719.8|1719.2|1718.2|1718|3446
1608735970000|2020-12-23 15:06:10|1719.2|1718.4|1718.2|1717.4|1719.2|1718.8|1717.8|1717.2|3143
1608735980000|2020-12-23 15:06:20|1718.4|1717.8|1719|1718.4|1719.4|1719|1718.4|1717.8|1246
1608735990000|2020-12-23 15:06:30|1719.2|1718.6|1719.4|1718.8|1719.4|1719|1718.2|1718|942
1608736000000|2020-12-23 15:06:40|1719.2|1718.6|1719|1718.6|1719.4|1718.6|1718.4|1718|1047
1608736010000|2020-12-23 15:06:50|1719.2|1718.8|1718.4|1717.4|1719.4|1719.2|1717.8|1717.2|9246
1608736020000|2020-12-23 15:07:00|1718.2|1717.2|1717.4|1716.8|1718.2|1717.4|1716.2|1715.6|3931
1608736030000|2020-12-23 15:07:10|1717.8|1717|1716.6|1716|1718|1717.4|1716.2|1715.8|2758
1608736040000|2020-12-23 15:07:20|1716.8|1716.2|1716.2|1715.6|1717.2|1716.6|1716|1715.6|3890
1608736050000|2020-12-23 15:07:30|1716.4|1715.8|1716.4|1715.8|1717|1716.6|1716|1715.6|3765
1608736060000|2020-12-23 15:07:40|1716.6|1716|1716.8|1716.6|1717.4|1716.6|1716.4|1715.8|9995
1608736070000|2020-12-23 15:07:50|1717.4|1716.8|1719.2|1718.2|1719.4|1719.2|1716.8|1716.8|6718
1608736080000|2020-12-23 15:08:00|1719|1718.6|1718.6|1717.8|1719|1718.6|1718|1717.4|434
1608736090000|2020-12-23 15:08:10|1718.4|1717.6|1717.6|1717|1718.6|1717.6|1717.6|1717|600
1608736100000|2020-12-23 15:08:20|1717.8|1717.2|1717.6|1716.6|1718|1717.6|1717.6|1716.6|566
1608736110000|2020-12-23 15:08:30|1717.4|1716.4|1716.4|1715.4|1717.4|1716.4|1715.2|1714.8|2249
1608736120000|2020-12-23 15:08:40|1716.2|1715.2|1715.8|1715.2|1716.2|1715.6|1715.4|1715|361
1608736130000|2020-12-23 15:08:50|1716|1715.4|1716|1715.4|1716.4|1715.6|1715.4|1715.2|1758
1608736140000|2020-12-23 15:09:00|1716.2|1715.6|1716.2|1715.6|1716.8|1716|1715.8|1715.4|3233
1608736150000|2020-12-23 15:09:10|1716|1715.4|1715|1714.4|1716.2|1715.4|1714.4|1713.6|3345
1608736160000|2020-12-23 15:09:20|1715.2|1714.2|1715|1714.2|1715.4|1714.6|1714.8|1714.2|147
1608736170000|2020-12-23 15:09:30|1714.4|1713.8|1714.2|1713.8|1715|1714|1714.2|1713.6|528
1608736180000|2020-12-23 15:09:40|1714|1714|1714.6|1714|1715.2|1714.8|1714|1713.8|3017
1608736190000|2020-12-23 15:09:50|1714.8|1714.2|1716.4|1716|1716.4|1716|1714.6|1714|6029
1608736200000|2020-12-23 15:10:00|1716.8|1716.2|1716.8|1716.2|1717|1716.6|1716.8|1716.2|1704
1608736210000|2020-12-23 15:10:10|1716.6|1716|1716.4|1715.8|1717|1716.8|1716.2|1715.8|7596
1608736220000|2020-12-23 15:10:20|1716.2|1715.6|1716|1715.6|1716.4|1716|1716|1715.6|2173
1608736230000|2020-12-23 15:10:30|1715.8|1715.2|1716|1715.8|1716.6|1716|1715.8|1715.2|2617
1608736240000|2020-12-23 15:10:40|1715.8|1715.6|1716|1715.8|1716.4|1716.2|1715.8|1715.6|3044
1608736250000|2020-12-23 15:10:50|1715.8|1715.4|1715.6|1715|1715.8|1715.4|1715.4|1715|714
1608736260000|2020-12-23 15:11:00|1715.8|1715.2|1717|1716.4|1717|1716.8|1715.6|1715.2|27870
1608736270000|2020-12-23 15:11:10|1716.8|1716.6|1716.4|1716.2|1717|1716.8|1716.4|1716.2|18793
1608736280000|2020-12-23 15:11:20|1716.2|1716|1714|1713.4|1716.2|1716|1714|1713.4|2506
1608736290000|2020-12-23 15:11:30|1714.2|1713.6|1714.8|1714.2|1714.8|1714.2|1714.2|1713.6|2027
1608736300000|2020-12-23 15:11:40|1715|1714|1714.6|1713.8|1715|1714|1713.8|1713.6|1731
1608736310000|2020-12-23 15:11:50|1714.4|1714|1714.4|1713.8|1714.6|1714|1714|1713.6|840
1608736320000|2020-12-23 15:12:00|1714.2|1713.6|1714|1713.6|1714.6|1714.2|1714|1713.6|721
1608736330000|2020-12-23 15:12:10|1713.8|1713.4|1714|1713.8|1714.4|1713.8|1713.4|1712.6|3248
1608736340000|2020-12-23 15:12:20|1714.2|1714|1714.4|1714|1714.8|1714.2|1714.2|1713.8|1774
1608736350000|2020-12-23 15:12:30|1714.6|1714.2|1714.2|1713.8|1714.6|1714.2|1714|1713.8|500
1608736360000|2020-12-23 15:12:40|1714|1713.6|1713.2|1712.6|1714.2|1713.8|1713|1712.4|1975
1608736370000|2020-12-23 15:12:50|1712.8|1712.4|1712.8|1712.2|1713.4|1713|1712.4|1712|1878
1608736380000|2020-12-23 15:13:00|1713|1712.4|1713.4|1712.8|1713.6|1713|1713|1712.4|1105
1608736390000|2020-12-23 15:13:10|1713.2|1713|1712.8|1712.2|1713.4|1713|1712.8|1712.2|1348
1608736400000|2020-12-23 15:13:20|1713|1712.4|1713|1712.4|1713|1712.4|1712.8|1712.2|0
1608736410000|2020-12-23 15:13:30|1712.8|1712.2|1712.6|1712.2|1713|1712.2|1712.6|1712.2|0
1608736420000|2020-12-23 15:13:40|1712.8|1712.4|1711.2|1710.4|1713|1712.6|1711.2|1710.4|4716
1608736430000|2020-12-23 15:13:50|1711|1710.8|1711|1710.8|1712|1711.4|1711|1710.4|2021
1608736440000|2020-12-23 15:14:00|1711.2|1711|1711.4|1710.8|1712.2|1711.6|1711.2|1710.8|1426
1608736450000|2020-12-23 15:14:10|1711.2|1710.6|1712.8|1712.2|1712.8|1712.2|1711|1710.6|1892
1608736460000|2020-12-23 15:14:20|1712.4|1712|1712.4|1711.6|1712.4|1712|1711.8|1711.4|1035
1608736470000|2020-12-23 15:14:30|1712.2|1711.8|1712.4|1712|1712.8|1712|1712|1711.8|487
1608736480000|2020-12-23 15:14:40|1712.2|1711.8|1711.4|1710.8|1712.2|1712|1711.4|1710.8|1726
1608736490000|2020-12-23 15:14:50|1711.2|1710.6|1709.8|1709.2|1711.4|1710.6|1709.6|1709.2|16450
1608736500000|2020-12-23 15:15:00|1709.6|1709.4|1709.8|1709.6|1710|1709.8|1709.6|1709.2|9728
1608736510000|2020-12-23 15:15:10|1710|1709.8|1709.6|1709|1710|1709.8|1709|1708.8|20256
1608736520000|2020-12-23 15:15:20|1709.4|1708.8|1706.2|1705.6|1709.4|1708.8|1706.2|1705.4|6372
1608736530000|2020-12-23 15:15:30|1706.4|1705.4|1705|1704.2|1706.4|1705.4|1704.4|1703.4|2003
1608736540000|2020-12-23 15:15:40|1704.8|1704|1703.4|1702.8|1704.8|1704.2|1703|1702.6|17976
1608736550000|2020-12-23 15:15:50|1703.2|1702.6|1702.4|1701.8|1703.2|1702.6|1701|1700|3995
1608736560000|2020-12-23 15:16:00|1702.2|1701.6|1703|1702.4|1703.2|1702.8|1701.6|1701|3230
1608736570000|2020-12-23 15:16:10|1703.2|1702.8|1704|1703.2|1704.6|1703.6|1703.2|1702.8|4179
1608736580000|2020-12-23 15:16:20|1704.2|1703.6|1704.2|1703.6|1705|1704|1704|1703.6|1375
1608736590000|2020-12-23 15:16:30|1704|1703.2|1702.8|1701.8|1704|1703.6|1702|1701.4|1764
1608736600000|2020-12-23 15:16:40|1703|1702|1702.8|1701.8|1703.2|1702.4|1702|1701.6|2747
1608736610000|2020-12-23 15:16:50|1703|1702|1702.8|1702.4|1703.2|1702.4|1702.4|1701.8|1666
1608736620000|2020-12-23 15:17:00|1703|1702.2|1704.8|1704.4|1705|1704.6|1703|1702.2|2275
1608736630000|2020-12-23 15:17:10|1704.6|1704.2|1704.8|1703.6|1704.8|1704.2|1703.8|1703.4|1559
1608736640000|2020-12-23 15:17:20|1704.6|1703.8|1706.4|1705.8|1706.8|1706|1704.4|1703.8|7097
1608736650000|2020-12-23 15:17:30|1706.6|1706.2|1704.8|1704.2|1706.8|1706.6|1704.6|1704|4389
1608736660000|2020-12-23 15:17:40|1704.6|1704|1705|1704.6|1705|1704.6|1704|1703.6|5902
1608736670000|2020-12-23 15:17:50|1705.2|1704.8|1706|1705.2|1706|1705.2|1705.2|1704.8|1055
1608736680000|2020-12-23 15:18:00|1706.2|1705.4|1708.6|1707.6|1708.6|1707.6|1706.2|1705.4|2510
1608736690000|2020-12-23 15:18:10|1708.8|1707.8|1709.8|1709.2|1710|1709.8|1708.8|1707.8|20753
1608736700000|2020-12-23 15:18:20|1709.6|1709.4|1709.2|1708.8|1709.6|1709.4|1708.6|1708.2|9195
1608736710000|2020-12-23 15:18:30|1709|1708.6|1709.4|1708.8|1709.4|1708.8|1708.6|1708.2|1531
1608736720000|2020-12-23 15:18:40|1709.6|1709|1709.2|1708.6|1709.8|1709.2|1708.8|1708.6|3722
1608736730000|2020-12-23 15:18:50|1709|1708.8|1709.2|1708.6|1709.8|1709.2|1708.6|1707.6|16089
1608736740000|2020-12-23 15:19:00|1709.4|1708.8|1710|1709.6|1710|1709.6|1709.2|1708.8|1989
1608736750000|2020-12-23 15:19:10|1709.8|1709.8|1710|1709.8|1710|1709.8|1709.8|1709.8|1916
1608736760000|2020-12-23 15:19:20|1710.2|1710|1710.4|1710|1710.8|1710.6|1710.2|1710|1230
1608736770000|2020-12-23 15:19:30|1710.2|1709.8|1709.2|1708.4|1710.2|1709.8|1708.8|1708.4|1832
1608736780000|2020-12-23 15:19:40|1709|1708.6|1708.8|1708|1709|1708.8|1708.6|1708|645
1608736790000|2020-12-23 15:19:50|1709|1708.2|1709.4|1708.8|1709.4|1708.8|1709|1708.2|1640
1608736800000|2020-12-23 15:20:00|1709.6|1709|1710.2|1709.6|1711.2|1710.6|1709.6|1709|11925
1608736810000|2020-12-23 15:20:10|1710|1709.8|1710.2|1709.6|1710.4|1709.8|1710|1709.6|2029
1608736820000|2020-12-23 15:20:20|1710|1709.8|1711.2|1710.6|1711.4|1710.8|1710|1709.6|4737
1608736830000|2020-12-23 15:20:30|1711|1710.4|1710.2|1709.8|1711|1710.4|1710|1709.6|1656
1608736840000|2020-12-23 15:20:40|1710.4|1710|1710.6|1710|1711|1710.6|1710.4|1710|1133
1608736850000|2020-12-23 15:20:50|1710.4|1710.2|1710|1709.6|1710.6|1710.2|1709.8|1709.6|3578
1608736860000|2020-12-23 15:21:00|1709.8|1709.2|1709.2|1708.8|1709.8|1709.2|1708.8|1708.2|1200
1608736870000|2020-12-23 15:21:10|1709.4|1709|1710|1709.6|1711|1710|1709.4|1709|3946
1608736880000|2020-12-23 15:21:20|1710.2|1709.8|1710.6|1710.4|1710.6|1710.4|1710|1709.6|711
1608736890000|2020-12-23 15:21:30|1710.8|1710|1711.6|1711|1711.8|1711|1710.4|1710|2304
1608736900000|2020-12-23 15:21:40|1711.8|1711.2|1711.8|1711.4|1712|1711.4|1711.6|1711.2|581
1608736910000|2020-12-23 15:21:50|1711.6|1711|1711.8|1711|1711.8|1711.2|1711.4|1710.8|316
1608736920000|2020-12-23 15:22:00|1711.6|1711.2|1711|1710.4|1711.6|1711.2|1710.2|1709.6|7766
1608736930000|2020-12-23 15:22:10|1710.8|1710|1710|1709.6|1710.8|1710|1709.8|1709.6|23017
1608736940000|2020-12-23 15:22:20|1709.8|1709.8|1709.6|1709.2|1710|1709.8|1709.2|1708.8|32358
1608736950000|2020-12-23 15:22:30|1709.8|1709|1709.6|1709|1710|1709.6|1709.6|1709|1185
1608736960000|2020-12-23 15:22:40|1709.8|1709.2|1710|1709.4|1710|1709.4|1709.6|1709|1997
1608736970000|2020-12-23 15:22:50|1709.8||1710||1710||1709.6||1638
1608736980000|2020-12-23 15:23:00|1709.6|1709.6|1709.8|1709.4|1710|1709.8|1709.6|1709.4|5836
1608736990000|2020-12-23 15:23:10|1710|1709.8|1710|1709.6|1710|1709.8|1709.8|1709.4|1699
1608737000000|2020-12-23 15:23:20|1709.8|1709.8|1710|1709.4|1710|1709.8|1709.8|1709.4|6003
1608737010000|2020-12-23 15:23:30|1709.8|1709.2|1710|1709.6|1710|1709.6|1709.4|1709.2|1838
1608737020000|2020-12-23 15:23:40|1710.4|1709.8|1713|1712.6|1713|1712.6|1710|1709.8|15743
1608737030000|2020-12-23 15:23:50|1713.2|1712.8|1712.6|1712.2|1713.4|1713.2|1712.4|1712.2|3547
1608737040000|2020-12-23 15:24:00|1712.4|1712|1712.8|1712.4|1713|1712.4|1712|1711.4|3434
1608737050000|2020-12-23 15:24:10|1713|1712.6|1713.6|1713.2|1713.8|1713.2|1712.8|1712.6|2922
1608737060000|2020-12-23 15:24:20|1713.4|1712.8|1712.8|1712.2|1713.4|1713|1712.4|1712|1797
1608737070000|2020-12-23 15:24:30|1712.6|1712|1712.4|1712|1712.6|1712|1712.2|1712|0
1608737080000|2020-12-23 15:24:40|1712.6|1712.2|1712.6|1712.4|1712.8|1712.4|1712.4|1712|649
1608737090000|2020-12-23 15:24:50|1712.8|1712.6|1713.2|1713|1713.4|1713.2|1712.6|1712.4|2919
1608737100000|2020-12-23 15:25:00|1713.4|1713.2|1714|1713.8|1714|1713.8|1713.2|1713|913
1608737110000|2020-12-23 15:25:10|1713.8|1713.6|1713.8|1713|1714|1713.6|1713.8|1713|1240
1608737120000|2020-12-23 15:25:20|1714|1713.2|1714|1713.4|1715.2|1714.8|1714|1713.2|2040
1608737130000|2020-12-23 15:25:30|1714.2|1713.6|1713.6|1713.2|1714.8|1714.2|1713.6|1713.2|1336
1608737140000|2020-12-23 15:25:40|1713.8|1713.4|1714|1713.2|1714|1713.4|1713.8|1713.2|1600
1608737150000|2020-12-23 15:25:50|1713.8|1713.4|1712.2|1711.6|1714|1713.8|1712|1711.6|4681
1608737160000|2020-12-23 15:26:00|1712.4|1711.8|1712.4|1711.8|1712.6|1711.8|1712.4|1711.8|0
1608737170000|2020-12-23 15:26:10|1712.2|1711.6|1712.6|1712.4|1713|1712.4|1712|1711.6|685
1608737180000|2020-12-23 15:26:20|1712.8|1713|1713|1712.4|1713.6|1713|1712.6|1712.4|1716
1608737190000|2020-12-23 15:26:30|1713.2|1712.6|1713.4|1712.8|1713.4|1712.8|1713|1712.6|33
1608737200000|2020-12-23 15:26:40|1713.6|1713|1714|1713.6|1714.2|1713.6|1713.6|1713|539
1608737210000|2020-12-23 15:26:50|1714.4|1713.8|1715.4|1714.8|1715.4|1714.8|1714.4|1713.8|115
1608737220000|2020-12-23 15:27:00|1715.2|1714.6|1715|1714.4|1715.2|1714.6|1714.8|1714.4|4370
1608737230000|2020-12-23 15:27:10|1715.2|1714.6|1715|1714.8|1715.6|1715|1715|1714.6|240
1608737240000|2020-12-23 15:27:20|1715.2|1715|1715.6|1715.2|1715.8|1715.6|1715.2|1714.8|825
1608737250000|2020-12-23 15:27:30|1716|1715.4|1714.8|1714.2|1716.4|1715.8|1714.6|1713.8|1191
1608737260000|2020-12-23 15:27:40|1715|1714.4|1715.4|1715|1715.4|1715|1715|1714.4|0
1608737270000|2020-12-23 15:27:50|1715.2|1714.8|1714.2|1713.6|1715.2|1714.8|1713.8|1713.2|3337
1608737280000|2020-12-23 15:28:00|1714.4|1713.8|1714.6|1714.2|1715|1714.6|1714.2|1713.8|1256
1608737290000|2020-12-23 15:28:10|1714.8|1714|1714.2|1713.8|1714.8|1714.2|1714.2|1713.8|3528
1608737300000|2020-12-23 15:28:20|1714.4|1713.6|1714|1713.6|1714.4|1713.6|1713.8|1713.6|408
1608737310000|2020-12-23 15:28:30|1714.2|1713.8|1714|1713.2|1714.6|1713.8|1713.8|1713.2|1660
1608737320000|2020-12-23 15:28:40|1714.2|1713.4|1714.2|1713.8|1714.6|1714|1714.2|1713.4|218
1608737330000|2020-12-23 15:28:50|1714.4|1714.4|1715.4|1714.8|1715.4|1715|1714.2|1714.2|5016
1608737340000|2020-12-23 15:29:00|1715.2|1715|1716.2|1715.6|1716.2|1715.6|1715.2|1714.8|2479
1608737350000|2020-12-23 15:29:10|1716.4|1715.8|1716|1715.8|1716.4|1716|1716|1715.8|1879
1608737360000|2020-12-23 15:29:20|1715.8|1715.6|1715.8|1715.2|1715.8|1715.6|1715.2|1714.8|1710
1608737370000|2020-12-23 15:29:30|1715.6||1715.4||1715.8||1715.4||22
1608737380000|2020-12-23 15:29:40|1715.2|1715|1715.4|1715|1716|1715.6|1715|1714.4|764
1608737390000|2020-12-23 15:29:50|1715.2|1714.8|1715.8|1715.2|1715.8|1715.2|1715.2|1714.8|1012
1608737400000|2020-12-23 15:30:00|1716|1715.4|1717|1716.6|1717|1716.8|1715.8|1715.4|4027
1608737410000|2020-12-23 15:30:10|1716.8|1716.4|1718|1717.6|1718|1717.6|1716.8|1716.2|253
1608737420000|2020-12-23 15:30:20|1718.2|1717.8|1717.4|1716.8|1718.4|1717.8|1717|1716.6|2419
1608737430000|2020-12-23 15:30:30|1717.6|1717.2|1718|1717.2|1718.2|1717.6|1717.4|1717|276
1608737440000|2020-12-23 15:30:40|1718.2|1717.4|1718.6|1718|1718.8|1718.2|1718|1717.4|665
1608737450000|2020-12-23 15:30:50|1718.4|1717.8|1718.8|1718.2|1718.8|1718.2|1718.2|1717.8|376
1608737460000|2020-12-23 15:31:00|1718.6|1718.4|1719.2|1718.6|1719.4|1718.8|1718.4|1718.2|1273
1608737470000|2020-12-23 15:31:10|1719|1718.4|1718.6|1718|1719|1718.6|1718.2|1717.8|441
1608737480000|2020-12-23 15:31:20|1718.4|1718.2|1719|1718.4|1719|1718.4|1718.4|1718|0
1608737490000|2020-12-23 15:31:30|1718.8|1718|1718.2|1717.6|1718.8|1718|1718|1717.6|1148
1608737500000|2020-12-23 15:31:40|1718.4|1717.8|1717.4|1716.8|1718.6|1718.2|1717.4|1716.8|2533
1608737510000|2020-12-23 15:31:50|1717.2|1716.6|1717.6|1717|1717.6|1717|1717|1716.6|0
1608737520000|2020-12-23 15:32:00|1717.8|1716.8|1717|1716.4|1717.8|1716.8|1716.8|1716.2|147
1608737530000|2020-12-23 15:32:10|1717.2|1716.6|1718|1717.4|1718|1717.4|1717|1716.6|0
1608737540000|2020-12-23 15:32:20|1718.2|1717.6|1718.2|1717.4|1718.8|1718.2|1717.8|1717.2|1391
1608737550000|2020-12-23 15:32:30|1718.4|1717.6|1717.8|1717.2|1718.4|1718|1717.8|1717.2|589
1608737560000|2020-12-23 15:32:40|1717.6|1717|1716.8|1716.2|1717.6|1717.2|1716.8|1716.2|2928
1608737570000|2020-12-23 15:32:50|1717|1716.4|1717.2|1716.8|1717.2|1716.8|1716.8|1716.2|1300
1608737580000|2020-12-23 15:33:00|1717.4|1717|1717|1716.6|1718.2|1717.8|1717|1716.6|1569
1608737590000|2020-12-23 15:33:10|1716.8|1716.4|1717|1716.2|1717|1716.4|1716.4|1716|0
1608737600000|2020-12-23 15:33:20|1716.8|1716|1716|1715.4|1717|1716|1715.4|1714.6|1258
1608737610000|2020-12-23 15:33:30|1715.6|1715.6|1716|1715.8|1716|1715.8|1715.6|1715.6|844
1608737620000|2020-12-23 15:33:40|1715.8|1715.4|1715.8|1715.6|1716|1715.6|1715.6|1715.2|1182
1608737630000|2020-12-23 15:33:50|1716||1716||1716||1715.8||0
1608737640000|2020-12-23 15:34:00|1716.2|1715.8|1716|1715.6|1716.4|1716|1716|1715.6|1475
1608737650000|2020-12-23 15:34:10|1715.8|1715.2|1716|1715.6|1716.2|1715.6|1715.4|1715|663
1608737660000|2020-12-23 15:34:20|1715.8|1715.4|1716|1715.4|1716|1715.4|1715.6|1715|257
1608737670000|2020-12-23 15:34:30|1715.8|1715.2|1714|1713.6|1716|1715.4|1713.8|1713.4|3137
1608737680000|2020-12-23 15:34:40|1714.2|1713.8|1715.4|1715|1715.4|1715|1714.2|1713.8|697
1608737690000|2020-12-23 15:34:50|1715.6|1715.2|1715.6|1715.2|1716|1715.8|1715.6|1715.2|5102
1608737700000|2020-12-23 15:35:00|1715.8|1715.4|1716|1715.6|1716.2|1715.8|1715.4|1715|2102
1608737710000|2020-12-23 15:35:10|1715.6|1715.8|1715.6|1715.2|1716|1715.8|1715.4|1715|190
1608737720000|2020-12-23 15:35:20|1715.8|1715.4|1716.2|1715.6|1716.2|1715.8|1715.6|1715.2|2813
1608737730000|2020-12-23 15:35:30|1716|1715.8|1716|1715.6|1716|1716|1715.8|1715.6|1552
1608737740000|2020-12-23 15:35:40|1715.8|1715.4|1715.8|1715.6|1716|1715.8|1715.6|1715.4|1450
1608737750000|2020-12-23 15:35:50|1716|1715.8|1715.8|1715.6|1716|1715.8|1715.6|1715|545
1608737760000|2020-12-23 15:36:00|1716.2|1715.8|1716|1715.6|1716.2|1715.8|1715.8|1715.4|769
1608737770000|2020-12-23 15:36:10|1715.8|1715.4|1717|1716.4|1717|1716.6|1715.4|1714.8|3163
1608737780000|2020-12-23 15:36:20|1716.8|1716.6|1717|1716.6|1717|1716.6|1716.6|1716.2|1457
1608737790000|2020-12-23 15:36:30|1717.2|1716.8|1718|1717.6|1718|1717.6|1717.2|1716.8|2002
1608737800000|2020-12-23 15:36:40|1717.8|1717.4|1718.4|1718|1718.6|1718|1717.6|1717.2|6330
1608737810000|2020-12-23 15:36:50|1718.6|1718.2|1718.8|1718.4|1719|1718.8|1718.6|1718.2|961
1608737820000|2020-12-23 15:37:00|1719|1718.6|1719.6|1719.2|1719.8|1719.4|1719|1718.4|997
1608737830000|2020-12-23 15:37:10|1719.8|1719.4|1720|1719.6|1720|1719.6|1719.6|1719.2|0
1608737840000|2020-12-23 15:37:20|1719.8|1719.4|1719.4|1718.8|1720|1719.4|1719.2|1718.8|1030
1608737850000|2020-12-23 15:37:30|1719.6|1719|1719|1718.6|1719.8|1719.2|1719|1718.6|472
1608737860000|2020-12-23 15:37:40|1718.8|1718.4|1719|1718.4|1719|1718.6|1718|1717.6|395
1608737870000|2020-12-23 15:37:50|1719.2|1718.2|1718.2|1717.6|1719.2|1718.2|1718.2|1717.6|608
1608737880000|2020-12-23 15:38:00|1718|1717.4|1717.8|1717.4|1718.6|1718.2|1717.4|1716.8|1000
1608737890000|2020-12-23 15:38:10|1717.6|1717.2|1717.6|1717.2|1717.6|1717.2|1717.4|1717|0
1608737900000|2020-12-23 15:38:20|1717.4|1716.8|1717.4|1716.8|1717.4|1717.2|1716.6|1716|5006
1608737910000|2020-12-23 15:38:30|1717.6|1717|1717.6|1716.8|1718|1717.6|1717.4|1716.8|1904
1608737920000|2020-12-23 15:38:40|1717.8|1717|1718.2|1717.6|1718.2|1717.6|1717.8|1717|0
1608737930000|2020-12-23 15:38:50|1718|1717.4|1718.2|1717.6|1718.2|1717.6|1717.8|1717.4|142
1608737940000|2020-12-23 15:39:00|1718.4|1718|1718.2|1717.6|1718.4|1718.2|1717.8|1717.2|568
1608737950000|2020-12-23 15:39:10|1718.4|1717.4|1718.4|1717.6|1718.6|1718|1718|1717.2|475
1608737960000|2020-12-23 15:39:20|1718.2|1717.4|1718.2|1717.6|1718.2|1717.6|1718|1717.4|0
1608737970000|2020-12-23 15:39:30|1718||1718.2||1718.2||1718||12
1608737980000|2020-12-23 15:39:40|1718|1717.8|1718.6|1718|1718.8|1718.4|1718|1717.8|2656
1608737990000|2020-12-23 15:39:50|1718.8||1718.6||1718.8||1718.6||0
1608738000000|2020-12-23 15:40:00|1718.4|1717.8|1718.6|1718.2|1718.6|1718.4|1718|1717.8|1793
1608738010000|2020-12-23 15:40:10|1718.4|1718|1719|1718.6|1719|1718.6|1718.2|1718|5677
1608738020000|2020-12-23 15:40:20|1718.8|1718.4|1718.4|1718|1719|1718.4|1718.4|1718|1718
1608738030000|2020-12-23 15:40:30|1718.6|1718.2|1717.4|1716.8|1718.8|1718.2|1717.2|1716.8|745
1608738040000|2020-12-23 15:40:40|1717.2|1717|1716.2|1715.6|1717.2|1717|1716.2|1715.4|1135
1608738050000|2020-12-23 15:40:50|1716|1715.4|1715.8|1715.2|1716|1715.6|1715.6|1715.2|0
1608738060000|2020-12-23 15:41:00|1715.6|1714.8|1715.6|1714.8|1716|1715.4|1715.2|1714.6|4689
1608738070000|2020-12-23 15:41:10|1715.8|1715|1718.4|1718|1718.4|1718.2|1715.8|1715|1357
1608738080000|2020-12-23 15:41:20|1718.6|1718.2|1718.8|1718.2|1719|1718.8|1718.4|1718|740
1608738090000|2020-12-23 15:41:30|1718.6|1718|1718.4|1717.8|1718.8|1718.2|1718|1717.4|2729
1608738100000|2020-12-23 15:41:40|1718.2||1718.2||1718.4||1718.2||1576
1608738110000|2020-12-23 15:41:50|1718.4|1718|1718.4|1717.8|1718.4|1718.2|1718.2|1717.8|762
1608738120000|2020-12-23 15:42:00|1718.2|1717.6|1718|1717.4|1718.4|1717.6|1717.8|1717.4|47
1608738130000|2020-12-23 15:42:10|1717.8|1717.2|1718.4|1718.2|1718.4|1718.2|1717.6|1717|4595
1608738140000|2020-12-23 15:42:20|1718.6|1718.4|1718.8|1718.2|1719.6|1719|1718.6|1718.2|4574
1608738150000|2020-12-23 15:42:30|1718.6|1718.4|1719.2|1718.8|1719.2|1718.8|1718.6|1718.2|2101
1608738160000|2020-12-23 15:42:40|1719.4|1719.2|1719.8|1719.2|1720|1719.8|1719.2|1719|7271
1608738170000|2020-12-23 15:42:50|1719.4|1719|1719.8|1719.4|1720|1719.6|1719.2|1719|3715
1608738180000|2020-12-23 15:43:00|1720|1719.6|1719.6|1719|1720|1719.6|1719.4|1719|3614
1608738190000|2020-12-23 15:43:10|1719.8|1719.2|1719.8|1719.6|1720|1719.6|1718.8|1718.6|8445
1608738200000|2020-12-23 15:43:20|1719.6|1719.4|1719.8|1719.4|1719.8|1719.6|1719.6|1719.4|219
1608738210000|2020-12-23 15:43:30|1719.6|1719.2|1719.6|1719.2|1719.6|1719.4|1719.4|1719.2|1345
1608738220000|2020-12-23 15:43:40|1719.4|1719|1718.4|1718|1719.6|1719|1718|1717.6|2211
1608738230000|2020-12-23 15:43:50|1718.2|1717.8|1718|1717.6|1718.2|1718|1717.4|1717|897
1608738240000|2020-12-23 15:44:00|1718.2|1717.8|1717.8|1717.4|1718.4|1718|1717.8|1717.4|458
1608738250000|2020-12-23 15:44:10|1718|1717.6|1717.8|1717.4|1718|1717.6|1717.6|1717.4|408
1608738260000|2020-12-23 15:44:20|1718|1717.6|1718|1717.6|1718|1717.8|1717.6|1717.2|2758
1608738270000|2020-12-23 15:44:30|1718.2|1717.8|1719|1718.4|1719.4|1719.2|1718.2|1717.6|422
1608738280000|2020-12-23 15:44:40|1718.8|1718.6|1719.2|1718.6|1719.2|1718.6|1718.6|1718.4|1029
1608738290000|2020-12-23 15:44:50|1719|1718.8|1719.8|1719.4|1719.8|1719.4|1719|1718.8|4025
1608738300000|2020-12-23 15:45:00|1720|1719.6|1719.8|1719.4|1720.8|1720.4|1719.6|1719.2|10590
1608738310000|2020-12-23 15:45:10|1719.6|1719.2|1719.6|1719.2|1719.8|1719.4|1719.6|1719.2|427
1608738320000|2020-12-23 15:45:20|1719.8|1719.4|1719.4|1719.2|1720|1719.6|1719.4|1719.2|529
1608738330000|2020-12-23 15:45:30|1719.6|1719.4|1720|1719.6|1720.2|1719.6|1719.4|1719.4|410
1608738340000|2020-12-23 15:45:40|1720.2|1719.8|1720.2|1719.6|1720.2|1719.8|1719.8|1719.4|1227
1608738350000|2020-12-23 15:45:50|1720|1719.8|1720|1719.6|1720.2|1719.8|1719.8|1719.6|1146
1608738360000|2020-12-23 15:46:00|1719.8|1719.4|1719.8|1719.4|1720.2|1719.8|1719.6|1719.4|1434
1608738370000|2020-12-23 15:46:10|1720|1719.6|1720.8|1720.4|1720.8|1720.4|1720|1719.6|3102
1608738380000|2020-12-23 15:46:20|1720.6|1720.6|1720.2|1719.8|1721|1720.6|1719.8|1719.4|1463
1608738390000|2020-12-23 15:46:30|1720.4|1720|1720.6|1720.2|1721.2|1720.6|1720.4|1720|2539
1608738400000|2020-12-23 15:46:40|1720.8|1720.6|1720.8|1720.6|1721|1720.6|1720.8|1720.6|45
1608738410000|2020-12-23 15:46:50|1720.6|1720.2|1720.2|1719.8|1720.6|1720.2|1720|1719.6|1349
1608738420000|2020-12-23 15:47:00|1720.4|1720|1720.8|1720.2|1721|1720.8|1720.4|1720|2135
1608738430000|2020-12-23 15:47:10|1720.6|1720|1721|1720.4|1721|1720.4|1720.2|1719.8|282
1608738440000|2020-12-23 15:47:20|1720.8|1720.6|1721|1720.4|1721|1720.8|1720.4|1720.2|4374
1608738450000|2020-12-23 15:47:30|1721.2|1720.6|1721.6|1721.2|1721.6|1721.4|1721|1720.6|4722
1608738460000|2020-12-23 15:47:40|1721.8|1721.4|1723|1722.8|1723|1722.8|1721.8|1721.4|8250
1608738470000|2020-12-23 15:47:50|1723.2|1723|1720|1719.8|1723.8|1723.4|1720|1719.6|77695
1608738480000|2020-12-23 15:48:00|1720.4|1720|1719.6|1719.2|1720.6|1720.2|1719.4|1718.6|1817
1608738490000|2020-12-23 15:48:10|1719.4|1719|1719.8|1719.4|1720|1719.6|1719.4|1719|282
1608738500000|2020-12-23 15:48:20|1720|1719.6|1720|1719.8|1720.4|1720|1720|1719.4|347
1608738510000|2020-12-23 15:48:30|1720.4|1720|1720|1719.8|1720.8|1720.2|1720|1719.6|23492
1608738530000|2020-12-23 15:48:50|1720.4|1720|1720|1719.8|1720.4|1720|1720|1719.6|2628
1608738540000|2020-12-23 15:49:00|1719.8|1719.6|1719.4|1719.2|1720|1719.8|1719|1718.4|6200
1608738550000|2020-12-23 15:49:10|1719.6|1719.4|1720|1719.8|1720.8|1720.2|1719.6|1719.4|7032
1608738560000|2020-12-23 15:49:20|1720.6|1720|1720|1719.6|1720.8|1720.4|1719.8|1719.6|10054
1608738570000|2020-12-23 15:49:30|1720.2|1719.8|1720|1719.8|1720.8|1720.4|1720|1719.6|5956
1608738580000|2020-12-23 15:49:40|1719.8|1719.6|1720|1719.8|1720|1719.8|1719.8|1719.6|57623
1608738590000|2020-12-23 15:49:50|1720.4|1720|1720|1719.8|1721|1720.8|1720|1719.8|19738
1608738600000|2020-12-23 15:50:00|1720.4|1720|1720|1719.8|1720.4|1720|1720|1719.8|32298
1608738610000|2020-12-23 15:50:10|1720.4|1720|1720|1719.8|1720.4|1720.2|1720|1719.8|30264
1608738620000|2020-12-23 15:50:20|1720.2|1720|1720.6|1719.8|1721.2|1720.8|1720|1719.8|69545
1608738630000|2020-12-23 15:50:30|1720.8|1720|1720.8|1720.2|1720.8|1720.4|1720|1719.8|13466
1608738640000|2020-12-23 15:50:40|1720.6|1720.4|1720|1719.8|1720.8|1720.4|1720|1719.8|4708
1608738650000|2020-12-23 15:50:50|1719.8|1719.6|1720|1719.4|1720|1719.8|1719.6|1719|7583
1608738660000|2020-12-23 15:51:00|1719.8|1719.2|1719|1718.6|1720|1719.4|1719|1718.2|745
1608738670000|2020-12-23 15:51:10|1719.4|1718.8|1720|1719.6|1720|1719.6|1719.4|1718.6|1961
1608738680000|2020-12-23 15:51:20|1720.2|1719.8|1720|1719.6|1720.8|1720|1719.6|1719.4|341
1608738700000|2020-12-23 15:51:40|1719.8||1720||1720||1719.8||493
1608738710000|2020-12-23 15:51:50|1719.8|1719.4|1719.6|1719.4|1720|1719.4|1719|1718.6|3622
1608738720000|2020-12-23 15:52:00|1719.4|1719.2|1720|1719.4|1720|1719.8|1719.4|1718.8|1166
1608738740000|2020-12-23 15:52:20|1719.8|1719|1720|1719.8|1720.4|1720|1719.4|1719|8271
1608738750000|2020-12-23 15:52:30|1719.8|1719.6|1719|1718.6|1719.8|1719.6|1719|1718.4|785
1608738760000|2020-12-23 15:52:40|1718.8|1718.8|1719.8|1719.2|1719.8|1719.2|1718.8|1718.6|694
1608738770000|2020-12-23 15:52:50|1719.6|1719|1719.4|1718.8|1719.6|1719|1719.4|1718.8|16
1608738780000|2020-12-23 15:53:00|1719.2|1719|1719.4|1719|1719.4|1719.2|1719|1718.4|4383
1608738790000|2020-12-23 15:53:10|1719.6|1719.2|1718.4|1717.8|1719.6|1719.4|1718.4|1717.6|2422
1608738800000|2020-12-23 15:53:20|1718.6|1718|1719.8|1719.4|1719.8|1719.4|1718.6|1718|2510
1608738810000|2020-12-23 15:53:30|1719.6|1719|1719.8|1719|1719.8|1719.2|1719|1718.6|699
1608738820000|2020-12-23 15:53:40|1720|1719.2|1719.8|1719.4|1720|1719.8|1719.6|1719|116
1608738830000|2020-12-23 15:53:50|1720|1719.2|1720|1719.8|1720.6|1720|1720|1719.2|740
1608738840000|2020-12-23 15:54:00|1720.4|1720|1720|1719.8|1721|1720.6|1720|1719.8|7992
1608738860000|2020-12-23 15:54:20|1720.2|1720|1720|1719.8|1720.4|1720|1720|1719.8|1269
1608738870000|2020-12-23 15:54:30|1719.8|1719.6|1719.8|1719.4|1720|1719.6|1719.6|1719|2800
1608738890000|2020-12-23 15:54:50|1720|1719.6|1719.8|1719.4|1720.4|1720|1719.8|1719.4|1679
1608738900000|2020-12-23 15:55:00|1720|1719.6|1720|1719.8|1721.2|1720.8|1720|1719.6|24107
1608738910000|2020-12-23 15:55:10|1719.8|1719.6|1720|1719.6|1720.4|1720.2|1719.8|1719.6|1169
1608738920000|2020-12-23 15:55:20|1720.2|1719.8|1720|1719.6|1720.4|1720|1719.8|1719.6|2330
1608738930000|2020-12-23 15:55:30|1720.2|1719.8|1720|1719.8|1720.4|1720|1720|1719.8|3445
1608738940000|2020-12-23 15:55:40|1719.8|1719.6|1719.8|1719.6|1720|1719.6|1719.8|1719.6|378
1608738950000|2020-12-23 15:55:50|1720|1719.8|1720|1719.8|1720|1719.8|1720|1719.6|979
1608738960000|2020-12-23 15:56:00|1720.2|1720|1720|1719.8|1720.8|1720.4|1720|1719.6|20682
1608738970000|2020-12-23 15:56:10|1720.4|1720|1720|1719.8|1720.4|1720|1720|1719.8|805
1608738980000|2020-12-23 15:56:20|1720.2|1720|1720|1719.8|1720.8|1720.4|1720|1719.8|5505
1608738990000|2020-12-23 15:56:30|||||||||60
1608739000000|2020-12-23 15:56:40|||||||||30
1608739010000|2020-12-23 15:56:50|1720.2|1720|1720|1719.8|1720.4|1720|1720|1719.8|233
1608739020000|2020-12-23 15:57:00|1720.2|1720|1720|1719.8|1720.4|1720|1720|1719.8|260
1608739030000|2020-12-23 15:57:10|1720.2|1720|1720|1719.8|1720.4|1720|1720|1719.8|290
1608739040000|2020-12-23 15:57:20|1720.2|1720|1721.2|1720.2|1721.8|1721.2|1720|1719.8|30229
1608739050000|2020-12-23 15:57:30|1721.4|1720.6|1723|1722.6|1723|1722.6|1721|1720.6|6041
1608739070000|2020-12-23 15:57:50|1723.2|1722.8|1723.2|1722.8|1723.4|1722.8|1723|1722.8|1011
1608739080000|2020-12-23 15:58:00|1723.4|1723|1723.4|1723|1723.6|1723|1723.4|1723|740
1608739090000|2020-12-23 15:58:10|1723.6||1723.6||1723.6||1723.6||1
1608739100000|2020-12-23 15:58:20|1723.8|1723.2|1724.4|1724|1724.8|1724|1723.8|1723.2|8469
1608739110000|2020-12-23 15:58:30|1724.2||1724.4||1724.4||1724.2||1590
1608739120000|2020-12-23 15:58:40|1724.6|1724.2|1724.6|1724.2|1724.6|1724.2|1724.6|1724.2|1295
1608739130000|2020-12-23 15:58:50|1724.8|1724.4|1726.6|1726.4|1726.6|1726.4|1724.8|1724.4|22950
1608739140000|2020-12-23 15:59:00|1726.8|1726.6|1727|1726.4|1727|1726.8|1726.6|1726.4|1768
1608739150000|2020-12-23 15:59:10|1726.8||1726.8||1726.8||1726.8||0
1608739160000|2020-12-23 15:59:20|1727|1726.6|1727.4|1726.8|1727.4|1726.8|1726.8|1726.6|2724
1608739170000|2020-12-23 15:59:30|1727.2|1727|1727.2|1727|1727.2|1727|1727.2|1727|0
1608739180000|2020-12-23 15:59:40|1727.4|1727.2|1727.6|1727.2|1727.6|1727.2|1727.4|1727.2|191
1608739190000|2020-12-23 15:59:50|1728|1727.4|1727|1726.4|1728|1727.6|1726.6|1726.4|5865
1608739200000|2020-12-23 16:00:00|1726.8|1726.6|1727.4|1726.8|1728|1727.6|1726.6|1726.6|3500
1608739210000|2020-12-23 16:00:10|1727.6|1727.2|1728|1727.8|1728.4|1727.8|1727.6|1727.2|2506
1608739220000|2020-12-23 16:00:20|1728.2|1728|1728.2|1728|1728.6|1728|1728.2|1728|559
1608739230000|2020-12-23 16:00:30|1728|1727.8|1728|1727.6|1728|1727.8|1727.4|1726.8|3583
1608739240000|2020-12-23 16:00:40|1727.8|1727.4|1728|1727.6|1728|1727.6|1727.6|1727.4|403
1608739250000|2020-12-23 16:00:50||1727.4||1727.4||1727.4||1727.4|0
1608739260000|2020-12-23 16:01:00|1727.8|1727.2|1727.6|1727|1727.8|1727.2|1726.8|1726.4|1350
1608739270000|2020-12-23 16:01:10|1727.4|1727.2|1727.4|1727|1727.4|1727.2|1727|1726.6|1265
1608739280000|2020-12-23 16:01:20|1727.2|1726.8|1727.2|1727|1727.4|1727.2|1727|1726.4|1014
1608739290000|2020-12-23 16:01:30||1726.8||1726.6||1726.8||1726.6|351
1608739300000|2020-12-23 16:01:40|1727|1726.8|1728.2|1727.8|1728.2|1727.8|1726.8|1726.4|9078
1608739310000|2020-12-23 16:01:50|1728|1727.6|1727.6|1727|1728|1727.8|1727.6|1727|783
1608739320000|2020-12-23 16:02:00|1727.8|1727.2|1727.4|1727|1727.8|1727.4|1727.4|1727|815
1608739330000|2020-12-23 16:02:10|1727.6|1727.2|1727.6|1727.2|1727.8|1727.2|1727.6|1727|100
1608739340000|2020-12-23 16:02:20|||||||||412
1608739350000|2020-12-23 16:02:30|1727.4|1727.4|1728.4|1728.2|1728.4|1728.2|1727.4|1727.4|1346
1608739360000|2020-12-23 16:02:40|1728.6|1727.8|1728|1727.6|1728.6|1728.2|1727.8|1727.4|3065
1608739370000|2020-12-23 16:02:50|1728.2|1727.8|1728.6|1728.4|1728.6|1728.4|1728|1727.6|4208
1608739380000|2020-12-23 16:03:00|1728.4|1728.2|1728.4|1727.8|1728.6|1728.2|1728.2|1727.8|1243
1608739390000|2020-12-23 16:03:10|1728.2|1728|1728.6|1728.2|1728.6|1728.2|1728.2|1728|93
1608739400000|2020-12-23 16:03:20|1728.4|1728|1728|1727.6|1728.4|1728|1727.8|1727.6|313
1608739410000|2020-12-23 16:03:30|1727.8|1727.4|1727.6|1727|1728|1727.4|1726.8|1726.4|3154
1608739420000|2020-12-23 16:03:40|1727.4|1726.8|1727.6|1727|1727.6|1727|1727|1726.6|400
1608739430000|2020-12-23 16:03:50|1727.8|1727.2|1727.6|1727.4|1728|1727.6|1727.6|1727.2|1869
1608739440000|2020-12-23 16:04:00|1727.8|1727.6|1728|1727.8|1728.6|1728.2|1727.6|1727.4|1436
1608739450000|2020-12-23 16:04:10|1728.2|1728|1728|1727.6|1728.2|1728|1727.6|1727.4|1002
1608739460000|2020-12-23 16:04:20|1728.2|1727.8|1728.8|1728.6|1728.8|1728.6|1728.2|1727.8|882
1608739470000|2020-12-23 16:04:30|1729|1728.8|1729.8|1729.6|1729.8|1729.6|1729|1728.8|3044
1608739480000|2020-12-23 16:04:40|1730|1729.8|1730.4|1730.2|1730.6|1730.4|1729.8|1729.6|22474
1608739490000|2020-12-23 16:04:50|1730.6|1730|1730.4|1730|1730.6|1730.2|1730.4|1730|880
1608739500000|2020-12-23 16:05:00|1730.6|1730.2|1731|1730.6|1731|1730.8|1730.4|1730|9621
1608739510000|2020-12-23 16:05:10|1731.2|1730.8|1729.4|1728.6|1731.2|1731|1729|1728.6|6867
1608739520000|2020-12-23 16:05:20|1729.6|1728.8|1729.6|1729.2|1730|1729.6|1729.4|1728.8|1159
1608739530000|2020-12-23 16:05:30|1729.8|1729.4|1729.8|1729.4|1730.2|1729.8|1729.6|1729.2|4007
1608739540000|2020-12-23 16:05:40|1729.6|1729|1729.4|1729.2|1729.8|1729.4|1729.4|1729|531
1608739550000|2020-12-23 16:05:50|1729.6|1729.4|1729.8|1729.2|1730|1729.8|1729.4|1729.2|1735
1608739560000|2020-12-23 16:06:00|1730|1729.4|1730.4|1730|1730.4|1730|1729.8|1729.4|1562
1608739570000|2020-12-23 16:06:10|1730.2|1730.2|1730.4|1730|1730.4|1730.2|1730.2|1730|777
1608739580000|2020-12-23 16:06:20|1730.6|1730.2|1730.4|1730|1730.8|1730.4|1730.4|1730|1236
1608739590000|2020-12-23 16:06:30|1730.6|1730.2|1730.4|1730|1730.6|1730.2|1730.4|1730|200
1608739600000|2020-12-23 16:06:40|1730.2|1730.2|1730.4|1730|1730.6|1730.2|1729.8|1729.4|2009
1608739610000|2020-12-23 16:06:50|1730.6|1730.2|1730.6|1730|1730.8|1730.4|1730.4|1730|2737
1608739620000|2020-12-23 16:07:00|1730.4|1730.2|1730.4|1730.2|1730.8|1730.4|1730.2|1730|2790
1608739630000|2020-12-23 16:07:10|1730.6|1730.4|1730.8|1730.4|1731|1730.8|1730.6|1730.4|5236
1608739640000|2020-12-23 16:07:20|1731|1730.6|1729.8|1729.2|1731|1730.6|1729.6|1729.2|6210
1608739650000|2020-12-23 16:07:30|1730|1729.4|1729.4|1729.2|1730.2|1730|1729.4|1729|5235
1608739660000|2020-12-23 16:07:40|1729.6|1729.4|1730|1729.6|1730|1729.8|1729.6|1729.2|4154
1608739670000|2020-12-23 16:07:50|1730.2|1729.8|1730|1729.6|1730.2|1729.8|1730|1729.6|2283
1608739680000|2020-12-23 16:08:00|1729.8|1729.4|1729.6|1729.2|1730|1729.4|1729.6|1729.2|1188
1608739690000|2020-12-23 16:08:10|1729.8|1729.4|1730|1729.8|1730|1729.8|1729.4|1729.2|8041
1608739700000|2020-12-23 16:08:20|1729.8|1729.6|1728.6|1728.2|1730|1729.8|1728.6|1728|22488
1608739710000|2020-12-23 16:08:30|1728.4|1728.4|1728|1727.6|1728.4|1728.4|1727.8|1727.6|12328
1608739740000|2020-12-23 16:09:00|1727.8|1727.4|1726.6|1726.2|1727.8|1727.4|1726.4|1726|4327
1608739750000|2020-12-23 16:09:10|1726.4|1726|1725.4|1724.8|1726.4|1726|1725.4|1724.8|8003
1608739760000|2020-12-23 16:09:20|1725.2|1725|1725.4|1725.2|1726|1725.6|1725.2|1725|8589
1608739770000|2020-12-23 16:09:30|1725.2|1725|1724.6|1724.4|1725.4|1725|1724.6|1724.4|1326
1608739780000|2020-12-23 16:09:40|1724.8|1724.2|1724.6|1724.2|1724.8|1724.4|1724.2|1724|2843
1608739790000|2020-12-23 16:09:50|1724.8|1724.4|1724.6|1724.2|1724.8|1724.6|1724.6|1724.2|1365
1608739800000|2020-12-23 16:10:00|1724.4|1724|1724.4|1724.2|1724.6|1724.2|1724|1723.6|4270
1608739810000|2020-12-23 16:10:10|1724.6|1724.4|1725.4|1725|1725.8|1725.4|1724.4|1723.8|4964
1608739820000|2020-12-23 16:10:20|1725.6|1725.2|1728.4|1728|1728.4|1728|1725.4|1725.2|9228
1608739830000|2020-12-23 16:10:30|1728.6|1728.2|1728.4|1727.8|1729.2|1728.8|1728|1727.6|5155
1608739840000|2020-12-23 16:10:40|1728.2|1727.6|1729|1728.8|1729.4|1729|1728|1727.6|5739
1608739850000|2020-12-23 16:10:50|1728.8|1728.6|1728.6|1728.2|1729|1728.6|1728.4|1728|447
1608739860000|2020-12-23 16:11:00|1728.4|1728|1728.6|1728.2|1728.6|1728.2|1728.2|1728|463
1608739870000|2020-12-23 16:11:10|1728.8|1728.4|1729.4|1729|1729.4|1729|1728.8|1728.2|3602
1608739880000|2020-12-23 16:11:20|1729.6|1729.2|1729.6|1729.2|1729.8|1729.6|1729.2|1729|2042
1608739890000|2020-12-23 16:11:30|1729.4|1729.4|1730.6|1730.2|1730.8|1730.2|1729.4|1729|7634
1608739900000|2020-12-23 16:11:40|1731.2|1730.4|1731.2|1730.8|1731.2|1731|1730.4|1730.2|15688
1608739910000|2020-12-23 16:11:50|1731|1730.6|1731.6|1731.2|1732|1731.6|1730.8|1730.6|9108
1608739920000|2020-12-23 16:12:00|1731.4|1731.4|1730.6|1730.4|1731.8|1731.4|1730.4|1730.2|9277
1608739930000|2020-12-23 16:12:10|1730.8|1730.6|1730.8|1730.6|1731|1730.8|1730.6|1730.4|1932
1608739940000|2020-12-23 16:12:20|1731|1730.8|1731.2|1730.8|1731.2|1730.8|1730.8|1730.6|949
1608739950000|2020-12-23 16:12:30|1731|1730.6|1731|1730.8|1731|1730.8|1730.8|1730.6|1356
1608739960000|2020-12-23 16:12:40|1731.2|1731|1730|1729.4|1731.2|1731|1730|1729.4|4965
1608739970000|2020-12-23 16:12:50|1729.8|1729.6|1730.2|1729.6|1730.2|1730|1729.6|1729.2|2813
1608739980000|2020-12-23 16:13:00|1730|1729.8|1730|1729.6|1730.6|1730.2|1730|1729.6|2785
1608739990000|2020-12-23 16:13:10|1729.8|1729.4|1730.2|1729.6|1730.2|1729.8|1729.8|1729.4|1056
1608740000000|2020-12-23 16:13:20|1730|1729.8|1730.6|1730|1730.6|1730.2|1729.8|1729.6|2239
1608740010000|2020-12-23 16:13:30|1730.4||1730.6||1730.6||1730.4||364
1608740020000|2020-12-23 16:13:40|1730.8|1730.2|1730.6|1730.4|1730.8|1730.4|1730.2|1730|2304
1608740030000|2020-12-23 16:13:50|1730.8|1730.6|1732.4|1732|1732.8|1732.2|1730.8|1730.4|22626
1608740040000|2020-12-23 16:14:00|1732.2|1732.2|1731.6|1731.2|1732.4|1732.2|1731.6|1731|5765
1608740050000|2020-12-23 16:14:10|1731.8|1731.4|1731.2|1730.8|1731.8|1731.6|1730.8|1730.2|1537
1608740060000|2020-12-23 16:14:20|1731|1731|1731.4|1731.2|1731.4|1731.2|1731|1730.8|1151
1608740070000|2020-12-23 16:14:30|1731.6|1731.6|1731.8|1731.2|1732.2|1732|1731.6|1731.2|2750
1608740080000|2020-12-23 16:14:40|1731.6|1731.4|1732|1731.6|1732.2|1731.6|1731.4|1730.8|1368
1608740090000|2020-12-23 16:14:50|1731.8|1731.4|1730.6|1730|1731.8|1731.4|1730.4|1729.8|1068
1608740100000|2020-12-23 16:15:00|1730.8|1730.2|1729|1728.4|1730.8|1730.2|1729|1728.4|963
1608740110000|2020-12-23 16:15:10|1729.4|1728.6|1728|1727.6|1729.6|1728.6|1727.8|1727.4|46
1608740120000|2020-12-23 16:15:20|1727.8|1727.4|1729.2|1728.4|1729.4|1728.8|1727.8|1727.4|1693
1608740130000|2020-12-23 16:15:30|1729|1728.2|1728.8|1728.2|1729.2|1728.4|1728.6|1727.8|168
1608740140000|2020-12-23 16:15:40|1728.6|1728|1728.8|1728|1729.2|1728.6|1728.6|1728|10
1608740150000|2020-12-23 16:15:50|1728.6|1728.4|1728.6|1728|1728.8|1728.4|1728.6|1727.8|0
1608740160000|2020-12-23 16:16:00|1729|1728.2|1729|1728.4|1729|1728.4|1728.8|1728.2|80
1608740170000|2020-12-23 16:16:10|1728.8|1728.2|1729.2|1728.4|1729.4|1728.8|1728.8|1728.2|766
1608740180000|2020-12-23 16:16:20|1728.8|1728.2|1728.8|1728.2|1729|1728.6|1728.8|1728.2|400
1608740190000|2020-12-23 16:16:30|1729|1728.4|1728.2|1727.8|1729.2|1728.8|1728.2|1727.8|492
1608740200000|2020-12-23 16:16:40|1728.4|1728|1728|1727.6|1728.4|1728|1728|1727.4|1280
1608740210000|2020-12-23 16:16:50|1728.2|1727.8|1729.2|1728.4|1729.4|1728.6|1728.2|1727.8|895
1608740220000|2020-12-23 16:17:00|1728.6|1728|1729.2|1728.8|1729.4|1728.8|1728.6|1728|296
1608740230000|2020-12-23 16:17:10|1728.8|1728.6|1728|1727.2|1728.8|1728.6|1728|1727.2|1169
1608740240000|2020-12-23 16:17:20|1727.8|1727|1728.4|1728|1728.4|1728|1727.8|1727|1610
1608740250000|2020-12-23 16:17:30|1728.6|1728.2|1728|1727.4|1728.8|1728.2|1727.8|1727.2|206
1608740260000|2020-12-23 16:17:40|1728.2||1728||1728.2||1728||0
1608740270000|2020-12-23 16:17:50|1727.8|1727.2|1727.6|1727|1727.8|1727.2|1727.4|1726.8|201
1608740280000|2020-12-23 16:18:00|1727.4|1726.8|1726.8|1726.2|1727.6|1727|1726.8|1726.2|194
1608740290000|2020-12-23 16:18:10|1727|1726.4|1726.4|1725.6|1727.2|1726.6|1726|1725.4|527
1608740300000|2020-12-23 16:18:20|1725.8|1725.4|1726.2|1725.4|1726.4|1725.6|1725.8|1725.4|1210
1608740310000|2020-12-23 16:18:30|1726|1725.6|1726|1725.4|1726|1725.6|1725.8|1725.4|1035
1608740320000|2020-12-23 16:18:40|1726.4|1725.6|1727.4|1727|1727.6|1727.2|1726.4|1725.4|1812
1608740330000|2020-12-23 16:18:50|1727.2|1726.6|1727.8|1727.2|1727.8|1727.2|1727|1726.6|1175
1608740340000|2020-12-23 16:19:00|1727.6|1727|1728.4|1727.6|1728.6|1728|1727.6|1727|280
1608740350000|2020-12-23 16:19:10|1728.2|1728|1729|1728.6|1729.2|1728.6|1728.2|1727.8|986
1608740360000|2020-12-23 16:19:20|1729.4|1728.8|1728.8|1728.2|1729.4|1729|1728.8|1728.2|979
1608740370000|2020-12-23 16:19:30|1728.6|1727.2|1728.2|1727.6|1728.6|1727.6|1728|1727.2|74
1608740380000|2020-12-23 16:19:40|1728.6|1727.8|1728.2|1727.8|1728.6|1727.8|1728.2|1727.6|35
1608740390000|2020-12-23 16:19:50|1728|1727.6|1728|1727.4|1728.2|1727.6|1727.8|1727.4|90
1608740400000|2020-12-23 16:20:00|1728.2|1727.6|1728.8|1728.4|1728.8|1728.4|1728.2|1727.6|480
1608740410000|2020-12-23 16:20:10|1729|1728.6|1729.8|1729.4|1730|1729.4|1729|1728.6|261
1608740420000|2020-12-23 16:20:20|1730|1729.6|1731|1730.6|1731|1730.6|1730|1729.6|931
1608740430000|2020-12-23 16:20:30|1732|1731.4|1731.6|1731|1732|1731.4|1731.4|1731|738
1608740440000|2020-12-23 16:20:40|1731.4|1730.8|1730.6|1730|1731.4|1730.8|1730.6|1730|113
1608740450000|2020-12-23 16:20:50|1730.8|1730.2|1730.6|1730|1731|1730.4|1730.4|1729.8|1363
1608740460000|2020-12-23 16:21:00|1730.8|1730.4|1730.2|1729.6|1731|1730.6|1730|1729.4|734
1608740470000|2020-12-23 16:21:10|1730|1729.4|1730.2|1729.6|1730.4|1729.8|1729.8|1729.4|61
1608740480000|2020-12-23 16:21:20|1730|1729.8|1730.2|1729.6|1730.2|1729.8|1730|1729.6|70
1608740490000|2020-12-23 16:21:30|1730.4|1730|1730.6|1730.2|1730.6|1730.2|1730.4|1730|620
1608740500000|2020-12-23 16:21:40|1730.2|1729.8|1729|1728.4|1730.2|1729.8|1729|1728.4|853
1608740510000|2020-12-23 16:21:50|1729.2|1728.6|1729|1728.4|1729.2|1728.6|1729|1728.4|640
1608740520000|2020-12-23 16:22:00|1729.2|1728.6|1728.6|1728|1729.4|1728.8|1728.6|1728|75
1608740530000|2020-12-23 16:22:10|1729|1728.4|1728.6|1728|1729|1728.4|1728.6|1728|145
1608740540000|2020-12-23 16:22:20|1728.2|1727.6|1728.4|1727.8|1728.4|1727.8|1728.2|1727.6|212
1608740550000|2020-12-23 16:22:30|1728.2|1727.6|1728.4|1727.8|1728.4|1728|1728.2|1727.6|881
1608740560000|2020-12-23 16:22:40|1728.6|1728|1728.4|1727.8|1728.6|1728|1728.4|1727.8|36
1608740570000|2020-12-23 16:22:50|1728.2|1727.6|1728.2|1727.6|1728.4|1728|1728.2|1727.6|10
1608740580000|2020-12-23 16:23:00|1728.4|1727.8|1728.4|1728|1728.4|1728|1728.2|1727.6|0
1608740590000|2020-12-23 16:23:10|1728.2|1727.8|1730.2|1729.6|1730.2|1729.6|1728.2|1727.8|1322
1608740600000|2020-12-23 16:23:20|1730|1729.4|1730|1729.4|1730.2|1729.6|1730|1729.2|1070
1608740610000|2020-12-23 16:23:30|1730.2|1729.6|1729.6|1729|1730.2|1729.6|1729.6|1729|140
1608740620000|2020-12-23 16:23:40|1729.4|1728.6|1730.4|1729.8|1730.6|1729.8|1729.2|1728.6|471
1608740630000|2020-12-23 16:23:50|1730.2|1729.6|1730.8|1730.4|1730.8|1730.4|1730.2|1729.6|562
1608740640000|2020-12-23 16:24:00|1730.6|1730.2|1730.2|1729.6|1730.6|1730.2|1729.8|1729.2|494
1608740650000|2020-12-23 16:24:10|1730.4|1729.4|1730.2|1729.8|1730.4|1729.8|1730.2|1729.4|347
1608740660000|2020-12-23 16:24:20|1729.6|1729|1729.4|1729|1729.6|1729|1729.4|1728.8|50
1608740670000|2020-12-23 16:24:30|1729.2|1728.8|1729.2|1728.6|1729.4|1729|1729.2|1728.4|319
1608740680000|2020-12-23 16:24:40|1729.4|1728.8|1729.2|1728.6|1729.4|1728.8|1729.2|1728.6|312
1608740690000|2020-12-23 16:24:50|1728.8|1728.4|1729|1728.4|1729.2|1728.6|1728.6|1728.2|391
1608740700000|2020-12-23 16:25:00|1728.8|1728.6|1728.2|1727.8|1728.8|1728.6|1728.2|1727.8|620
1608740710000|2020-12-23 16:25:10|1728.4|1728|1727.4|1726.8|1728.4|1728|1727.4|1726.8|36
1608740720000|2020-12-23 16:25:20|1727.2|1727|1727.2|1726.6|1727.4|1727|1726.8|1726.4|26
1608740730000|2020-12-23 16:25:30|1727.4|1726.8|1728|1727.4|1728|1727.6|1727.2|1726.8|1104
1608740740000|2020-12-23 16:25:40|1727.8|1727.6|1727.6|1727.2|1728.4|1727.8|1727.6|1727.2|482
1608740750000|2020-12-23 16:25:50|1728|1727.4|1727.8|1727.2|1728|1727.4|1727.8|1727.2|56
1608740760000|2020-12-23 16:26:00|1728|1727.4|1728.6|1728|1728.6|1728|1727.8|1727.2|191
1608740770000|2020-12-23 16:26:10|1728.2|1727.8|1728.6|1728|1729|1728.2|1728.2|1727.8|121
1608740780000|2020-12-23 16:26:20|1728.8|1728.2|1729.6|1729|1729.6|1729|1728.8|1728.2|646
1608740790000|2020-12-23 16:26:30|1729.4|1728.8|1729.6|1729|1729.6|1729|1729|1728.6|317
1608740800000|2020-12-23 16:26:40|1729.4|1728.8|1729.6|1729.2|1730|1729.4|1729.4|1728.8|1283
1608740810000|2020-12-23 16:26:50|1729.4|1729|1729.2|1728.6|1729.6|1729.2|1729|1728.4|487
1608740820000|2020-12-23 16:27:00|1728.8|1728.4|1728.6|1728.2|1729|1728.4|1728.6|1728.2|616
1608740830000|2020-12-23 16:27:10|1728.4|1728|1729|1728.4|1729.2|1728.6|1728.4|1728|229
1608740840000|2020-12-23 16:27:20|1729.2|1728.8|1729|1728.6|1729.2|1728.8|1729|1728.6|0
1608740850000|2020-12-23 16:27:30|1728.4|1727.6|1727.2|1726.4|1728.4|1727.6|1727.2|1726.4|692
1608740860000|2020-12-23 16:27:40|1727.4|1726.8|1727.2|1726.6|1727.4|1726.8|1726.8|1726.4|308
1608740870000|2020-12-23 16:27:50|1727.4|1726.8|1727.4|1726.8|1727.4|1726.8|1727.2|1726.6|611
1608740880000|2020-12-23 16:28:00|1727.2|1727|1728.4|1727.8|1728.4|1727.8|1727.2|1727|292
1608740890000|2020-12-23 16:28:10|1728.2|1727.6|1727.6|1727|1728.4|1727.8|1727.6|1727|731
1608740900000|2020-12-23 16:28:20|1728|1727.2|1727.4|1726.8|1728|1727.2|1727.2|1726.6|581
1608740910000|2020-12-23 16:28:30|1727.8|1727|1727.8|1727.2|1727.8|1727.2|1727.8|1727|276
1608740920000|2020-12-23 16:28:40|1727.6|1727|1727.6|1727|1727.6|1727.2|1727|1726.6|230
1608740930000|2020-12-23 16:28:50|1727.4|1726.8|1727.4|1726.8|1727.6|1727|1727.2|1726.4|1987
1608740940000|2020-12-23 16:29:00|1727.6|1727|1726.6|1726.2|1727.6|1727|1726.6|1726|307
1608740950000|2020-12-23 16:29:10|1726.8|1726.4|1726.6|1726.2|1726.8|1726.4|1726.6|1726.2|501
1608740960000|2020-12-23 16:29:20|1727.2|1726.6|1727.2|1726.6|1727.2|1726.6|1727.2|1726.6|359
1608740980000|2020-12-23 16:29:40|1727.4|1727|1726.6|1726|1727.4|1727|1726.4|1725.8|751
1608740990000|2020-12-23 16:29:50|1726.4|1726.2|1726.8|1726|1727.2|1726.4|1726.4|1725.8|272
1608796830000|2020-12-24 08:00:30|1749.6|1747.8|1748.4|1747.6|1749.6|1748|1748.4|1747.6|1443
1608796840000|2020-12-24 08:00:40|1748.2|1748|1750|1749.2|1751.4|1749.6|1748|1747.6|2218
1608796850000|2020-12-24 08:00:50|1749.8|1749.4|1750|1749|1750|1749.4|1748.8|1747.4|1942
1608796860000|2020-12-24 08:01:00|1750.2|1749.2|1751|1749.2|1751.2|1749.2|1750.2|1749.2|1426
1608796870000|2020-12-24 08:01:10|1751.2|1749.6|1754.8|1753.8|1754.8|1753.8|1750.8|1749.6|9025
1608796880000|2020-12-24 08:01:20|1755.4|1754.2|1757|1755.6|1757|1755.6|1755.4|1753.8|10966
1608796890000|2020-12-24 08:01:30|1756.6|1756|1757|1756.2|1758|1756.6|1755.6|1754.4|9085
1608796900000|2020-12-24 08:01:40|1758|1756.4|1758|1756.4|1758|1756.4|1758|1756.4|292
1608796910000|2020-12-24 08:01:50|1759.4|1756.8|1760|1758.8|1760|1759.2|1758|1756.8|6138
1608796920000|2020-12-24 08:02:00|1759.8|1758.2|1759.8|1758.8|1759.8|1758.8|1759.4|1758.2|632
1608796930000|2020-12-24 08:02:10||1758.2||1758.2||1758.2||1758.2|541
1608796940000|2020-12-24 08:02:20|1759|1758.6|1763|1761.4|1763|1761.4|1759|1758.2|14428
1608796950000|2020-12-24 08:02:30|1764|1761.6|1764.2|1762.4|1764.4|1763|1763.4|1761.6|3169
1608796960000|2020-12-24 08:02:40|1763.6|1761.8|1764.2|1761.8|1764.2|1762.8|1763.2|1761.8|3375
1608796970000|2020-12-24 08:02:50|1763.6|1762|1764.2|1762.2|1764.2|1763|1763.6|1762|1400
1608796980000|2020-12-24 08:03:00|1763.2|1762|1761.2|1758.6|1764.2|1762|1761.2|1758.6|6252
1608796990000|2020-12-24 08:03:10|1760.6|1758.8|1761|1759.8|1761|1760|1760.6|1758.8|148
1608797000000|2020-12-24 08:03:20|1760.6|1760.2|1760.8|1757.6|1761|1760.2|1760.4|1757.6|5358
1608797010000|2020-12-24 08:03:30|1759.6|1757.8|1760.8|1759.6|1761|1759.6|1759.6|1757.6|3051
1608797020000|2020-12-24 08:03:40|1761|1759.8|1762|1760.4|1763|1761.4|1761|1759.8|1988
1608797030000|2020-12-24 08:03:50|1762.8|1761.2|1761.8|1760|1762.8|1761.2|1761.8|1760|1464
1608797040000|2020-12-24 08:04:00||1760.4||1760.4||1760.4||1759.4|3010
1608797050000|2020-12-24 08:04:10|1762.6|1760.6|1764|1762.2|1764|1763|1762.4|1760.6|4282
1608797060000|2020-12-24 08:04:20|||||||||960
1608797070000|2020-12-24 08:04:30|1764.4|1763|1764.2|1762.4|1764.4|1763.2|1764.2|1762.2|7533
1608797080000|2020-12-24 08:04:40|1763.6|1763|1764.6|1763.8|1764.6|1763.8|1762.8|1762.2|3708
1608797090000|2020-12-24 08:04:50|1766|1763.6|1765.8|1765.2|1766|1765.2|1765.8|1763.2|1985
1608797100000|2020-12-24 08:05:00|1765.6|1764.4|1765.4|1764.8|1765.6|1765.2|1765.4|1764.2|1170
1608797110000|2020-12-24 08:05:10|1765.2|1764.2|1765|1764.4|1765.4|1765.2|1764.6|1763.4|9109
1608797120000|2020-12-24 08:05:20|1764.8|1764.2|1765|1764.8|1765|1764.8|1764.8|1764.2|1036
1608797130000|2020-12-24 08:05:30|1765.4|1765|1764.6|1763.6|1765.4|1765|1764.6|1763.6|1641
1608797140000|2020-12-24 08:05:40|1764.4|1763.2|1764.6|1764|1764.6|1764.4|1764.4|1762.8|2936
1608797150000|2020-12-24 08:05:50|1764.4|1764.2|1762.8|1761.2|1764.4|1764.2|1762.8|1761|615
1608797160000|2020-12-24 08:06:00|1762.2|1761.4|1762|1761.4|1762.8|1761.4|1762|1761.4|836
1608797170000|2020-12-24 08:06:10||1761.6||1761.8||1761.8||1761.6|784
1608797180000|2020-12-24 08:06:20|1762.4|1762|1762.2|1761.6|1762.4|1762|1762|1761.4|122
1608797190000|2020-12-24 08:06:30|1762.4|1761.8|1762.4|1762|1762.4|1762|1762.2|1761.8|4400
1608797200000|2020-12-24 08:06:40|1762.8|1762.2|1764|1763.4|1764|1763.4|1762.8|1762.2|1684
1608797210000|2020-12-24 08:06:50|1763.8|1763.2|1763.8|1763.2|1763.8|1763.6|1763.6|1763|3054
1608797220000|2020-12-24 08:07:00|1765|1763.4|1765.2|1764|1766|1764.2|1764.8|1763.2|2211
1608797230000|2020-12-24 08:07:10|1765|1764.6|1765.2|1764.2|1765.4|1764.8|1765|1763.8|1928
1608797240000|2020-12-24 08:07:20|1764.8|1764|1764.6|1763.8|1765.2|1764|1764.6|1763.8|522
1608797250000|2020-12-24 08:07:30|1764.2|1763.4|1763.2|1761.6|1764.6|1763.8|1763.2|1761.6|1404
1608797260000|2020-12-24 08:07:40|1763|1762|1762.6|1762.2|1763|1762.2|1762.4|1761.6|253
1608797270000|2020-12-24 08:07:50|1762.4|1762.4|1763.8|1763|1763.8|1763|1762.4|1762.2|4422
1608797280000|2020-12-24 08:08:00|1763.6|1762.8|1763.8|1762.8|1763.8|1763|1763|1762.4|124
1608797290000|2020-12-24 08:08:10|1763.6|1762.4|1763.8|1763|1763.8|1763|1763.2|1762.4|97
1608797300000|2020-12-24 08:08:20|1763.6|1762.8|1763.8|1762.8|1763.8|1762.8|1763.6|1762.4|500
1608797310000|2020-12-24 08:08:30|1764.6|1763.2|1764.8|1764.2|1764.8|1764.4|1764.6|1763.2|1900
1608797320000|2020-12-24 08:08:40|1764.6|1764|1765|1764|1765|1764.8|1764.6|1764|3750
1608797330000|2020-12-24 08:08:50|1764.8|1764.2|1765|1764.2|1765|1764.2|1764.8|1764.2|1428
1608797340000|2020-12-24 08:09:00|1764.6|1764.4|1764.2|1763.8|1764.6|1764.4|1764|1763.4|2916
1608797350000|2020-12-24 08:09:10|1764|1763.6|1765|1764.2|1765|1764.4|1764|1763.6|869
1608797360000|2020-12-24 08:09:20|1766|1764.6|1765.8|1764.8|1766|1765.2|1765|1764.2|5013
1608797370000|2020-12-24 08:09:30|1765.4|1765|1765.8|1764.8|1765.8|1765.2|1765.4|1764.4|844
1608797380000|2020-12-24 08:09:40|1766|1765|1765|1764.8|1766|1765.2|1765|1764.8|1091
1608797390000|2020-12-24 08:09:50|1765.8|1765|1765.8|1765|1766|1765.2|1765.8|1765|1992
1608797400000|2020-12-24 08:10:00|1766|1765.2|1765.8|1765.4|1766|1765.6|1765.2|1764.8|1550
1608797410000|2020-12-24 08:10:10|1765.6|1765|1765.6|1765.2|1766.4|1766|1765.6|1764.8|15770
1608797420000|2020-12-24 08:10:20||1765||1765.2||1765.4||1765|461
1608797430000|2020-12-24 08:10:30|1765.4|1765|1760.6|1760.2|1765.4|1765|1760.4|1760.2|5591
1608797440000|2020-12-24 08:10:40|1760.4|1760|1762.8|1762.2|1762.8|1762.2|1760.2|1759.4|9707
1608797450000|2020-12-24 08:10:50|||||||||60
1608797460000|2020-12-24 08:11:00|1763.2|1762.4|1763.2|1762.4|1764.4|1763.2|1763|1762.2|4578
1608797470000|2020-12-24 08:11:10|1763.4|1762.6|1763.4|1762.6|1763.4|1763|1763.2|1762.4|2668
1608797480000|2020-12-24 08:11:20|||||||||519
1608797490000|2020-12-24 08:11:30|1763.2|1762.4|1761.6|1760.4|1763.2|1762.6|1761.6|1760.2|5567
1608797500000|2020-12-24 08:11:40|1761.4|1760.6|1761.4|1760.8|1761.4|1760.8|1761.4|1760.6|100
1608797510000|2020-12-24 08:11:50|1761.8|1761|1763.6|1762.6|1763.8|1762.6|1761.8|1761|2063
1608797520000|2020-12-24 08:12:00|1763.4|1762.8|1763.8|1763.4|1763.8|1763.4|1763|1762.4|2046
1608797530000|2020-12-24 08:12:10|1764|1763.6|1764.2|1763.4|1764.4|1763.8|1764|1763|2299
1608797540000|2020-12-24 08:12:20|1763.8|1763.2|1763.6|1762.4|1763.8|1763.2|1763.6|1762.4|1767
1608797550000|2020-12-24 08:12:30|1763.2|1762|1763|1762.2|1763.2|1762.2|1763|1761.8|90
1608797560000|2020-12-24 08:12:40|1762.6|1762|1762.2|1761.4|1762.6|1762|1762|1761|1121
1608797570000|2020-12-24 08:12:50|1762.4|1761.6|1764.8|1763.8|1765|1763.8|1762.4|1761.6|802
1608797580000|2020-12-24 08:13:00|1765|1764|1765|1764.8|1765.2|1764.8|1764.6|1763.8|2829
1608797590000|2020-12-24 08:13:10|1765.2|1765|1765.6|1765.2|1765.6|1765.2|1765.2|1764.8|1387
1608797600000|2020-12-24 08:13:20|1766|1765.4|1767|1766.4|1767.2|1766.4|1766|1765.4|772
1608797610000|2020-12-24 08:13:30|1766.8|1766.8|1767.2|1766.8|1767.2|1766.8|1766.6|1766.8|2393
1608797620000|2020-12-24 08:13:40|1767.8|1767|1768.4|1767.4|1768.4|1767.4|1767.8|1766.8|2540
1608797630000|2020-12-24 08:13:50|1768.2|1768|1768.2|1767.6|1768.2|1768|1768.2|1767.2|1300
1608797640000|2020-12-24 08:14:00|1768.4|1767.8|1768.4|1768|1768.4|1768|1768.4|1767.6|19
1608797650000|2020-12-24 08:14:10|1768.2|1767.6|1768.4|1767.8|1768.4|1767.8|1768.2|1767.6|1072
1608797660000|2020-12-24 08:14:20|1768.2|1768|1767.2|1766.4|1768.4|1768|1767.2|1766.4|1740
1608797670000|2020-12-24 08:14:30|1767.4|1766.6|1767.2|1766.8|1767.4|1767|1767.2|1766.6|598
1608797680000|2020-12-24 08:14:40|1767|1767|1768.4|1767.8|1768.4|1767.8|1767|1767|3012
1608797690000|2020-12-24 08:14:50|1768.2|1768|1767.8|1767|1768.4|1768|1767.8|1766.8|2169
1608797700000|2020-12-24 08:15:00|1768.2|1767.4|1768.2|1767.4|1768.4|1767.4|1768.2|1767.4|0
1608797710000|2020-12-24 08:15:10|1768.4|1767.6|1768.4|1768|1768.4|1768|1768.2|1767.4|1100
1608797720000|2020-12-24 08:15:20|1768.6|1768.2|1770.8|1769.8|1771|1770|1768.6|1768.2|64363
1608797730000|2020-12-24 08:15:30|1770.6|1770.2|1769|1768.4|1770.8|1770.2|1769|1768.4|10184
1608797740000|2020-12-24 08:15:40|1768.8|1768.8|1769|1768.4|1769|1768.8|1768.6|1768.2|1294
1608797750000|2020-12-24 08:15:50|1768.8|1768.6|1768.8|1768.2|1769|1768.6|1768.4|1768.2|7312
1608797760000|2020-12-24 08:16:00|1769|1768.4|1769|1768.6|1769|1768.6|1768.8|1768.4|183
1608797770000|2020-12-24 08:16:10|1768.8|1768.4|1767.6|1766.4|1768.8|1768.4|1767.6|1766.4|1737
1608797780000|2020-12-24 08:16:20|1767.4|1766.2|1767.4|1766.2|1767.6|1766.2|1766.8|1765.4|1384
1608797790000|2020-12-24 08:16:30|1767.6|1766.6|1767.6|1767.2|1767.6|1767.2|1767.6|1766.6|45
1608797800000|2020-12-24 08:16:40|1768|1767.4|1767.8|1767.6|1768|1767.6|1767.8|1767.4|734
1608797810000|2020-12-24 08:16:50|1767.6|1767.4|1767.6|1766.8|1767.8|1767.6|1767.6|1766.8|2070
1608797820000|2020-12-24 08:17:00|1767.4|1767.2|1766.8|1765.8|1767.4|1767.2|1766.4|1765.2|965
1608797830000|2020-12-24 08:17:10|1766.4|1765.6|1766|1765.4|1766.4|1765.8|1766|1765.4|1260
1608797840000|2020-12-24 08:17:20|1765.8|1765.6|1766|1765|1766|1765.6|1765.2|1764.2|878
1608797850000|2020-12-24 08:17:30|1766.2|1765.2|1766.2|1765.6|1766.2|1765.6|1766.2|1765.2|400
1608797860000|2020-12-24 08:17:40|1766|1765.8|1766.2|1765.8|1766.2|1766|1766|1765.8|81
1608797870000|2020-12-24 08:17:50|1766.8|1766|1768.4|1767.2|1768.4|1767.2|1766.8|1766|10871
1608797880000|2020-12-24 08:18:00||1767.4||1767.4||1767.6||1767.4|0
1608797890000|2020-12-24 08:18:10|1768|1767.6|1770|1769.2|1770|1769.2|1767.8|1767.4|4515
1608797900000|2020-12-24 08:18:20|1769.8|1769|1770|1769.4|1770|1769.4|1769.8|1769|189
1608797910000|2020-12-24 08:18:30|1769.8|1769.2|1769.2|1769|1769.8|1769.2|1769.2|1769|960
1608797920000|2020-12-24 08:18:40|1768.8|1768.6|1769.8|1769|1769.8|1769|1768.8|1768.4|2480
1608797930000|2020-12-24 08:18:50|1769.6|1768.8|1770.6|1770.2|1770.6|1770.2|1769.6|1768.8|10302
1608797940000|2020-12-24 08:19:00|1770.4|1770|1769.6|1768.6|1770.6|1770.2|1769.2|1768.2|2871
1608797950000|2020-12-24 08:19:10|1769.2|1769|1768.2|1767.4|1769.6|1769|1767.8|1767|3777
1608797960000|2020-12-24 08:19:20|1768.6|1767.6|1767.6|1766.6|1769.2|1768.2|1767.6|1766.4|5501
1608797970000|2020-12-24 08:19:30|1767.2|1766.4|1767|1766.2|1767.2|1766.4|1766.8|1765.6|2670
1608797980000|2020-12-24 08:19:40|1766.8|1766.4|1767|1766.6|1767|1766.6|1766.8|1766.2|365
1608797990000|2020-12-24 08:19:50|1766.8|1766.4|1766.8|1766.4|1767|1766.8|1766.8|1766.4|928
1608798000000|2020-12-24 08:20:00|1766.6|1766.2|1766.4|1765.4|1766.6|1766.2|1766|1764.8|1052
1608798010000|2020-12-24 08:20:10|1766.6|1765.6|1766.6|1765.8|1766.6|1765.8|1766.4|1765.6|18
1608798020000|2020-12-24 08:20:20|1767|1766.2|1767.6|1767.2|1767.6|1767.2|1767|1766.2|279
1608798030000|2020-12-24 08:20:30|1768|1767.4|1768|1767.8|1768|1767.8|1767.8|1767.4|1693
1608798040000|2020-12-24 08:20:40|1768.6|1768|1768.8|1768.2|1768.8|1768.2|1768.2|1767.8|2407
1608798050000|2020-12-24 08:20:50|1768.6|1768.4|1767.6|1767|1768.6|1768.4|1767.4|1766.6|3174
1608798060000|2020-12-24 08:21:00|1768.2|1767.2|1767.8|1767.2|1768.4|1767.4|1767.6|1767.2|1079
1608798070000|2020-12-24 08:21:10|1767.6|1767|1767.8|1767|1767.8|1767|1767|1766.6|1166
1608798080000|2020-12-24 08:21:20||1767.2||1767.2||1767.2||1767.2|0
1608798090000|2020-12-24 08:21:30|1767.6|1767|1767.8|1767|1767.8|1767.2|1767.2|1766.8|1624
1608798100000|2020-12-24 08:21:40|1768|1767.2|1768|1767.4|1768|1767.4|1767.8|1767.2|0
1608798110000|2020-12-24 08:21:50|1767.8|1767.6|1768|1767.6|1768|1767.6|1767.8|1767.6|0
1608798120000|2020-12-24 08:22:00|1767.8|1767.8|1768.4|1768.2|1769|1768.4|1767.8|1767.8|2471
1608798130000|2020-12-24 08:22:10|1768.8|1768|1767.4|1767|1768.8|1768.2|1767.4|1767|2937
1608798140000|2020-12-24 08:22:20|1767.6|1767.2|1767|1766.2|1767.6|1767.2|1766.6|1765.4|2318
1608798150000|2020-12-24 08:22:30|1766.8|1766.4|1768.6|1767.8|1768.6|1767.8|1766.6|1766.4|379
1608798160000|2020-12-24 08:22:40|1768.4|1767.6|1768|1767.2|1768.4|1767.6|1768|1767.2|461
1608798170000|2020-12-24 08:22:50|1767.8|1766.8|1766.8|1766.6|1767.8|1766.8|1766.8|1766.4|1067
1608798180000|2020-12-24 08:23:00|1766.6|1766.2|1766.4|1765.8|1766.6|1766.4|1766.4|1765.6|557
1608798190000|2020-12-24 08:23:10|1766|1765.6|1767.6|1766.8|1768|1767.2|1765.8|1764.8|5781
1608798200000|2020-12-24 08:23:20|1767.4|1767|1767.2|1766.8|1767.4|1767|1767|1766.8|205
1608798210000|2020-12-24 08:23:30|1767|1766.4|1766.8|1766.4|1767.2|1766.6|1766.6|1766.2|1044
1608798220000|2020-12-24 08:23:40|1767.2|1766.6|1766.4|1765.8|1767.6|1766.8|1766.4|1765.6|3407
1608798230000|2020-12-24 08:23:50|1766.2|1765.6|1765.2|1764.2|1766.2|1765.6|1764.8|1764|2303
1608798240000|2020-12-24 08:24:00|1764.8|1764.4|1763.6|1762.6|1765|1764.4|1763.6|1762.6|3092
1608798250000|2020-12-24 08:24:10|1763.4|1762.4|1762.2|1762|1763.4|1762.4|1762.2|1762|50
1608798260000|2020-12-24 08:24:20|1762|1761.6|1762|1761.2|1762.2|1761.6|1762|1761.2|55
1608798270000|2020-12-24 08:24:30|1762.2|1761.4|1762.8|1762|1762.8|1762|1762.2|1761.4|2040
1608798290000|2020-12-24 08:24:50|1762.6|1762.2|1762.8|1762.4|1762.8|1762.4|1762|1761.4|5436
1608798300000|2020-12-24 08:25:00|1763|1762.6|1762.8|1762.6|1763.6|1762.8|1762.8|1762.4|240
1608798310000|2020-12-24 08:25:10|1763|1762.8|1763.8|1763.2|1763.8|1763.2|1763|1762.8|925
1608798320000|2020-12-24 08:25:20|1764|1763.4|1764|1763.6|1764|1763.6|1764|1763.2|1232
1608798330000|2020-12-24 08:25:30|1764.6|1763.8|1764.6|1764|1764.8|1764.4|1764.6|1763.6|1379
1608798340000|2020-12-24 08:25:40|1764.4|1763.6|1764.6|1764|1764.6|1764|1763.8|1763.6|210
1608798350000|2020-12-24 08:25:50|1764.4|1763.8|1763.8|1762.6|1764.4|1763.8|1763.8|1762.6|1462
1608798360000|2020-12-24 08:26:00|1763.6|1763|1763.8|1763|1763.8|1763|1763|1762.6|1805
1608798370000|2020-12-24 08:26:10|1764.2|1763.4|1764.4|1763.6|1765.4|1764.4|1764.2|1763.4|5875
1608798380000|2020-12-24 08:26:20||1763.8||1764||1764||1763.8|0
1608798390000|2020-12-24 08:26:30|1764.2|1763.8|1764.2|1763.8|1764.2|1763.8|1764.2|1763.8|0
1608798400000|2020-12-24 08:26:40|1764|1763.2|1763.8|1763|1764|1763.2|1763.8|1762.8|733
1608798410000|2020-12-24 08:26:50|1763.6|1763.2|1763.8|1763.2|1764|1763.6|1763.6|1763|758
1608798420000|2020-12-24 08:27:00|1763.6|1763|1763.4|1762.6|1763.8|1763|1763.2|1762.6|1484
1608798430000|2020-12-24 08:27:10|1763.6|1762.8|1763.4|1762.8|1763.6|1763|1763.2|1762.8|780
1608798440000|2020-12-24 08:27:20|1763.6|1763|1763.6|1763|1763.6|1763|1763.4|1762.8|40
1608798450000|2020-12-24 08:27:30|1763.4||1763.6||1763.6||1763.4||0
1608798460000|2020-12-24 08:27:40|1763.4|1763.2|1763.6|1763.2|1763.6|1763.2|1763.4|1763.2|0
1608798470000|2020-12-24 08:27:50|1763.4|1763|1763.6|1763.2|1763.6|1763.2|1763.2|1763|1926
1608798480000|2020-12-24 08:28:00|1763.4|1763|1763.4|1762.6|1763.6|1763.2|1763.2|1762.4|2271
1608798490000|2020-12-24 08:28:10|1763.6|1763|1763.4|1762.6|1763.6|1763|1763.4|1762.6|1302
1608798500000|2020-12-24 08:28:20|1763|1762.2|1763.2|1762.6|1763.4|1762.8|1763|1762|153
1608798520000|2020-12-24 08:28:40|1763|1762.8|1763.2|1762.8|1763.2|1763|1763|1762.8|110
1608798530000|2020-12-24 08:28:50|1763.4|1763|1763.2|1762.8|1763.4|1763|1763.2|1762.8|336
1608798540000|2020-12-24 08:29:00|1763.4|1762.6|1762.4|1761.6|1763.4|1762.6|1762.4|1761.4|2177
1608798550000|2020-12-24 08:29:10|1762|1761.4|1761.2|1760.4|1762.4|1761.4|1761.2|1760.4|512
1608798560000|2020-12-24 08:29:20|1761|1760.2|1760.8|1760.2|1761.2|1760.2|1760.6|1760|2430
1608798570000|2020-12-24 08:29:30|1760.6|1760|1760.6|1760|1760.6|1760.2|1760.6|1760|270
1608798580000|2020-12-24 08:29:40|1760.4|1759.8|1760.6|1760.2|1760.6|1760.2|1760.4|1759.4|2036
1608798590000|2020-12-24 08:29:50|1760.8|1760.4|1761.2|1760.6|1761.2|1760.6|1760.8|1760.2|701
1608798600000|2020-12-24 08:30:00|1761.4|1760.8|1760.6|1760.2|1761.4|1760.8|1760.6|1760|1346
1608798610000|2020-12-24 08:30:10|1760.4|1759.6|1759|1758.4|1760.6|1759.6|1759|1758|5214
1608798620000|2020-12-24 08:30:20|1759.2|1758.6|1759.6|1758.8|1759.8|1758.8|1759|1758.4|931
1608798630000|2020-12-24 08:30:30|1759.4|1758.4|1758.8|1758.4|1759.4|1758.8|1758.8|1758.4|2508
1608798640000|2020-12-24 08:30:40|1758.6|1758|1758.4|1758|1758.6|1758|1758.4|1758|372
1608798650000|2020-12-24 08:30:50|1758.2|1757.4|1758|1757.2|1758.2|1757.4|1758|1757.2|1012
1608798660000|2020-12-24 08:31:00|1757.6|1756.8|1755.8|1755.4|1757.6|1756.8|1755.8|1755.2|4504
1608798680000|2020-12-24 08:31:20|1755.6|1755.2|1754.2|1754|1755.6|1755.2|1754.2|1754|3824
1608798690000|2020-12-24 08:31:30|1754.4|1754.2|1754.6|1754.2|1754.6|1754.2|1754.4|1754|1271
1608798700000|2020-12-24 08:31:40|1754.4|1754|1754.6|1754.2|1754.6|1754.2|1754.4|1754|301
1608798710000|2020-12-24 08:31:50|||||||||100
1608798720000|2020-12-24 08:32:00|1754.8|1754.4|1756.6|1756|1756.8|1756|1754.8|1754.4|1524
1608798730000|2020-12-24 08:32:10|1757|1756.2|1756.8|1756.4|1757|1756.4|1756.8|1756.2|29
1608798740000|2020-12-24 08:32:20|1757|1756.2|1756.6|1755.8|1757|1756.4|1756.2|1755.6|3206
1608798750000|2020-12-24 08:32:30|1756.4|1755.6|1756.2|1755.6|1756.4|1755.8|1756.2|1755.6|0
1608798760000|2020-12-24 08:32:40|1756|1755|1755.4|1754.8|1756|1755|1755.4|1754.8|394
1608798770000|2020-12-24 08:32:50|1755|1754.4|1754.8|1754.4|1755|1754.4|1754.8|1754.4|120
1608798780000|2020-12-24 08:33:00|1755|1754.6|1756.2|1755.4|1756.2|1755.4|1755|1754.6|1503
1608798790000|2020-12-24 08:33:10|1756.4|1755.6|1757|1756.6|1757|1756.6|1756.4|1755.6|804
1608798800000|2020-12-24 08:33:20|1757.4|1757|1757.2|1756.6|1758|1757.2|1757.2|1756.6|2045
1608798810000|2020-12-24 08:33:30|1757.4|1756.8|1757|1756.8|1757.4|1756.8|1757|1756.6|0
1608798820000|2020-12-24 08:33:40|1757.4|1757|1757.4|1757|1757.6|1757|1757.4|1756.8|730
1608798830000|2020-12-24 08:33:50|1757.8|1757.2|1758.8|1758|1759|1758.2|1757.4|1757|6953
1608798840000|2020-12-24 08:34:00|1758.6|1758.4|1758.2|1758|1758.8|1758.4|1758.2|1758|4828
1608798850000|2020-12-24 08:34:10|1758.4|1757.6|1758.4|1757.8|1758.6|1758|1758.4|1757.6|1703
1608798860000|2020-12-24 08:34:20||1758||1758||1758||1758|0
1608798870000|2020-12-24 08:34:30|1758.6|1758.2|1758.4|1757.8|1758.8|1758.2|1758|1757.4|1305
1608798880000|2020-12-24 08:34:40|1758.6|1758.4|1758.8|1758|1759|1758.8|1758.6|1758|700
1608798890000|2020-12-24 08:34:50|1759|1758.2|1759.8|1759|1759.8|1759.2|1759|1758|131
1608798900000|2020-12-24 08:35:00|1760|1759.2|1759.8|1759.4|1760|1759.4|1759.8|1759.2|0
1608798910000|2020-12-24 08:35:10|1760|1759.6|1760|1759.6|1760|1759.6|1760|1759.6|0
1608798920000|2020-12-24 08:35:20|1759.8|1759.4|1759.8|1759.2|1760|1759.6|1759.6|1759.2|559
1608798930000|2020-12-24 08:35:30|1759.6|1759|1759.2|1758.4|1759.8|1759.2|1758.2|1757.6|2532
1608798940000|2020-12-24 08:35:40|1759|1758.8|1759|1758.2|1759|1758.8|1758.6|1758.2|611
1608798950000|2020-12-24 08:35:50|1759.2|1758.4|1759|1758.4|1759.2|1758.4|1759|1758.4|1000
1608798960000|2020-12-24 08:36:00|1759.2|1758.6|1759.8|1759.4|1759.8|1759.6|1759|1758.6|794
1608798970000|2020-12-24 08:36:10||1759.6||1759.6||1759.6||1759.6|0
1608798980000|2020-12-24 08:36:20|1760|1759.8|1759.8|1758.8|1760.6|1760|1759.4|1758.8|1784
1608798990000|2020-12-24 08:36:30|1759.6|1759|1759.6|1758.8|1759.6|1759.4|1759.6|1758.8|100
1608799000000|2020-12-24 08:36:40|1759|1759|1758.8|1758.2|1759|1759|1758.8|1758|363
1608799010000|2020-12-24 08:36:50|1758.6|1758|1758.8|1758.4|1758.8|1758.4|1758.4|1757.6|600
1608799020000|2020-12-24 08:37:00|1758.6|1758.2|1758.6|1757.8|1758.6|1758.6|1758.2|1757.6|2014
1608799030000|2020-12-24 08:37:10|1758.4|1758.2|1757.4|1757|1758.4|1758.2|1757.4|1757|1406
1608799040000|2020-12-24 08:37:20|1757.2|1756.8|1758.6|1758.2|1758.6|1758.2|1757|1756.6|795
1608799050000|2020-12-24 08:37:30|1758.8|1758.4|1759.2|1758.4|1759.2|1758.8|1758.8|1758|35
1608799060000|2020-12-24 08:37:40|1759|1758.6|1758.8|1758.4|1759|1758.6|1758.8|1758.4|799
1608799070000|2020-12-24 08:37:50|||||||||110
1608799080000|2020-12-24 08:38:00|1758.6|1758|1758|1757.2|1758.6|1758|1758|1757|0
1608799090000|2020-12-24 08:38:10|1757.8|1757|1757.8|1757.4|1757.8|1757.4|1757.6|1757|0
1608799100000|2020-12-24 08:38:20|1758.2|1757.6|1757.2|1756.6|1758.2|1757.6|1757.2|1756.4|1703
1608799110000|2020-12-24 08:38:30|1757.4|1756.4|1757.2|1756.6|1757.4|1756.8|1757.2|1756.4|0
1608799120000|2020-12-24 08:38:40|1757.4|1756.8|1758.4|1757.6|1758.4|1757.6|1757.4|1756.6|1954
1608799130000|2020-12-24 08:38:50|1758.2|1757.4|1758|1757.4|1758.4|1757.6|1758|1757.2|1737
1608799140000|2020-12-24 08:39:00||1757.6||1757.6||1757.6||1757.6|0
1608799150000|2020-12-24 08:39:10|1758.4|1757.4|1757.6|1757.2|1758.4|1757.4|1757.6|1757.2|986
1608799170000|2020-12-24 08:39:30|1758|1757.4|1756.8|1756.2|1758|1757.4|1756.8|1756|945
1608799180000|2020-12-24 08:39:40|1757|1756.4|1757.8|1757|1757.8|1757|1757|1756.4|1400
1608799190000|2020-12-24 08:39:50||1757.4||1757.4||1757.4||1757.4|0
1608799200000|2020-12-24 08:40:00|1758.2|1757.6|1758.6|1758|1758.6|1758|1758.2|1757.4|52
1608799210000|2020-12-24 08:40:10|1758.4|1758.2|1758.4|1758|1758.6|1758.2|1758|1757.4|898
1608799220000|2020-12-24 08:40:20|1758.2|1757.6|1758|1757|1758.4|1757.6|1758|1757|230
1608799230000|2020-12-24 08:40:30|1757.8|1757.2|1758|1757.6|1758|1757.6|1757.6|1757.2|80
1608799240000|2020-12-24 08:40:40|1757.8|1757.2|1757.8|1757.4|1757.8|1757.4|1757.6|1757.2|1203
1608799250000|2020-12-24 08:40:50|1758.2|1757.6|1758|1757.4|1758.2|1757.6|1758|1757.4|1000
1608799260000|2020-12-24 08:41:00|1758.2|1757.6|1758|1757.4|1758.4|1757.6|1758|1757.4|0
1608799270000|2020-12-24 08:41:10|1758.4|1757.6|1758.4|1757.8|1758.4|1757.8|1758.4|1757.6|0
1608799280000|2020-12-24 08:41:20|||||||||50
1608799290000|2020-12-24 08:41:30|1758||1758||1758||1758||0
1608799300000|2020-12-24 08:41:40|||||||||208
1608799310000|2020-12-24 08:41:50|1757.8|1757.6|1757.2|1756.4|1757.8|1757.6|1757.2|1756.4|6280
1608799320000|2020-12-24 08:42:00|1757|1756.2|1757.2|1756.6|1757.8|1757|1756.8|1756.2|104
1608799330000|2020-12-24 08:42:10|1757.4|1757|1755.2|1754.4|1757.6|1757|1755.2|1754.4|2713
1608799340000|2020-12-24 08:42:20|1755|1754.2|1755.2|1754.4|1755.2|1754.4|1754.8|1754.2|0
1608799350000|2020-12-24 08:42:30|1755.6|1754.6|1756.6|1756.2|1756.8|1756.2|1755.2|1754.6|2181
1608799360000|2020-12-24 08:42:40|1756.8|1756.4|1756|1755.6|1757|1756.8|1756|1755.4|7774
1608799370000|2020-12-24 08:42:50|1756.2|1755.8|1756.4|1756|1756.6|1756|1756.2|1755.8|0
1608799380000|2020-12-24 08:43:00|1756.6|1756.2|1757|1756.8|1757|1756.8|1756.6|1756.2|485
1608799390000|2020-12-24 08:43:10|1757.4|1757|1757.2|1756.8|1757.4|1757.2|1757.2|1756.8|137
1608799400000|2020-12-24 08:43:20|1757|1756.2|1757.2|1756.2|1757.2|1756.2|1756.8|1756.2|230
1608799410000|2020-12-24 08:43:30|1757|1756.4|1757.6|1757.2|1757.8|1757.4|1756.8|1756.4|3686
1608799420000|2020-12-24 08:43:40|1757.4|1757|1757.6|1757|1757.6|1757|1757.2|1756.6|2050
1608799430000|2020-12-24 08:43:50|1757.4|1756.8|1757.6|1757.2|1757.6|1757.2|1757.2|1756.6|280
1608799440000|2020-12-24 08:44:00|1757.8|1757|1757.6|1757|1757.8|1757|1757.2|1757|1281
1608799450000|2020-12-24 08:44:10||1757.2||1757.2||1757.2||1757.2|0
1608799460000|2020-12-24 08:44:20|1757.4|1757|1757|1756.2|1757.4|1757|1757|1756.2|641
1608799470000|2020-12-24 08:44:30|1756.8|1755.8|1756.8|1756.4|1756.8|1756.4|1756.4|1755.8|0
1608799480000|2020-12-24 08:44:40|1757|1756.6|1756.8|1756.4|1757|1756.8|1756.8|1756.2|291
1608799490000|2020-12-24 08:44:50|1757|1756|1757|1756.2|1757.2|1756.2|1756.4|1755.8|3900
1608799500000|2020-12-24 08:45:00|1757.2|1756.6|1757|1756.2|1757.4|1757|1757|1756.2|1591
1608799510000|2020-12-24 08:45:10||1756.4||1756.4||1756.4||1756.4|0
1608799520000|2020-12-24 08:45:20|1757.4|1756.6|1757|1756.4|1757.4|1756.6|1757|1756.4|0
1608799530000|2020-12-24 08:45:30|1756.8|1756.6|1756.6|1756.2|1756.8|1756.6|1756.6|1756.2|175
1608799540000|2020-12-24 08:45:40|1756.8|1756|1757.6|1756.8|1757.6|1756.8|1756.8|1755.8|576
1608799550000|2020-12-24 08:45:50|1757.4|1757.2|1757.4|1756.8|1757.4|1757.2|1757.2|1756.8|115
1608799560000|2020-12-24 08:46:00|1757.2|1757|1757.4|1757.2|1757.6|1757.2|1757.2|1757|0
1608799580000|2020-12-24 08:46:20|1757.6|1757.4|1756.8|1756.2|1757.6|1757.4|1756.8|1756|674
1608799590000|2020-12-24 08:46:30|1756.6|1756.6|1756.2|1755.4|1756.6|1756.6|1756|1755.4|559
1608799600000|2020-12-24 08:46:40|1756|1755.2|1756|1755.4|1756|1755.4|1756|1755|0
1608799610000|2020-12-24 08:46:50||1755.6||1755.4||1755.6||1755.4|0
1608799620000|2020-12-24 08:47:00|1755.8|1755|1755.6|1755|1756|1755|1755.2|1754.4|377
1608799630000|2020-12-24 08:47:10|1755.4|1754.6|1754.4|1753.6|1755.6|1755.2|1754|1753.2|1038
1608799640000|2020-12-24 08:47:20|1754.2|1753.4|1754.2|1753.6|1754.2|1753.6|1754|1753.2|0
1608799650000|2020-12-24 08:47:30|1754|1753.4|1754.4|1753.8|1754.4|1754|1754|1753.2|200
1608799660000|2020-12-24 08:47:40|1754.2|1754|1754.4|1753.6|1754.4|1754|1754.2|1753.6|0
1608799670000|2020-12-24 08:47:50|1754|1753.4|1752.6|1752.2|1754|1753.4|1752.6|1752|200
1608799680000|2020-12-24 08:48:00|1752.4|1752|1752.4|1751.6|1752.6|1752.2|1752|1751.4|2106
1608799700000|2020-12-24 08:48:20|1752.2|1751.4|1752|1751.6|1752.2|1751.6|1752|1751.2|0
1608799710000|2020-12-24 08:48:30|1751.8|1751.8|1752.2|1752|1752.2|1752|1751.8|1751.6|1986
1608799720000|2020-12-24 08:48:40|1752|1751.8|1750.8|1750.2|1752.2|1752|1750.8|1750.2|1309
1608799730000|2020-12-24 08:48:50|1750.6|1750|1750|1749.4|1750.6|1750|1750|1749.2|8114
1608799740000|2020-12-24 08:49:00|1749.8|1749.2|1748.6|1748.2|1749.8|1749.4|1748.6|1748.2|3287
1608799750000|2020-12-24 08:49:10|1748.8|1748.4|1748.8|1748.2|1748.8|1748.4|1748.2|1747.2|2737
1608799760000|2020-12-24 08:49:20|1748.6|1748|1748.8|1748.2|1748.8|1748.2|1748.6|1747.8|0
1608799770000|2020-12-24 08:49:30|1749.2|1748.6|1749|1748.4|1749.2|1748.8|1749|1748.4|506
1608799780000|2020-12-24 08:49:40|1748.8|1748.6|1749|1748.6|1749|1748.6|1748.6|1748.6|534
1608799790000|2020-12-24 08:49:50|1749.2|1748.8|1750|1749.4|1750|1749.4|1749.2|1748.8|767
1608799800000|2020-12-24 08:50:00|1750.2|1749.6|1750|1749.6|1750.8|1750.2|1750|1749.6|1645
1608799810000|2020-12-24 08:50:10|1750.2||1750||1750.2||1750||0
1608799820000|2020-12-24 08:50:20|1750.2|1749.8|1750.8|1750.2|1750.8|1750.2|1750.2|1749.8|0
1608799830000|2020-12-24 08:50:30|1751|1750.4|1750.6|1749.8|1751|1750.4|1750.4|1749.8|1189
1608799840000|2020-12-24 08:50:40|1750.4|1750|1750.6|1750.2|1750.6|1750.2|1750.2|1749.4|0
1608799850000|2020-12-24 08:50:50|1750.8|1750|1751|1750.2|1751|1750.6|1750.8|1750|420
1608799860000|2020-12-24 08:51:00|1751.2|1750.6|1751|1750.2|1751.6|1750.8|1751|1750.2|379
1608799870000|2020-12-24 08:51:10|1751.2|1750.4|1751|1750.2|1751.2|1750.6|1751|1750.2|1000
1608799880000|2020-12-24 08:51:20|1750.8|1750.4|1750.2|1749.2|1751|1750.4|1749.8|1749.2|2503
1608799890000|2020-12-24 08:51:30|1750|1749|1748.6|1747.8|1750|1749|1748.6|1747.8|288
1608799900000|2020-12-24 08:51:40|1748.8|1748|1749.4|1748.8|1749.8|1749|1748.8|1748|1213
1608799910000|2020-12-24 08:51:50|1749.2|1748.6|1749|1748.2|1749.4|1748.6|1749|1748.2|0
1608799920000|2020-12-24 08:52:00|1748.8|1748.4|1749.4|1748.8|1749.6|1749|1748.8|1748.4|1179
1608799930000|2020-12-24 08:52:10|1749.2|1748.6|1748.6|1747.8|1749.2|1748.6|1748.6|1747.8|0
1608799940000|2020-12-24 08:52:20|1748.4|1748|1747.8|1747.4|1748.6|1748|1747.8|1747.2|899
1608799950000|2020-12-24 08:52:30|1747.6|1747.2|1747.8|1747|1748|1747.8|1747.6|1747|1650
1608799960000|2020-12-24 08:52:40|1747.4|1747.2|1746.8|1746.4|1747.8|1747.2|1746|1745.4|9941
1608799970000|2020-12-24 08:52:50|1747.2|1746.6|1746.6|1746|1747.2|1746.6|1746.6|1746|174
1608799980000|2020-12-24 08:53:00|1746.4|1745.8|1746.2|1745.4|1746.4|1745.8|1745.8|1745.2|30
1608799990000|2020-12-24 08:53:10|1746.4|1745.6|1745.8|1745.4|1746.8|1745.8|1745.6|1745.4|4763
1608800000000|2020-12-24 08:53:20|1746|1745.6|1746.2|1745.8|1746.2|1746|1746|1745.4|5011
1608800010000|2020-12-24 08:53:30|1746.6|1746|1745.8|1745.4|1746.8|1746.4|1745.8|1745.4|497
1608800020000|2020-12-24 08:53:40|1745.6|1745|1745.6|1744.8|1745.8|1745|1745.4|1744.8|947
1608800030000|2020-12-24 08:53:50|1745.4|1745|1746|1745.2|1746|1745.2|1745.4|1745|501
1608800040000|2020-12-24 08:54:00|1745.8||1745.6||1746||1745.6||0
1608800050000|2020-12-24 08:54:10|1745.4|1744.8|1745|1744.4|1745.4|1744.8|1744.8|1744|0
1608800060000|2020-12-24 08:54:20|1744.8|1744.2|1743.8|1743.4|1745|1744.2|1743.4|1743|9354
1608800070000|2020-12-24 08:54:30|1743.6|1743.6|1742.6|1742.2|1744.2|1743.6|1742.6|1742|277
1608800080000|2020-12-24 08:54:40|1742.4|1742|1742.6|1742.2|1743|1742.6|1742.4|1742|100
1608800090000|2020-12-24 08:54:50|1742.4|1742|1742.8|1742.2|1742.8|1742.2|1742.4|1742|493
1608800100000|2020-12-24 08:55:00|1743|1742.4|1742.8|1742.6|1743|1742.6|1742.8|1742.4|4132
1608800110000|2020-12-24 08:55:10|1742.6|1742.4|1742.8|1742.2|1743|1742.4|1742.6|1742.2|500
1608800120000|2020-12-24 08:55:20|1743|1742.4|1743|1742.6|1743|1742.6|1742.8|1742.2|176
1608800130000|2020-12-24 08:55:30|1743.2|1742.8|1743.6|1743.2|1743.6|1743.4|1743.2|1742.8|972
1608800140000|2020-12-24 08:55:40|1743.8|1743.4|1744|1743.2|1744|1743.6|1743.8|1743.2|1142
1608800150000|2020-12-24 08:55:50|1743.8|1743.4|1742.8|1742.4|1744|1743.4|1742.8|1742.4|541
1608800160000|2020-12-24 08:56:00|1743|1742.2|1743.4|1742.6|1743.4|1742.6|1743|1742.2|0
1608800170000|2020-12-24 08:56:10|1742.6|1742.4|1741.6|1740.8|1743.2|1742.6|1741.6|1740.6|4978
1608800180000|2020-12-24 08:56:20|1741.4|1740.6|1741.2|1740.2|1741.4|1740.6|1740.4|1740.2|4914
1608800190000|2020-12-24 08:56:30||1740.4||1740.6||1740.6||1740.4|0
1608800200000|2020-12-24 08:56:40|1741.6|1740.8|1742.4|1741.8|1742.4|1742|1741.6|1740.8|489
1608800210000|2020-12-24 08:56:50|1742.2|1741.6|1740.8|1740.2|1742.2|1741.6|1740.8|1740|285
1608800220000|2020-12-24 08:57:00|1740.6|1740|1740.6|1740|1740.8|1740.2|1740.4|1740|2400
1608800230000|2020-12-24 08:57:10|1740.4|1740.2|1740.8|1740.2|1741|1740.2|1740|1739.2|6739
1608800240000|2020-12-24 08:57:20|1740.6|1740|1741.4|1741|1741.4|1741|1740.4|1739.6|1943
1608800250000|2020-12-24 08:57:30|1741.6|1741.2|1740.8|1740|1741.6|1741.2|1740.8|1740|3
1608800260000|2020-12-24 08:57:40|1741|1740.2|1741.6|1741|1741.8|1741.2|1741|1740.2|2428
1608800270000|2020-12-24 08:57:50|1741.8|1741.2|1741.2|1740.4|1741.8|1741.4|1741.2|1740.4|900
1608800280000|2020-12-24 08:58:00|1741|1740.2|1741.2|1740.4|1741.4|1740.8|1740.8|1740.2|400
1608800290000|2020-12-24 08:58:10|1741.4|1740.6|1741|1740.4|1741.4|1741|1740.8|1740.2|1488
1608800310000|2020-12-24 08:58:30||1740.6||1740.4||1740.8||1740.4|5
1608800320000|2020-12-24 08:58:40|1741.2|1740.6|1741.2|1740.8|1741.2|1740.8|1741.2|1740.6|770
1608800330000|2020-12-24 08:58:50|1741|1740.6|1741|1740.4|1741|1740.6|1741|1740.4|0
1608800340000|2020-12-24 08:59:00|1741.2|1740.2|1739.4|1739.2|1741.2|1740.2|1739.4|1739.2|1151
1608800350000|2020-12-24 08:59:10|1739.2|1738.6|1739|1738.4|1739.2|1738.6|1738.8|1738|6
1608800360000|2020-12-24 08:59:20|1739.2|1738.6|1739.4|1738.8|1739.4|1738.8|1739.2|1738.4|666
1608800370000|2020-12-24 08:59:30|1739.2|1738.6|1739.2|1738.6|1739.2|1738.6|1739.2|1738.4|0
1608800380000|2020-12-24 08:59:40|1739.4|1738.8|1739|1738.6|1739.8|1739.4|1739|1738.6|1019
1608800390000|2020-12-24 08:59:50|1738.8|1738.2|1738|1737.2|1738.8|1738.2|1738|1737|603
1608800400000|2020-12-24 09:00:00|1737.8|1737|1737.8|1737.2|1737.8|1737.2|1737.6|1737|0
1608800410000|2020-12-24 09:00:10|1737.6|1737|1736.4|1736|1737.6|1737|1736.2|1735.8|617
1608800420000|2020-12-24 09:00:20|1736.2|1735.8|1735.4|1734.8|1736.4|1735.8|1735.4|1734.4|1726
1608800430000|2020-12-24 09:00:30|1735.6|1735|1734.6|1734.2|1735.8|1735.6|1734.4|1733.8|20882
1608800440000|2020-12-24 09:00:40|1734.4|1733.8|1733.6|1733.2|1734.4|1733.8|1733.6|1733.2|3
1608800450000|2020-12-24 09:00:50|1733.4|1732.8|1733.2|1732.6|1733.4|1732.8|1733|1732.4|1
1608800460000|2020-12-24 09:01:00|1733.4|1732.8|1733.6|1733|1733.8|1733.6|1733.4|1732.6|2545
1608800470000|2020-12-24 09:01:10|1733.8|1733.4|1733.4|1733|1733.8|1733.6|1733.4|1733|1441
1608800490000|2020-12-24 09:01:30|1733.2|1732.8|1733.4|1733|1733.6|1733.2|1733.2|1732.8|1243
1608800500000|2020-12-24 09:01:40|1733.2|1732.8|1733.2|1732.8|1733.6|1733.2|1733|1732.8|2216
1608800510000|2020-12-24 09:01:50|1733.4|1732.6|1732.4|1731.8|1733.4|1732.6|1732.2|1731.6|232
1608800520000|2020-12-24 09:02:00|1732.6|1732|1732.6|1732.2|1732.8|1732.2|1732.4|1732|1591
1608800530000|2020-12-24 09:02:10|1732.4|1732|1732.4|1732|1732.4|1732.2|1732.2|1731.8|144
1608800540000|2020-12-24 09:02:20|1732.6|1732.2|1732.8|1732.2|1733|1732.6|1732.4|1732|3115
1608800550000|2020-12-24 09:02:30|1732.6|1732|1732.4|1732|1732.6|1732.2|1732.4|1732|0
1608800560000|2020-12-24 09:02:40|1732.6|1732.2|1732.4|1732|1733|1732.6|1732.4|1732|1082
1608800570000|2020-12-24 09:02:50|1732.6|1732.2|1732.8|1732.6|1733|1732.6|1732.6|1732.2|1485
1608800580000|2020-12-24 09:03:00|1733|1732.8|1735|1734.8|1735|1734.8|1733|1732.6|3560
1608800590000|2020-12-24 09:03:10|1735.2|1735|1735.6|1735|1735.8|1735.2|1734.8|1734|3897
1608800600000|2020-12-24 09:03:20|1735.8|1735.2|1735.6|1735.2|1735.8|1735.4|1735.2|1735|888
1608800620000|2020-12-24 09:03:40|1735.4|1735|1736.2|1735.2|1736.4|1736.2|1735.2|1735|1772
1608800630000|2020-12-24 09:03:50|1736.4|1735.4|1736.8|1736.4|1736.8|1736.4|1736.4|1735.4|2927
1608800640000|2020-12-24 09:04:00|1737|1736.6|1737.6|1736.6|1738|1737.4|1737|1736.6|4297
1608800650000|2020-12-24 09:04:10|1737.4|1736.8|1737|1736.6|1737.6|1737|1737|1736.4|2263
1608800660000|2020-12-24 09:04:20||1736.4||1736.4||1736.6||1736.4|0
1608800670000|2020-12-24 09:04:30|1736.8|1736.6|1737|1736.8|1737.2|1736.8|1736.8|1736.4|85
1608800680000|2020-12-24 09:04:40|1737.2|1737|1737.4|1737|1737.4|1737.2|1737.2|1737|88
1608800690000|2020-12-24 09:04:50|1737.6|1737.2|1738.6|1738.2|1738.6|1738.4|1737.6|1737.2|8041
1608800700000|2020-12-24 09:05:00|1738.4|1738|1737.6|1737|1738.6|1738|1737.4|1737|2616
1608800710000|2020-12-24 09:05:10|1737.8|1737.2|1737.8|1737.2|1737.8|1737.6|1737.8|1737.2|50
1608800720000|2020-12-24 09:05:20|1737.6|1737|1738|1737.4|1738|1737.4|1737|1736.4|292
1608800730000|2020-12-24 09:05:30|1737.8|1737.2|1738.2|1737.4|1738.2|1738|1737.8|1737|4202
1608800740000|2020-12-24 09:05:40|1738.4|1737.6|1738.2|1737.6|1738.6|1737.8|1738.2|1737.4|1509
1608800750000|2020-12-24 09:05:50|1738.4|1737.8|1738.2|1737.4|1738.6|1737.8|1738.2|1737.4|0
1608800760000|2020-12-24 09:06:00||1737.6||1737.6||1737.6||1737.6|0
1608800770000|2020-12-24 09:06:10|1738|1737.2|1738|1737.4|1738.2|1737.4|1737.8|1737.2|653
1608800780000|2020-12-24 09:06:20|1738.2|1737.2|1737.8|1737.4|1738.2|1737.4|1737.8|1737.2|0
1608800790000|2020-12-24 09:06:30|1738.2|1737.6|1737.8|1737.4|1738.2|1737.6|1737.8|1737.2|867
1608800800000|2020-12-24 09:06:40|1737.6|1737.2|1738.6|1738.2|1738.6|1738.4|1737.4|1737.2|1416
1608800810000|2020-12-24 09:06:50|1738.4|1738|1738.2|1737.6|1738.6|1738|1738.2|1737.6|862
1608800820000|2020-12-24 09:07:00|1738.4|1737.8|1738.4|1737.8|1738.6|1737.8|1738.2|1737.6|250
1608800830000|2020-12-24 09:07:10|1738.6|1738|1738.2|1737.8|1738.6|1738|1738|1737.6|370
1608800840000|2020-12-24 09:07:20|1738|1737.6|1738|1737.6|1738|1738|1738|1737.6|505
1608800850000|2020-12-24 09:07:30|1737.8|1737.2|1737|1736.4|1737.8|1737.6|1736.8|1736|2480
1608800860000|2020-12-24 09:07:40|1737.2||1737.2||1737.2||1737||0
1608800870000|2020-12-24 09:07:50|1737|1736.8|1736.4|1735.8|1737|1736.8|1736.2|1735.6|1415
1608800880000|2020-12-24 09:08:00|1736.8|1736|1737.4|1737|1737.6|1737|1736.8|1736|124
1608800890000|2020-12-24 09:08:10|1737.6|1737.2|1737.8|1737.2|1737.8|1737.2|1737.6|1737|220
1608800900000|2020-12-24 09:08:20|1738|1737.4|1738.2|1737.6|1738.4|1737.6|1738|1737.4|902
1608800910000|2020-12-24 09:08:30||1737.4||1737.6||1737.6||1737.4|0
1608800920000|2020-12-24 09:08:40|1738.4|1737.8|1738.6|1737.8|1738.6|1737.8|1738.4|1737.8|0
1608800930000|2020-12-24 09:08:50|1738.4|1738|1738|1737.6|1738.4|1738|1737.6|1737|973
1608800940000|2020-12-24 09:09:00|1737.6|1737.4|1738.6|1738|1738.6|1738|1737.6|1737|411
1608800950000|2020-12-24 09:09:10|1738.4|1737.6|1738.2|1737.6|1738.4|1737.6|1738.2|1737.6|204
1608800960000|2020-12-24 09:09:20|1738|1737.2|1737|1736.2|1738|1737.2|1737|1736.2|313
1608800970000|2020-12-24 09:09:30|1737.4|1736.4|1737.4|1736.8|1737.4|1737|1737.4|1736.4|82
1608800980000|2020-12-24 09:09:40|1737.2|1736.6|1736.8|1736|1737.2|1736.6|1736.6|1735.8|334
1608800990000|2020-12-24 09:09:50|1737|1736.4|1737.2|1736.6|1737.2|1736.6|1737|1736.4|0
1608801000000|2020-12-24 09:10:00|1737|1736.8|1737.2|1736.8|1737.2|1736.8|1737|1736.8|110
1608801020000|2020-12-24 09:10:20|1737|1736.6|1737.4|1736.4|1737.4|1736.8|1736.6|1736|285
1608801030000|2020-12-24 09:10:30|1737.2|1736.6|1737.4|1736.8|1737.4|1736.8|1737|1736.6|0
1608801040000|2020-12-24 09:10:40|1737.6|1737|1737.8|1737.2|1738|1737.2|1737.6|1736.8|0
1608801050000|2020-12-24 09:10:50|1738|1737|1738.2|1737.6|1738.2|1738|1738|1737|539
1608801060000|2020-12-24 09:11:00|1738||1738||1738||1738||1
1608801070000|2020-12-24 09:11:10|1737.8|1737.2|1737.2|1736.6|1737.8|1737.2|1737.2|1736.4|266
1608801080000|2020-12-24 09:11:20|1737.4|1736.8|1737.6|1737|1737.6|1737|1737.2|1736.6|950
1608801090000|2020-12-24 09:11:30|1737.4|1736.6|1737.2|1736.6|1737.4|1736.6|1737.2|1736.6|106
1608801100000|2020-12-24 09:11:40|1737.4|1736.8|1737.6|1736.8|1737.6|1736.8|1737.4|1736.8|0
1608801110000|2020-12-24 09:11:50|1737.4|1736.6|1737.6|1736.8|1737.6|1736.8|1737.2|1736.6|250
1608801120000|2020-12-24 09:12:00|1737.4|1737|1737.6|1737|1737.6|1737|1737.4|1737|30
1608801130000|2020-12-24 09:12:10|1737.4|1736.6|1736.4|1735.6|1737.4|1736.8|1736.2|1735.6|1491
1608801140000|2020-12-24 09:12:20||1736||1736||1736||1736|0
1608801150000|2020-12-24 09:12:30||1736.2||1736.2||1736.2||1736.2|250
1608801160000|2020-12-24 09:12:40|1736.6|1736.4|1737|1736.6|1737|1736.6|1736.6|1736.4|132
1608801170000|2020-12-24 09:12:50|1737.2|1736.4|1737.2|1736.6|1737.2|1736.6|1737.2|1736.4|1
1608801180000|2020-12-24 09:13:00|||||||||250
1608801190000|2020-12-24 09:13:10|1737|1737|1737|1736.6|1737|1737|1737|1736.6|326
1608801200000|2020-12-24 09:13:20|1737.2|1736.8|1737.2|1736.8|1737.2|1736.8|1737.2|1736.8|37
1608801210000|2020-12-24 09:13:30|||||||||378
1608801220000|2020-12-24 09:13:40|1737|1736.6|1736.6|1736|1737|1736.6|1736.2|1736|463
1608801230000|2020-12-24 09:13:50||1736.2||1736.2||1736.2||1736.2|0
1608801240000|2020-12-24 09:14:00|1736.8|1736.4|1737|1736.4|1737|1736.4|1736.8|1736.4|112
1608801250000|2020-12-24 09:14:10|1737.2|1736.6|1736.6|1736.2|1737.2|1736.6|1736.6|1736.2|109
1608801260000|2020-12-24 09:14:20|1737|1736.4|1737.2|1736.4|1737.2|1736.6|1737|1736.4|64
1608801270000|2020-12-24 09:14:30|1737.4|1736.6|1737.4|1737|1737.4|1737|1737.4|1736.6|10
1608801280000|2020-12-24 09:14:40|1737.6|1737.2|1738|1737.4|1738|1737.4|1737.6|1737.2|250
1608801290000|2020-12-24 09:14:50|1737.6|1737|1737.6|1737|1737.8|1737.2|1737.4|1736.8|2289
1608801300000|2020-12-24 09:15:00|1737.4|1736.8|1737.6|1737.2|1737.6|1737.2|1737|1736.4|497
1608801310000|2020-12-24 09:15:10|1737.4|1737|1736.6|1736.2|1737.6|1737.2|1736.6|1736.2|1185
1608801320000|2020-12-24 09:15:20|1736.8|1736.4|1736.8|1736.6|1737|1736.6|1736.6|1736.4|1715
1608801330000|2020-12-24 09:15:30|1737|1736.8|1737.2|1736.8|1737.2|1736.8|1737|1736.6|1041
1608801340000|2020-12-24 09:15:40|1737|1736.6|1737.2|1736.8|1737.2|1736.8|1737|1736.6|120
1608801350000|2020-12-24 09:15:50|1737||1737||1737||1737||54
1608801370000|2020-12-24 09:16:10|1737.2|1737|1737.4|1737|1737.4|1737|1737.2|1737|224
1608801390000|2020-12-24 09:16:30|1737.6|1737.2|1737.6|1736.8|1737.6|1737.4|1737.4|1736.8|132
1608801400000|2020-12-24 09:16:40|1737.4|1737|1737.6|1737|1737.6|1737|1737.2|1737|400
1608801410000|2020-12-24 09:16:50|1738|1737.2|1738.2|1737.6|1738.2|1737.6|1738|1737.2|77
1608801420000|2020-12-24 09:17:00|1738|1737.8|1738|1737.8|1738|1737.8|1738|1737.8|97
1608801430000|2020-12-24 09:17:10|1737.8|1737.6|1737.8|1737.6|1738|1737.6|1737.8|1737.6|137
1608801440000|2020-12-24 09:17:20|1737.6|1737.4|1737.8|1737.4|1737.8|1737.4|1737.6|1737.4|47
1608801450000|2020-12-24 09:17:30|1737.6|1737|1737|1736.6|1737.6|1737|1737|1736.6|407
1608801460000|2020-12-24 09:17:40|1736.8|1736.4|1737|1736.8|1737|1736.8|1736.8|1736.4|3
1608801470000|2020-12-24 09:17:50|||||||||682
1608801480000|2020-12-24 09:18:00|1737.4|1737|1737.8|1737.2|1737.8|1737.2|1737.4|1736.8|94
1608801490000|2020-12-24 09:18:10|1737.6|1737|1737.2|1736.8|1737.6|1737|1737|1736.6|364
1608801500000|2020-12-24 09:18:20|1737.4|1737|1737.6|1737|1737.6|1737.2|1737.4|1737|120
1608801510000|2020-12-24 09:18:30|1737.8|1737.2|1737.8|1737.4|1737.8|1737.4|1737.8|1737.2|0
1608801520000|2020-12-24 09:18:40|1737.6|1737|1737.4|1737.2|1737.8|1737.2|1737.4|1737|490
1608801550000|2020-12-24 09:19:10|1737.6|1737|1737.2|1736.8|1737.6|1737|1736.8|1736.6|1978
1608801570000|2020-12-24 09:19:30|1737.4|1737|1738.4|1737.8|1738.6|1738.2|1737.4|1736.8|4178
1608801580000|2020-12-24 09:19:40|1738.6|1738|1738.4|1738|1738.6|1738|1738.2|1738|2
1608801590000|2020-12-24 09:19:50|1738.2|1737.8|1738|1737.8|1738.4|1737.8|1737.8|1737.2|414
1608801600000|2020-12-24 09:20:00|1737.8|1737.4|1738|1737.4|1738|1737.6|1737.8|1737.4|605
1608801610000|2020-12-24 09:20:10||1737.6||1737.6||1737.6||1737.6|0
1608801620000|2020-12-24 09:20:20|1737.8|1737.4|1737.6|1737|1737.8|1737.6|1737.6|1737|897
1608801630000|2020-12-24 09:20:30|1737.4|1736.8|1737.8|1737.4|1737.8|1737.4|1737.2|1736.8|3284
1608801640000|2020-12-24 09:20:40|1738|1737.6|1737.8|1737.4|1738|1737.6|1737.6|1737.2|993
1608801650000|2020-12-24 09:20:50|1738|1737.6|1737.4|1737|1738|1737.6|1737.2|1737|154
1608801670000|2020-12-24 09:21:10||1737.2||1737||1737.2||1737|0
1608801680000|2020-12-24 09:21:20|1737.2|1736.8|1736.8|1736.4|1737.2|1736.8|1736.4|1736.2|685
1608801700000|2020-12-24 09:21:40|1736.6|1736.2|1736|1735.8|1736.6|1736.2|1735.8|1735.4|816
1608801710000|2020-12-24 09:21:50|1736.4|1736|1736.4|1736|1736.6|1736.2|1736.4|1735.8|2722
1608801720000|2020-12-24 09:22:00|1736.6|1736.2|1737.8|1737.2|1737.8|1737.2|1736.6|1736.2|708
1608801730000|2020-12-24 09:22:10|1737.6|1737.4|1738.2|1737.8|1738.4|1738|1737.4|1737.4|875
1608801740000|2020-12-24 09:22:20|1738.4|1738|1738.2|1738|1738.4|1738|1738.2|1738|0
1608801750000|2020-12-24 09:22:30|1738|1737.8|1737.8|1737.4|1738.2|1737.8|1737.8|1737.4|345
1608801760000|2020-12-24 09:22:40|1737.6|1737.2|1737.6|1737.2|1737.6|1737.2|1737.4|1737|305
1608801770000|2020-12-24 09:22:50|1737.4||1737.4||1737.4||1737.4||0
1608801780000|2020-12-24 09:23:00|1737.6||1737.6||1737.6||1737.6||0
1608801790000|2020-12-24 09:23:10|1737.4|1737|1737|1736.4|1737.4|1737|1737|1736.4|327
1608801800000|2020-12-24 09:23:20||1736.6||1736.8||1736.8||1736.6|0
1608801810000|2020-12-24 09:23:30||1736.6||1736.8||1736.8||1736.6|0
1608801820000|2020-12-24 09:23:40|1737.2|1736.6|1737.8|1737.2|1737.8|1737.2|1737|1736.6|877
1608801830000|2020-12-24 09:23:50|1737.6||1737.4||1737.6||1737.4||0
1608801840000|2020-12-24 09:24:00|1737.6|1737.4|1737.6|1737.2|1737.8|1737.4|1737.4|1737.2|262
1608801850000|2020-12-24 09:24:10|1737.4|1736.8|1737.4|1736.8|1737.6|1736.8|1737.2|1736.8|333
1608801860000|2020-12-24 09:24:20|1737.2|1737|1737.2|1736.8|1737.6|1737.2|1737.2|1736.8|224
1608801870000|2020-12-24 09:24:30|1737|1736.6|1737.2|1736.8|1737.4|1737|1736.8|1736.4|292
1608801880000|2020-12-24 09:24:40|1737.4|1737|1737.4|1737|1737.4|1737|1737.4|1737|0
1608801890000|2020-12-24 09:24:50|1737.6|1737.2|1737.6|1737.2|1737.8|1737.6|1737.2|1737|2430
1608801900000|2020-12-24 09:25:00|1737.8|1737.4|1737.8|1737.4|1737.8|1737.4|1737.6|1737.4|0
1608801910000|2020-12-24 09:25:10|1738|1737.6|1738.2|1737.8|1738.4|1738|1738|1737.6|490
1608801930000|2020-12-24 09:25:30|1738.4|1738|1738.6|1738.2|1738.6|1738.2|1738.4|1737.8|1000
1608801940000|2020-12-24 09:25:40|1738.8|1738.4|1738.8|1738.6|1739|1738.6|1738.8|1738.4|0
1608801950000|2020-12-24 09:25:50|1739|1738.8|1739|1738.8|1739.2|1738.8|1738.8|1738.8|0
1608801960000|2020-12-24 09:26:00|1739.4|1739|1740|1739.6|1740.6|1740|1739.4|1739|956
1608801970000|2020-12-24 09:26:10|1740.2|1739.8|1741|1740.4|1741|1740.4|1740.2|1739.8|524
1608801980000|2020-12-24 09:26:20|1741.2|1740.6|1741.4|1740.8|1741.6|1741|1741.2|1740.6|769
1608801990000|2020-12-24 09:26:30|1741.6|1741|1742.6|1742|1742.6|1742|1741.6|1741|1799
1608802000000|2020-12-24 09:26:40|1742.4|1742.2|1742.8|1742.2|1743|1742.4|1742.4|1742.2|6165
1608802010000|2020-12-24 09:26:50|1742.6|1742|1742.2|1741.8|1742.8|1742.2|1742.2|1741.8|602
1608802020000|2020-12-24 09:27:00|1742.4|1742|1742.4|1742|1742.8|1742.4|1742.2|1741.8|403
1608802030000|2020-12-24 09:27:10|1742.6|1742.2|1742|1741.6|1743.4|1742.8|1742|1741.6|1168
1608802040000|2020-12-24 09:27:20|1742.2|1741.8|1742.4|1742|1742.6|1742.2|1742|1741.6|593
1608802050000|2020-12-24 09:27:30|1742.2|1741.8|1742|1741.6|1742.4|1741.8|1741.8|1741.2|237
1608802060000|2020-12-24 09:27:40|1742.2|1741.4|1742.4|1741.8|1742.4|1742|1742.2|1741.4|0
1608802070000|2020-12-24 09:27:50|1742.2|1741.6|1741.8|1741.6|1742.2|1741.8|1741.8|1741.6|12
1608802080000|2020-12-24 09:28:00|1742|1741.8|1742.4|1741.8|1742.4|1742|1742|1741.8|201
1608802090000|2020-12-24 09:28:10|1742.2|1742|1742|1741.6|1742.2|1742|1742|1741.6|379
1608802100000|2020-12-24 09:28:20|1742.2|1741.8|1743.2|1742.8|1743.2|1742.8|1742.2|1741.8|77
1608802130000|2020-12-24 09:28:50|1743|1742.6|1742.8|1742.4|1743|1742.6|1742.8|1742.2|109
1608802140000|2020-12-24 09:29:00||1742.2||1742.4||1742.4||1742.2|260
1608802150000|2020-12-24 09:29:10|1743.2|1742.6|1743.2|1742.8|1743.2|1743|1743.2|1742.6|298
1608802160000|2020-12-24 09:29:20|1743.4|1743|1744.2|1744|1744.4|1744|1743.2|1743|1231
1608802170000|2020-12-24 09:29:30|1744.4|1743.8|1744.2|1743.8|1744.4|1744|1744.2|1743.8|0
1608802180000|2020-12-24 09:29:40||1744||1744||1744||1744|0
1608802190000|2020-12-24 09:29:50|1744.4|1744.2|1745.6|1745.2|1745.6|1745.2|1744.4|1744.2|2989
1608802200000|2020-12-24 09:30:00|1745.4|1744.8|1745.4|1744.8|1745.4|1744.8|1745.2|1744.8|0
1608802210000|2020-12-24 09:30:10|1745.2|1744.6|1745.8|1745.4|1745.8|1745.4|1744.2|1744|2973
1608802220000|2020-12-24 09:30:20|1746|1745.6|1745.2|1744.8|1746.2|1745.6|1745.2|1744.8|1021
1608802230000|2020-12-24 09:30:30|1745|1744.6|1745.4|1745|1745.4|1745|1745|1744.6|208
1608802240000|2020-12-24 09:30:40|1745.2|1745.2|1745.4|1745|1745.4|1745.2|1745.2|1744.8|93
1608802260000|2020-12-24 09:31:00|1745.2||1745.4||1745.4||1745.2||0
1608802270000|2020-12-24 09:31:10|1745.8|1745.2|1745.6|1745.2|1746|1745.6|1745.6|1745.2|2001
1608802280000|2020-12-24 09:31:20|1745.8|1745.4|1745.8|1745.6|1745.8|1745.6|1745.8|1745.4|151
1608802290000|2020-12-24 09:31:30|1745.6|1745.4|1745.8|1745.6|1745.8|1745.6|1745.6|1745.4|326
1608802300000|2020-12-24 09:31:40|1746|1745.8|1746|1745.6|1746.2|1746|1746|1745.4|1600
1608802310000|2020-12-24 09:31:50|1745.8|1745.2|1745.4|1745.2|1745.8|1745.4|1745.4|1745.2|28
1608802320000|2020-12-24 09:32:00|1745.6||1745.4||1745.6||1745.4||0
1608802330000|2020-12-24 09:32:10|1745.2|1745|1745.4|1745|1745.4|1745|1745.2|1745|1653
1608802340000|2020-12-24 09:32:20|1745.2|1744.8|1745.4|1745|1745.4|1745|1745|1744.6|676
1608802350000|2020-12-24 09:32:30||1745.2||1745.2||1745.2||1745.2|0
1608802360000|2020-12-24 09:32:40|1745.2|1744.8|1745.6|1745|1745.6|1745|1744.8|1744.6|4867
1608802370000|2020-12-24 09:32:50|1745.8|1745.2|1746|1745.8|1746|1745.8|1745.8|1745.2|600
1608802380000|2020-12-24 09:33:00|1745.8|1745.4|1746|1745.8|1746|1745.8|1745.8|1745.4|1149
1608802400000|2020-12-24 09:33:20|1746.2|1746|1746.8|1746.4|1747|1746.4|1746.2|1746|1882
1608802410000|2020-12-24 09:33:30|1747.2|1746.6|1746.8|1746.6|1747.4|1746.6|1746.8|1746.6|0
1608802420000|2020-12-24 09:33:40|1747|1746.8|1747.6|1747|1747.8|1747.2|1747|1746.6|20
1608802430000|2020-12-24 09:33:50|1747.4|1747.2|1747.2|1747|1747.4|1747.2|1747|1746.8|187
1608802440000|2020-12-24 09:34:00|1747|1746.8|1746.8|1746.4|1747|1746.8|1746.8|1746.4|571
1608802460000|2020-12-24 09:34:20|1747|1746.6|1747.2|1746.6|1747.2|1746.6|1747|1746.6|0
1608802470000|2020-12-24 09:34:30|1747|1746.4|1746.8|1746.4|1747|1746.4|1746.8|1746.4|418
1608802480000|2020-12-24 09:34:40|1746.6|1746.2|1747.2|1746.6|1747.2|1746.8|1746.2|1746|3122
1608802490000|2020-12-24 09:34:50|1747|1746.4|1746.8|1746.4|1747|1746.4|1746.8|1746.4|402
1608802510000|2020-12-24 09:35:10|1747|1746.6|1747.2|1746.6|1747.2|1746.6|1747|1746.6|0
1608802520000|2020-12-24 09:35:20|1747|1746.4|1747|1746.6|1747|1746.6|1746.8|1746.4|0
1608802530000|2020-12-24 09:35:30|1746.8|1746.4|1747.8|1747.4|1747.8|1747.4|1746.8|1746.4|1288
1608802550000|2020-12-24 09:35:50|||||||||230
1608802560000|2020-12-24 09:36:00|1747.6|1747.2|1747.8|1747.6|1747.8|1747.6|1747.6|1747.2|2
1608802570000|2020-12-24 09:36:10||1747.4||1747.6||1747.6||1747.4|245
1608802580000|2020-12-24 09:36:20|1747.6|1747.4|1747.6|1747.4|1747.6|1747.4|1747.6|1747.2|531
1608802590000|2020-12-24 09:36:30|1747.4|1747.2|1747.6|1747|1747.6|1747.2|1747|1746.6|1385
1608802600000|2020-12-24 09:36:40||1747.2||1747.2||1747.2||1747.2|0
1608802610000|2020-12-24 09:36:50|1747.4|1747|1747.2|1746.8|1747.4|1747|1747.2|1746.8|95
1608802620000|2020-12-24 09:37:00|1747|1746.6|1746.8|1746.4|1747|1746.6|1746.6|1746.4|548
1608802630000|2020-12-24 09:37:10|1746.6|1746.6|1746.2|1746|1746.8|1746.6|1746.2|1745.8|6858
1608802640000|2020-12-24 09:37:20|1746|1745.8|1745.6|1745.4|1746|1745.8|1745.4|1745|6657
1608802650000|2020-12-24 09:37:30|1745.2|1745|1745.4|1745|1745.4|1745|1745|1744.6|2705
1608802660000|2020-12-24 09:37:40|1745.2|1745.2|1745.4|1745.2|1745.6|1745.2|1745.2|1745|299
1608802670000|2020-12-24 09:37:50|1745.2|1745|1745.4|1745.2|1745.6|1745.2|1745.2|1745|91
1608802680000|2020-12-24 09:38:00|1745.2|1745|1745|1744.6|1745.4|1745|1744.6|1744.2|841
1608802690000|2020-12-24 09:38:10|1744.8|1744.4|1745|1744.8|1745|1744.8|1744.6|1744.2|0
1608802700000|2020-12-24 09:38:20|1745.2|1745|1745.4|1745|1745.4|1745|1745.2|1745|124
1608802710000|2020-12-24 09:38:30|1745.2|1744.8|1744.4|1744|1745.2|1744.8|1744.4|1743.8|326
1608802720000|2020-12-24 09:38:40|1744.2|1744.2|1744.2|1744|1744.4|1744.2|1744.2|1744|116
1608802730000|2020-12-24 09:38:50|1744|1743.8|1744.4|1744|1744.4|1744|1744|1743.8|1335
1608802740000|2020-12-24 09:39:00|1744.6|1744.2|1744.6|1744.4|1744.6|1744.4|1744.6|1744|149
1608802750000|2020-12-24 09:39:10|1744.8|1744.6|1744.8|1744.6|1744.8|1744.6|1744.8|1744.6|969
1608802760000|2020-12-24 09:39:20|1744.6|1744.4|1744.6|1744.4|1744.8|1744.6|1744.6|1744.4|405
1608802770000|2020-12-24 09:39:30|1744.8|1744|1744.4|1743.8|1744.8|1744.4|1744.2|1743.8|1195
1608802780000|2020-12-24 09:39:40|1744.6|1744|1744.8|1744.6|1744.8|1744.6|1744.6|1743.8|450
1608802790000|2020-12-24 09:39:50|1745|1744.8|1745.2|1744.6|1745.4|1745.2|1745|1744.6|858
1608802800000|2020-12-24 09:40:00|1745.4|1744.8|1745.4|1745|1745.4|1745.2|1745.2|1744.6|240
1608802810000|2020-12-24 09:40:10|1745.2|1744.8|1745.4|1745|1745.4|1745|1745|1744.6|0
1608802820000|2020-12-24 09:40:20|1745.2|1745.2|1745.4|1745.2|1745.4|1745.2|1745.2|1745.2|0
1608802830000|2020-12-24 09:40:30|1745.6|1745.4|1745.8|1745.4|1745.8|1745.6|1745.6|1745.2|5263
1608802840000|2020-12-24 09:40:40|1745.6|1745.2|1745.8|1745.4|1745.8|1745.4|1745.6|1745.2|50
1608802850000|2020-12-24 09:40:50|1745.6|1745.2|1745.8|1745.2|1745.8|1745.4|1745.4|1745.2|112
1608802860000|2020-12-24 09:41:00|1745.6|1745.4|1745|1744.6|1745.6|1745.4|1745|1744.6|285
1608802870000|2020-12-24 09:41:10|1744.8|1744.4|1745.2|1745|1745.2|1745|1744.6|1744.2|687
1608802880000|2020-12-24 09:41:20|1745|1744.8|1745|1744.8|1745|1744.8|1744.6|1744.2|375
1608802890000|2020-12-24 09:41:30|1745.2||1745||1745.2||1745||50
1608802900000|2020-12-24 09:41:40|1745.2|1745|1746.2|1745.8|1746.2|1745.8|1745.2|1745|1064
1608802910000|2020-12-24 09:41:50|1746|1746|1746.2|1746|1746.2|1746|1746|1745.6|604
1608802920000|2020-12-24 09:42:00|||||||||364
1608802930000|2020-12-24 09:42:10|1746.4|1746.2|1746.4|1746.2|1746.4|1746.2|1746.4|1746|1212
1608802940000|2020-12-24 09:42:20|1746.6|1746.4|1746.8|1746.4|1747|1746.4|1746.6|1746.2|666
1608802950000|2020-12-24 09:42:30|1746.6|1746.2|1746.8|1746.4|1746.8|1746.4|1746.4|1746.2|192
1608802960000|2020-12-24 09:42:40|1746.6|1746.2|1746|1745.4|1746.8|1746.4|1746|1745.4|1146
1608802970000|2020-12-24 09:42:50||1745.2||1745.4||1745.4||1745.2|0
1608802980000|2020-12-24 09:43:00|1745.8|1745.2|1745.6|1745.2|1745.8|1745.2|1745.6|1745|0
1608802990000|2020-12-24 09:43:10|1745.8|1745.4|1745.8|1745.4|1745.8|1745.4|1745.8|1745.4|0
1608803000000|2020-12-24 09:43:20|1745.6||1745.6||1745.6||1745.6||0
1608803010000|2020-12-24 09:43:30|1745.8|1745.6|1745.8|1745.6|1745.8|1745.6|1745.8|1745.6|28
1608803020000|2020-12-24 09:43:40|||||||||177
1608803030000|2020-12-24 09:43:50|||||||||1046
1608803040000|2020-12-24 09:44:00|1746|1745.8|1746|1745.6|1746.8|1746.2|1745.8|1745.6|2975
1608803050000|2020-12-24 09:44:10|1745.8|1745.2|1745.2|1745|1745.8|1745.4|1745.2|1744.8|1440
1608803060000|2020-12-24 09:44:20||1744.8||1744.8||1745||1744.8|582
1608803070000|2020-12-24 09:44:30|1745|1744.4|1744.8|1744.4|1745.2|1744.6|1744.6|1744.2|743
1608803080000|2020-12-24 09:44:40|1745|1744.6|1745.6|1745|1745.6|1745|1744.8|1744.4|523
1608803090000|2020-12-24 09:44:50|1745.4||1745.6||1745.6||1745.4||0
1608803130000|2020-12-24 09:45:30||1745.2||1745.2||1745.2||1745.2|20
1608803140000|2020-12-24 09:45:40|||||||||659
1608803150000|2020-12-24 09:45:50|1745.4||1745.6||1745.6||1745.4||100
1608803160000|2020-12-24 09:46:00|1745.8|1745.4|1746|1745.4|1746|1745.4|1745.8|1745.2|248
1608803170000|2020-12-24 09:46:10|1745.8|1745.6|1746|1745.6|1746.2|1745.8|1745.8|1745.6|42
1608803180000|2020-12-24 09:46:20|1745.8||1746||1746||1745.8||100
1608803200000|2020-12-24 09:46:40|1746.2|1745.8|1746|1745.6|1746.2|1745.8|1746|1745.6|0
1608803220000|2020-12-24 09:47:00|1745.8|1745.4|1745.6|1745.4|1745.8|1745.4|1745.6|1745.2|1097
1608803230000|2020-12-24 09:47:10|1745.4|1745.2|1745.2|1744.8|1745.4|1745.2|1745.2|1744.6|336
1608803240000|2020-12-24 09:47:20|1745.4|1745|1745.2|1745|1745.4|1745|1745.2|1745|0
1608803270000|2020-12-24 09:47:50|1745.6|1745.2|1745.6|1745.4|1745.6|1745.4|1745.6|1745.2|600
1608803280000|2020-12-24 09:48:00||1745||1745||1745||1745|368
1608803300000|2020-12-24 09:48:20|1745.8|1745.2|1746|1745.8|1746|1745.8|1745.8|1745.2|988
1608803310000|2020-12-24 09:48:30|1745.8|1745.6|1745.8|1745.4|1746|1745.8|1745.8|1745.4|155
1608803340000|2020-12-24 09:49:00|||||||||732
1608803350000|2020-12-24 09:49:10|1745.6|1745.2|1746.8|1746.4|1746.8|1746.4|1745.4|1745.2|5000
1608803360000|2020-12-24 09:49:20|1747|1746.6|1747|1746.6|1747|1746.6|1746.4|1746.2|172
1608803370000|2020-12-24 09:49:30|1746.8||1747||1747||1746.8||43
1608803390000|2020-12-24 09:49:50||1746.8||1746.8||1746.8||1746.8|0
1608803400000|2020-12-24 09:50:00|1746.8|1746.6|1746.8|1746.6|1746.8|1746.6|1746.8|1746.6|622
1608803410000|2020-12-24 09:50:10|1746.6|1746.2|1746|1745.4|1746.6|1746.4|1745.8|1745.4|509
1608803420000|2020-12-24 09:50:20||1745.6||1745.8||1745.8||1745.6|0
1608803430000|2020-12-24 09:50:30|1746.4|1746|1746.6|1746.2|1746.6|1746.2|1746.4|1746|896
1608803440000|2020-12-24 09:50:40|1746.8|1746.4|1747|1746.4|1747|1746.6|1746.8|1746.2|146
1608803450000|2020-12-24 09:50:50||1746.6||1746.6||1746.6||1746.6|300
1608803460000|2020-12-24 09:51:00||1746.8||1746.8||1746.8||1746.8|0
1608803480000|2020-12-24 09:51:20|1746.8|1746.4|1747|1746.8|1747|1746.8|1746.8|1746.2|229
1608803490000|2020-12-24 09:51:30|1747.2|1747|1747.2|1747|1747.4|1747|1747.2|1747|503
1608803500000|2020-12-24 09:51:40|1747|1746.8|1747.2|1747|1747.2|1747|1747|1746.8|503
1608803520000|2020-12-24 09:52:00|1747|1746.6|1746.6|1746.2|1747.2|1746.6|1746.6|1746.2|1896
1608803530000|2020-12-24 09:52:10|1746.4|1746|1746.6|1746.2|1746.6|1746.2|1746.2|1745.8|1267
1608803540000|2020-12-24 09:52:20|1746.4|1746|1746.2|1745.8|1746.4|1746|1746|1745.6|699
1608803550000|2020-12-24 09:52:30|1746|1746|1746|1745.4|1746|1746|1745.8|1745.4|678
1608803560000|2020-12-24 09:52:40|1745.8|1745.8|1745.8|1745.6|1745.8|1745.8|1745.8|1745.4|749
1608803570000|2020-12-24 09:52:50|1745.6|1745.4|1745.6|1745|1745.6|1745.4|1745.6|1745|963
1608803580000|2020-12-24 09:53:00|1745.4|1745.2|1745.6|1745.4|1745.6|1745.4|1745.4|1745|114
1608803590000|2020-12-24 09:53:10|1745.4|1745.2|1745.6|1745.4|1745.6|1745.4|1745.4|1745.2|1100
1608803600000|2020-12-24 09:53:20|1745.4|1745.2|1745.6|1745.4|1745.6|1745.4|1745.4|1745.2|29
1608803610000|2020-12-24 09:53:30|1745.4|1745.2|1745.4|1745.2|1745.4|1745.2|1745.2|1745|643
1608803620000|2020-12-24 09:53:40|1745.2|1745|1746|1745.6|1746|1745.6|1745.2|1745|2891
1608803630000|2020-12-24 09:53:50|1745.8|1745.4|1745.6|1745.2|1745.8|1745.4|1745.6|1745.2|8
1608803640000|2020-12-24 09:54:00|1745.8|1745.4|1746|1745.6|1746|1745.6|1745.8|1745.4|500
1608803650000|2020-12-24 09:54:10|1745.8|1745.4|1745.6|1745.2|1746|1745.6|1745.4|1745.2|492
1608803660000|2020-12-24 09:54:20|1745.4|1745|1745.2|1744.8|1745.6|1745|1745|1744.6|902
1608803670000|2020-12-24 09:54:30|1745|1745|1745|1744.6|1745.2|1745|1744.8|1744.4|324
1608803680000|2020-12-24 09:54:40|1744.8|1744.8|1745|1744.6|1745|1744.8|1744.8|1744.6|126
1608803690000|2020-12-24 09:54:50|1744.8|1744.4|1744.6|1744.2|1744.8|1744.4|1744.4|1744.2|685
1608803700000|2020-12-24 09:55:00|1744.4|1744|1744.2|1743.8|1744.6|1744|1744|1743.4|836
1608803710000|2020-12-24 09:55:10|1744.4|1744|1744.4|1744|1744.6|1744|1744.4|1744|0
1608803720000|2020-12-24 09:55:20|1744.6|1744.2|1744.6|1744.2|1744.6|1744.2|1744.6|1744.2|0
1608803730000|2020-12-24 09:55:30|||||||||446
1608803740000|2020-12-24 09:55:40||1744.4||1744.4||1744.4||1744.2|0
1608803750000|2020-12-24 09:55:50|1744.4|1744.2|1744.4|1744.2|1744.4|1744.2|1744.2|1743.6|1194
1608803760000|2020-12-24 09:56:00|1744.6|1744.4|1744.6|1744.4|1744.6|1744.4|1744.6|1744.4|0
1608803770000|2020-12-24 09:56:10|1744.4|1744.2|1744.4|1744.2|1744.6|1744.4|1744.4|1744.2|791
1608803780000|2020-12-24 09:56:20|1744.2|1744|1744.2|1744|1744.4|1744|1744.2|1743.8|182
1608803790000|2020-12-24 09:56:30|1744|1743.6|1744|1743.6|1744|1743.6|1744|1743.6|511
1608803800000|2020-12-24 09:56:40|1743.8|1743.8|1744|1743.6|1744|1743.8|1743.6|1743.2|495
1608803810000|2020-12-24 09:56:50||1743.8||1743.8||1743.8||1743.8|0
1608803820000|2020-12-24 09:57:00|1744.2|1744|1743.8|1743.2|1744.4|1744.2|1743.8|1743.2|988
1608803830000|2020-12-24 09:57:10|1743.6||1743.6||1743.6||1743.6||0
1608803840000|2020-12-24 09:57:20|1743.4|1743|1743.4|1742.8|1743.4|1743|1743.2|1742.6|386
1608803850000|2020-12-24 09:57:30||1743||1743.2||1743.2||1743|0
1608803870000|2020-12-24 09:57:50|||||||||1412
1608803880000|2020-12-24 09:58:00|1743.6|1743.4|1744.4|1744|1744.4|1744|1743.6|1743.2|7202
1608803890000|2020-12-24 09:58:10|1744.6|1744.2|1744.2|1744|1744.6|1744.4|1744.2|1744|1800
1608803900000|2020-12-24 09:58:20|||||||||112
1608803910000|2020-12-24 09:58:30|1744.4|1744.2|1744.4|1744|1744.6|1744.4|1744.4|1744|443
1608803920000|2020-12-24 09:58:40|1744.6|1744.2|1744.6|1744.4|1744.6|1744.4|1744.6|1744|579
1608803930000|2020-12-24 09:58:50|1744.4|1744.2|1744.4|1744.2|1744.4|1744.2|1744.4|1744.2|811
1608803940000|2020-12-24 09:59:00|1744.2|1744|1744.4|1744|1744.4|1744|1744|1743.6|235
1608803950000|2020-12-24 09:59:10|1744.6|1744.2|1744.4|1744|1744.6|1744.2|1744.4|1744|351
1608803960000|2020-12-24 09:59:20|1744.6|1744.2|1744.6|1744|1744.6|1744.4|1744.4|1744|175
1608803970000|2020-12-24 09:59:30|1744.4|1744.2|1744.4|1744.2|1744.4|1744.2|1744.4|1744.2|0
1608803980000|2020-12-24 09:59:40|1744.6|1744.4|1745.4|1745.2|1745.4|1745.2|1744.6|1744.4|1059
1608803990000|2020-12-24 09:59:50|1745.2|1744.8|1745.2|1744.8|1745.2|1744.8|1745.2|1744.8|163
1608804000000|2020-12-24 10:00:00|1745||1745||1745||1745||0
1608804010000|2020-12-24 10:00:10|1744.8|1744.4|1744.2|1744|1744.8|1744.4|1744.2|1744|166
1608804020000|2020-12-24 10:00:20|||||||||609
1608804030000|2020-12-24 10:00:30|1744.4|1744.2|1744.8|1744.4|1744.8|1744.4|1744.4|1744.2|585
1608804040000|2020-12-24 10:00:40|1744.6|1744.2|1744.8|1744.2|1744.8|1744.2|1744.6|1744.2|0
1608804050000|2020-12-24 10:00:50||1744.4||1744.6||1744.6||1744.4|0
1608804060000|2020-12-24 10:01:00|1745|1744.8|1745.4|1745|1745.4|1745|1745|1744.8|274
1608804070000|2020-12-24 10:01:10|1745.2|1745.2|1745.8|1745.6|1745.8|1745.6|1745.2|1745.2|6383
1608804080000|2020-12-24 10:01:20|1746|1745.8|1746|1745.8|1746|1745.8|1745.8|1745.6|1105
1608804090000|2020-12-24 10:01:30|1745.8|1745.6|1746|1745.6|1746|1745.8|1745.6|1745.2|1448
1608804100000|2020-12-24 10:01:40|1746.2|1745.8|1746.4|1746.2|1746.4|1746.2|1746.2|1745.8|403
1608804110000|2020-12-24 10:01:50|1746.2|1746|1746.4|1746.2|1746.4|1746.2|1746.2|1745.8|277
1608804120000|2020-12-24 10:02:00|1746.6|1746.4|1746.6|1746.2|1746.6|1746.4|1746.4|1746.2|154
1608804130000|2020-12-24 10:02:10|1746.4|1746.4|1746.4|1746.2|1746.6|1746.4|1746.4|1746.2|307
1608804150000|2020-12-24 10:02:30|1746.6|1746.4|1746.6|1746.2|1746.6|1746.4|1746.6|1746.2|201
1608804160000|2020-12-24 10:02:40|1746.4|1746|1746.6|1746.4|1746.6|1746.4|1746.2|1745.8|1421
1608804170000|2020-12-24 10:02:50|1746.8|1746.6|1747|1746.6|1747|1746.8|1746.8|1746.6|319
1608804180000|2020-12-24 10:03:00|1747.4|1746.8|1747.2|1746.8|1747.6|1747.2|1747.2|1746.6|1048
1608804190000|2020-12-24 10:03:10|1747|1746.6|1746.4|1746|1747.4|1747|1746|1745.6|7558
1608804200000|2020-12-24 10:03:20|1746.6|1746.2|1746.6|1746.4|1746.6|1746.4|1746.2|1746|1322
1608804210000|2020-12-24 10:03:30|1746.4|1746.2|1746.6|1746.2|1747|1746.8|1746.4|1746|3189
1608804220000|2020-12-24 10:03:40|1746.8|1746.4|1747.4|1747|1747.4|1747.2|1746.6|1746.2|813
1608804230000|2020-12-24 10:03:50|1747.2|1746.8|1747.6|1747.2|1747.8|1747.2|1747.2|1746.8|43
1608804240000|2020-12-24 10:04:00|1747.2|1747|1747.2|1746.8|1747.6|1747|1747|1746.6|1852
1608804250000|2020-12-24 10:04:10|1747|1746.6|1747|1746.6|1747.2|1746.8|1746.6|1746.2|1926
1608804270000|2020-12-24 10:04:30|1747.2|1746.8|1747.6|1747|1747.8|1747.4|1747.2|1746.8|844
1608804280000|2020-12-24 10:04:40|1747.4||1747.6||1747.6||1747.4||13
1608804290000|2020-12-24 10:04:50||1747.2||1747||1747.2||1747|0
1608804300000|2020-12-24 10:05:00||1747.2||1747.2||1747.2||1747.2|0
1608804350000|2020-12-24 10:05:50|1747.8|1747.4|1748.2|1747.8|1748.6|1748.2|1747.8|1747.4|820
1608804360000|2020-12-24 10:06:00|1748|1747.6|1747.6|1747.4|1748|1747.8|1747.6|1747.4|4716
1608804380000|2020-12-24 10:06:20|1747.4|1747.2|1747.4|1747|1747.4|1747.2|1747.4|1746.8|405
1608804390000|2020-12-24 10:06:30|1747.2|1747.2|1747.6|1747.4|1747.6|1747.4|1747.2|1747|1161
1608804400000|2020-12-24 10:06:40|1747.4|1747.2|1747.4|1747.2|1747.4|1747.2|1747.4|1747|685
1608804420000|2020-12-24 10:07:00|1747.2|1747|1746.8|1746.6|1747.2|1747|1746.8|1746.4|1606
1608804430000|2020-12-24 10:07:10|1746.6|1746.4|1746.8|1746.6|1746.8|1746.6|1746.6|1746.4|1681
1608804440000|2020-12-24 10:07:20|1747|1746.8|1747.6|1747.4|1747.8|1747.4|1747|1746.8|1086
1608804450000|2020-12-24 10:07:30|1747.8|1747.6|1747.8|1747.6|1747.8|1747.6|1747.8|1747.6|0
1608804460000|2020-12-24 10:07:40|1748|1747.8|1748|1747.8|1748|1747.8|1748|1747.8|167
1608804480000|2020-12-24 10:08:00|1748.2|1748|1748.6|1748.2|1748.8|1748.2|1748.2|1748|609
1608804490000|2020-12-24 10:08:10|1748.4|1748|1748.2|1748|1748.6|1748|1748.2|1747.8|307
1608804500000|2020-12-24 10:08:20|1748|1747.8|1748.2|1747.8|1748.2|1747.8|1748|1747.8|366
1608804510000|2020-12-24 10:08:30|1748|1747.6|1747.4|1747.2|1748.2|1747.6|1747.4|1747|1134
1608804520000|2020-12-24 10:08:40|1747.6|1747.4|1747.8|1747.4|1747.8|1747.4|1747.6|1747|0
1608804530000|2020-12-24 10:08:50|||||||||864
1608804540000|2020-12-24 10:09:00|1747.6||1747.6||1747.6||1747.6||0
1608804550000|2020-12-24 10:09:10|1747.4|1747.2|1747.4|1747|1747.4|1747.2|1747.2|1746.8|708
1608804560000|2020-12-24 10:09:20|1747.2|1746.8|1747.6|1747.4|1747.6|1747.4|1747.2|1746.8|1114
1608804580000|2020-12-24 10:09:40|1747.8||1747.6||1747.8||1747.6||120
1608804620000|2020-12-24 10:10:20|1747.8||1747.6||1747.8||1747.6||0
1608804630000|2020-12-24 10:10:30|1747.4|1747.2|1747.2|1747|1747.4|1747.2|1747.2|1746.8|985
1608804650000|2020-12-24 10:10:50|1747.4|1747.2|1747.6|1747.2|1747.8|1747.6|1747.4|1747.2|765
1608804670000|2020-12-24 10:11:10|||||||||1000
1608804680000|2020-12-24 10:11:20|1747.4|1747|1747.2|1747|1747.4|1747|1747.2|1747|280
1608804690000|2020-12-24 10:11:30|1747.6|1747.2|1747.6|1747.2|1747.6|1747.2|1747.6|1747.2|380
1608804700000|2020-12-24 10:11:40|1747.4|1747|1747.6|1747.2|1747.6|1747.2|1747.4|1747|50
1608804750000|2020-12-24 10:12:30|1747.4||1747.4||1747.4||1747.4||206
1608804770000|2020-12-24 10:12:50|1747.6|1747|1747.8|1747.6|1747.8|1747.6|1747|1746.8|3522
1608804800000|2020-12-24 10:13:20|1748|1747.8|1748.6|1748.2|1748.6|1748.2|1748|1747.8|539
1608804810000|2020-12-24 10:13:30|1748.4|1748|1748.6|1748.2|1748.6|1748.2|1748.2|1748|834
1608804820000|2020-12-24 10:13:40|1748.4||1748.6||1748.6||1748.4||0
1608804860000|2020-12-24 10:14:20|1748.4|1748|1748.2|1747.8|1748.6|1748|1748|1747.8|1075
1608804870000|2020-12-24 10:14:30|1748.4|1748|1748.6|1748.2|1748.6|1748.2|1748.4|1748|400
1608804880000|2020-12-24 10:14:40|1748.4|1748|1748.2|1748|1748.6|1748.2|1748.2|1748|401
1608804910000|2020-12-24 10:15:10|1748|1747.8|1748|1747.8|1748|1747.8|1747.8|1747.4|1716
1608804920000|2020-12-24 10:15:20|1747.8|1747.6|1748|1747.8|1748|1747.8|1747.8|1747.6|1573
1608804930000|2020-12-24 10:15:30|||||||||488
1608804940000|2020-12-24 10:15:40|1747.8|1747.6|1748|1747.8|1748|1747.8|1747.8|1747.6|1166
1608804950000|2020-12-24 10:15:50|1748.2|1748|1748.2|1748|1748.2|1748|1748.2|1748|618
1608804960000|2020-12-24 10:16:00|1748|1747.8|1748|1747.8|1748|1747.8|1748|1747.8|336
1608804970000|2020-12-24 10:16:10|1747.8|1747.6|1747.2|1747|1747.8|1747.6|1747|1746.6|2916
1608804980000|2020-12-24 10:16:20|1747.4|1747.2|1747.4|1747.2|1747.4|1747.2|1747.2|1747|638
1608805000000|2020-12-24 10:16:40|1747.6|1747.4|1748|1747.6|1748|1747.8|1747.6|1747.4|887
1608805010000|2020-12-24 10:16:50||1747.8||1747.8||1747.8||1747.8|0
1608805020000|2020-12-24 10:17:00|1747.8|1747.6|1748|1747.8|1748|1747.8|1747.8|1747.6|934
1608805030000|2020-12-24 10:17:10|1748.2|1748|1748.4|1748|1748.4|1748.2|1748.2|1748|1167
1608805040000|2020-12-24 10:17:20|1748.2|1747.8|1748.2|1748|1748.2|1748|1748|1747.8|64
1608805060000|2020-12-24 10:17:40|1748|1747.8|1748.2|1748|1748.2|1748|1748|1747.8|1041
1608805070000|2020-12-24 10:17:50|1748.4|1748.2|1748.4|1748|1748.6|1748.2|1748.4|1748|105
1608805080000|2020-12-24 10:18:00|1748.6|1748.2|1749|1748.6|1749|1748.8|1748.6|1748.2|1730
1608805090000|2020-12-24 10:18:10|1748.8|1748.4|1748.6|1748.2|1748.8|1748.4|1748.6|1748.2|0
1608805100000|2020-12-24 10:18:20|1748.4|1748|1748|1747.6|1748.4|1748|1748|1747.6|650
1608805110000|2020-12-24 10:18:30||1747.4||1747.6||1747.6||1747.4|0
1608805130000|2020-12-24 10:18:50|||||||||858
1608805140000|2020-12-24 10:19:00||1747.8||1747.8||1747.8||1747.8|0
1608805150000|2020-12-24 10:19:10||1747.6||1747.6||1747.6||1747.6|14
1608805160000|2020-12-24 10:19:20||1747.8||1747.6||1747.8||1747.6|0
1608805170000|2020-12-24 10:19:30|1747.8|1747.8|1748|1747.6|1748|1747.8|1747.8|1747.6|1071
1608805180000|2020-12-24 10:19:40|1747.8||1747.8||1747.8||1747.8||0
1608805190000|2020-12-24 10:19:50|||||||||577
1608805200000|2020-12-24 10:20:00|1747.6|1747.4|1747.6|1747.2|1747.6|1747.4|1747.4|1747.2|451
1608805210000|2020-12-24 10:20:10||1747.4||1747.4||1747.4||1747.4|0
1608805220000|2020-12-24 10:20:20|1747.8|1747.6|1747.6|1747.4|1747.8|1747.6|1747.6|1747.2|733
1608805230000|2020-12-24 10:20:30|1747.4|1747.2|1747.2|1747|1747.4|1747.2|1747.2|1747|866
1608805240000|2020-12-24 10:20:40|1747.4|1747.2|1747.2|1747|1747.6|1747.2|1747.2|1747|1226
1608805250000|2020-12-24 10:20:50|1747|1746.8|1747|1746.6|1747.2|1746.8|1747|1746.4|1812
1608805260000|2020-12-24 10:21:00||1746.8||1746.8||1746.8||1746.8|0
1608805290000|2020-12-24 10:21:30|1747.2|1747|1747.2|1747|1747.2|1747|1747.2|1747|513
1608805300000|2020-12-24 10:21:40|1747|1746.8|1747|1746.6|1747|1746.8|1746.8|1746.6|579
1608805310000|2020-12-24 10:21:50|1747.2|1746.8|1747.2|1747|1747.2|1747|1747.2|1746.8|95
1608805320000|2020-12-24 10:22:00|1747|1746.8|1747|1746.8|1747|1746.8|1747|1746.8|3
1608805330000|2020-12-24 10:22:10|1747.2|1747|1747.2|1747|1747.2|1747|1747.2|1747|404
1608805350000|2020-12-24 10:22:30|||||||||858
1608805370000|2020-12-24 10:22:50|1747|1746.8|1747|1746.6|1747.2|1746.8|1746.6|1746.4|1036
1608805380000|2020-12-24 10:23:00||1746.8||1746.8||1746.8||1746.8|0
1608805400000|2020-12-24 10:23:20|1747.2|1747|1747.2|1747|1747.2|1747|1747.2|1747|152
1608805420000|2020-12-24 10:23:40|1747|1746.8|1746.8|1746.2|1747|1746.8|1746.6|1746.2|614
1608805430000|2020-12-24 10:23:50|1746.6|1746.4|1746.8|1746.4|1746.8|1746.6|1746.6|1746.2|279
1608805440000|2020-12-24 10:24:00|1746.6|1746.2|1746.4|1746|1746.6|1746.2|1746.2|1746|1044
1608805450000|2020-12-24 10:24:10||1746.2||1746.2||1746.2||1746|10
1608805460000|2020-12-24 10:24:20|1746.6|1746.4|1746.4|1746.2|1746.6|1746.4|1746.4|1746.2|351
1608805470000|2020-12-24 10:24:30|||||||||219
1608805500000|2020-12-24 10:25:00|1746.6|1746.4|1746.8|1746.6|1746.8|1746.6|1746.6|1746.4|4496
1608805510000|2020-12-24 10:25:10|1747|1746.8|1747.4|1747.2|1747.6|1747.2|1747|1746.8|762
1608805520000|2020-12-24 10:25:20|1747.2|1747|1747.2|1747|1747.2|1747|1747.2|1747|0
1608805530000|2020-12-24 10:25:30|||||||||383
1608805540000|2020-12-24 10:25:40|||||||||200
1608805550000|2020-12-24 10:25:50|||||||||391
1608805570000|2020-12-24 10:26:10|1747.4|1746.8|1746.6|1746.4|1747.4|1746.8|1746.6|1746.2|1079
1608805580000|2020-12-24 10:26:20|1746.4|1746.2|1746.4|1746.2|1746.6|1746.2|1746.4|1746.2|188
1608805600000|2020-12-24 10:26:40|1746.6|1746.4|1746.8|1746.6|1746.8|1746.6|1746.6|1746.2|182
1608805610000|2020-12-24 10:26:50|1747|1746.8|1747.2|1747|1747.2|1747|1747|1746.8|1679
1608805620000|2020-12-24 10:27:00|1747|1746.8|1747|1746.6|1747|1746.8|1746.8|1746.6|851
1608805630000|2020-12-24 10:27:10|1747.2|1746.8|1747.2|1746.8|1747.2|1746.8|1747.2|1746.8|400
1608805640000|2020-12-24 10:27:20|1747.4|1747|1747|1746.6|1747.6|1747.2|1747|1746.6|839
1608805650000|2020-12-24 10:27:30|1746.8|1746.4|1747|1746.8|1747|1746.8|1746.6|1746.2|1175
1608805680000|2020-12-24 10:28:00|||||||||100
1608805690000|2020-12-24 10:28:10|1746.8|1746.6|1746.8|1746.2|1746.8|1746.6|1746.6|1746.2|233
1608805700000|2020-12-24 10:28:20||1746.4||1746.4||1746.4||1746.4|125
1608805710000|2020-12-24 10:28:30|||||||||6
1608805730000|2020-12-24 10:28:50|1746.6|1746.2|1746.4|1746.2|1746.6|1746.2|1746.4|1746.2|657
1608805740000|2020-12-24 10:29:00|1746.6|1746.4|1746.6|1746.4|1746.6|1746.4|1746.6|1746.4|68
1608805750000|2020-12-24 10:29:10||1746.2||1746.4||1746.4||1746.2|990
1608805770000|2020-12-24 10:29:30|||||||||94
1608805780000|2020-12-24 10:29:40|1746.4|1746.2|1746.4|1746|1746.4|1746.2|1746.2|1745.8|1046
1608805790000|2020-12-24 10:29:50|1746.2|1745.8|1746.2|1746|1746.4|1746|1746|1745.6|79
1608805820000|2020-12-24 10:30:20|||||||||33
1608805830000|2020-12-24 10:30:30|1746.4|1746.2|1746.4|1746.2|1746.4|1746.2|1746.4|1746.2|687
1608805840000|2020-12-24 10:30:40|1746.2|1746|1746.2|1746|1746.2|1746|1746.2|1746|0
1608805860000|2020-12-24 10:31:00|1746.4|1746.2|1746.4|1746.2|1746.4|1746.2|1746.4|1746.2|420
1608805870000|2020-12-24 10:31:10|1746.2|1746|1746.2|1745.8|1746.4|1746|1746|1745.6|1232
1608805880000|2020-12-24 10:31:20||1746||1746||1746||1746|0
1608805890000|2020-12-24 10:31:30|1746.4|1746.2|1746.4|1746|1746.4|1746.2|1746.4|1746|0
1608805900000|2020-12-24 10:31:40|1746.2|1745.8|1746.2|1745.8|1746.2|1745.8|1746|1745.8|270
1608805910000|2020-12-24 10:31:50|1746.4|1746|1746.4|1746|1746.4|1746|1746.4|1746|0
1608805920000|2020-12-24 10:32:00|1746.2||1746.2||1746.4||1746.2||113
1608805930000|2020-12-24 10:32:10|1746|1745.8|1745.8|1745.2|1746.4|1745.8|1745.6|1745|2095
1608805940000|2020-12-24 10:32:20|1745.6|1745|1744.8|1744.6|1745.6|1745|1744.8|1744.2|314
1608805950000|2020-12-24 10:32:30|1745|1744.8|1745.4|1745|1745.4|1745.2|1745|1744.8|519
1608805960000|2020-12-24 10:32:40|1745.8|1745.2|1745.8|1745.4|1745.8|1745.4|1745.6|1745.2|1037
1608805970000|2020-12-24 10:32:50|1746|1745.6|1745.8|1745.2|1746|1745.8|1745.4|1745|945
1608805980000|2020-12-24 10:33:00|1745.6|1744.8|1745.4|1745|1745.6|1745|1745.4|1744.8|0
1608805990000|2020-12-24 10:33:10|1745.6|1745.2|1746|1745.8|1746|1745.8|1745.6|1745|429
1608806000000|2020-12-24 10:33:20|||||||||21
1608806010000|2020-12-24 10:33:30|1746.2|1746|1746.2|1746|1746.2|1746|1746.2|1746|69
1608806030000|2020-12-24 10:33:50|||||||||953
1608806040000|2020-12-24 10:34:00|||||||||250
1608806050000|2020-12-24 10:34:10|||||||||100
1608806070000|2020-12-24 10:34:30|1746|1745.8|1746.2|1746|1746.2|1746|1746|1745.6|519
1608806080000|2020-12-24 10:34:40|1746|1745.8|1746.2|1745.8|1746.2|1745.8|1746|1745.8|111
1608806090000|2020-12-24 10:34:50|1746.4|1746|1746.8|1746.4|1746.8|1746.4|1746.4|1746|2740
1608806100000|2020-12-24 10:35:00|1746.6|1746.6|1746.6|1746|1746.8|1746.6|1746.4|1746|954
1608806110000|2020-12-24 10:35:10|1746.8|1746.2|1746.8|1746.4|1746.8|1746.6|1746.8|1746.2|243
1608806120000|2020-12-24 10:35:20||1746.6||1746.6||1746.6||1746.6|0
1608806130000|2020-12-24 10:35:30|1747|1746.8|1747|1746.6|1747|1746.8|1747|1746.6|235
1608806150000|2020-12-24 10:35:50||1746.8||1746.8||1746.8||1746.8|0
1608806160000|2020-12-24 10:36:00|1747.2|1747|1747.2|1746.8|1747.2|1747|1747|1746.6|794
1608806170000|2020-12-24 10:36:10|1747||1747||1747||1747||585
1608806180000|2020-12-24 10:36:20|1746.8|1746.6|1746.6|1746.2|1746.8|1746.6|1746.4|1746|214
1608806200000|2020-12-24 10:36:40|1746.8|1746.4|1747|1746.6|1747|1746.6|1746.8|1746.4|463
1608806210000|2020-12-24 10:36:50|1747.2|1746.8|1747.2|1746.6|1747.2|1746.8|1747.2|1746.6|400
1608806220000|2020-12-24 10:37:00|1747|1746.8|1747|1746.8|1747|1746.8|1747|1746.8|0
1608806230000|2020-12-24 10:37:10|1747.2|1747|1747.6|1747|1747.6|1747.2|1747.2|1747|158
1608806240000|2020-12-24 10:37:20|1747.4||1747.6||1747.6||1747.4||0
1608806250000|2020-12-24 10:37:30|1747.4||1747.2||1747.4||1747.2||0
1608806260000|2020-12-24 10:37:40|1747|1746.8|1747.2|1747|1747.2|1747|1747|1746.6|598
1608806270000|2020-12-24 10:37:50|1747.4|1747.2|1747.6|1747.4|1747.6|1747.4|1747.4|1747.2|0
1608806290000|2020-12-24 10:38:10|||||||||875
1608806300000|2020-12-24 10:38:20|1747.4|1747.2|1747.6|1747.4|1747.6|1747.4|1747.4|1747.2|151
1608806320000|2020-12-24 10:38:40|||||||||28
1608806330000|2020-12-24 10:38:50|1747.8|1747.6|1747.8|1747.6|1747.8|1747.6|1747.8|1747.6|201
1608806340000|2020-12-24 10:39:00|||||||||49
1608806350000|2020-12-24 10:39:10|1748|1747.8|1748|1747.6|1748|1747.8|1747.8|1747.6|515
1608806360000|2020-12-24 10:39:20|1748.2|1747.8|1748.2|1747.8|1748.4|1748|1748.2|1747.8|1047
1608806380000|2020-12-24 10:39:40||1748||1747.8||1748||1747.8|366
1608806390000|2020-12-24 10:39:50|1748.4|1748|1748.4|1748.2|1748.6|1748.2|1748.4|1748|1372
1608806400000|2020-12-24 10:40:00|||||||||22
1608806430000|2020-12-24 10:40:30|||||||||741
1608806460000|2020-12-24 10:41:00|||||||||80
1608806490000|2020-12-24 10:41:30|1748.6|1748.4|1748.6|1748.4|1748.6|1748.4|1748.6|1748.4|207
1608806500000|2020-12-24 10:41:40|1748.4|1748.2|1748.6|1748.4|1748.6|1748.4|1748.4|1748.2|611
1608806510000|2020-12-24 10:41:50|1748.8|1748.6|1749|1748.8|1749|1748.8|1748.8|1748.6|388
1608806530000|2020-12-24 10:42:10|||||||||122
1608806550000|2020-12-24 10:42:30|1748.8|1748.4|1748.8|1748.4|1748.8|1748.4|1748.8|1748.4|775
1608806560000|2020-12-24 10:42:40||1748.6||1748.6||1748.6||1748.6|0
1608806580000|2020-12-24 10:43:00|1748.6|1748.4|1748.2|1748|1748.6|1748.4|1748.2|1748|1473
1608806590000|2020-12-24 10:43:10|1748|1747.8|1748|1747.8|1748|1747.8|1748|1747.6|44
1608806600000|2020-12-24 10:43:20|1747.8|1747.6|1747.8|1747.6|1747.8|1747.6|1747.8|1747.6|453
1608806610000|2020-12-24 10:43:30|1748|1747.8|1748.2|1748|1748.2|1748|1748|1747.8|1255
1608806620000|2020-12-24 10:43:40|||||||||709
1608806630000|2020-12-24 10:43:50|1748|1747.8|1748.2|1747.8|1748.2|1748|1748|1747.8|1402
1608806640000|2020-12-24 10:44:00||1748||1748||1748||1748|0
1608806660000|2020-12-24 10:44:20|1748|1747.8|1747.8|1747.4|1748|1747.8|1747.8|1747.4|2315
1608806670000|2020-12-24 10:44:30||1747.6||1747.6||1747.6||1747.6|0
1608806680000|2020-12-24 10:44:40|1747.6|1747.4|1747.8|1747.6|1748|1747.8|1747.6|1747.4|637
1608806690000|2020-12-24 10:44:50||1747.4||1747.6||1747.6||1747.4|0
1608806700000|2020-12-24 10:45:00|1747.6|1747.4|1747.2|1746.8|1747.6|1747.4|1747|1746.6|832
1608806710000|2020-12-24 10:45:10|1747|1746.6|1747.2|1746.8|1747.2|1746.8|1747|1746.6|2005
1608806720000|2020-12-24 10:45:20|1747.4|1747|1747.4|1747.2|1747.4|1747.2|1747.4|1747|43
1608806730000|2020-12-24 10:45:30|||||||||431
1608806750000|2020-12-24 10:45:50|||||||||200
1608806790000|2020-12-24 10:46:30|1747.2|1747|1747.4|1747|1747.4|1747.2|1747.2|1746.8|1579
1608806800000|2020-12-24 10:46:40||1747.2||1747.2||1747.2||1747.2|1
1608806810000|2020-12-24 10:46:50||1747||1747||1747||1747|200
1608806820000|2020-12-24 10:47:00||1747.2||1747.2||1747.2||1747.2|0
1608806830000|2020-12-24 10:47:10|1747.6|1747.4|1747.8|1747.4|1747.8|1747.4|1747.6|1747.4|723
1608806840000|2020-12-24 10:47:20|1747.6|1747.2|1747.8|1747.4|1747.8|1747.6|1747.4|1747.2|1279
1608806850000|2020-12-24 10:47:30|1748|1747.6|1748.6|1748.2|1748.6|1748.4|1748|1747.6|1831
1608806860000|2020-12-24 10:47:40|1748.4|1748|1748.6|1748.4|1748.6|1748.4|1748.4|1748|3
1608806880000|2020-12-24 10:48:00|1748.4|1748.2|1748.6|1748.4|1748.6|1748.4|1748.4|1748.2|179
1608806900000|2020-12-24 10:48:20|1748.8|1748.6|1749|1748.6|1749|1748.6|1748.8|1748.6|103
1608806910000|2020-12-24 10:48:30|1748.8|1748.4|1748.8|1748.4|1748.8|1748.4|1748.8|1748.4|0
1608806920000|2020-12-24 10:48:40|1748.6|1748.2|1748.6|1748.2|1748.6|1748.2|1748.4|1748|570
1608806930000|2020-12-24 10:48:50|1748.4|1748|1748.2|1747.8|1748.6|1748.2|1748.2|1747.8|550
1608806940000|2020-12-24 10:49:00|1748||1748||1748||1748||0
1608806950000|2020-12-24 10:49:10|1748.2|1748|1748.2|1748|1748.4|1748|1748.2|1747.8|202
1608806960000|2020-12-24 10:49:20|1748.4|1748.2|1748.4|1748.2|1748.4|1748.2|1748.4|1748.2|307
1608806970000|2020-12-24 10:49:30|1748.6|1748.4|1748.4|1748|1748.6|1748.4|1748.4|1748|100
1608806980000|2020-12-24 10:49:40|1748.2||1748.2||1748.2||1748.2||0
1608806990000|2020-12-24 10:49:50|1748|1747.8|1748|1747.6|1748|1747.8|1747.8|1747.6|475
1608807000000|2020-12-24 10:50:00||1747.8||1747.8||1747.8||1747.8|0
1608807010000|2020-12-24 10:50:10|||||||||20
1608807030000|2020-12-24 10:50:30|1747.8|1747.6|1748.2|1748|1748.2|1748|1747.8|1747.6|1777
1608807040000|2020-12-24 10:50:40|1748|1747.8|1748.2|1748|1748.2|1748|1748|1747.8|89
1608807060000|2020-12-24 10:51:00|1748|1747.8|1748|1747.6|1748|1747.8|1747.8|1747.4|873
1608807070000|2020-12-24 10:51:10|1747.8|1747.4|1748|1747.6|1748|1747.6|1747.6|1747.2|751
1608807080000|2020-12-24 10:51:20|1748.2|1747.8|1748.2|1747.8|1748.2|1747.8|1748.2|1747.8|0
1608807090000|2020-12-24 10:51:30|1748|1747.6|1748|1747.6|1748|1747.6|1748|1747.4|1039
1608807100000|2020-12-24 10:51:40|1748.2|1747.8|1748.2|1747.8|1748.2|1747.8|1748.2|1747.8|864
1608807110000|2020-12-24 10:51:50||1748||1748||1748||1748|100
1608807120000|2020-12-24 10:52:00|1748.4|1748.2|1748.6|1748.2|1748.6|1748.2|1748.4|1748.2|291
1608807130000|2020-12-24 10:52:10|||||||||262
1608807150000|2020-12-24 10:52:30|1748.4|1748|1748.6|1748.2|1748.6|1748.2|1748.2|1747.8|315
1608807160000|2020-12-24 10:52:40|1748.4||1748.4||1748.4||1748.4||0
1608807170000|2020-12-24 10:52:50|1748.2|1748|1748.4|1748|1748.4|1748|1748.2|1748|288
1608807180000|2020-12-24 10:53:00|1748.2|1747.8|1748|1747.6|1748.2|1747.8|1748|1747.4|236
1608807190000|2020-12-24 10:53:10|1747.8|1747.8|1748|1747.6|1748|1747.8|1747.8|1747.6|92
1608807200000|2020-12-24 10:53:20|1747.8|1747.4|1747.6|1747.4|1748|1747.4|1747.4|1747|550
1608807220000|2020-12-24 10:53:40|1747.4|1747.2|1747|1746.6|1747.6|1747.2|1747|1746.6|844
1608807230000|2020-12-24 10:53:50|1747.2|1746.8|1747.2|1747|1747.2|1747|1747.2|1746.8|866
1608807240000|2020-12-24 10:54:00|1747.4|1747.2|1747.4|1747.2|1747.6|1747.4|1747.4|1747|1612
1608807250000|2020-12-24 10:54:10|1747.2|1747|1747.4|1747|1747.6|1747|1747.2|1747|94
1608807260000|2020-12-24 10:54:20|1747.6|1747.2|1747.6|1747.4|1747.6|1747.4|1747.6|1747.2|287
1608807270000|2020-12-24 10:54:30||1747.2||1747.2||1747.2||1747.2|0
1608807280000|2020-12-24 10:54:40|1747.8|1747.4|1747.8|1747.4|1747.8|1747.6|1747.8|1747.4|209
1608807290000|2020-12-24 10:54:50|1748|1747.6|1748|1747.8|1748|1747.8|1748|1747.6|546
1608807300000|2020-12-24 10:55:00|1748.2|1748|1748.6|1748.2|1748.6|1748.4|1748.2|1748|3354
1608807310000|2020-12-24 10:55:10|1748.8|1748.4|1749|1748.6|1749|1748.8|1748.8|1748.4|2849
1608807320000|2020-12-24 10:55:20||1748.8||1748.6||1748.8||1748.6|0
1608807330000|2020-12-24 10:55:30|1748.8|1748.4|1748.6|1748.4|1748.8|1748.4|1748.6|1748.4|734
1608807340000|2020-12-24 10:55:40|1748.4|1748.2|1748.4|1747.8|1748.4|1748.2|1748.2|1747.8|1032
1608807350000|2020-12-24 10:55:50|1748.2|1748|1748.4|1748|1748.4|1748|1748|1748|0
1608807370000|2020-12-24 10:56:10|1748.2|1747.8|1748.4|1748|1748.4|1748|1748.2|1747.8|0
1608807380000|2020-12-24 10:56:20||1748.2||1748||1748.2||1748|134
1608807390000|2020-12-24 10:56:30|1748.2|1747.8|1748.4|1747.8|1748.4|1747.8|1747.8|1747.4|1097
1608807400000|2020-12-24 10:56:40||1748||1748||1748||1748|215
1608807410000|2020-12-24 10:56:50|1748.2|1747.8|1748|1747.8|1748.2|1747.8|1748|1747.8|175
1608807420000|2020-12-24 10:57:00|1747.8|1747.6|1748|1747.6|1748|1747.6|1747.8|1747.4|174
1608807430000|2020-12-24 10:57:10|1747.8||1747.8||1747.8||1747.8||0
1608807440000|2020-12-24 10:57:20|1748|1747.8|1748|1747.8|1748|1747.8|1748|1747.6|224
1608807460000|2020-12-24 10:57:40|1748.2|1748|1748.2|1747.8|1748.2|1748|1748.2|1747.8|558
1608807470000|2020-12-24 10:57:50|1748|1748|1748|1747.8|1748|1748|1748|1747.8|700
1608807480000|2020-12-24 10:58:00|1747.8|1747.6|1747.2|1746.8|1747.8|1747.6|1747.2|1746.8|1683
1608807490000|2020-12-24 10:58:10|1747|1746.6|1747.2|1746.6|1747.2|1747|1747|1746.6|293
1608807500000|2020-12-24 10:58:20||1747||1747||1747||1747|0
1608807510000|2020-12-24 10:58:30|1747|1746.8|1746.8|1746.2|1747|1746.8|1746.6|1746.2|432
1608807520000|2020-12-24 10:58:40|1746.6||1746.6||1746.6||1746.6||0
1608807540000|2020-12-24 10:59:00||1746.4||1746.4||1746.4||1746.2|0
1608807560000|2020-12-24 10:59:20|1746.8|1746.6|1746.8|1746.6|1747|1746.6|1746.8|1746.6|32
1608807580000|2020-12-24 10:59:40|1747|1746.8|1746.8|1746.6|1747.2|1746.8|1746.8|1746.6|309
1608807590000|2020-12-24 10:59:50|1747||1747||1747||1746.8||0
1608807600000|2020-12-24 11:00:00|1746.8|1746.4|1746.8|1746.2|1746.8|1746.4|1746.4|1746|847
1608807610000|2020-12-24 11:00:10||1746.4||1746.4||1746.6||1746.4|127
1608807620000|2020-12-24 11:00:20|1747|1746.6|1747|1746.6|1747|1746.6|1747|1746.4|401
1608807640000|2020-12-24 11:00:40|1746.8|1746.4|1746.8|1746.4|1747|1746.6|1746.6|1746.2|974
1608807650000|2020-12-24 11:00:50|1746.6|1746.2|1746.6|1746.4|1746.6|1746.4|1746.6|1746.2|0
1608807660000|2020-12-24 11:01:00|1746.8||1746.6||1746.8||1746.6||0
1608807670000|2020-12-24 11:01:10|||||||||2
1608807680000|2020-12-24 11:01:20|1746.8|1746.6|1746.8|1746.6|1746.8|1746.6|1746.8|1746.6|131
1608807690000|2020-12-24 11:01:30|1746.6|1746.4|1746.8|1746.4|1746.8|1746.4|1746.6|1746.4|1081
1608807700000|2020-12-24 11:01:40||1746.6||1746.6||1746.6||1746.6|0
1608807730000|2020-12-24 11:02:10|1747|1746.8|1747|1746.8|1747|1746.8|1747|1746.8|1545
1608807740000|2020-12-24 11:02:20|1747.2|1747|1747.4|1747.2|1747.4|1747.2|1747.2|1747|505
1608807750000|2020-12-24 11:02:30|1747.6|1747.4|1748.4|1748|1748.4|1748|1747.6|1747.4|596
1608807760000|2020-12-24 11:02:40||1748.2||1748||1748.2||1748|146
1608807770000|2020-12-24 11:02:50|1748.2|1747.8|1747.8|1747.6|1748.4|1748|1747.8|1747.6|1418
1608807780000|2020-12-24 11:03:00|1748||1747.8||1748||1747.8||0
1608807790000|2020-12-24 11:03:10|1748|1747.4|1747.8|1747.6|1748|1747.6|1747.8|1747.4|441
1608807800000|2020-12-24 11:03:20||1747.4||1747.6||1747.6||1747.4|531
1608807830000|2020-12-24 11:03:50|1748|1747.8|1748.4|1748|1748.4|1748|1748|1747.6|1065
1608807840000|2020-12-24 11:04:00|1748.6|1748.2|1748.8|1748.4|1749|1748.8|1748.4|1748|1164
1608807850000|2020-12-24 11:04:10|1749|1748.6|1749|1748.6|1749|1748.6|1749|1748.6|0
1608807870000|2020-12-24 11:04:30|1748.8|1748.4|1749|1748.6|1749|1748.8|1748.6|1748.4|1344
1608807880000|2020-12-24 11:04:40|1749.2|1748.8|1749.4|1749|1749.4|1749.2|1749.2|1748.8|1409
1608807890000|2020-12-24 11:04:50|1749.2||1749.2||1749.2||1749.2||0
1608807900000|2020-12-24 11:05:00|1749|1748.8|1749|1748.4|1749|1748.8|1748.8|1748.4|812
1608807920000|2020-12-24 11:05:20|1748.8|1748.2|1748.6|1748.2|1748.8|1748.2|1748|1747.6|2050
1608807930000|2020-12-24 11:05:30|1748.4|1748|1748.2|1748|1748.6|1748|1748.2|1747.6|568
1608807960000|2020-12-24 11:06:00|1748.4|1748.2|1748.6|1748.2|1748.6|1748.2|1748.4|1748.2|375
1608807970000|2020-12-24 11:06:10||1748.4||1748.4||1748.4||1748.4|0
1608807990000|2020-12-24 11:06:30|1748.4|1748.2|1748.6|1748.2|1748.6|1748.2|1748.4|1748.2|295
1608808000000|2020-12-24 11:06:40||1748.4||1748.2||1748.4||1748.2|285
1608808010000|2020-12-24 11:06:50|1748.4|1748|1748.2|1748|1748.4|1748|1748.2|1748|1000
1608808020000|2020-12-24 11:07:00|1748.4|1748.2|1748.6|1748.2|1748.6|1748.2|1748.4|1748.2|110
1608808030000|2020-12-24 11:07:10|1748.4|1748.4|1749.2|1748.8|1749.2|1748.8|1748.4|1748.4|746
1608808040000|2020-12-24 11:07:20|1749||1749||1749||1749||158
1608808050000|2020-12-24 11:07:30|1749.2||1749||1749.2||1749||600
1608808060000|2020-12-24 11:07:40|1749.2|1749|1749.2|1749|1749.2|1749|1749.2|1749|0
1608808070000|2020-12-24 11:07:50||1748.8||1748.8||1748.8||1748.8|0
1608808080000|2020-12-24 11:08:00|1749|1749|1749.2|1749|1749.2|1749|1749|1749|51
1608808090000|2020-12-24 11:08:10|1749|1748.8|1749|1748.8|1749|1748.8|1749|1748.8|329
1608808100000|2020-12-24 11:08:20|1749.2||1749.2||1749.2||1749||0
1608808110000|2020-12-24 11:08:30|1749.4|1749|1749.4|1749.2|1749.4|1749.2|1749.4|1749|343
1608808130000|2020-12-24 11:08:50|||||||||700
1608808140000|2020-12-24 11:09:00|1749.6|1749.4|1749.6|1749.2|1749.8|1749.4|1749.6|1749.2|893
1608808150000|2020-12-24 11:09:10|1749.8|1749.4|1749.8|1749.4|1749.8|1749.4|1749.6|1749.4|59
1608808160000|2020-12-24 11:09:20|1749.6|1749.6|1749.8|1749.6|1749.8|1749.6|1749.6|1749.6|0
1608808170000|2020-12-24 11:09:30|1749.6|1749.4|1749.6|1749.4|1749.8|1749.4|1749.6|1749.4|630
1608808200000|2020-12-24 11:10:00|1749.8|1749.6|1749.8|1749.6|1749.8|1749.6|1749.8|1749.6|201
1608808220000|2020-12-24 11:10:20|1750|1749.8|1750.2|1749.8|1750.2|1750|1750|1749.8|4882
1608808230000|2020-12-24 11:10:30||1750||1750||1750||1750|0
1608808240000|2020-12-24 11:10:40|1750.4|1750.2|1750.2|1750|1750.4|1750.2|1750.2|1750|734
1608808250000|2020-12-24 11:10:50|1750|1749.8|1750.2|1749.8|1750.2|1749.8|1750|1749.8|690
1608808260000|2020-12-24 11:11:00||1750||1750||1750||1750|0
1608808280000|2020-12-24 11:11:20|||||||||12
1608808300000|2020-12-24 11:11:40|1750.4|1750.2|1750.8|1750.6|1750.8|1750.6|1750.4|1750.2|811
1608808330000|2020-12-24 11:12:10|||||||||592
1608808350000|2020-12-24 11:12:30|1751|1750.8|1751.2|1750.8|1751.4|1750.8|1751|1750.8|379
1608808360000|2020-12-24 11:12:40|1751||1751||1751||1751||0
1608808380000|2020-12-24 11:13:00|1751.2|1751|1750.8|1750.6|1751.6|1751.2|1750.8|1750.6|4976
1608808430000|2020-12-24 11:13:50|1751|1750.8|1751|1750.8|1751|1750.8|1751|1750.8|937
1608808440000|2020-12-24 11:14:00|1751.2|1751|1751.4|1751.2|1751.4|1751.2|1751.2|1751|432
1608808450000|2020-12-24 11:14:10|||||||||68
1608808470000|2020-12-24 11:14:30|||||||||28
1608808480000|2020-12-24 11:14:40|||||||||142
1608808490000|2020-12-24 11:14:50|1751.6|1751.4|1751.6|1751.4|1751.6|1751.4|1751.6|1751.4|474
1608808510000|2020-12-24 11:15:10|1751.8|1751.6|1751.8|1751.6|1751.8|1751.6|1751.6|1751.4|1017
1608808530000|2020-12-24 11:15:30|||||||||459
1608808540000|2020-12-24 11:15:40|1751.6|1751.4|1751.8|1751.4|1751.8|1751.6|1751.4|1751.2|1482
1608808550000|2020-12-24 11:15:50||1751.6||1751.6||1751.6||1751.6|0
1608808580000|2020-12-24 11:16:20|1752|1751.8|1752|1751.6|1752.2|1751.8|1752|1751.6|943
1608808610000|2020-12-24 11:16:50|1752.2|1751.8|1752.4|1752|1752.4|1752|1752.2|1751.8|1000
1608808620000|2020-12-24 11:17:00|1752.2|1752.2|1752.4|1752|1752.4|1752.2|1752.2|1752|109
1608808630000|2020-12-24 11:17:10||1752.2||1752.2||1752.2||1752|1625
1608808650000|2020-12-24 11:17:30|1752.6|1752.4|1752.6|1752.4|1752.6|1752.4|1752.6|1752.4|139
1608808670000|2020-12-24 11:17:50|1752.4|1752.2|1752.6|1752.4|1752.6|1752.4|1752.4|1752.2|1834
1608808680000|2020-12-24 11:18:00|1752.4|1752.2|1752.4|1752.2|1752.6|1752.2|1752.4|1752.2|407
1608808700000|2020-12-24 11:18:20|1752.6||1752.4||1752.6||1752.4||230
1608808720000|2020-12-24 11:18:40|1752.2|1752|1752.4|1752|1752.4|1752.2|1752.2|1752|1236
1608808730000|2020-12-24 11:18:50|1752.6|1752.2|1752.4|1752.2|1752.6|1752.2|1752.4|1752.2|364
1608808740000|2020-12-24 11:19:00|1752.6|1752.4|1752.6|1752.4|1752.6|1752.4|1752.6|1752.4|0
1608808750000|2020-12-24 11:19:10|1752.4|1752.2|1752.4|1752.2|1752.4|1752.2|1752.4|1752.2|172
1608808770000|2020-12-24 11:19:30|1752.2|1752|1752.4|1752.2|1752.4|1752.2|1752.2|1752|2221
1608808780000|2020-12-24 11:19:40|1752.6|1752|1752|1751.6|1752.6|1752|1751.8|1751.6|3259
1608808790000|2020-12-24 11:19:50|1752.4|1751.8|1752.4|1751.8|1752.4|1752|1752.2|1751.8|38
1608808800000|2020-12-24 11:20:00|1752.2|1752|1752.2|1752|1752.2|1752|1752.2|1751.8|0
1608808820000|2020-12-24 11:20:20|1752.4|1752.2|1752.6|1752.4|1752.6|1752.4|1752.4|1752.2|239
1608808840000|2020-12-24 11:20:40|||||||||55
1608808870000|2020-12-24 11:21:10|1752.4|1752.2|1752.4|1752.2|1752.4|1752.2|1752.4|1752.2|6722
1608808880000|2020-12-24 11:21:20|1752.6|1752.4|1752.6|1752.4|1752.6|1752.4|1752.4|1752.4|0
1608808920000|2020-12-24 11:22:00|1752.8|1752.6|1752.8|1752.6|1752.8|1752.6|1752.8|1752.6|457
1608808940000|2020-12-24 11:22:20|1753|1752.8|1753.4|1753|1753.4|1753|1753|1752.8|1075
1608808950000|2020-12-24 11:22:30|||||||||25
1608808960000|2020-12-24 11:22:40|1753.2|1753.2|1753.4|1753.2|1753.4|1753.2|1753.2|1753.2|0
1608808990000|2020-12-24 11:23:10|1753.6|1753.4|1753.6|1753.2|1753.8|1753.4|1753.2|1752.8|2542
1608809000000|2020-12-24 11:23:20|1753.4|1753|1753.2|1752.6|1753.4|1753|1752.8|1752.6|1990
1608809010000|2020-12-24 11:23:30||1752.8||1752.8||1752.8||1752.8|753
1608809020000|2020-12-24 11:23:40|1753|1752.6|1752.6|1752.4|1753.2|1752.6|1752.6|1752.4|715
1608809040000|2020-12-24 11:24:00|1752.4|1752.2|1752.2|1751.8|1752.6|1752.4|1752|1751.6|4114
1608809050000|2020-12-24 11:24:10|1752.4|1752|1752.2|1751.8|1752.4|1752|1752.2|1751.8|0
1608809060000|2020-12-24 11:24:20||1752||1752||1752||1752|0
1608809070000|2020-12-24 11:24:30|1752.4|1752.2|1752.4|1752.2|1752.4|1752.2|1752.4|1752.2|263
1608809080000|2020-12-24 11:24:40|1752.6|1752.4|1752.6|1752.2|1753|1752.8|1752.6|1752.2|2454
1608809090000|2020-12-24 11:24:50|1752.4|1752|1752|1751.6|1752.4|1752|1752|1751.6|224
1608809100000|2020-12-24 11:25:00|1751.8|1751.8|1752|1751.6|1752|1751.8|1751.8|1751.6|112
1608809110000|2020-12-24 11:25:10||1751.8||1751.8||1751.8||1751.8|100
1608809140000|2020-12-24 11:25:40|1752.2|1752|1751.8|1751.4|1752.2|1752|1751.8|1751.4|791
1608809150000|2020-12-24 11:25:50||1751.6||1751.6||1751.6||1751.6|0
1608809160000|2020-12-24 11:26:00|1751.6|1751.4|1751.2|1750.8|1751.6|1751.4|1751.2|1750.6|1293
1608809170000|2020-12-24 11:26:10||1751||1751||1751||1751|25
1608809180000|2020-12-24 11:26:20|1751|1750.8|1751|1750.6|1751.2|1750.8|1751|1750.6|112
1608809190000|2020-12-24 11:26:30|1750.8|1750.8|1750.8|1750.6|1750.8|1750.8|1750.8|1750.6|112
1608809210000|2020-12-24 11:26:50|1750.6|1750.4|1750.6|1750.2|1750.6|1750.4|1750.6|1750.2|262
1608809220000|2020-12-24 11:27:00|1750.4|1750.4|1750.6|1750.2|1750.6|1750.4|1750.4|1750|197
1608809230000|2020-12-24 11:27:10||1750.4||1750.4||1750.4||1750.4|0
1608809250000|2020-12-24 11:27:30|1750.4|1750.2|1750.4|1750|1750.4|1750.2|1750.4|1750|101
1608809260000|2020-12-24 11:27:40|1750.2|1750.2|1750.4|1750|1750.4|1750.2|1750.2|1750|158
1608809270000|2020-12-24 11:27:50|1750.2||1750.2||1750.2||1750.2||0
1608809300000|2020-12-24 11:28:20|1750|1749.8|1750|1749.6|1750.2|1749.8|1750|1749.6|690
1608809310000|2020-12-24 11:28:30|1750.2|1749.8|1749.6|1749.2|1750.2|1749.8|1749.4|1749|2551
1608809330000|2020-12-24 11:28:50||1749.4||1749.4||1749.4||1749.4|0
1608809340000|2020-12-24 11:29:00|1749.4|1749.2|1749.4|1749|1749.4|1749.2|1749.2|1749|888
1608809350000|2020-12-24 11:29:10|1749.2|1748.8|1749|1748.4|1749.2|1748.8|1748.8|1748.2|100
1608809360000|2020-12-24 11:29:20|1748.8|1748.6|1749|1748.6|1749|1748.6|1748.4|1748.2|7440
1608809370000|2020-12-24 11:29:30|1748.8|1748.4|1748.8|1748.4|1748.8|1748.4|1748.8|1748.4|0
1608809380000|2020-12-24 11:29:40|1749|1748.6|1748.8|1748.4|1749|1748.6|1748.8|1748.4|0
1608809390000|2020-12-24 11:29:50|1748.6|1748.2|1748.4|1748|1748.6|1748.2|1748.4|1748|91
1608809400000|2020-12-24 11:30:00|1748.2|1747.8|1748|1747.6|1748.4|1747.8|1748|1747.6|0
1608809410000|2020-12-24 11:30:10|1747.8|1747.4|1747.6|1747.2|1747.8|1747.4|1747.6|1747.2|56
1608809420000|2020-12-24 11:30:20|1747.4|1747|1747.2|1746.8|1747.4|1747|1747|1746.6|28
1608809430000|2020-12-24 11:30:30||1746.6||1746.8||1746.8||1746.6|0
1608809440000|2020-12-24 11:30:40|1747|1746.6|1747.2|1746.8|1747.2|1746.8|1747|1746.6|0
1608809450000|2020-12-24 11:30:50||1747||1746.8||1747||1746.8|0
1608809460000|2020-12-24 11:31:00|1747|1746.6|1747|1746.6|1747.2|1746.8|1747|1746.6|0
1608809470000|2020-12-24 11:31:10|||||||||250
1608809480000|2020-12-24 11:31:20|1746.8|1746.4|1747.2|1746.8|1747.2|1747|1746.6|1746.2|1162
1608809490000|2020-12-24 11:31:30|1747|1746.6|1747|1746.6|1747.2|1746.6|1747|1746.4|0
1608809520000|2020-12-24 11:32:00||1746.8||1746.6||1746.8||1746.6|0
1608809540000|2020-12-24 11:32:20|1746.8|1746.8|1747|1746.8|1747|1746.8|1746.8|1746.6|0
1608809550000|2020-12-24 11:32:30||1746.6||1746.6||1746.6||1746.6|0
1608809560000|2020-12-24 11:32:40|1746.8|1746.4|1747|1746.6|1747|1746.6|1746.6|1746.4|30
1608809570000|2020-12-24 11:32:50|1746.8||1747||1747||1746.8||200
1608809580000|2020-12-24 11:33:00|1746.8||1746.8||1747||1746.8||0
1608809600000|2020-12-24 11:33:20|1747||1746.8||1747||1746.8||100
1608809610000|2020-12-24 11:33:30|1747|1746.8|1747|1746.6|1747|1746.8|1747|1746.6|345
1608809620000|2020-12-24 11:33:40|1746.8|1746.4|1746.8|1746.4|1747|1746.6|1746.6|1746.4|354
1608809640000|2020-12-24 11:34:00|1747|1746.6|1747|1746.8|1747|1746.8|1747|1746.6|366
1608809650000|2020-12-24 11:34:10|1747.2|1747|1747|1746.8|1747.2|1747|1747|1746.8|343
1608809660000|2020-12-24 11:34:20|1746.8|1746.6|1746.2|1745.8|1746.8|1746.8|1746|1745.6|1937
1608809670000|2020-12-24 11:34:30|1746.4|1746|1747|1746.8|1747|1746.8|1746.4|1746|1189
1608809690000|2020-12-24 11:34:50|1746.8|1746.6|1746|1745.6|1747|1746.6|1746|1745.4|1542
1608809700000|2020-12-24 11:35:00|1746.4|1745.8|1746.4|1746|1746.4|1746|1746.4|1745.8|259
1608809710000|2020-12-24 11:35:10||1745.8||1745.8||1745.8||1745.8|0
1608809720000|2020-12-24 11:35:20|1746.2|1745.6|1746|1745.6|1746.2|1745.6|1746|1745.6|0
1608809730000|2020-12-24 11:35:30|1745.8|1745.4|1745.8|1745.4|1745.8|1745.6|1745.2|1744.8|2524
1608809740000|2020-12-24 11:35:40|1745.6|1745.2|1745.6|1745.2|1745.8|1745.2|1745.6|1745.2|30
1608809750000|2020-12-24 11:35:50|1745.4|1745|1745.4|1745|1745.4|1745|1745.4|1745|0
1608809760000|2020-12-24 11:36:00|1745.6|1745.2|1745.6|1745.2|1745.6|1745.4|1745.6|1745.2|400
1608809780000|2020-12-24 11:36:20|||||||||1
1608809790000|2020-12-24 11:36:30|1745.4|1745.4|1745.2|1744.8|1745.8|1745.6|1745.2|1744.8|1427
1608809800000|2020-12-24 11:36:40|1745.4|1745|1745.4|1744.8|1745.4|1745|1745.2|1744.6|0
1608809820000|2020-12-24 11:37:00||1745||1745.2||1745.2||1745|0
1608809850000|2020-12-24 11:37:30||1745||1745.2||1745.2||1745|468
1608809880000|2020-12-24 11:38:00|1745.6|1745.4|1745.8|1745.6|1745.8|1745.6|1745.6|1745.4|510
1608809890000|2020-12-24 11:38:10|1745.6|1745.4|1745.8|1745.4|1745.8|1745.4|1745.6|1745.2|122
1608809900000|2020-12-24 11:38:20|1745.6||1745.6||1745.6||1745.6||0
1608809910000|2020-12-24 11:38:30|1745.8|1745.6|1745.8|1745.6|1745.8|1745.6|1745.8|1745.6|0
1608809920000|2020-12-24 11:38:40|1745.6|1745.4|1745.8|1745.6|1745.8|1745.6|1745.6|1745.2|757
1608809930000|2020-12-24 11:38:50|1745.6|1745.4|1745.6|1745.2|1745.6|1745.4|1745.6|1745.2|700
1608809940000|2020-12-24 11:39:00||1745.4||1745.4||1745.4||1745.4|0
1608809970000|2020-12-24 11:39:30|1745.8|1745.6|1745.8|1745.6|1745.8|1745.6|1745.8|1745.6|0
1608809980000|2020-12-24 11:39:40|1745.6|1745.4|1745.6|1745.4|1745.6|1745.4|1745.6|1745.4|404
1608809990000|2020-12-24 11:39:50|1745.4|1745.2|1744.8|1744.6|1745.4|1745.2|1744.8|1744.4|3596
1608810000000|2020-12-24 11:40:00|1744.6|1744.4|1744.6|1744.2|1744.6|1744.4|1744.6|1744|141
1608810020000|2020-12-24 11:40:20||1744.4||1744.4||1744.4||1744.4|0
1608810030000|2020-12-24 11:40:30|1744.8|1744.6|1745|1744.8|1745|1744.8|1744.8|1744.6|769
1608810060000|2020-12-24 11:41:00|1745.2|1745|1745.4|1745.2|1745.4|1745.2|1745.2|1745|158
1608810070000|2020-12-24 11:41:10|1745.2|1745|1745.4|1745|1745.6|1745|1745.2|1745|187
1608810080000|2020-12-24 11:41:20|1745.6|1745.2|1745.6|1745|1745.8|1745.2|1745.4|1745|1
1608810100000|2020-12-24 11:41:40|1745.4||1745.4||1745.4||1745.4||0
1608810130000|2020-12-24 11:42:10|1745.2|1745.2|1744.4|1744.2|1745.2|1745.2|1744.4|1744.2|2561
1608810140000|2020-12-24 11:42:20|1744.6|1744|1744.4|1744.2|1744.6|1744.2|1744.4|1744|181
1608810160000|2020-12-24 11:42:40|1744.2|1744|1744.4|1744.2|1744.4|1744.2|1744.2|1744|212
1608810200000|2020-12-24 11:43:20|1744.6|1744.4|1744.8|1744.4|1744.8|1744.4|1744.6|1744.2|509
1608810210000|2020-12-24 11:43:30||1744.6||1744.6||1744.6||1744.6|0
1608810220000|2020-12-24 11:43:40|1745|1744.8|1745.2|1744.8|1745.2|1744.8|1745|1744.8|1532
1608810250000|2020-12-24 11:44:10|||||||||77
1608810260000|2020-12-24 11:44:20||1745||1745||1745||1745|1051
1608810280000|2020-12-24 11:44:40|1745.6|1745.2|1745.6|1745.2|1745.6|1745.4|1745.6|1745.2|478
1608810290000|2020-12-24 11:44:50||1745||1745.2||1745.2||1745|0
1608810300000|2020-12-24 11:45:00|||||||||158
1608810310000|2020-12-24 11:45:10|||||||||27
1608810320000|2020-12-24 11:45:20|1745.4|1745|1745.2|1745|1745.4|1745|1745|1744.8|1821
1608810340000|2020-12-24 11:45:40|1745|1744.8|1745|1744.6|1745.2|1744.8|1745|1744.6|454
1608810350000|2020-12-24 11:45:50|1744.8|1744.4|1744.8|1744.6|1744.8|1744.6|1744.8|1744.4|0
1608810360000|2020-12-24 11:46:00|1745|1744.8|1745|1744.8|1745|1744.8|1745|1744.8|0
1608810370000|2020-12-24 11:46:10|1745.2|1745|1745.2|1744.8|1745.2|1745|1745.2|1744.8|290
1608810400000|2020-12-24 11:46:40|1745.4|1745|1745.4|1745.2|1745.4|1745.2|1745.4|1745|912
1608810410000|2020-12-24 11:46:50||1745||1745.2||1745.2||1744.8|0
1608810420000|2020-12-24 11:47:00|1745.6|1745.4|1745.6|1745.4|1745.6|1745.4|1745.6|1745.2|189
1608810440000|2020-12-24 11:47:20|1745.4|1745.2|1745.2|1744.6|1745.6|1745.2|1745|1744.6|698
1608810450000|2020-12-24 11:47:30||1744.8||1744.8||1744.8||1744.8|0
1608810470000|2020-12-24 11:47:50|1745|1744.6|1744.8|1744.6|1745|1744.6|1744.6|1744|538
1608810490000|2020-12-24 11:48:10|1744.6|1744.4|1744.6|1744.2|1744.6|1744.4|1744.6|1744.2|844
1608810500000|2020-12-24 11:48:20||1744.4||1744.4||1744.4||1744.4|0
1608810510000|2020-12-24 11:48:30|1744.4|1744.2|1744.2|1744|1744.4|1744.2|1744.2|1744|547
1608810520000|2020-12-24 11:48:40|1744.4|1744.2|1743.4|1743|1744.4|1744.2|1743.4|1743|1839
1608810530000|2020-12-24 11:48:50||1743.2||1743.2||1743.2||1743.2|3
1608810540000|2020-12-24 11:49:00|1743.6|1743.4|1743.8|1743.2|1743.8|1743.6|1743.4|1743.2|868
1608810550000|2020-12-24 11:49:10||1743.4||1743.4||1743.4||1743.4|0
1608810560000|2020-12-24 11:49:20|1743.6|1743.2|1743.4|1743|1743.6|1743.2|1743.4|1743|92
1608810570000|2020-12-24 11:49:30||1743.2||1743||1743.2||1743|189
1608810580000|2020-12-24 11:49:40|1743.6|1743.2|1743.8|1743.6|1743.8|1743.6|1743.6|1743.2|782
1608810590000|2020-12-24 11:49:50|1744|1743.8|1744|1743.6|1744|1743.8|1744|1743.6|446
1608810600000|2020-12-24 11:50:00|1743.8|1743.4|1743.8|1743.4|1743.8|1743.4|1743.8|1743.4|0
1608810620000|2020-12-24 11:50:20|1743.6|1743.2|1743.6|1743.2|1743.8|1743.2|1743.4|1743|776
1608810630000|2020-12-24 11:50:30|1743.4|1743.4|1743.2|1742.8|1743.4|1743.4|1743.2|1742.8|470
1608810640000|2020-12-24 11:50:40||1743||1743||1743||1743|0
1608810660000|2020-12-24 11:51:00|1743.4|1743.2|1743.2|1743|1743.4|1743.2|1743.2|1743|48
1608810670000|2020-12-24 11:51:10|1743|1742.8|1742.8|1742.4|1743.2|1742.8|1742.8|1742.2|1315
1608810680000|2020-12-24 11:51:20|1742.6|1742|1742.8|1742|1742.8|1742|1742.4|1742|2472
1608810690000|2020-12-24 11:51:30|1742.6|1742.2|1742.4|1742|1742.6|1742.4|1742.4|1742|498
1608810700000|2020-12-24 11:51:40|1742.2|1741.8|1742.2|1741.6|1742.4|1742|1742.2|1741.4|400
1608810730000|2020-12-24 11:52:10||1741.8||1741.8||1741.8||1741.8|0
1608810740000|2020-12-24 11:52:20|1742|1741.6|1741.8|1741.2|1742|1741.6|1741.8|1741|130
1608810750000|2020-12-24 11:52:30|1741.6|1741|1741|1740.6|1741.6|1741|1741|1740.4|2
1608810760000|2020-12-24 11:52:40||1740.4||1740.4||1740.4||1740.2|6
1608810770000|2020-12-24 11:52:50||1740.6||1740.6||1740.6||1740.6|0
1608810790000|2020-12-24 11:53:10||1740.8||1740.6||1740.8||1740.6|140
1608810800000|2020-12-24 11:53:20|1740.8|1740|1740.8|1740.2|1741|1740.2|1740.6|1740|4456
1608810810000|2020-12-24 11:53:30|||||||||10
1608810830000|2020-12-24 11:53:50|1740.6|1740|1740|1739.6|1740.6|1740|1740|1739.4|2401
1608810850000|2020-12-24 11:54:10|1740.2|1739.8|1740.4|1740|1740.6|1740.4|1740.2|1739.6|1794
1608810870000|2020-12-24 11:54:30|1740.2|1739.8|1740.2|1739.6|1740.2|1739.8|1740.2|1739.6|0
1608810880000|2020-12-24 11:54:40|1740|1739.4|1739.8|1739.4|1740|1739.4|1739.8|1739.2|0
1608810920000|2020-12-24 11:55:20|1740|1739.6|1740|1739.4|1740|1739.8|1740|1739.4|681
1608810930000|2020-12-24 11:55:30|1739.8|1739.2|1739.2|1738.8|1740|1739.2|1739.2|1738.6|1190
1608810940000|2020-12-24 11:55:40|1739|1739|1739.6|1739|1739.6|1739.4|1739|1738.4|2139
1608810960000|2020-12-24 11:56:00|1739.4||1739.4||1739.4||1739.4||0
1608810970000|2020-12-24 11:56:10|1739.6||1739.6||1739.6||1739.6||953
1608810980000|2020-12-24 11:56:20|1739.4||1739.6||1739.6||1739.4||0
1608811000000|2020-12-24 11:56:40|1740|1739.2|1740|1739.8|1740|1739.8|1739.8|1739|1801
1608811010000|2020-12-24 11:56:50|1740.2|1740|1740.4|1740.2|1740.4|1740.2|1740.2|1739.8|344
1608811020000|2020-12-24 11:57:00|1740.6|1740.4|1741.8|1741.4|1742|1741.6|1740.6|1740.2|2731
1608811030000|2020-12-24 11:57:10|1741.6|1741.6|1741.8|1741.4|1741.8|1741.6|1741.6|1741|892
1608811040000|2020-12-24 11:57:20|||||||||144
1608811060000|2020-12-24 11:57:40|1742|1741.6|1742|1741.8|1742|1741.8|1742|1741.6|50
1608811080000|2020-12-24 11:58:00|1742.2|1742|1742.4|1742.2|1742.8|1742.2|1741.8|1741.6|1613
1608811090000|2020-12-24 11:58:10|1742.6|1742|1743.2|1742.6|1743.2|1742.8|1742.6|1742|3170
1608811100000|2020-12-24 11:58:20||1742.8||1743||1743||1742.8|200
1608811120000|2020-12-24 11:58:40|1743|1742.8|1743.4|1743.2|1743.4|1743.2|1743|1742.8|888
1608811130000|2020-12-24 11:58:50|1743.2|1743|1743.4|1743|1743.4|1743|1743.2|1743|1013
1608811150000|2020-12-24 11:59:10|1743.6|1743.2|1743.6|1743.4|1743.6|1743.4|1743.4|1743.2|445
1608811160000|2020-12-24 11:59:20||1743.2||1743.2||1743.2||1743.2|200
1608811170000|2020-12-24 11:59:30|1743.8|1743.4|1744|1743.8|1744|1743.8|1743.8|1743.4|459
1608811180000|2020-12-24 11:59:40|1743.8|1743.4|1743.8|1743.4|1743.8|1743.4|1743.8|1743.4|0
1608811190000|2020-12-24 11:59:50|1743.6|1743|1743|1742.6|1743.8|1743.2|1743|1742.6|631
1608811200000|2020-12-24 12:00:00|1743.2|1742.2|1742|1741.8|1743.2|1742.2|1741.8|1741.4|441
1608811210000|2020-12-24 12:00:10|1741.8|1741.6|1741.8|1741.4|1741.8|1741.6|1741.4|1741|1072
1608811220000|2020-12-24 12:00:20|1742|1741.8|1742|1741.8|1742|1741.8|1741.8|1741.8|0
1608811250000|2020-12-24 12:00:50|1741.8|1741.4|1741.8|1741.4|1742|1741.8|1741.8|1741.4|771
1608811260000|2020-12-24 12:01:00|1742|1741.6|1741.8|1741.6|1742|1741.6|1741.8|1741.6|0
1608811270000|2020-12-24 12:01:10|1742||1742||1742||1741.8||0
1608811280000|2020-12-24 12:01:20||1741.8||1741.8||1741.8||1741.8|0
1608811300000|2020-12-24 12:01:40|1742.2|1742|1742.8|1742.4|1742.8|1742.4|1742.2|1742|691
1608811310000|2020-12-24 12:01:50|1742.6|1742.6|1742.6|1742.4|1742.6|1742.6|1742.6|1742.2|105
1608811320000|2020-12-24 12:02:00|1742.4|1742.2|1742.2|1742|1742.6|1742.2|1742.2|1741.6|496
1608811330000|2020-12-24 12:02:10|1742|1741.8|1742|1741.4|1742.2|1741.8|1741.8|1741.4|1007
1608811340000|2020-12-24 12:02:20||1741.6||1741.6||1741.6||1741.6|0
1608811350000|2020-12-24 12:02:30||1741.8||1741.8||1741.8||1741.8|0
1608811370000|2020-12-24 12:02:50|1742.2|1742|1742.2|1741.8|1742.2|1742|1742|1741.8|372
1608811380000|2020-12-24 12:03:00|1742|1741.6|1741.8|1741.6|1742|1741.6|1741.8|1741.4|236
1608811410000|2020-12-24 12:03:30|1742|1741.8|1742|1741.6|1742.2|1741.8|1742|1741.6|25
1608811430000|2020-12-24 12:03:50|1742.2|1741.8|1742.2|1741.8|1742.2|1741.8|1742|1741.6|0
1608811440000|2020-12-24 12:04:00||1742||1742||1742||1742|0
1608811460000|2020-12-24 12:04:20|1742.4|1742.2|1742.2|1742|1742.4|1742.2|1742.2|1742|25
1608811470000|2020-12-24 12:04:30|1742.4|1742.2|1742.4|1742|1742.4|1742.2|1742.2|1742|1274
1608811480000|2020-12-24 12:04:40|1742.2|1741.8|1741.8|1741.4|1742.2|1741.8|1741.8|1741.4|229
1608811490000|2020-12-24 12:04:50||1741.6||1741.6||1741.6||1741.6|0
1608811510000|2020-12-24 12:05:10|||||||||20
1608811520000|2020-12-24 12:05:20|1741.6|1741.4|1741.2|1740.6|1741.6|1741.4|1741|1740.6|1178
1608811530000|2020-12-24 12:05:30|1741|1740.8|1741|1740.8|1741|1740.8|1741|1740.8|0
1608811540000|2020-12-24 12:05:40|1741.2|1741|1741.2|1740.8|1741.2|1741|1741.2|1740.8|1583
1608811550000|2020-12-24 12:05:50|1741.4|1741|1741.6|1741.2|1741.6|1741.2|1741.4|1741|854
1608811570000|2020-12-24 12:06:10|1741.4|1741.4|1741.6|1741.2|1741.6|1741.4|1741.4|1741.2|201
1608811580000|2020-12-24 12:06:20|1741.4|1741.4|1741.6|1741.2|1741.6|1741.4|1741.4|1741.2|400
1608811590000|2020-12-24 12:06:30|1741.4||1741.6||1741.6||1741.4||0
1608811600000|2020-12-24 12:06:40|1741.4||1741.4||1741.4||1741.4||28
1608811610000|2020-12-24 12:06:50|1741.2|1741|1740.6|1740.4|1741.2|1741|1740.6|1740.4|718
1608811640000|2020-12-24 12:07:20|1740.8|1740.6|1741|1740.8|1741|1740.8|1740.8|1740.6|19
1608811650000|2020-12-24 12:07:30|1740.8|1740.6|1740.8|1740.6|1740.8|1740.6|1740.8|1740.6|95
1608811660000|2020-12-24 12:07:40|1740.6|1740.4|1741|1740.6|1741|1740.6|1740.4|1740.2|297
1608811680000|2020-12-24 12:08:00|1740.8|1740.8|1741|1740.8|1741|1740.8|1740.8|1740.6|400
1608811710000|2020-12-24 12:08:30|1740.8|1740.6|1741.2|1740.8|1741.2|1741|1740.8|1740.4|1019
1608811720000|2020-12-24 12:08:40|1741|1741|1741.2|1741|1741.2|1741|1741|1741|727
1608811780000|2020-12-24 12:09:40|||||||||784
1608811790000|2020-12-24 12:09:50|1741|1740.8|1741.2|1741|1741.2|1741|1740.8|1740.4|354
1608811800000|2020-12-24 12:10:00|||||||||1204
1608811820000|2020-12-24 12:10:20|1741|1740.8|1740.6|1740.2|1741|1740.8|1740.6|1740.2|673
1608811830000|2020-12-24 12:10:30|1740.4|1740|1739.6|1739.2|1740.6|1740|1739.6|1739|1115
1608811840000|2020-12-24 12:10:40|1739.8|1739.4|1739.8|1739.6|1739.8|1739.6|1739.8|1739.4|589
1608811850000|2020-12-24 12:10:50|1740|1739.8|1740|1739.6|1740.2|1740|1740|1739.6|765
1608811860000|2020-12-24 12:11:00|1739.8|1739.4|1739.8|1739.4|1739.8|1739.4|1739.6|1739.4|134
1608811870000|2020-12-24 12:11:10||1739.6||1739.6||1739.6||1739.6|0
1608811880000|2020-12-24 12:11:20|1740|1739.8|1740|1739.8|1740|1739.8|1740|1739.6|671
1608811890000|2020-12-24 12:11:30|1740.2|1740|1740.2|1739.8|1740.2|1740|1740.2|1739.8|2
1608811910000|2020-12-24 12:11:50||1740||1739.8||1740||1739.8|0
1608811920000|2020-12-24 12:12:00|1740.4|1740|1740.4|1740.2|1740.4|1740.2|1740.4|1740|1015
1608811930000|2020-12-24 12:12:10|1740.6|1740.4|1740.6|1740.2|1740.6|1740.4|1740.6|1740.2|125
1608811970000|2020-12-24 12:12:50||1740.4||1740.4||1740.4||1740.4|0
1608812010000|2020-12-24 12:13:30|1740.4|1740.2|1740.4|1740.2|1740.4|1740.2|1740.4|1740.2|824
1608812020000|2020-12-24 12:13:40|1740.6|1740.4|1740.6|1740.4|1740.6|1740.4|1740.6|1740.4|36
1608812030000|2020-12-24 12:13:50|||||||||15
1608812060000|2020-12-24 12:14:20|||||||||1060
1608812070000|2020-12-24 12:14:30|1740.4|1740.2|1740.2|1740|1740.4|1740.2|1740|1739.8|1929
1608812090000|2020-12-24 12:14:50|1740.4|1740.2|1740.6|1740.4|1740.6|1740.4|1740.4|1740.2|918
1608812110000|2020-12-24 12:15:10|1740.4|1740|1740.4|1740|1740.4|1740.2|1740.2|1740|406
1608812120000|2020-12-24 12:15:20|1740.6|1740.2|1740.6|1740.4|1740.8|1740.6|1740.6|1740.2|201
1608812130000|2020-12-24 12:15:30|1740.8|1740.6|1740.8|1740.4|1741|1740.6|1740.8|1740.4|1554
1608812140000|2020-12-24 12:15:40|1741|1740.6|1741.2|1740.8|1741.2|1740.8|1741|1740.6|781
1608812150000|2020-12-24 12:15:50||1741||1740.8||1741||1740.8|0
1608812170000|2020-12-24 12:16:10|1741||1741.2||1741.2||1741||0
1608812180000|2020-12-24 12:16:20|1741.4||1741.2||1741.4||1741.2||0
1608812200000|2020-12-24 12:16:40|1741.4|1741|1741.4|1741|1741.4|1741|1741.2|1741|0
1608812210000|2020-12-24 12:16:50||1741.2||1741.2||1741.2||1741.2|0
1608812230000|2020-12-24 12:17:10|||||||||604
1608812240000|2020-12-24 12:17:20|1741.6|1741.4|1741.4|1741.2|1741.6|1741.4|1741.4|1741|1016
1608812250000|2020-12-24 12:17:30|1741.2|1741|1741.2|1740.8|1741.2|1741|1741|1740.8|422
1608812260000|2020-12-24 12:17:40|1741|1740.6|1740.8|1740.4|1741.2|1740.6|1740.6|1740.4|1266
1608812270000|2020-12-24 12:17:50||1740.6||1740.6||1740.6||1740.6|0
1608812290000|2020-12-24 12:18:10||1740.4||1740.4||1740.4||1740.4|0
1608812300000|2020-12-24 12:18:20|1740.6||1740.6||1740.6||1740.6||0
1608812310000|2020-12-24 12:18:30|1740.8||1740.6||1740.8||1740.6||0
1608812320000|2020-12-24 12:18:40|1740.8||1740.6||1740.8||1740.6||0
1608812330000|2020-12-24 12:18:50|||||||||408
1608812340000|2020-12-24 12:19:00|1740.8||1740.6||1740.8||1740.6||0
1608812360000|2020-12-24 12:19:20|||||||||20
1608812380000|2020-12-24 12:19:40|1741.6|1740.2|1742.6|1742.2|1742.8|1742.2|1741|1740.2|15042
1608812390000|2020-12-24 12:19:50|1742.4|1742.4|1742.4|1742|1742.4|1742.4|1742.4|1742|144
1608812420000|2020-12-24 12:20:20|1743.2|1742.2|1743.6|1743|1743.8|1743.2|1743|1741.8|2232
1608812450000|2020-12-24 12:20:50|1743.4|1743.2|1743.6|1743.2|1743.6|1743.2|1743.2|1743.2|718
1608812460000|2020-12-24 12:21:00|1743.4|1743|1743.6|1743.2|1743.6|1743.2|1743|1742.8|1841
1608812480000|2020-12-24 12:21:20|1744|1743.4|1744.2|1743.8|1744.2|1743.8|1744|1743.4|1296
1608812500000|2020-12-24 12:21:40|1744|1743.6|1744.2|1744|1744.2|1744|1744|1743.6|2225
1608812510000|2020-12-24 12:21:50|1744|1743.8|1744|1743.4|1744|1743.8|1744|1743.4|15
1608812520000|2020-12-24 12:22:00|1744.2|1743.6|1745|1744.6|1745|1744.6|1744.2|1743.6|178
1608812530000|2020-12-24 12:22:10|1744.8|1744.2|1746.8|1746.2|1747|1746.2|1744.4|1743.8|23247
1608812540000|2020-12-24 12:22:20|1746.6|1746|1746.6|1745.8|1746.6|1746|1746.4|1745.8|376
1608812550000|2020-12-24 12:22:30||1746||1746||1746||1745.8|0
1608812560000|2020-12-24 12:22:40|1746.4|1745.8|1746.2|1745.8|1746.4|1746|1746|1745.6|113
1608812570000|2020-12-24 12:22:50|1746|1746|1746.2|1746|1746.2|1746|1746|1746|112
1608812590000|2020-12-24 12:23:10|1746|1745.8|1745.2|1744.6|1746|1745.8|1745.2|1744.6|1884
1608812600000|2020-12-24 12:23:20|1745|1744.4|1744.8|1744.2|1745|1744.4|1744.8|1744|164
1608812620000|2020-12-24 12:23:40|1745|1744.4|1744.8|1744.2|1745|1744.6|1744.8|1744.2|0
1608812650000|2020-12-24 12:24:10|1745|1744.4|1744.8|1744.2|1745|1744.6|1744.8|1744.2|0
1608812700000|2020-12-24 12:25:00|1745|1744.4|1745|1744.6|1745.2|1745|1745|1744.4|600
1608812710000|2020-12-24 12:25:10|1745.4|1744.8|1746.2|1745.8|1746.2|1746|1745.4|1744.8|7832
1608812720000|2020-12-24 12:25:20|1746|1745.6|1746.2|1745.8|1746.2|1745.8|1745.8|1745.4|4505
1608812730000|2020-12-24 12:25:30|1746|1745.6|1747|1746.6|1747.2|1746.6|1746|1745.4|7725
1608812740000|2020-12-24 12:25:40|1746.8|1746.2|1746.8|1746.2|1746.8|1746.2|1746.8|1746.2|0
1608812750000|2020-12-24 12:25:50|1746.6||1746.6||1746.6||1746.6||0
1608812760000|2020-12-24 12:26:00|1746.4|1746|1745.2|1744.6|1746.6|1746.2|1745.2|1744.6|622
1608812770000|2020-12-24 12:26:10|1745|1744.4|1744.8|1744.2|1745.2|1744.4|1744.8|1743.8|1214
1608812800000|2020-12-24 12:26:40|1744.6|1744|1744.4|1744|1744.6|1744|1744.4|1744|412
1608812820000|2020-12-24 12:27:00|1744.6|1744.2|1744.8|1744.2|1744.8|1744.2|1744.6|1744.2|0
1608812850000|2020-12-24 12:27:30|1744.6|1744.4|1744.2|1743.8|1744.6|1744.6|1743.8|1743.4|823
1608812880000|2020-12-24 12:28:00|1744.4|1744|1743.4|1742.8|1744.6|1744|1743.4|1742.8|1531
1608812890000|2020-12-24 12:28:10|1743.2|1742.6|1743.6|1743.4|1743.8|1743.6|1743|1742.4|1779
1608812900000|2020-12-24 12:28:20|1743.8|1743.6|1743.8|1743.4|1744|1743.6|1743.8|1743.4|4
1608812910000|2020-12-24 12:28:30|1743.6|1743.2|1743.8|1743.6|1743.8|1743.6|1743.6|1743.2|374
1608812920000|2020-12-24 12:28:40|1743.6|1743.4|1743.8|1743.6|1743.8|1743.6|1743.6|1743.4|601
1608812930000|2020-12-24 12:28:50|1743.6|1743.4|1743.6|1743.4|1743.6|1743.4|1743.6|1743.2|373
1608812940000|2020-12-24 12:29:00|1743.8|1743.6|1743.6|1743.4|1743.8|1743.6|1743.6|1743.4|250
1608812950000|2020-12-24 12:29:10|1743.8|1743.6|1744.2|1744|1744.4|1744|1743.6|1743.4|3187
1608812970000|2020-12-24 12:29:30||1743.6||1743.6||1744||1743.6|1366
1608812980000|2020-12-24 12:29:40|1744|1743.4|1743.4|1742.8|1744|1743.4|1743.4|1742.8|1233
1608812990000|2020-12-24 12:29:50||1743||1742.8||1743||1742.8|0
1608813000000|2020-12-24 12:30:00||1743||1742.8||1743||1742.8|0
1608813020000|2020-12-24 12:30:20|1743|1742.4|1743|1742.2|1743.2|1742.4|1743|1742|7
1608813040000|2020-12-24 12:30:40|1742.6|1742|1742.4|1741.8|1742.6|1742|1742.4|1741.6|5
1608813050000|2020-12-24 12:30:50||1742||1742.2||1742.2||1742|119
1608813060000|2020-12-24 12:31:00|1742.6|1742.4|1742.6|1742.2|1742.6|1742.4|1742.6|1742.2|173
1608813070000|2020-12-24 12:31:10|1742.4|1741.8|1742.4|1741.8|1742.6|1742.2|1742.2|1741.8|136
1608813100000|2020-12-24 12:31:40||1742||1742.2||1742.2||1742|180
1608813110000|2020-12-24 12:31:50|1742.6||1742.6||1742.6||1742.6||0
1608813120000|2020-12-24 12:32:00|1742.4||1742.4||1742.4||1742.4||0
1608813130000|2020-12-24 12:32:10|1742.2|1742|1742.4|1741.8|1742.4|1742|1742.2|1741.8|51
1608813140000|2020-12-24 12:32:20|1742.6|1742|1742.4|1741.8|1742.6|1742.2|1742.4|1741.8|1028
1608813150000|2020-12-24 12:32:30|1742.6|1742|1742.4|1741.8|1742.6|1742.2|1742.2|1741.8|498
1608813160000|2020-12-24 12:32:40||1742||1741.8||1742||1741.8|0
1608813170000|2020-12-24 12:32:50|1742.2|1741.6|1742.6|1742.2|1742.6|1742.2|1742|1741.6|1901
1608813180000|2020-12-24 12:33:00|1742.4|1742|1742.6|1742.2|1742.6|1742.4|1742.4|1741.8|2
1608813190000|2020-12-24 12:33:10|1742.4|1742.4|1742.6|1742.4|1742.6|1742.4|1742.4|1742.2|4
1608813200000|2020-12-24 12:33:20|1742.8|1742.6|1743.4|1742.8|1743.4|1742.8|1742.8|1742.6|59
1608813220000|2020-12-24 12:33:40|1743.2|1743|1743.2|1742.6|1743.2|1743.2|1742.8|1742.2|5422
1608813230000|2020-12-24 12:33:50|||||||||100
1608813250000|2020-12-24 12:34:10|1743|1742.8|1742.4|1742.2|1743|1743|1742.4|1742.2|453
1608813280000|2020-12-24 12:34:40|1742.2|1742|1742.2|1741.8|1742.2|1742|1742.2|1741.8|597
1608813290000|2020-12-24 12:34:50||1742||1742||1742||1742|0
1608813300000|2020-12-24 12:35:00||1741.8||1742||1742||1741.8|0
1608813310000|2020-12-24 12:35:10|1742.4|1742.2|1743.2|1742.6|1743.4|1742.8|1742.4|1742|1767
1608813320000|2020-12-24 12:35:20||1742.8||1742.8||1742.8||1742.6|120
1608813330000|2020-12-24 12:35:30||1743||1743||1743||1743|0
1608813340000|2020-12-24 12:35:40|1743|1742.8|1743|1742.6|1743.2|1742.8|1743|1742.6|387
1608813350000|2020-12-24 12:35:50|1743.2|1742.8|1743|1742.6|1743.2|1742.8|1743|1742.6|520
1608813360000|2020-12-24 12:36:00|1742.8|1742.4|1742.4|1742|1742.8|1742.4|1742.4|1742|1630
1608813380000|2020-12-24 12:36:20|1742.6|1742.2|1742.6|1742|1742.6|1742.4|1742.6|1742|162
1608813400000|2020-12-24 12:36:40|1742.4|1742.2|1742|1741.6|1742.4|1742.2|1742|1741.6|827
1608813410000|2020-12-24 12:36:50||1741.8||1741.8||1741.8||1741.8|0
1608813440000|2020-12-24 12:37:20|1741.8|1741.6|1741.8|1741.4|1742|1741.6|1741.8|1741.2|1067
1608813450000|2020-12-24 12:37:30|1741.6|1741.2|1741.4|1740.8|1741.6|1741.2|1741|1740.8|247
1608813460000|2020-12-24 12:37:40||1741||1741||1741||1741|0
1608813470000|2020-12-24 12:37:50|1741.2|1740.8|1741|1740.6|1741.2|1740.8|1741|1740.6|157
1608813490000|2020-12-24 12:38:10|1740.8|1740.4|1740.8|1740.4|1740.8|1740.4|1740.8|1740.4|752
1608813500000|2020-12-24 12:38:20|1741|1740.2|1740.8|1740.4|1741|1740.4|1740.8|1740.2|0
1608813510000|2020-12-24 12:38:30|1741|1740.6|1741|1740.4|1741|1740.8|1740.8|1740.4|905
1608813520000|2020-12-24 12:38:40||1740.6||1740.8||1740.8||1740.6|0
1608813540000|2020-12-24 12:39:00|1740.8|1740.6|1741|1740.6|1741|1740.8|1740.8|1740.4|649
1608813550000|2020-12-24 12:39:10|1740.8|1740.4|1740.8|1740.4|1741|1740.4|1740.6|1740.4|214
1608813560000|2020-12-24 12:39:20|1740.6|1740.2|1740.8|1740.6|1740.8|1740.6|1740.6|1740.2|3287
1608813570000|2020-12-24 12:39:30|1740.6|1740.4|1740.8|1740.4|1740.8|1740.4|1740.6|1740.2|1247
1608813580000|2020-12-24 12:39:40||1740.6||1740.6||1740.6||1740.6|0
1608813590000|2020-12-24 12:39:50|1740.6|1740.4|1740.6|1740.2|1740.6|1740.4|1740.6|1740.2|345
1608813610000|2020-12-24 12:40:10|1740.6|1740|1740.8|1740.2|1740.8|1740.2|1740.6|1740|0
1608813620000|2020-12-24 12:40:20|1740.6|1740|1740.6|1740.2|1740.6|1740.2|1740.6|1740|0
1608813630000|2020-12-24 12:40:30|1740.2|1739.8|1740.4|1740|1740.4|1740|1740.2|1739.8|4
1608813640000|2020-12-24 12:40:40|1740.2|1739.8|1740|1739.4|1740.4|1740|1740|1739.4|467
1608813670000|2020-12-24 12:41:10|1740.2|1739.6|1740|1739.6|1740.2|1739.6|1740|1739.6|0
1608813690000|2020-12-24 12:41:30|1740.2|1739.8|1740.2|1739.8|1740.2|1739.8|1740.2|1739.8|0
1608813700000|2020-12-24 12:41:40|1740|1739.4|1740|1739.4|1740|1739.4|1740|1739.4|0
1608813710000|2020-12-24 12:41:50|1740.2|1739.6|1739.4|1739|1740.2|1739.6|1739.4|1739|53
1608813720000|2020-12-24 12:42:00|1739.6|1738.8|1739.4|1738.8|1739.6|1738.8|1739.4|1738.8|19
1608813730000|2020-12-24 12:42:10|1739.6|1739|1739.2|1738.6|1739.6|1739|1739.2|1738.6|255
1608813740000|2020-12-24 12:42:20|1739|1738.4|1739.2|1738.6|1739.2|1738.6|1739|1738.4|0
1608813750000|2020-12-24 12:42:30|1739|1738.4|1738.8|1738.2|1739|1738.4|1738.6|1738|270
1608813760000|2020-12-24 12:42:40|1738.4|1738|1738.4|1738|1738.6|1738|1738.2|1737.8|385
1608813770000|2020-12-24 12:42:50|1738.2|1737.8|1738.6|1738|1738.6|1738.2|1738.2|1737.8|0
1608813780000|2020-12-24 12:43:00||1738.2||1738.2||1738.2||1738|0
1608813790000|2020-12-24 12:43:10|1738.8|1738.4|1738.6|1738.2|1738.8|1738.4|1738.6|1738.2|100
1608813800000|2020-12-24 12:43:20|1738.8|1738|1738.8|1738.4|1738.8|1738.4|1738.8|1738|0
1608813830000|2020-12-24 12:43:50|1738.6|1738.2|1739|1738.6|1739|1738.6|1738.6|1738.2|66
1608813840000|2020-12-24 12:44:00|1739.2|1738.4|1739.2|1738.6|1739.2|1738.6|1739.2|1738.4|232
1608813850000|2020-12-24 12:44:10|1739.8|1739.2|1739.2|1738.6|1739.8|1739.2|1739.2|1738.6|124
1608813860000|2020-12-24 12:44:20|1739||1739||1739||1739||70
1608813870000|2020-12-24 12:44:30|1738.8|1738.4|1738.6|1738.2|1738.8|1738.4|1738.6|1738.2|372
1608813900000|2020-12-24 12:45:00|1738.8|1738.4|1738.8|1738.2|1738.8|1738.4|1738.6|1738|0
1608813910000|2020-12-24 12:45:10|1738.6|1738|1738.6|1738|1739|1738.4|1738.6|1738|188
1608813920000|2020-12-24 12:45:20|1738.8|1738.2|1738.8|1738.2|1738.8|1738.2|1738.8|1738.2|0
1608813930000|2020-12-24 12:45:30|1738.6|1738|1738.4|1737.8|1738.6|1738|1738.4|1737.8|4
1608813940000|2020-12-24 12:45:40|1738.6|1738|1738.8|1738.2|1738.8|1738.2|1738.6|1738|132
1608813950000|2020-12-24 12:45:50|1738.6|1738|1738.6|1738|1738.8|1738.2|1738.6|1738|246
1608813960000|2020-12-24 12:46:00|1738.8|1738.2|1738.8|1738.2|1738.8|1738.2|1738.6|1738|99
1608813970000|2020-12-24 12:46:10|1738.6|1738|1738.4|1737.8|1738.8|1738.2|1738.4|1737.8|508
1608813980000|2020-12-24 12:46:20|1738.6|1738|1738.8|1738.2|1738.8|1738.2|1738.4|1737.8|0
1608813990000|2020-12-24 12:46:30|1738.6|1738|1738.6|1738|1738.6|1738|1738.6|1738|0
1608814000000|2020-12-24 12:46:40|1738.2|1737.6|1738|1737.4|1738.2|1737.6|1738|1737.4|300
1608814010000|2020-12-24 12:46:50||1737.6||1737.6||1737.6||1737.6|0
1608814020000|2020-12-24 12:47:00|1738.2|1737.8|1738.2|1737.8|1738.4|1738|1738.2|1737.8|0
1608814030000|2020-12-24 12:47:10|1738.4|1738|1738.2|1737.6|1738.4|1738|1738.2|1737.6|0
1608814040000|2020-12-24 12:47:20|1738.4|1737.8|1738.2|1737.6|1738.4|1737.8|1738.2|1737.6|127
1608814050000|2020-12-24 12:47:30|1738|1737.4|1738.2|1737.8|1738.2|1737.8|1738|1737.4|20
1608814060000|2020-12-24 12:47:40|1738.4|1738|1738.2|1737.8|1738.4|1738|1738|1737.6|0
1608814080000|2020-12-24 12:48:00||1737.6||1737.6||1737.6||1737.6|0
1608814090000|2020-12-24 12:48:10|1737.8|1737.2|1737.6|1737|1737.8|1737.2|1737.6|1737|3
1608814100000|2020-12-24 12:48:20|1737.8|1737.2|1737.8|1737.2|1737.8|1737.2|1737.8|1737.2|0
1608814110000|2020-12-24 12:48:30|1737.6|1737|1737.2|1736.6|1737.6|1737|1737.2|1736.6|4
1608814120000|2020-12-24 12:48:40|1737.4|1736.8|1737.2|1736.6|1737.4|1736.8|1737.2|1736.6|0
1608814130000|2020-12-24 12:48:50|1737.4|1736.8|1737.2|1736.6|1737.4|1736.8|1737.2|1736.4|0
1608814190000|2020-12-24 12:49:50|1737.4|1736.8|1737.4|1736.8|1737.4|1736.8|1737.4|1736.8|0
1608814200000|2020-12-24 12:50:00|1736.8|1736.6|1737|1736.2|1737|1736.6|1736.8|1736.2|502
1608814210000|2020-12-24 12:50:10|1736.8|1736|1736.8|1736|1737|1736.2|1736.8|1736|8
1608814220000|2020-12-24 12:50:20|1737|1736.2|1737|1736.2|1737|1736.2|1737|1736.2|0
1608814230000|2020-12-24 12:50:30|1736.8|1736|1736.8|1736.2|1736.8|1736.2|1736.8|1736|133
1608814250000|2020-12-24 12:50:50|1736.4|1735.8|1735.6|1734.8|1736.6|1736|1735.6|1734.8|417
1608814260000|2020-12-24 12:51:00|1735.2|1734.6|1735|1734.4|1735.4|1734.8|1735|1734.4|270
1608814270000|2020-12-24 12:51:10|1734.8|1734.6|1734.4|1733.8|1734.8|1734.6|1734.4|1733.8|2
1608814280000|2020-12-24 12:51:20|1734.6|1734|1733.8|1733.4|1734.6|1734|1733.8|1733.4|371
1608814290000|2020-12-24 12:51:30|1734|1733|1734|1733.2|1734|1733.2|1734|1733|603
1608814300000|2020-12-24 12:51:40|1733.8|1733.4|1733.8|1733|1733.8|1733.4|1733.8|1733|0
1608814310000|2020-12-24 12:51:50|1734|1733.2|1733.4|1732.8|1734|1733.2|1733.4|1732.8|4
1608814320000|2020-12-24 12:52:00|1733.6|1733|1733.6|1733|1733.6|1733|1733.6|1733|113
1608814330000|2020-12-24 12:52:10||1733.2||1732.8||1733.2||1732.8|0
1608814340000|2020-12-24 12:52:20|1733.8|1733|1733.2|1732.6|1733.8|1733|1733.2|1732.6|114
1608814350000|2020-12-24 12:52:30|1733|1732.4|1733.2|1732.6|1733.2|1732.6|1733|1732.4|0
1608814360000|2020-12-24 12:52:40|1733.4|1732.8|1733.4|1732.8|1733.4|1732.8|1733.4|1732.8|106
1608814370000|2020-12-24 12:52:50|1733.2|1732.6|1733|1732.4|1733.2|1732.6|1733|1732.4|202
1608814380000|2020-12-24 12:53:00|1733.2|1732.6|1733.2|1732.6|1733.2|1732.6|1733.2|1732.6|0
1608814410000|2020-12-24 12:53:30|1733|1732.4|1732.6|1732|1733|1732.4|1732.6|1732|116
1608814420000|2020-12-24 12:53:40|1732.8|1732.2|1732.8|1732.2|1732.8|1732.2|1732.8|1732.2|0
1608814430000|2020-12-24 12:53:50|1732.6|1732|1732.4|1731.8|1732.6|1732|1732.4|1731.8|745
1608814440000|2020-12-24 12:54:00|1732.6|1732|1732.4|1731.8|1732.6|1732|1732.4|1731.8|297
1608814450000|2020-12-24 12:54:10|1732.2|1731.6|1732|1731.2|1732.4|1731.6|1732|1731.2|385
1608814460000|2020-12-24 12:54:20|1731.8||1731.8||1731.8||1731.8||0
1608814470000|2020-12-24 12:54:30|1731.6|1731|1731.8|1731|1731.8|1731.2|1731.6|1730.8|4
1608814480000|2020-12-24 12:54:40|1731.6|1730.8|1731.8|1731|1731.8|1731|1731.6|1730.8|36
1608814490000|2020-12-24 12:54:50|1731.6|1730.8|1731.6|1731|1731.8|1731|1731.6|1730.8|0
1609142400000|2020-12-28 08:00:00||1720.2||1720.2||1720.2||1720.2|0
1609142410000|2020-12-28 08:00:10|1753.6|1752.2|1756|1754.6|1756|1754.6|1753.6|1752.2|121190
1609142420000|2020-12-28 08:00:20|1755.6|1754|1755.4|1753.8|1756|1754|1755|1753.2|63
1609142430000|2020-12-28 08:00:30|1755.2|1754.4|1759.2|1757.4|1759.2|1757.4|1755.2|1753.8|1771
1609142440000|2020-12-28 08:00:40|1759.6|1758|1760|1758.2|1760|1758.2|1759.2|1758|0
1609142460000|2020-12-28 08:01:00|1760.6|1759|1762|1760.6|1762|1760.6|1760.6|1759|11524
1609142470000|2020-12-28 08:01:10|1762.2|1761.2|1761.8|1760.2|1762.2|1761.6|1761.6|1759.2|784
1609142480000|2020-12-28 08:01:20|1762|1761|1762.2|1761|1762.2|1761|1762|1761|0
1609142490000|2020-12-28 08:01:30|1762|1760|1761.8|1760.2|1762|1760.2|1761.8|1760|1708
1609142500000|2020-12-28 08:01:40|1762.2|1760.4|1761|1759|1762.2|1760.6|1760.6|1758.4|2693
1609142510000|2020-12-28 08:01:50|1760|1758.8|1758.8|1756.8|1760|1758.8|1758.8|1756|1948
1609142520000|2020-12-28 08:02:00|1758.6|1756.6|1758|1756|1758.6|1756.6|1757.4|1756|201
1609142530000|2020-12-28 08:02:10|1757|1755.6|1757.4|1755.2|1758|1756.2|1756|1754|1225
1609142540000|2020-12-28 08:02:20|1757.6|1755.6|1757|1754.8|1757.6|1756.2|1756|1753.6|1485
1609142550000|2020-12-28 08:02:30|1757.2|1754.6|1757|1754.8|1757.2|1754.8|1756.8|1754.6|1001
1609142560000|2020-12-28 08:02:40|1757.4|1755|1759.8|1758|1761.4|1759.4|1757.4|1755|4117
1609142570000|2020-12-28 08:02:50|1760|1758.2|1760.2|1758.2|1760.6|1758.6|1759.8|1758|50
1609142580000|2020-12-28 08:03:00|1760.4|1758.8|1761.4|1760.4|1761.4|1760.4|1760.4|1758.8|400
1609142590000|2020-12-28 08:03:10|1761.2|1759.8|1760.8|1759|1761.4|1759.8|1759.8|1758.2|2457
1609142600000|2020-12-28 08:03:20|1760.6|1758.4|1759.8|1758.4|1760.6|1758.4|1759.8|1758.4|375
1609142610000|2020-12-28 08:03:30|1759.2|1756.8|1759.6|1758.4|1760|1758.6|1758.2|1756.4|3692
1609142620000|2020-12-28 08:03:40|1759.4|1758|1758.8|1757|1760|1758.4|1758.6|1756.4|1636
1609142630000|2020-12-28 08:03:50|1758.6|1756.6|1758.8|1756.6|1758.8|1757|1757.4|1755.4|3261
1609142640000|2020-12-28 08:04:00|1759|1757.6|1759.2|1757.8|1760|1758.2|1759|1756.6|4376
1609142650000|2020-12-28 08:04:10|1759.6|1758|1759.8|1758.4|1760|1758.6|1759.6|1758|1201
1609142660000|2020-12-28 08:04:20|1759.2|1758.2|1759|1757|1759.8|1758.2|1759|1756.8|1583
1609142670000|2020-12-28 08:04:30|1758.2|1756|1756.6|1755|1758.2|1756.2|1756.4|1755|2799
1609142680000|2020-12-28 08:04:40|1756.8|1755.2|1756.6|1755.2|1757|1755.2|1756.6|1755.2|37
1609142690000|2020-12-28 08:04:50|1756.8|1755.4|1759.8|1758.2|1760|1758.2|1756.8|1755.4|3325
1609142700000|2020-12-28 08:05:00|1759.6|1757.4|1757.6|1756.2|1759.6|1757.4|1757.4|1755.6|595
1609142710000|2020-12-28 08:05:10|1758|1756.4|1759.2|1757.4|1759.2|1757.4|1758|1756.4|140
1609142720000|2020-12-28 08:05:20|1759.4|1757.6|1759.6|1758.4|1760|1759|1759.4|1757.6|354
1609142730000|2020-12-28 08:05:30|1759|1758.2|1757.4|1755.8|1760|1758.6|1757.2|1755.8|3050
1609142740000|2020-12-28 08:05:40|1757.8|1756|1758.4|1757.2|1759|1757.6|1757.8|1756|100
1609142750000|2020-12-28 08:05:50|1758.2|1757|1755|1754.2|1758.4|1757|1754|1753.4|9075
1609142760000|2020-12-28 08:06:00|1754.6|1754|1755|1754|1755.2|1754.2|1754.6|1754|228
1609142770000|2020-12-28 08:06:10|1754.4|1753.6|1754.4|1753.2|1754.6|1753.6|1754|1752.6|404
1609142780000|2020-12-28 08:06:20|1754.6|1753.4|1756|1755.2|1756|1755.4|1753.6|1752.8|9712
1609142790000|2020-12-28 08:06:30|1756.4|1755.4|1755.2|1754|1756.8|1755.6|1754.4|1753.2|3167
1609142800000|2020-12-28 08:06:40|1755|1753.8|1754|1753|1755|1753.8|1754|1752.8|566
1609142810000|2020-12-28 08:06:50|1754.2|1753.2|1755|1753.8|1757|1755.8|1754|1753.2|4308
1609142820000|2020-12-28 08:07:00|1754.4|1753.4|1753.8|1752.8|1754.6|1753.4|1753.8|1752.4|2749
1609142830000|2020-12-28 08:07:10|1753.4|1752.4|1753.4|1752|1753.8|1752.4|1752.2|1751|9511
1609142840000|2020-12-28 08:07:20|1753.8|1752.2|1751.6|1750.8|1754|1752.4|1751.6|1750.2|1730
1609142850000|2020-12-28 08:07:30|1751.2|1750.2|1749.8|1748.6|1751.2|1750.2|1749.8|1748.6|7588
1609142860000|2020-12-28 08:07:40|1749.6|1747.6|1748.4|1747.2|1749.8|1747.6|1748.4|1747|504
1609142870000|2020-12-28 08:07:50|1747.8|1747|1746.4|1745.4|1748.4|1747|1746.4|1745|1327
1609142880000|2020-12-28 08:08:00|1746.2|1745|1745.6|1744.2|1746.2|1745|1744.6|1743|565
1609142890000|2020-12-28 08:08:10|1746|1745.4|1746.6|1745.8|1748|1746.2|1746|1744.2|3782
1609142900000|2020-12-28 08:08:20|1746.2|1745|1745.8|1745|1746.4|1745|1745.8|1745|340
1609142910000|2020-12-28 08:08:30|1746.6|1745.4|1748.4|1746.4|1748.8|1746.8|1746|1745.4|6537
1609142920000|2020-12-28 08:08:40|1748.2|1746.2|1744.8|1743|1748.2|1746.2|1743.8|1743|6704
1609142930000|2020-12-28 08:08:50|1744.6||1744||1744.6||1744||230
1609142940000|2020-12-28 08:09:00|1744.4|1743.2|1746|1743.8|1746|1743.8|1743.4|1743.2|468
1609142950000|2020-12-28 08:09:10|1746.2|1744|1745.6|1744.4|1746.4|1745|1745.2|1743.8|1898
1609142960000|2020-12-28 08:09:20|1745.8|1744.6|1744.6|1743.4|1746.6|1744.6|1744.2|1743|1971
1609142970000|2020-12-28 08:09:30|1744.4||1744.8||1744.8||1744.2||496
1609142980000|2020-12-28 08:09:40|1744.6|1743.6|1744.8|1743.8|1745|1744|1744.4|1743.4|1600
1609142990000|2020-12-28 08:09:50|1745|1744|1744.8|1743.8|1745|1744|1744.8|1743.8|464
1609143000000|2020-12-28 08:10:00|1745|1744|1747.4|1746|1748|1746.2|1745|1744|4451
1609143010000|2020-12-28 08:10:10|1747.6|1746.2|1746|1744|1747.8|1746.6|1746|1744|4862
1609143020000|2020-12-28 08:10:20|1745.8|1744.4|1746.6|1745.2|1746.6|1745.2|1745|1744|677
1609143030000|2020-12-28 08:10:30|||||||||450
1609143040000|2020-12-28 08:10:40|1747.4|1745.8|1748|1747.2|1749.6|1748.2|1747.4|1745.2|1909
1609143050000|2020-12-28 08:10:50|1748.8|1748|1748.8|1747.8|1749.4|1748|1748.8|1747.4|604
1609143060000|2020-12-28 08:11:00|1749|1748|1749|1748.2|1749.6|1748.2|1749|1748|28
1609143070000|2020-12-28 08:11:10|1749.4|1748|1749.2|1747.8|1749.4|1748|1747.8|1746.6|2445
1609143080000|2020-12-28 08:11:20|1749|1748.2|1749.2|1748.2|1750|1748.8|1748.8|1747.4|1699
1609143090000|2020-12-28 08:11:30|1749.4|1747.8|1750|1748.6|1750|1748.6|1749|1747.8|0
1609143100000|2020-12-28 08:11:40|1749.8||1749.8||1750||1749.8||29
1609143110000|2020-12-28 08:11:50|1749.6|1748.4|1749.6|1748.6|1749.6|1748.6|1749.4|1747.6|1950
1609143120000|2020-12-28 08:12:00|1749.8|1749|1752.6|1751.6|1753.4|1751.6|1749.8|1748.6|5408
1609143140000|2020-12-28 08:12:20|1752.4|1751.4|1750.8|1749.6|1752.4|1751.4|1750.8|1749.6|2457
1609143150000|2020-12-28 08:12:30|1750.6|1749.2|1749.6|1748.8|1750.6|1749.2|1749.6|1748.8|391
1609143160000|2020-12-28 08:12:40|1749.8|1749|1750.2|1749|1751.6|1750|1749.8|1749|4008
1609143170000|2020-12-28 08:12:50|1750|1748.8|1748.4|1747.2|1750|1748.8|1748.4|1747|500
1609143180000|2020-12-28 08:13:00|1748.6|1746.6|1746.4|1745.4|1748.8|1746.6|1746.2|1745.2|1334
1609143190000|2020-12-28 08:13:10|1746.2|1745.6|1747.8|1747|1748|1747|1746|1745.6|301
1609143200000|2020-12-28 08:13:20|1747.4|1746.4|1745.8|1745|1747.8|1746.4|1745.8|1745|1618
1609143210000|2020-12-28 08:13:30|1746||1745.8||1746||1745.6||0
1609143220000|2020-12-28 08:13:40|1745.6|1744.4|1745.6|1744.2|1745.6|1744.4|1745|1743.6|57
1609143230000|2020-12-28 08:13:50|1745.4|1744|1744.6|1743.4|1745.4|1744|1744.2|1743|303
1609143240000|2020-12-28 08:14:00|1744.8|1743.6|1744|1743.2|1745|1743.8|1744|1743|0
1609143250000|2020-12-28 08:14:10|1743.8|1743|1743.8|1743.2|1743.8|1743.2|1743.8|1743|2
1609143260000|2020-12-28 08:14:20|1743.4|1743|1743.6|1742.6|1743.8|1743|1743.2|1742.6|2461
1609143270000|2020-12-28 08:14:30|1743.8|1742.8|1745|1743.8|1745|1743.8|1743.6|1742.6|740
1609143280000|2020-12-28 08:14:40|1744.4|1744|1746|1745|1746|1745.2|1744.2|1743.4|2198
1609143290000|2020-12-28 08:14:50|1745.8|1744.8|1745.4|1744.8|1746|1745|1744.8|1743.6|499
1609143300000|2020-12-28 08:15:00|1745.6|1745|1746|1745|1746|1745.2|1745.6|1744.6|330
1609143310000|2020-12-28 08:15:10|1745.8|1744.8|1746|1745.4|1746|1745.4|1745.2|1744|1183
1609143320000|2020-12-28 08:15:20|1746.8|1745.6|1749.8|1749|1749.8|1749|1746.8|1745.4|2604
1609143330000|2020-12-28 08:15:30|1749.6|1748.6|1749.4|1748|1749.8|1748.6|1749.4|1747.8|800
1609143340000|2020-12-28 08:15:40|1748.6|1747.8|1747.2|1745.8|1748.6|1747.8|1747.2|1745.8|3388
1609143350000|2020-12-28 08:15:50|1747|1745|1745.6|1744|1747|1745.2|1745.6|1743.8|267
1609143360000|2020-12-28 08:16:00|1745.4|1743.6|1744.8|1743.8|1745.4|1743.8|1744.4|1743|0
1609143370000|2020-12-28 08:16:10|1745|1744|1745.8|1744.2|1746|1744.2|1745|1744|18
1609143380000|2020-12-28 08:16:20|1746|1744.4|1745|1744.2|1746.6|1745.6|1745|1744.2|94
1609143400000|2020-12-28 08:16:40|1745.2|1744.4|1746|1744.8|1746.2|1745|1745.2|1744.4|0
1609143410000|2020-12-28 08:16:50|1746.2|1745|1746.8|1746|1747.2|1746|1746.2|1745|0
1609143420000|2020-12-28 08:17:00|1747|1746.2|1747.6|1746.8|1748.2|1747|1747|1746.2|1664
1609143430000|2020-12-28 08:17:10|1748.2|1747|1748|1746.8|1748.2|1747.2|1748|1746.6|100
1609143440000|2020-12-28 08:17:20|1747.8|1746.6|1748|1746.8|1748.2|1747.2|1747.6|1746.6|658
1609143450000|2020-12-28 08:17:30|1748.2|1747|1748.6|1747.4|1748.6|1747.4|1748.2|1747|600
1609143460000|2020-12-28 08:17:40|1748|1747.6|1747.2|1746.4|1748.6|1747.6|1747.2|1746.2|867
1609143470000|2020-12-28 08:17:50|1747.4|1746.2|1747.4|1746.4|1748|1747|1747.4|1746.2|917
1609143480000|2020-12-28 08:18:00|1747.6|1746.8|1748|1747|1748|1747|1747.6|1746.6|478
1609143490000|2020-12-28 08:18:10|1747.8|1746.6|1747.6|1746.8|1747.8|1747|1747.2|1746.4|828
1609143500000|2020-12-28 08:18:20|1747.8|1747|1747.8|1747|1748.6|1747.6|1747.8|1746.8|714
1609143510000|2020-12-28 08:18:30|1748|1747.2|1748.6|1747.2|1748.6|1747.4|1748|1747|75
1609143520000|2020-12-28 08:18:40|1748.4||1748.4||1748.4||1748||0
1609143530000|2020-12-28 08:18:50|1748.6|1747.8|1748.8|1748|1749|1748.2|1748.6|1747.2|70
1609143540000|2020-12-28 08:19:00|1749|1748.4|1747.8|1747|1749.4|1748.6|1747.8|1747|6801
1609143550000|2020-12-28 08:19:10|1748|1747.2|1747.2|1746.4|1748.2|1747.2|1747.2|1746.2|102
1609143560000|2020-12-28 08:19:20||1746.2||1746.2||1746.2||1746.2|10
1609143570000|2020-12-28 08:19:30|1747.8|1746.4|1747|1746.2|1747.8|1747|1747|1746.2|1514
1609143580000|2020-12-28 08:19:40|1747.4|1746.4|1747|1746.2|1747.6|1746.8|1747|1746.2|0
1609143590000|2020-12-28 08:19:50|1747.4|1746.4|1747.4|1746.2|1747.4|1746.4|1747.4|1746.2|912
1609143600000|2020-12-28 08:20:00|1747.2|1746.4|1747.4|1746.4|1747.8|1746.8|1746.8|1746.2|0
1609143610000|2020-12-28 08:20:10|1747.6|1746.2|1747.2|1746.4|1747.6|1746.6|1747|1746.2|0
1609143620000|2020-12-28 08:20:20|1747|1746.2|1747.2|1746.4|1747.2|1746.4|1747|1746.2|0
1609143630000|2020-12-28 08:20:30|1747|1746.2|1745.4|1744.6|1747.2|1746.2|1745|1744.6|4848
1609143640000|2020-12-28 08:20:40|1745.2|1744|1745.4|1744.2|1745.8|1744.6|1745|1744|517
1609143650000|2020-12-28 08:20:50|1745.8|1744.4|1746|1745.2|1746|1745.2|1745.4|1744.4|394
1609143660000|2020-12-28 08:21:00|1745.8|1744.8|1745.8|1745|1746|1745|1745|1744.2|857
1609143670000|2020-12-28 08:21:10|1746|1745.2|1746.2|1745.4|1746.2|1745.4|1746|1745|412
1609143680000|2020-12-28 08:21:20|1746.6|1745.6|1746|1745.2|1746.6|1745.8|1745.6|1745|951
1609143690000|2020-12-28 08:21:30|1745.8||1745.8||1746.2||1745.8||0
1609143700000|2020-12-28 08:21:40|1746.2|1745.4|1746.4|1745.6|1746.4|1745.6|1746.2|1745.4|45
1609143710000|2020-12-28 08:21:50|1746.2|1745.2|1746.2|1745.2|1746.4|1745.6|1745.2|1744.4|3808
1609143720000|2020-12-28 08:22:00|1746|1745|1746.4|1745.6|1746.4|1745.6|1745.4|1744.2|582
1609143730000|2020-12-28 08:22:10|1746.2|1745.2|1746.2|1745.2|1746.4|1745.6|1746|1744.8|0
1609143740000|2020-12-28 08:22:20|1746|1745|1745.4|1744.4|1746|1745|1744.6|1743.4|2450
1609143750000|2020-12-28 08:22:30|1745.8|1744.8|1746.2|1745.4|1746.4|1745.8|1745.8|1744.6|764
1609143760000|2020-12-28 08:22:40|1746.4|1745.6|1746.4|1745.6|1746.4|1745.8|1746|1745.2|2180
1609143770000|2020-12-28 08:22:50|1746.6|1745.4|1747.2|1746.4|1747.2|1746.8|1746.6|1745.4|200
1609143780000|2020-12-28 08:23:00|1747|1746.2|1747.2|1746.4|1747.2|1746.6|1746.4|1745.6|85
1609143790000|2020-12-28 08:23:10|1747.6|1746.8|1749.2|1748.6|1749.2|1748.6|1747.6|1746.8|790
1609143800000|2020-12-28 08:23:20|1749|1748.4|1750|1749|1750|1749.4|1748.4|1747.8|594
1609143810000|2020-12-28 08:23:30|1749.8|1748.6|1749|1747.8|1749.8|1748.6|1748.6|1747.6|460
1609143820000|2020-12-28 08:23:40|1748.8|1748|1746.6|1746|1749.6|1748.6|1746.6|1746|1183
1609143830000|2020-12-28 08:23:50|1746.4|1745.8|1747|1746|1747|1746|1745|1744.4|4176
1609143840000|2020-12-28 08:24:00|1746.8|1745.8|1747.6|1746.6|1747.6|1746.6|1745.8|1744.8|3645
1609143850000|2020-12-28 08:24:10|1747.4|1746.8|1748|1747.2|1748.8|1748|1747.4|1746.8|303
1609143860000|2020-12-28 08:24:20|1748.2|1747.8|1749.4|1748.6|1749.4|1748.6|1748.2|1747.2|993
1609143870000|2020-12-28 08:24:30|1749.8|1749|1748.6|1747.8|1750|1749.4|1748.2|1747.2|4053
1609143880000|2020-12-28 08:24:40|1748.8|1748|1748.6|1747.6|1749.4|1748.6|1748.2|1747.2|400
1609143890000|2020-12-28 08:24:50|1748.2|1747.8|1747.4|1746.6|1748.6|1747.8|1747.2|1746.4|2283
1609143900000|2020-12-28 08:25:00|1747.2|1746.4|1746.2|1745.4|1747.2|1746.4|1746.2|1745.4|78
1609143910000|2020-12-28 08:25:10|1746.4|1746|1747|1746.2|1747.4|1746.6|1746.4|1745.8|617
1609143920000|2020-12-28 08:25:20|1746.8|1746|1746.2|1745.6|1746.8|1746|1746|1745.4|483
1609143930000|2020-12-28 08:25:30|1746.4|1745.4|1748.4|1747.8|1749.6|1748.6|1746.2|1745.4|13349
1609143950000|2020-12-28 08:25:50|1748.6|1748|1748.6|1748|1748.6|1748|1748.6|1748|0
1609143960000|2020-12-28 08:26:00|1749|1748.2|1749.2|1748.4|1749.2|1748.8|1749|1748.2|712
1609143970000|2020-12-28 08:26:10|1749.4|1748.6|1750.6|1749.6|1750.6|1749.8|1749.4|1748.6|482
1609143980000|2020-12-28 08:26:20|1750.4|1749.4|1749.6|1748.8|1750.4|1749.6|1749.2|1748.4|5162
1609143990000|2020-12-28 08:26:30|1749.4|1748.6|1749|1748|1749.4|1748.6|1749|1748|0
1609144000000|2020-12-28 08:26:40|1749.4|1748.4|1748.2|1747|1749.6|1748.8|1748.2|1747|2022
1609144010000|2020-12-28 08:26:50|1748|1747.2|1748.6|1747.6|1749|1748.2|1747.8|1747|3464
1609144020000|2020-12-28 08:27:00|1749|1748|1748|1747|1749|1748.2|1748|1747|3589
1609144030000|2020-12-28 08:27:10|1747.8|1747.2|1748.6|1747.6|1748.6|1747.6|1747.8|1746.6|2198
1609144040000|2020-12-28 08:27:20|1749|1747.8|1747.8|1747.2|1749|1748.2|1747.6|1747.2|568
1609144050000|2020-12-28 08:27:30|1747.6|1747|1746.6|1745.8|1747.6|1747|1746.6|1745.8|1395
1609144060000|2020-12-28 08:27:40|1746.4|1745.6|1747.8|1746.8|1747.8|1747.2|1746.2|1745.4|1659
1609144070000|2020-12-28 08:27:50|1748|1747.2|1749.4|1748.4|1749.6|1748.6|1748|1746.8|5278
1609144080000|2020-12-28 08:28:00||1748.6||1748.8||1748.8||1748.6|0
1609144090000|2020-12-28 08:28:10|||||||||150
1609144100000|2020-12-28 08:28:20|1749.8|1749|1751.8|1750.8|1752.2|1751.2|1749.8|1749|597
1609144110000|2020-12-28 08:28:30|1752|1751.4|1752.2|1751.6|1752.2|1751.6|1752|1751.4|592
1609144120000|2020-12-28 08:28:40|1752|1751.4|1752.6|1751.6|1752.8|1752.2|1752|1750.8|579
1609144130000|2020-12-28 08:28:50|1752.4|1751.4|1750.2|1749.6|1752.4|1751.4|1750.2|1749.4|569
1609144140000|2020-12-28 08:29:00|1750|1749.4|1748.6|1748.2|1750.2|1749.4|1748|1747.4|4407
1609144150000|2020-12-28 08:29:10|1748.8|1748.4|1747.8|1747|1748.8|1748.4|1747.8|1746.8|1305
1609144160000|2020-12-28 08:29:20|1748|1747.2|1747|1746.2|1748.2|1747.4|1747|1746|400
1609144170000|2020-12-28 08:29:30|1747.2|1746.4|1747.4|1746.8|1747.6|1747|1746.8|1745.8|2542
1609144180000|2020-12-28 08:29:40|1747.6|1747|1747.4|1746.8|1747.6|1747|1747.4|1746.8|0
1609144190000|2020-12-28 08:29:50|1747.6|1747|1747.8|1747.2|1748.6|1747.6|1747.6|1746.8|1912
1609144200000|2020-12-28 08:30:00|1748|1747.4|1748|1747.2|1748.2|1747.4|1747.8|1747.2|0
1609144210000|2020-12-28 08:30:10|1747.8|1747.4|1749.4|1748.6|1749.8|1748.8|1747.8|1747.2|1332
1609144220000|2020-12-28 08:30:20|1749.2|1748.2|1748.8|1748.4|1749.4|1748.4|1748.8|1748.2|201
1609144230000|2020-12-28 08:30:30|1748.6|1748.2|1748|1747.2|1748.6|1748.2|1747.8|1747.2|312
1609144240000|2020-12-28 08:30:40|1747.8|1747.4|1747.8|1747.2|1748.2|1747.4|1747.8|1747|100
1609144250000|2020-12-28 08:30:50|1748|1747.4|1748|1747.2|1748.2|1747.4|1747.4|1747|35
1609144260000|2020-12-28 08:31:00|1748.2|1747|1747.8|1747|1748.2|1747.4|1747.4|1746.6|7
1609144270000|2020-12-28 08:31:10|1748|1747.2|1748|1747|1748.2|1747.4|1747.8|1747|0
1609144280000|2020-12-28 08:31:20|1747.8|1746.8|1747.4|1746.6|1748|1746.8|1747.4|1746.6|5
1609144290000|2020-12-28 08:31:30|1747.6|1746.8|1749|1748|1749|1748|1747.6|1746.8|201
1609144300000|2020-12-28 08:31:40|1748.8|1747.6|1748.4|1747.6|1749|1747.6|1748.2|1747.6|1300
1609144310000|2020-12-28 08:31:50|1748.6|1747.8|1748.2|1747.8|1749.2|1748.4|1748|1747.6|1740
1609144320000|2020-12-28 08:32:00|1748.6|1748|1748.8|1748|1749|1748.2|1748.6|1747.8|902
1609144330000|2020-12-28 08:32:10|1748.6|1747.8|1748.6|1747.6|1748.6|1747.8|1748.4|1747.6|0
1609144340000|2020-12-28 08:32:20|1748.8|1747.8|1747.4|1746.6|1749.2|1748.4|1747|1746.4|1648
1609144350000|2020-12-28 08:32:30|1747.2|1746.4|1747.6|1746.8|1747.8|1747|1747.2|1746.4|0
1609144360000|2020-12-28 08:32:40|1747.8|1747|1747|1746.6|1748|1747|1747|1746.6|845
1609144370000|2020-12-28 08:32:50|1746.8|1746.4|1749.4|1748.6|1749.4|1748.6|1746.6|1745.8|3509
1609144380000|2020-12-28 08:33:00|1749.2|1748.4|1748.6|1748.2|1749.8|1749|1748.6|1748.2|557
1609144390000|2020-12-28 08:33:10|1748.4|1748|1748.4|1747.6|1748.6|1748|1747.6|1747|2207
1609144400000|2020-12-28 08:33:20|1748.8|1747.8|1749|1748.4|1749.2|1748.4|1748.4|1747.6|513
1609144410000|2020-12-28 08:33:30|1748.8|1748|1747.8|1747|1749|1748.2|1747.8|1747|1134
1609144420000|2020-12-28 08:33:40|1747.6|1747.2|1748|1747.2|1748|1747.4|1747.6|1747|0
1609144430000|2020-12-28 08:33:50|1747.8|1747|1747|1746.2|1747.8|1747|1747|1746.2|2
1609144440000|2020-12-28 08:34:00|1747.2|1746.4|1746.2|1745.2|1747.2|1746.4|1745.4|1744.6|2194
1609144450000|2020-12-28 08:34:10|1746||1746||1746.2||1745.8||363
1609144460000|2020-12-28 08:34:20|1746.2|1745.4|1746.4|1745.6|1746.8|1746|1746.2|1745.4|826
1609144470000|2020-12-28 08:34:30|1746.6|1745.8|1746.8|1746|1747|1746|1746.4|1745.8|0
1609144480000|2020-12-28 08:34:40|1746.6|1745.8|1746.4|1745.6|1746.6|1745.8|1746.4|1745.6|0
1609144490000|2020-12-28 08:34:50|||||||||150
1609144500000|2020-12-28 08:35:00|1746.2|1745.4|1747.2|1746.6|1747.2|1746.6|1746|1745.2|1550
1609144510000|2020-12-28 08:35:10|1746.8|1746.4|1747|1746.4|1747.2|1746.6|1746|1745.8|5133
1609144520000|2020-12-28 08:35:20|1747.2||1747||1747.2||1747||0
1609144530000|2020-12-28 08:35:30|1746.8|1746.2|1747|1746.2|1747|1746.2|1746.8|1746|310
1609144540000|2020-12-28 08:35:40|1746.8|1746.4|1746.4|1745.6|1747.2|1746.4|1746.4|1745.6|0
1609144550000|2020-12-28 08:35:50|1746.8|1745.8|1746.6|1745.8|1747|1746|1746.6|1745.8|1780
1609144560000|2020-12-28 08:36:00|1746.2|1745.6|1745.4|1744.4|1746.2|1745.6|1745.4|1744.4|460
1609144570000|2020-12-28 08:36:10|1745.6|1744.6|1745.6|1744.8|1745.8|1745|1745.4|1744.4|601
1609144580000|2020-12-28 08:36:20|1745.4|1744.6|1745.8|1745|1746|1745.2|1745.2|1744.4|0
1609144590000|2020-12-28 08:36:30|1745.6|1744.8|1745.4|1744.6|1745.6|1744.8|1745.4|1744.4|12
1609144600000|2020-12-28 08:36:40|1745.8|1744.8|1745.8|1744.8|1745.8|1744.8|1745.4|1744.6|0
1609144610000|2020-12-28 08:36:50|1745.6|1745|1745.2|1744.6|1745.8|1745.2|1745.2|1744.4|601
1609144620000|2020-12-28 08:37:00|1745|1744.4|1744.4|1743.8|1745|1744.4|1744|1743.6|5983
1609144630000|2020-12-28 08:37:10|1744.2|1743.6|1744.2|1743.6|1744.2|1743.6|1744|1743.6|541
1609144640000|2020-12-28 08:37:20|1744|1743.2|1743.8|1743|1744|1743.2|1743.4|1742.8|776
1609144650000|2020-12-28 08:37:30|1743.4|1742.6|1743.2|1742.6|1743.4|1742.6|1743|1742.2|5579
1609144660000|2020-12-28 08:37:40|1743|1742.4|1742.2|1741.4|1743|1742.4|1742.2|1741.2|566
1609144670000|2020-12-28 08:37:50|1742|1741.2|1741.4|1740.6|1742|1741.2|1741|1740.2|4110
1609144680000|2020-12-28 08:38:00|1741.6|1740.8|1741.2|1740.6|1741.6|1740.8|1741.2|1740.6|79
1609144690000|2020-12-28 08:38:10|1741.4|1740.8|1741.4|1740.6|1741.4|1741|1741.2|1740.6|560
1609144700000|2020-12-28 08:38:20|1741||1741||1741||1741||0
1609144710000|2020-12-28 08:38:30|1741.4|1740.8|1741|1740.4|1741.4|1740.8|1741|1740.4|591
1609144720000|2020-12-28 08:38:40|1740.8|1740.2|1740.4|1740|1741.2|1740.2|1740.4|1740|465
1609144730000|2020-12-28 08:38:50|1740.6|1740.2|1740.8|1740.2|1741|1740.2|1740.6|1740|0
1609144740000|2020-12-28 08:39:00|1741|1740.4|1739.8|1739.4|1741.2|1740.4|1739.4|1739|3733
1609144750000|2020-12-28 08:39:10|1740|1739.6|1741|1740.4|1741|1740.4|1739.8|1739.4|2460
1609144760000|2020-12-28 08:39:20|1741.2|1740.6|1741.2|1740.6|1741.4|1741|1741|1740.4|666
1609144770000|2020-12-28 08:39:30|1741.4|1740.8|1742.2|1741.2|1742.6|1742|1741.2|1740.8|3400
1609144780000|2020-12-28 08:39:40|1742|1741.4|1742.2|1741.6|1742.6|1741.6|1741.8|1741.4|560
1609144790000|2020-12-28 08:39:50|1742|1741.4|1740.4|1739.4|1742.2|1741.6|1740.4|1739.2|776
1609144800000|2020-12-28 08:40:00|1740|1739.6|1740|1739|1740.4|1739.6|1740|1738.8|909
1609144810000|2020-12-28 08:40:10|1739.8|1738.8|1741.2|1740.2|1741.2|1740.2|1739.2|1738.8|632
1609144820000|2020-12-28 08:40:20|1740.8|1740|1740.2|1739.4|1741.2|1740|1739.4|1738.8|2676
1609144830000|2020-12-28 08:40:30|1740|1739.6|1740.2|1739.6|1740.2|1739.6|1740|1739.4|1698
1609144840000|2020-12-28 08:40:40|1740|1739.4|1739|1738.2|1740|1739.4|1738|1737|6139
1609144850000|2020-12-28 08:40:50|1738.8|1738|1739.2|1738.4|1739.2|1738.4|1738.4|1737.8|0
1609144860000|2020-12-28 08:41:00|1739.6|1738.6|1738.2|1737.2|1739.6|1738.8|1738.2|1737.2|375
1609144870000|2020-12-28 08:41:10|1738|1737.8|1738.4|1737.2|1738.4|1737.8|1737.8|1737.2|400
1609144880000|2020-12-28 08:41:20|1738.6|1737.4|1738.2|1737.2|1738.8|1738|1738|1737.2|147
1609144890000|2020-12-28 08:41:30|1738|1737|1738|1737.2|1738.2|1737.2|1737.8|1737|1140
1609144900000|2020-12-28 08:41:40|1737.8|1737|1737.8|1737|1737.8|1737|1737.8|1737|0
1609144910000|2020-12-28 08:41:50|1737.4|1736.4|1737|1736.4|1737.4|1736.4|1736.8|1736.4|1000
1609144920000|2020-12-28 08:42:00|1736.8|1736.6|1736.6|1735.4|1736.8|1736.6|1736.2|1735.4|450
1609144930000|2020-12-28 08:42:10|1736.4|1735.8|1737.8|1736.8|1738.6|1737.6|1736.4|1735.6|1391
1609144940000|2020-12-28 08:42:20|1737.6|1736.6|1738|1737|1738.4|1737.4|1737.4|1736.6|120
1609144950000|2020-12-28 08:42:30|1737.8|1737.2|1738|1737.4|1738|1737.4|1737.8|1737.2|1000
1609144960000|2020-12-28 08:42:40|1737.8|1737.6|1738.4|1737.6|1738.4|1737.8|1737.8|1737.6|202
1609144970000|2020-12-28 08:42:50|1738.2|1738|1739.2|1738.6|1739.2|1738.6|1738.2|1738|494
1609144980000|2020-12-28 08:43:00|1739.4|1739.2|1738.8|1738|1739.6|1739.2|1738.8|1738|1323
1609144990000|2020-12-28 08:43:10|1738.4|1737.8|1738|1737.2|1738.4|1738|1738|1737.2|7753
1609145000000|2020-12-28 08:43:20|1737.8|1737|1737.2|1736.4|1737.8|1737|1737|1736.2|601
1609145010000|2020-12-28 08:43:30|1737.4|1736.6|1737.4|1736.4|1737.4|1737|1737.2|1736.2|600
1609145020000|2020-12-28 08:43:40|1737.2|1736|1737.4|1736.8|1737.4|1736.8|1736.8|1736|301
1609145030000|2020-12-28 08:43:50|1737.2|1736.6|1737.2|1736|1737.4|1736.8|1736.8|1736|1164
1609145040000|2020-12-28 08:44:00|1737.4|1736.2|1738.2|1737.4|1738.4|1737.6|1737.4|1736.2|437
1609145050000|2020-12-28 08:44:10|1738.4|1737.6|1738.2|1737.8|1738.4|1737.8|1738.2|1737.6|2200
1609145060000|2020-12-28 08:44:20|1738|1737.2|1738.4|1737.8|1738.4|1737.8|1737.8|1737.2|144
1609145070000|2020-12-28 08:44:30|1738.6|1738|1738|1737.2|1739.2|1738.4|1738|1737.2|694
1609145080000|2020-12-28 08:44:40||1737||1737.2||1737.2||1737|456
1609145100000|2020-12-28 08:45:00|1738.2|1737.4|1738|1737.4|1738.6|1738|1738|1737.4|0
1609145110000|2020-12-28 08:45:10|1737.8|1737.2|1738|1737.2|1738|1737.2|1737.6|1737|10
1609145120000|2020-12-28 08:45:20|1738.4|1737.4|1738|1737.6|1738.4|1737.6|1738|1737.4|200
1609145130000|2020-12-28 08:45:30|1738.2|1737.8|1737.6|1737|1738.2|1737.8|1737.6|1736.8|218
1609145140000|2020-12-28 08:45:40|1737.2|1737.2|1738|1737.2|1738|1737.2|1737.2|1737|3526
1609145150000|2020-12-28 08:45:50|1738.4|1737.4|1738|1737.4|1738.4|1737.6|1738|1737.4|0
1609145160000|2020-12-28 08:46:00|1737.8|1737.2|1737.6|1736.8|1737.8|1737.2|1737.6|1736.6|301
1609145170000|2020-12-28 08:46:10|1737.4|1736.6|1736.4|1735.8|1737.4|1736.6|1736.4|1735.8|516
1609145180000|2020-12-28 08:46:20|1736.8|1736|1736.8|1736|1737.2|1736.2|1736.8|1735.8|0
1609145190000|2020-12-28 08:46:30|1737|1736.2|1736.8|1736.4|1737.2|1736.4|1736.8|1736.2|300
1609145200000|2020-12-28 08:46:40|1737|1736.2|1737.2|1736.2|1737.2|1736.4|1736.8|1736|400
1609145210000|2020-12-28 08:46:50|1736.8|1735.8|1736.8|1735.8|1737.2|1736|1736.2|1735.4|0
1609145220000|2020-12-28 08:47:00||1736||1735.8||1736.2||1735.8|0
1609145230000|2020-12-28 08:47:10|1736.6|1735.6|1736.8|1735.8|1736.8|1735.8|1736.4|1735.4|0
1609145240000|2020-12-28 08:47:20|1736.6|1736|1736.8|1736.2|1736.8|1736.2|1736.6|1735.8|580
1609145250000|2020-12-28 08:47:30||1736.4||1736.4||1736.4||1736.4|0
1609145260000|2020-12-28 08:47:40|1737.2|1736.6|1738|1737.2|1738|1737.2|1737.2|1736.6|1041
1609145280000|2020-12-28 08:48:00|1738.2|1737.6|1739.2|1738.6|1739.2|1738.6|1738.2|1737.2|502
1609145290000|2020-12-28 08:48:10|1739.4|1738.8|1738.6|1738.2|1739.8|1739|1738.6|1738.2|5652
1609145300000|2020-12-28 08:48:20|1738.8|1738|1738.2|1737.6|1738.8|1738|1738.2|1737.4|418
1609145310000|2020-12-28 08:48:30|1738.4|1737.4|1738.6|1737.6|1738.6|1737.6|1738.4|1737.2|0
1609145320000|2020-12-28 08:48:40|1738.4|1737.8|1738.8|1738|1738.8|1738|1738.4|1737.8|28
1609145330000|2020-12-28 08:48:50|1738.6|1738.2|1738.2|1737.4|1738.8|1738.2|1738.2|1737.4|0
1609145340000|2020-12-28 08:49:00|1738.4|1737.6|1738.8|1737.8|1738.8|1737.8|1738.4|1737.4|138
1609145350000|2020-12-28 08:49:10|1738.6|1737.6|1738|1737.4|1738.8|1737.6|1737.6|1737.4|1814
1609145360000|2020-12-28 08:49:20|1738.2|1737.6|1738.6|1737.6|1738.6|1737.8|1738.2|1737.6|57
1609145370000|2020-12-28 08:49:30|1738.8|1737.8|1738.6|1738|1738.8|1738|1738.4|1737.6|0
1609145380000|2020-12-28 08:49:40|1738.4|1738.2|1738.8|1738.2|1738.8|1738.2|1738.4|1738|210
1609145390000|2020-12-28 08:49:50||1738.4||1738.2||1738.4||1738.2|0
1609145400000|2020-12-28 08:50:00|1738.6|1738.4|1738.8|1738.2|1738.8|1738.4|1738.4|1738|132
1609145410000|2020-12-28 08:50:10|1738.6||1738.6||1738.8||1738.6||0
1609145420000|2020-12-28 08:50:20|1738.4|1738|1737.8|1737.4|1738.4|1738|1737.8|1737.4|297
1609145430000|2020-12-28 08:50:30|1737.6|1737|1737|1736.4|1737.8|1737|1736.2|1736|2045
1609145450000|2020-12-28 08:50:50|1736.8|1736.2|1736.2|1735.8|1736.8|1736.2|1736.2|1735.6|3861
1609145460000|2020-12-28 08:51:00|1736|1735.4|1735.8|1735.2|1736|1735.4|1735.8|1735.2|273
1609145470000|2020-12-28 08:51:10|1735.6|1735|1734.8|1734.4|1735.8|1735|1734.8|1734.4|1274
1609145480000|2020-12-28 08:51:20|1734.6|1734.2|1734|1733|1734.6|1734.2|1733.6|1732.8|0
1609145490000|2020-12-28 08:51:30|1733.8|1732.6|1734|1733.2|1734|1733.6|1732.8|1732.2|3811
1609145500000|2020-12-28 08:51:40|1733.8|1733|1733.8|1733|1734|1733.2|1733.6|1732.8|250
1609145510000|2020-12-28 08:51:50|1733.6|1733.2|1733.4|1732.8|1733.8|1733.2|1733.4|1732.6|25
1609145520000|2020-12-28 08:52:00|1733.2|1733|1733.4|1732.8|1733.4|1733|1733.2|1732.8|20
1609145530000|2020-12-28 08:52:10|1733.2|1732.6|1733.4|1732.8|1733.4|1732.8|1733|1732.4|0
1609145540000|2020-12-28 08:52:20|1733.2|1732.6|1733.4|1733|1733.6|1733.4|1733.2|1732.6|1684
1609145550000|2020-12-28 08:52:30|1733.6|1732.8|1734|1733.2|1734.2|1733.4|1733.6|1732.8|1189
1609145560000|2020-12-28 08:52:40|1733.8|1732.8|1732.8|1732.2|1733.8|1732.8|1732.8|1732.2|391
1609145570000|2020-12-28 08:52:50|1733|1732.4|1733.8|1733.2|1733.8|1733.2|1733|1732.4|593
1609145580000|2020-12-28 08:53:00|1734.2|1733.4|1734|1733.8|1734.8|1734.4|1734|1733.2|6554
1609145590000|2020-12-28 08:53:10|1734.2|1733.6|1734.4|1733.6|1734.4|1733.8|1734.2|1733.4|780
1609145600000|2020-12-28 08:53:20|1734.2|1733.8|1734.8|1734.6|1734.8|1734.6|1734.2|1733.6|1192
1609145610000|2020-12-28 08:53:30|1735.2|1734.4|1736.2|1735.6|1736.2|1735.6|1735|1734|1304
1609145620000|2020-12-28 08:53:40|1736|1735.4|1736.2|1735.2|1736.4|1735.6|1735.6|1734.8|0
1609145630000|2020-12-28 08:53:50|1736|1735|1735.6|1734.8|1736|1735|1735.2|1734.6|0
1609145640000|2020-12-28 08:54:00||1734.6||1734.6||1734.6||1734.6|0
1609145650000|2020-12-28 08:54:10|1735.8|1734.8|1735.8|1735|1736|1735.4|1735.8|1734.6|1148
1609145660000|2020-12-28 08:54:20|1736.2|1735.2|1736.4|1735.8|1736.4|1736|1736.2|1735.2|625
1609145670000|2020-12-28 08:54:30|1736|1735.6|1736.8|1736.4|1737|1736.4|1736|1735.6|577
1609145680000|2020-12-28 08:54:40|1736.6|1736|1736.6|1736|1736.6|1736.4|1736.4|1736|1140
1609145690000|2020-12-28 08:54:50|1736.4|1736.2|1737.6|1737.2|1737.6|1737.2|1736.2|1736.2|2187
1609145700000|2020-12-28 08:55:00|1737.8|1737.4|1737.6|1736.8|1738|1737.8|1737.4|1736.6|989
1609145710000|2020-12-28 08:55:10|1737.4|1736.4|1736.8|1736.2|1737.4|1736.6|1736.8|1736.2|125
1609145720000|2020-12-28 08:55:20||1736||1736||1736||1735.8|0
1609145730000|2020-12-28 08:55:30|1737.2|1736.2|1737.6|1737|1737.6|1737|1737.2|1736|391
1609145740000|2020-12-28 08:55:40|1737.2|1736.8|1737.6|1737|1737.6|1737|1737.2|1736.6|0
1609145750000|2020-12-28 08:55:50|1737.4|1736.8|1737.4|1736.8|1737.4|1737|1737.4|1736.8|300
1609145760000|2020-12-28 08:56:00|1737|1736.6|1737.4|1736.6|1737.4|1736.6|1737|1736.4|0
1609145770000|2020-12-28 08:56:10|1737|1736.4|1736.6|1735.8|1737|1736.4|1736.6|1735.8|223
1609145780000|2020-12-28 08:56:20|1736.4||1736.2||1736.4||1736.2||0
1609145790000|2020-12-28 08:56:30|1736|1735.6|1736|1735.6|1736|1735.6|1736|1735.6|0
1609145800000|2020-12-28 08:56:40|1735.8|1735.2|1735.8|1735.2|1736|1735.6|1735.4|1734.8|965
1609145810000|2020-12-28 08:56:50|1736|1735.4|1736.2|1735.6|1736.4|1735.8|1736|1735.4|320
1609145820000|2020-12-28 08:57:00|1736|1735.8|1737.8|1737.2|1737.8|1737.2|1736|1735.8|1766
1609145830000|2020-12-28 08:57:10|1738|1737.4|1738.2|1737.4|1738.6|1738|1737.8|1737.2|1365
1609145840000|2020-12-28 08:57:20|1738.8|1737.6|1739.6|1738.8|1739.8|1739.6|1738.8|1737.4|6319
1609145850000|2020-12-28 08:57:30|1739.4|1738.6|1738.6|1738|1739.4|1738.8|1738.6|1738|806
1609145860000|2020-12-28 08:57:40|1738.4|1738.2|1739|1738.2|1739.4|1738.6|1738.2|1738.2|600
1609145870000|2020-12-28 08:57:50|1738.8|1738|1738.4|1738|1738.8|1738.2|1738.4|1738|0
1609145880000|2020-12-28 08:58:00|1738.2|1737.8|1737.8|1737.2|1738.4|1737.8|1737.8|1737.2|501
1609145890000|2020-12-28 08:58:10|1738.2|1737.4|1738.6|1737.8|1738.8|1738.2|1738.2|1737.2|824
1609145900000|2020-12-28 08:58:20|1738|1737.6|1737.4|1737|1738.6|1737.6|1737.4|1736.8|1484
1609145910000|2020-12-28 08:58:30|1737.6|1737.2|1738|1737.6|1738.2|1737.6|1737.6|1737|0
1609145920000|2020-12-28 08:58:40|1737.8|1737.4|1738|1737.4|1738|1737.6|1737.8|1737.2|0
1609145930000|2020-12-28 08:58:50|1737.8|1737.6|1737.8|1737.2|1738|1737.6|1737.2|1736.6|772
1609145940000|2020-12-28 08:59:00|1738|1737.4|1737.8|1737|1738|1737.4|1737.8|1737|0
1609145950000|2020-12-28 08:59:10|1737.6|1736.8|1737.4|1736.6|1737.6|1737|1737|1736.4|0
1609145960000|2020-12-28 08:59:20|1737.2|1736.8|1736.6|1736.2|1737.2|1736.8|1736.6|1736.2|318
1609145970000|2020-12-28 08:59:30|1737|1736.4|1737|1736.2|1737.2|1736.8|1736.6|1736|656
1609145980000|2020-12-28 08:59:40|1736.8|1736.4|1736.8|1736.2|1736.8|1736.6|1736.8|1736.2|400
1609145990000|2020-12-28 08:59:50|1737|1736.4|1737.8|1737.2|1738.2|1737.4|1736.8|1736.2|2788
1609146010000|2020-12-28 09:00:10|1737.6|1737|1737.8|1737.2|1737.8|1737.2|1737.6|1737|150
1609146020000|2020-12-28 09:00:20|||||||||31
1609146030000|2020-12-28 09:00:30|1738.2|1737.4|1737.8|1737.6|1738.4|1738|1737.8|1737.2|6290
1609146040000|2020-12-28 09:00:40|1737.6|1737.4|1737.2|1736.6|1737.6|1737.4|1737.2|1736.6|414
1609146050000|2020-12-28 09:00:50|1737.4|1736.8|1737|1736.4|1737.4|1736.8|1737|1736.4|14
1609146060000|2020-12-28 09:01:00|1736.8|1736.6|1737|1736.4|1737|1736.6|1736.8|1736.4|400
1609146070000|2020-12-28 09:01:10|1736.8|1736.2|1736.4|1735.8|1737|1736.2|1736.4|1735.6|396
1609146080000|2020-12-28 09:01:20|1736.6|1736|1736.4|1735.8|1736.6|1736|1736.4|1735.8|0
1609146090000|2020-12-28 09:01:30|1736.2|1735.4|1736.8|1736.2|1737|1736.6|1736|1735.4|1185
1609146100000|2020-12-28 09:01:40|1736.6|1736|1736.4|1736|1736.6|1736.2|1736.2|1736|140
1609146110000|2020-12-28 09:01:50|1736.8|1736.2|1736.8|1736.2|1736.8|1736.2|1736.6|1736|1914
1609146120000|2020-12-28 09:02:00|1736.6|1736.4|1736.4|1736|1736.8|1736.4|1736.2|1736|377
1609146130000|2020-12-28 09:02:10|1736.2|1735.8|1736.2|1735.4|1736.6|1735.8|1736.2|1735.4|56
1609146140000|2020-12-28 09:02:20|1736|1735.6|1735.4|1734.6|1736|1735.6|1735.4|1734.4|1600
1609146150000|2020-12-28 09:02:30|1735.6|1734.8|1735.4|1735|1735.6|1735|1735.4|1734.8|0
1609146160000|2020-12-28 09:02:40|1735.2|1734.6|1735.2|1734.4|1735.2|1734.6|1735.2|1734.4|202
1609146180000|2020-12-28 09:03:00|1735|1734.6|1735.4|1734.8|1735.4|1735.2|1735|1734.6|254
1609146210000|2020-12-28 09:03:30|1735.2|1734.4|1735.2|1734.4|1735.2|1734.4|1735|1734.4|202
1609146220000|2020-12-28 09:03:40|1735|1734.6|1735|1734.4|1735|1734.8|1735|1734.4|0
1609146230000|2020-12-28 09:03:50|1735.2|1734.6|1735.8|1735.2|1736.2|1735.6|1735.2|1734.4|2862
1609146240000|2020-12-28 09:04:00|1735.6|1735.4|1735.6|1735|1735.8|1735.4|1735.6|1735|184
1609146250000|2020-12-28 09:04:10|1735.8|1735.2|1735.6|1735|1735.8|1735.4|1735.4|1735|605
1609146260000|2020-12-28 09:04:20|1735.4|1735.2|1735|1734.4|1735.4|1735.2|1735|1734.4|275
1609146270000|2020-12-28 09:04:30|1735.2|1734.6|1735|1734.6|1735.2|1734.8|1735|1734.4|714
1609146280000|2020-12-28 09:04:40|1735.2|1734.8|1735.2|1734.6|1735.4|1735.2|1735.2|1734.4|490
1609146290000|2020-12-28 09:04:50|1735.4|1734.8|1735.6|1735|1736|1735.4|1735.4|1734.8|482
1609146300000|2020-12-28 09:05:00|1735.4|1734.8|1735.2|1734.6|1735.4|1734.8|1735.2|1734.6|0
1609146310000|2020-12-28 09:05:10|1735|1734.4|1735.4|1734.8|1735.6|1735|1734.4|1734|120
1609146320000|2020-12-28 09:05:20|1735.6|1735|1735.6|1735|1735.6|1735.2|1735.4|1734.6|50
1609146330000|2020-12-28 09:05:30|1736|1735.2|1736|1735.4|1736.2|1735.6|1735.8|1735.2|201
1609146340000|2020-12-28 09:05:40|1736.2||1736||1736.2||1735.8||89
1609146350000|2020-12-28 09:05:50|1736.2|1735.6|1735.8|1735.2|1736.2|1735.6|1735.8|1735.2|167
1609146360000|2020-12-28 09:06:00|1735.6|1735|1735.2|1734.6|1735.6|1735.2|1735|1734.6|399
1609146370000|2020-12-28 09:06:10|1735|1734.8|1735|1734.6|1735|1734.8|1734.8|1734.4|382
1609146380000|2020-12-28 09:06:20|1735.2|1734.8|1735|1734.4|1735.2|1734.8|1735|1734.4|492
1609146390000|2020-12-28 09:06:30|1734.8|1734.2|1735|1734.4|1735|1734.4|1734.6|1734.2|382
1609146400000|2020-12-28 09:06:40||1734.2||1734.2||1734.2||1734|0
1609146410000|2020-12-28 09:06:50|1734.8||1734.6||1734.8||1734.6||99
1609146420000|2020-12-28 09:07:00|1734.4|1734|1734|1733.4|1734.4|1734|1733.6|1733.4|2311
1609146430000|2020-12-28 09:07:10|1733.8||1733.8||1734||1733.8||1005
1609146440000|2020-12-28 09:07:20||1733.6||1733.6||1733.6||1733.6|130
1609146450000|2020-12-28 09:07:30||1733.4||1733.4||1733.4||1733.4|0
1609146460000|2020-12-28 09:07:40|1734.4|1733.6|1734.4|1734|1734.6|1734|1734.4|1733.6|1055
1609146470000|2020-12-28 09:07:50|1734.6|1734.2|1735.2|1734.4|1735.6|1734.8|1734.6|1734.2|1696
1609146480000|2020-12-28 09:08:00|1735.4|1734.6|1736.2|1735.6|1736.2|1735.6|1735.4|1734.6|600
1609146490000|2020-12-28 09:08:10|1736.4||1736.4||1736.4||1736.4||0
1609146500000|2020-12-28 09:08:20|1736.6|1736|1735.8|1735.2|1736.8|1736.4|1735.8|1735.2|2138
1609146510000|2020-12-28 09:08:30||1735.4||1735||1735.4||1735|0
1609146520000|2020-12-28 09:08:40|1735.4|1735.2|1734.2|1733.8|1735.4|1735.2|1734|1733.6|2211
1609146530000|2020-12-28 09:08:50|1734|1733.6|1734|1733.4|1734.2|1733.6|1734|1733.4|400
1609146540000|2020-12-28 09:09:00|1733.8|1733.6|1734|1733.6|1734|1733.6|1733.8|1733.4|400
1609146550000|2020-12-28 09:09:10|1734.2|1733.8|1735|1734.2|1735|1734.4|1734.2|1733.8|1076
1609146560000|2020-12-28 09:09:20|1735.2|1734.4|1735|1734.4|1735.2|1734.6|1735|1734.4|0
1609146580000|2020-12-28 09:09:40|1734.8|1734.2|1733.2|1732.4|1734.8|1734.2|1732.8|1732.4|3059
1609146590000|2020-12-28 09:09:50||1732.6||1732.4||1732.6||1732.4|0
1609146600000|2020-12-28 09:10:00|1733.4|1732.6|1734|1733.2|1734.2|1733.6|1733.4|1732.6|703
1609146610000|2020-12-28 09:10:10|1733.8|1733|1734.2|1733.6|1734.2|1733.6|1733.6|1733|0
1609146630000|2020-12-28 09:10:30|1734|1733.2|1734.2|1733.6|1734.2|1733.6|1734|1733.2|0
1609146640000|2020-12-28 09:10:40|1734|1733.4|1734|1733.2|1734.2|1733.4|1734|1733.2|0
1609146650000|2020-12-28 09:10:50|1733.6|1733|1733.4|1732.8|1734|1733|1733.2|1732.4|630
1609146660000|2020-12-28 09:11:00|1733.2|1732.6|1733.2|1732.8|1733.2|1732.8|1733.2|1732.6|0
1609146670000|2020-12-28 09:11:10|1733.6|1733|1735|1734.2|1735|1734.2|1733.6|1732.8|920
1609146680000|2020-12-28 09:11:20|1734.8|1734|1734.6|1733.8|1734.8|1734|1734.4|1733.8|26
1609146690000|2020-12-28 09:11:30|1734.4||1734.6||1734.6||1734.4||114
1609146700000|2020-12-28 09:11:40|1734.4|1733.6|1734.2|1733.8|1734.4|1733.8|1734.2|1733.6|0
1609146710000|2020-12-28 09:11:50|1734|1733.6|1733.8|1733.2|1734.2|1733.6|1733.8|1733.2|493
1609146720000|2020-12-28 09:12:00|1734|1733.4|1734.4|1733.6|1735|1734.6|1734|1733.2|1432
1609146730000|2020-12-28 09:12:10|1734.8|1733.8|1734.8|1734.2|1735.2|1734.6|1734.6|1733.8|655
1609146740000|2020-12-28 09:12:20|1734.6|1733.8|1734.8|1734.2|1734.8|1734.2|1734.2|1733.6|202
1609146750000|2020-12-28 09:12:30|1734.6|1734|1734.8|1734.2|1734.8|1734.2|1734.6|1734|0
1609146760000|2020-12-28 09:12:40|1734.6|1734|1734.8|1734.2|1734.8|1734.2|1734.6|1734|0
1609146770000|2020-12-28 09:12:50|1734.6|1734|1734.8|1734.2|1734.8|1734.2|1734.6|1734|0
1609146780000|2020-12-28 09:13:00|1734.6|1734|1736|1735.6|1736.2|1735.6|1734.4|1734|662
1609146790000|2020-12-28 09:13:10|1735.8|1735.2|1734.8|1734.2|1735.8|1735.2|1734.6|1734|1679
1609146800000|2020-12-28 09:13:20|1734.6|1734|1734.6|1734|1734.6|1734|1734.6|1734|0
1609146810000|2020-12-28 09:13:30|1734.4|1734.2|1734.4|1733.4|1734.4|1734.2|1734|1733.4|216
1609146820000|2020-12-28 09:13:40|1734.2|1733.6|1734.2|1733.4|1734.2|1733.8|1734|1733.4|0
1609146830000|2020-12-28 09:13:50|1734.4|1733.6|1734.2|1733.4|1734.6|1734|1734.2|1733.4|0
1609146840000|2020-12-28 09:14:00|1734.6|1733.6|1734.6|1733.8|1734.6|1734|1734.6|1733.6|227
1609146850000|2020-12-28 09:14:10|1734.8|1734|1735.4|1734.6|1735.6|1735|1734.8|1734|0
1609146860000|2020-12-28 09:14:20|1735.6|1734.8|1735.2|1734.6|1735.6|1735|1735|1734.2|1700
1609146870000|2020-12-28 09:14:30|1735||1735.4||1735.6||1734.8||0
1609146880000|2020-12-28 09:14:40|1735.2|1734.4|1735|1734.2|1735.2|1734.6|1735|1734.2|0
1609146890000|2020-12-28 09:14:50|1735.2|1734.4|1735.2|1735|1735.2|1735|1735.2|1734.4|138
1609146900000|2020-12-28 09:15:00|1735.4|1735.2|1736|1735.6|1736|1735.6|1735.4|1735|336
1609146910000|2020-12-28 09:15:10|1735.8|1735.4|1735.4|1735|1736|1735.4|1735.4|1734.8|779
1609146920000|2020-12-28 09:15:20|1735.2|1734.8|1735.8|1735|1735.8|1735.2|1735.2|1734.6|200
1609146930000|2020-12-28 09:15:30|1736|1735.2|1736|1735.4|1736|1735.6|1736|1735.2|189
1609146940000|2020-12-28 09:15:40||1735.6||1735.6||1735.8||1735.6|787
1609146950000|2020-12-28 09:15:50|1736.4|1735.8|1736|1735.6|1736.6|1736|1735.8|1735.6|2590
1609146970000|2020-12-28 09:16:10|1735.8|1735.4|1735.2|1734.6|1736|1735.4|1735.2|1734.6|432
1609146980000|2020-12-28 09:16:20||1734.4||1734.4||1734.4||1734.4|0
1609146990000|2020-12-28 09:16:30||1734.6||1734.6||1734.6||1734.6|0
1609147010000|2020-12-28 09:16:50|1735|1734.2|1734.8|1734.2|1735|1734.2|1734.6|1734|202
1609147020000|2020-12-28 09:17:00|1734.6|1734|1734.6|1734|1734.8|1734.2|1734.6|1734|500
1609147040000|2020-12-28 09:17:20|1734.4|1733.8|1734.4|1733.8|1734.6|1734.2|1733.8|1733.4|1205
1609147050000|2020-12-28 09:17:30|1734.2|1733.6|1734|1733.4|1734.2|1733.6|1734|1733.4|344
1609147070000|2020-12-28 09:17:50|1734.2|1733.6|1734.4|1733.6|1735.2|1734.6|1734.2|1733.6|4010
1609147080000|2020-12-28 09:18:00|1734.2|1733.4|1734.6|1734.2|1734.6|1734.2|1733.8|1733.4|493
1609147090000|2020-12-28 09:18:10|1734.8|1734.4|1734.8|1734.2|1735|1734.4|1734.8|1734.2|0
1609147100000|2020-12-28 09:18:20|1735|1734.4|1735.2|1734.4|1735.4|1734.4|1735|1734.2|600
1609147110000|2020-12-28 09:18:30|1735.4|1734.8|1735.4|1734.8|1735.4|1734.8|1735.4|1734.6|720
1609147120000|2020-12-28 09:18:40|1735.2|1734.6|1735.4|1734.8|1735.4|1734.8|1735.2|1734.4|920
1609147130000|2020-12-28 09:18:50|1735.2|1734.6|1735.4|1735.2|1735.4|1735.2|1735.2|1734.4|199
1609147140000|2020-12-28 09:19:00|1735.2|1735|1735.4|1735|1735.4|1735.2|1735.2|1734.8|3162
1609147160000|2020-12-28 09:19:20|1735.6|1735.2|1735.8|1735.2|1736|1735.4|1735.6|1735.2|40
1609147170000|2020-12-28 09:19:30|1736|1735.4|1735.8|1735.4|1736|1735.4|1735.8|1735.2|59
1609147190000|2020-12-28 09:19:50|1736|1735.6|1734.8|1734.2|1736.4|1736|1734.8|1734.2|9925
1609147200000|2020-12-28 09:20:00|1735.2|1734.4|1735.6|1735|1735.8|1735.2|1735.2|1734.2|593
1609147210000|2020-12-28 09:20:10|1735.8|1735.2|1735.6|1735|1736|1735.2|1735.6|1734.8|14
1609147220000|2020-12-28 09:20:20|1735.4|1734.8|1735.2|1734.6|1735.4|1734.8|1735|1734.4|457
1609147230000|2020-12-28 09:20:30|1735|1734.4|1734.4|1733.8|1735.2|1734.4|1734.2|1733.8|3968
1609147240000|2020-12-28 09:20:40|1734|1734|1734|1733.4|1734.6|1734.4|1733.8|1733.4|650
1609147250000|2020-12-28 09:20:50|1733.8|1733|1733.2|1732.8|1733.8|1733|1733.2|1732.8|565
1609147260000|2020-12-28 09:21:00|1733.4||1733.2||1733.4||1733.2||0
1609147270000|2020-12-28 09:21:10|1733|1732.6|1732.8|1732.6|1733|1732.6|1732.8|1732.6|514
1609147280000|2020-12-28 09:21:20|1732.6|1732.4|1732.6|1732|1732.8|1732.4|1732.6|1732|322
1609147290000|2020-12-28 09:21:30|1732.8|1732.2|1732.8|1732.2|1732.8|1732.4|1732.8|1732.2|203
1609147300000|2020-12-28 09:21:40|1732.6|1732|1731.8|1731.2|1732.8|1732.2|1731.8|1731|1456
1609147310000|2020-12-28 09:21:50|1732|1731|1731.6|1731|1732|1731|1731.6|1731|0
1609147320000|2020-12-28 09:22:00|1731.8|1731.2|1731.6|1731|1732|1731.8|1731.4|1731|865
1609147330000|2020-12-28 09:22:10|1731.4|1730.8|1731.4|1730.8|1731.4|1730.8|1731.4|1730.8|0
1609147340000|2020-12-28 09:22:20|1731.6|1731|1731.2|1730.8|1731.8|1731|1731.2|1730.8|0
1609147350000|2020-12-28 09:22:30|1731.4|1731|1731.8|1731.2|1731.8|1731.4|1731.4|1731|508
1609147360000|2020-12-28 09:22:40|1732.2|1731.4|1732.4|1731.8|1732.4|1731.8|1732|1731.4|262
1609147370000|2020-12-28 09:22:50|1732.2|1731.6|1732.2|1731.6|1732.4|1731.8|1731.8|1731.6|100
1609147380000|2020-12-28 09:23:00|1732.4|1731.8|1732.4|1731.8|1732.6|1731.8|1732.4|1731.8|0
1609147390000|2020-12-28 09:23:10|1732.6|1732|1732.4|1731.8|1732.6|1732.4|1732.4|1731.8|458
1609147400000|2020-12-28 09:23:20|1732.6||1732.6||1732.6||1732.6||0
1609147410000|2020-12-28 09:23:30|1732.8|1732|1732.8|1732.2|1733|1732.4|1732.6|1732|0
1609147420000|2020-12-28 09:23:40|1732.4|1732|1733.2|1732.6|1733.2|1732.6|1732|1731.6|1186
1609147430000|2020-12-28 09:23:50|1733.4|1732.8|1733.8|1733.2|1733.8|1733.2|1733.2|1732.8|206
1609147440000|2020-12-28 09:24:00|1734|1733.4|1734.2|1733.6|1734.2|1733.6|1734|1733.4|0
1609147450000|2020-12-28 09:24:10|1734|1733.4|1735.4|1734.8|1736|1735.2|1733.8|1733.4|774
1609147460000|2020-12-28 09:24:20||1734.6||1735||1735||1734.6|5
1609147480000|2020-12-28 09:24:40|1735.2|1734.6|1734.4|1734|1735.4|1734.6|1734.4|1734|781
1609147490000|2020-12-28 09:24:50|1734.6|1734.2|1735.8|1735|1735.8|1735.2|1734.6|1734|1556
1609147500000|2020-12-28 09:25:00|1735.6|1734.8|1735.4|1734.8|1735.8|1735.2|1735.4|1734.8|0
1609147510000|2020-12-28 09:25:10|1735.6|1735|1736|1735.6|1736|1735.6|1735.6|1735|661
1609147520000|2020-12-28 09:25:20|1735.8|1735.4|1735.8|1735.4|1735.8|1735.4|1735.8|1735.2|0
1609147530000|2020-12-28 09:25:30|1736|1735.6|1736.4|1735.8|1737|1736.6|1736|1735.4|2616
1609147540000|2020-12-28 09:25:40|1736|1735.4|1736.2|1735.8|1736.8|1736.2|1735.8|1735.4|444
1609147550000|2020-12-28 09:25:50|1736|1735.6|1736|1735.6|1736|1735.8|1736|1735.6|0
1609147560000|2020-12-28 09:26:00|1736.2|1735.8|1736.2|1735.6|1736.2|1735.8|1736.2|1735.6|0
1609147570000|2020-12-28 09:26:10|1736.4|1735.8|1737.4|1736.8|1737.6|1737|1736.4|1735.6|1897
1609147580000|2020-12-28 09:26:20|1737.6|1736.6|1737.4|1736.6|1737.6|1737|1737.4|1736.6|1712
1609147600000|2020-12-28 09:26:40|1737.2|1736.4|1737|1736.4|1737.2|1736.4|1736.6|1736.4|300
1609147610000|2020-12-28 09:26:50|1736.8|1736.2|1735.4|1734.8|1736.8|1736.2|1735|1734.4|423
1609147620000|2020-12-28 09:27:00|1735.6|1734.6|1735.4|1734.6|1735.6|1735.4|1735|1734.4|833
1609147630000|2020-12-28 09:27:10|1735.2|1734.8|1735.4|1734.8|1735.4|1735|1735.2|1734.6|0
1609147640000|2020-12-28 09:27:20|1735.2|1734.6|1735.4|1734.6|1735.6|1735|1735.2|1734.6|0
1609147650000|2020-12-28 09:27:30|1735.2|1734.8|1735.8|1735|1736|1735.4|1735.2|1734.6|793
1609147660000|2020-12-28 09:27:40|1735.6|1734.8|1734.2|1733.6|1735.6|1734.8|1733.8|1733.2|289
1609147670000|2020-12-28 09:27:50|1734|1733.8|1734.2|1733.6|1734.2|1733.8|1734|1733.6|145
1609147680000|2020-12-28 09:28:00|1734|1733.4|1734.6|1734|1734.6|1734.2|1733.8|1733|233
1609147690000|2020-12-28 09:28:10||1733.8||1734||1734.2||1733.8|158
1609147700000|2020-12-28 09:28:20|1734.4|1734.2|1734.4|1733.8|1734.4|1734.2|1734.4|1733.8|0
1609147710000|2020-12-28 09:28:30|1734.6|1734|1734.4|1733.8|1734.8|1734|1734.4|1733.8|0
1609147720000|2020-12-28 09:28:40|1734.2|1733.6|1734.2|1733.8|1734.2|1733.8|1734.2|1733.4|302
1609147730000|2020-12-28 09:28:50|1734|1733.6|1733.4|1732.8|1734|1733.6|1733.4|1732.8|1182
1609147740000|2020-12-28 09:29:00|1733.2|1732.6|1733.2|1732.4|1733.2|1732.6|1732.8|1732.2|204
1609147750000|2020-12-28 09:29:10|1733|1732.6|1733.2|1732.6|1733.4|1732.8|1733|1732.4|522
1609147760000|2020-12-28 09:29:20|1733.4|1732.8|1733|1732.4|1733.4|1732.8|1733|1732.4|100
1609147770000|2020-12-28 09:29:30|1732.6|1732.2|1732|1731.2|1732.8|1732.2|1732|1731.2|1251
1609147780000|2020-12-28 09:29:40||1731.4||1731.2||1731.6||1731.2|0
1609147790000|2020-12-28 09:29:50|1731.8|1731|1731.4|1731|1731.8|1731|1731.4|1731|0
1609147800000|2020-12-28 09:30:00|1731.6|1731.2|1731.6|1731|1731.8|1731.6|1731.4|1731|1785
1609147830000|2020-12-28 09:30:30|1732|1731.2|1732.8|1732|1732.8|1732.2|1732|1731.2|600
1609147840000|2020-12-28 09:30:40|1732.6|1732.2|1732.6|1732|1732.6|1732.2|1732.4|1732|125
1609147850000|2020-12-28 09:30:50|1732.8|1732.2|1732.4|1732|1733|1732.4|1732.2|1732|1357
1609147860000|2020-12-28 09:31:00|1732.2|1731.8|1732.4|1731.6|1732.6|1732.2|1732|1731.4|1000
1609147870000|2020-12-28 09:31:10|1732.6|1731.8|1732.4|1731.6|1732.8|1732|1732.4|1731.6|0
1609147880000|2020-12-28 09:31:20|1732.2|1731.4|1731.8|1731.2|1732.2|1731.6|1731.8|1731.2|199
1609147890000|2020-12-28 09:31:30|1732|1731.4|1731.6|1731|1732.4|1731.8|1731.6|1731|436
1609147920000|2020-12-28 09:32:00|1731.4||1731.4||1731.4||1731.4||0
1609147930000|2020-12-28 09:32:10|1731.2|1730.8|1730.8|1730.2|1731.4|1730.8|1730.6|1730|3706
1609147940000|2020-12-28 09:32:20|1731|1730.4|1731.2|1730.6|1731.6|1731|1731|1730.4|403
1609147950000|2020-12-28 09:32:30|1731|1730.4|1731.8|1731|1732.2|1731.4|1730.8|1730.2|1010
1609147970000|2020-12-28 09:32:50|1731.6||1731.8||1731.8||1731.6||150
1609147980000|2020-12-28 09:33:00|1731.6|1731.2|1731.8|1731|1731.8|1731.4|1731.4|1731|4
1609147990000|2020-12-28 09:33:10|1731.6||1731.6||1731.6||1731.6||0
1609148000000|2020-12-28 09:33:20|1731.4|1730.8|1731.8|1731|1732.2|1731.8|1731.4|1730.8|1819
1609148010000|2020-12-28 09:33:30|1732|1731.2|1732|1731.4|1732.2|1731.4|1732|1731.2|400
1609148020000|2020-12-28 09:33:40|1731.8|1731.2|1732|1731.4|1732.2|1731.8|1731.8|1731.2|570
1609148030000|2020-12-28 09:33:50|1732.2||1732||1732.2||1732||23
1609148040000|2020-12-28 09:34:00|1732.2|1731.2|1731.8|1731.2|1732.4|1731.2|1731.8|1731.2|0
1609148050000|2020-12-28 09:34:10|1732|1731.6|1732|1731.6|1732|1731.6|1732|1731.4|341
1609148060000|2020-12-28 09:34:20||1731.8||1731.4||1731.8||1731.4|270
1609148070000|2020-12-28 09:34:30|1731.8|1731.2|1731.8|1731|1732|1731.4|1731.8|1731|0
1609148090000|2020-12-28 09:34:50|1731.6|1730.8|1731.6|1731|1731.6|1731|1731.4|1730.8|0
1609148100000|2020-12-28 09:35:00|1731.4|1730.8|1731.6|1731|1731.8|1731.4|1731.4|1730.8|1014
1609148110000|2020-12-28 09:35:10|1731.8|1730.8|1730.8|1730.4|1731.8|1730.8|1730.6|1730.4|3212
1609148120000|2020-12-28 09:35:20|1731|1730.6|1730.2|1729.8|1731.2|1730.8|1730.2|1729.6|1111
1609148130000|2020-12-28 09:35:30|1730.4|1730|1730.8|1730.4|1731|1730.8|1730.2|1729.8|6832
1609148140000|2020-12-28 09:35:40|1731|1730.6|1731|1730.4|1731.6|1731.2|1731|1730.4|1452
1609148150000|2020-12-28 09:35:50|1730.8||1730.8||1730.8||1730.8||100
1609148160000|2020-12-28 09:36:00|1731|1730.6|1731|1730.6|1731|1730.6|1730.8|1730.4|277
1609148170000|2020-12-28 09:36:10|1730.8|1730.4|1731|1730.6|1731|1730.6|1730.6|1730.4|61
1609148180000|2020-12-28 09:36:20|1730.8|1730.4|1731|1730.6|1731|1730.6|1730.6|1730.2|664
1609148190000|2020-12-28 09:36:30|1730.8|1730.8|1730.6|1730|1731|1730.8|1730.2|1729.8|3475
1609148200000|2020-12-28 09:36:40|1730.8|1730.2|1731|1730.4|1731|1730.4|1730.8|1730.2|500
1609148230000|2020-12-28 09:37:10|1730.8|1730.2|1730.2|1729.6|1730.8|1730.2|1730|1729.4|91
1609148250000|2020-12-28 09:37:30|1730|1729.4|1729.8|1729.4|1730|1729.4|1729.8|1729.4|146
1609148260000|2020-12-28 09:37:40|1730.2|1729.6|1729.8|1729.4|1730.2|1729.8|1729.6|1729.4|750
1609148270000|2020-12-28 09:37:50|1729.6|1729.2|1729.8|1729|1729.8|1729.2|1729.4|1728.8|65
1609148280000|2020-12-28 09:38:00|1730|1729.2|1730|1729.4|1730|1729.4|1729.8|1729.2|0
1609148290000|2020-12-28 09:38:10|1729.8|1729.6|1729.8|1729.2|1730.6|1730|1729.8|1729.2|1503
1609148310000|2020-12-28 09:38:30|1729.4|1729|1729.6|1729.2|1729.8|1729.2|1729|1728.6|594
1609148330000|2020-12-28 09:38:50|1730|1729.4|1730.6|1730.2|1730.8|1730.2|1730|1729.4|307
1609148340000|2020-12-28 09:39:00|1730.4|1730|1729.6|1729.2|1730.4|1730|1729.4|1729|402
1609148350000|2020-12-28 09:39:10|1729.4|1729|1728.8|1728.2|1729.6|1729|1728.8|1728.2|105
1609148360000|2020-12-28 09:39:20|1728.6|1728.4|1728.8|1728.2|1728.8|1728.4|1728.6|1728|7
1609148370000|2020-12-28 09:39:30|1728.6|1728|1726.6|1726.2|1728.8|1728.2|1726.6|1726|10561
1609148380000|2020-12-28 09:39:40|1726.4|1726.4|1726.4|1725.6|1726.4|1726.4|1726.4|1725.6|718
1609148390000|2020-12-28 09:39:50|1726.2|1725.8|1726.2|1725.6|1726.2|1726|1726.2|1725.6|0
1609148400000|2020-12-28 09:40:00|1726.4|1725.8|1726.4|1725.8|1726.4|1725.8|1726.4|1725.8|0
1609148410000|2020-12-28 09:40:10|1726.2|1725.4|1725.8|1725.2|1726.2|1725.4|1725.4|1725|3096
1609148420000|2020-12-28 09:40:20|1725.6|1725|1725.8|1725.2|1725.8|1725.2|1725.6|1725|0
1609148430000|2020-12-28 09:40:30|1726|1725.4|1726.2|1725.6|1726.6|1726|1726|1725.2|1724
1609148440000|2020-12-28 09:40:40|1726.4|1725.8|1726.6|1725.6|1726.6|1726|1726.2|1725.6|179
1609148450000|2020-12-28 09:40:50|1726.4|1725.8|1726.2|1725.8|1726.6|1726|1726.2|1725.8|255
1609148460000|2020-12-28 09:41:00|1726.4|1726|1726.4|1725.8|1726.6|1726.2|1726.2|1725.8|861
1609148470000|2020-12-28 09:41:10|1726.2|1725.6|1727.4|1726.6|1727.4|1726.6|1726.2|1725.6|950
1609148480000|2020-12-28 09:41:20|1727.6|1726.8|1727.2|1726.8|1727.6|1727|1727.2|1726.8|66
1609148490000|2020-12-28 09:41:30|1727.4|1727|1727.6|1727.2|1727.6|1727.2|1727.4|1727|229
1609148510000|2020-12-28 09:41:50|1727.4|1726.8|1726.8|1726.4|1727.6|1726.8|1726.6|1726.2|2873
1609148520000|2020-12-28 09:42:00|1726.6|1726.2|1726.6|1726.2|1726.6|1726.2|1726.4|1726.2|69
1609148530000|2020-12-28 09:42:10|1726.8|1726.4|1727.4|1726.8|1727.4|1726.8|1726.8|1726.4|200
1609148540000|2020-12-28 09:42:20|1727.2|1726.6|1726.8|1726.2|1727.2|1726.6|1726.6|1726|0
1609148550000|2020-12-28 09:42:30|1726.6|1726|1726.6|1726|1726.6|1726.2|1726.6|1726|0
1609148560000|2020-12-28 09:42:40|1726.2|1725.8|1726.2|1725.8|1726.6|1725.8|1726|1725.6|355
1609148580000|2020-12-28 09:43:00|1726.4|1726|1726.4|1726|1726.4|1726.2|1726.4|1726|481
1609148590000|2020-12-28 09:43:10|1726.6||1726.6||1726.6||1726.6||0
1609148610000|2020-12-28 09:43:30|1727|1726.4|1727.2|1726.6|1727.2|1726.6|1727|1726|443
1609148620000|2020-12-28 09:43:40|1727.4|1726.8|1727.4|1727|1727.6|1727|1727.4|1726.8|0
1609148630000|2020-12-28 09:43:50|1727.6|1727.2|1727.6|1727|1727.6|1727.2|1727.6|1727|0
1609148640000|2020-12-28 09:44:00|1727.8|1727.2|1727.8|1727.4|1728|1727.6|1727.8|1727.2|1364
1609148650000|2020-12-28 09:44:10|1728|1727.6|1728.6|1728|1729|1728.4|1728|1727.6|456
1609148660000|2020-12-28 09:44:20|1728.8|1728.2|1728.2|1728|1729.4|1728.8|1728|1727.4|4554
1609148670000|2020-12-28 09:44:30|1728.4|1727.8|1728.2|1727.4|1728.4|1727.8|1727.8|1726.8|346
1609148680000|2020-12-28 09:44:40|1728|1727.2|1728.2|1727.4|1728.2|1727.4|1727.8|1727.2|0
1609148690000|2020-12-28 09:44:50|1728.4|1727.6|1728.4|1727.8|1728.4|1728|1728.2|1727.4|0
1609148700000|2020-12-28 09:45:00|1728.2|1728|1728.2|1727.8|1728.2|1728|1728.2|1727.6|0
1609148710000|2020-12-28 09:45:10|1728.4|1728|1728.2|1727.8|1728.4|1728|1728.2|1727.4|148
1609148720000|2020-12-28 09:45:20|1728|1727.4|1728.2|1727.6|1728.4|1727.6|1727.8|1727.4|119
1609148730000|2020-12-28 09:45:30|1728|1727.4|1728.4|1727.8|1728.4|1728|1727.8|1727.2|1750
1609148740000|2020-12-28 09:45:40||1728||1728||1728||1728|0
1609148750000|2020-12-28 09:45:50|1728.2|1727.8|1729.4|1728.6|1729.4|1728.6|1728.2|1727.8|1349
1609148760000|2020-12-28 09:46:00|1729.6|1728.8|1729.4|1728.8|1729.6|1729|1729.2|1728.8|374
1609148770000|2020-12-28 09:46:10|1729.6|1729|1729.4|1728.8|1729.6|1729|1729.4|1728.6|11
1609148780000|2020-12-28 09:46:20|1729.2|1729|1729.2|1728.6|1729.4|1729|1729.2|1728.6|0
1609148790000|2020-12-28 09:46:30|1729.4|1728.8|1729.2|1728.8|1731|1730.2|1729.2|1728.8|4831
1609148800000|2020-12-28 09:46:40|1729|1728.6|1728.8|1728.4|1729|1728.6|1728.4|1728|200
1609148810000|2020-12-28 09:46:50|1729|1728.2|1728.8|1728|1729|1728.4|1728.8|1728|0
1609148820000|2020-12-28 09:47:00|1728.6|1728.2|1729.6|1728.8|1729.8|1729.2|1728.6|1728.2|600
1609148830000|2020-12-28 09:47:10|1729.8|1729|1730|1729.2|1730|1729.2|1729.8|1729|50
1609148840000|2020-12-28 09:47:20|1729.8|1729|1730|1729.2|1730|1729.2|1729.6|1729|0
1609148850000|2020-12-28 09:47:30|1730.4|1729.6|1730.4|1729.6|1730.6|1730|1730.2|1729.4|3237
1609148860000|2020-12-28 09:47:40|1730.6|1729.8|1730.6|1730|1730.6|1730|1730.2|1729.6|0
1609148880000|2020-12-28 09:48:00||1730.2||1730||1730.2||1730|100
1609148890000|2020-12-28 09:48:10|1730.8|1730.2|1730.4|1729.6|1731.2|1730.4|1730.4|1729.6|455
1609148900000|2020-12-28 09:48:20|1730.2|1729.8|1730.2|1729.8|1730.2|1729.8|1730.2|1729.6|0
1609148910000|2020-12-28 09:48:30|1730.6|1730|1730.4|1729.8|1730.8|1730.2|1730.4|1729.8|151
1609148920000|2020-12-28 09:48:40|1730|1729.6|1729.8|1729.6|1730|1729.6|1729.8|1729.6|2719
1609148940000|2020-12-28 09:49:00|1730|1729.8|1729|1728.4|1730|1729.8|1729|1728.4|3628
1609148950000|2020-12-28 09:49:10|1729.2|1728.6|1729.2|1728.4|1729.4|1728.8|1729|1728.2|75
1609148960000|2020-12-28 09:49:20|1729|1728.6|1728.8|1728.4|1729|1728.6|1728.8|1728.4|40
1609148970000|2020-12-28 09:49:30|1729|1728.6|1729.6|1729|1729.8|1729.2|1729|1728.4|204
1609148980000|2020-12-28 09:49:40|1729.4||1729.4||1729.4||1729.4||0
1609148990000|2020-12-28 09:49:50|1729.2|1728.8|1728.6|1728|1729.2|1728.8|1728.6|1728|241
1609149000000|2020-12-28 09:50:00|1728.2|1727.8|1729|1728.4|1729|1728.4|1728|1727.4|1405
1609149010000|2020-12-28 09:50:10|1728.8|1728.2|1728.4|1727.8|1728.8|1728.2|1728.4|1727.8|416
1609149020000|2020-12-28 09:50:20|1728.2|1728|1728.8|1728.2|1728.8|1728.2|1728.2|1727.6|833
1609149030000|2020-12-28 09:50:30|1728.6|1728|1728.2|1727.6|1728.6|1728|1728.2|1727.6|0
1609149040000|2020-12-28 09:50:40|1728|1727.4|1727.8|1727.2|1728.2|1727.4|1727.8|1727.2|0
1609149050000|2020-12-28 09:50:50|1728|1727.4|1727.6|1727|1728|1727.4|1727.6|1726.8|0
1609149060000|2020-12-28 09:51:00|1727.8|1727.2|1727.6|1727.2|1727.8|1727.4|1727.6|1727.2|194
1609149070000|2020-12-28 09:51:10|1727.8|1727.4|1727.8|1727.4|1727.8|1727.4|1727.8|1727.2|293
1609149080000|2020-12-28 09:51:20||1727.2||1727.4||1727.4||1727.2|2000
1609149100000|2020-12-28 09:51:40|1727.6|1727.2|1727.8|1727.2|1727.8|1727.2|1727.6|1727|317
1609149110000|2020-12-28 09:51:50|1727.6||1727.8||1727.8||1727.6||50
1609149120000|2020-12-28 09:52:00|1728|1727.4|1728.4|1727.8|1728.6|1728|1728|1727.4|813
1609149130000|2020-12-28 09:52:10|1728.2|1727.6|1727|1726.4|1728.2|1727.6|1727|1726.4|1210
1609149140000|2020-12-28 09:52:20|1727.4|1726.6|1727.4|1727|1727.4|1727|1727.4|1726.6|136
1609149150000|2020-12-28 09:52:30||1726.8||1726.8||1726.8||1726.6|2
1609149160000|2020-12-28 09:52:40|1727.2|1726.6|1727|1726.4|1727.2|1726.6|1727|1726.4|63
1609149170000|2020-12-28 09:52:50|1727.2|1726.6|1727.4|1726.6|1727.4|1726.8|1727.2|1726.6|2
1609149180000|2020-12-28 09:53:00||1726.8||1726.8||1726.8||1726.6|0
1609149190000|2020-12-28 09:53:10|1727.2|1726.6|1726.8|1726.4|1727.4|1726.8|1726.8|1726.4|2
1609149200000|2020-12-28 09:53:20|1727|1726.6|1726.8|1726.4|1727|1726.6|1726.6|1726.4|1436
1609149210000|2020-12-28 09:53:30|1726.6|1726.6|1726.8|1726.4|1726.8|1726.6|1726.4|1726.2|1141
1609149220000|2020-12-28 09:53:40|1726.6|1726.2|1726.6|1726.2|1726.6|1726.2|1726.6|1726.2|0
1609149230000|2020-12-28 09:53:50|1726.4|1726|1726.2|1725.6|1726.4|1726|1726|1725.6|1389
1609149240000|2020-12-28 09:54:00|1726.4|1725.8|1726.2|1725.6|1726.6|1726|1726.2|1725.6|0
1609149250000|2020-12-28 09:54:10|1726.4||1726.2||1726.4||1726.2||0
1609149260000|2020-12-28 09:54:20|1726|1725.4|1726|1725.8|1726.2|1725.8|1725.8|1725.2|1096
1609149270000|2020-12-28 09:54:30|1726.2|1726|1727.2|1726.8|1727.4|1727|1726.2|1726|1345
1609149280000|2020-12-28 09:54:40|1727.4|1727|1727.4|1726.6|1727.6|1727|1727.2|1726.6|200
1609149290000|2020-12-28 09:54:50|1727.6|1726.8|1727.4|1726.8|1727.6|1727|1727.2|1726.8|0
1609149300000|2020-12-28 09:55:00|1727.6|1727|1727.6|1727|1727.6|1727|1727.4|1726.8|0
1609149310000|2020-12-28 09:55:10|||||||||20
1609149320000|2020-12-28 09:55:20|1727.4|1726.8|1726.8|1726.4|1727.4|1727|1726.8|1726.4|100
1609149340000|2020-12-28 09:55:40|1726.6|1726.2|1726.4|1725.8|1726.6|1726.2|1726.2|1725.6|224
1609149350000|2020-12-28 09:55:50|1726.2|1726|1726.4|1725.8|1726.4|1726|1726.2|1725.6|1
1609149360000|2020-12-28 09:56:00||1725.6||1725.8||1725.8||1725.6|0
1609149370000|2020-12-28 09:56:10|1726.2|1725.6|1726.2|1725.8|1726.2|1725.8|1726|1725.4|30
1609149380000|2020-12-28 09:56:20|1726|1725.6|1726.2|1725.6|1726.4|1725.8|1726|1725.4|788
1609149390000|2020-12-28 09:56:30|1726.4|1725.8|1726.4|1726|1726.4|1726|1726.2|1725.6|100
1609149400000|2020-12-28 09:56:40||1725.8||1726||1726||1725.8|0
1609149420000|2020-12-28 09:57:00|1726.6|1726.2|1726.8|1726.2|1726.8|1726.4|1726.6|1726.2|414
1609149430000|2020-12-28 09:57:10|1726.6|1726|1726.4|1726|1726.6|1726|1726.2|1726|70
1609149440000|2020-12-28 09:57:20|1726.6|1725.8|1726|1725.4|1726.6|1725.8|1725.8|1725.4|1851
1609149450000|2020-12-28 09:57:30|1725.8|1725.2|1724.6|1724.2|1725.8|1725.2|1724.6|1724|5594
1609149460000|2020-12-28 09:57:40|1725|1724.4|1724.6|1724|1725|1724.6|1724.2|1724|1310
1609149480000|2020-12-28 09:58:00|1724.4|1723.8|1723.8|1723.2|1724.4|1723.8|1723.8|1723.2|400
1609149500000|2020-12-28 09:58:20|1723.6|1723|1723.8|1723.4|1723.8|1723.4|1723.2|1722.8|473
1609149510000|2020-12-28 09:58:30|1723.6||1723.8||1723.8||1723.6||2
1609149520000|2020-12-28 09:58:40|1723.6|1723.2|1723.6|1723.2|1723.6|1723.2|1723.6|1723.2|0
1609149530000|2020-12-28 09:58:50||1723.4||1723.2||1723.4||1723.2|15
1609149540000|2020-12-28 09:59:00|1723.4|1723|1723.6|1723.2|1723.6|1723.2|1723.2|1722.6|406
1609149550000|2020-12-28 09:59:10|1723.4|1723|1723.4|1723|1723.6|1723.2|1723.2|1723|248
1609149560000|2020-12-28 09:59:20|1723.2|1723.2|1724|1723.8|1724|1723.8|1723.2|1723.2|126
1609149570000|2020-12-28 09:59:30|1723.8|1723.6|1724|1723.4|1724|1723.6|1723.6|1723.2|93
1609149580000|2020-12-28 09:59:40|1723.8|1723.6|1723.8|1723.2|1723.8|1723.6|1723.8|1723.2|600
1609149590000|2020-12-28 09:59:50|1723.6|1723.4|1723.6|1723.4|1723.8|1723.4|1723.6|1723.2|0
1609149600000|2020-12-28 10:00:00|1723.8|1723.2|1723.6|1723|1724|1723.4|1723.6|1723|0
1609149610000|2020-12-28 10:00:10|1723.4|1722.8|1723.2|1722.4|1723.4|1722.8|1723.2|1722.4|158
1609149620000|2020-12-28 10:00:20|1723|1722.6|1723|1722.4|1723|1722.6|1722.8|1722.4|200
1609149630000|2020-12-28 10:00:30|1722.8||1723||1723||1722.8||0
1609149640000|2020-12-28 10:00:40|1722.8|1722.6|1722.8|1722.4|1722.8|1722.6|1722.8|1722.4|0
1609149660000|2020-12-28 10:01:00|1722.6|1722.2|1722.6|1722|1722.8|1722.2|1722.4|1722|916
1609149670000|2020-12-28 10:01:10|1722.8|1722.2|1722.8|1722.2|1722.8|1722.2|1722.8|1722.2|0
1609149680000|2020-12-28 10:01:20|1722.6|1722|1721.8|1721.2|1722.6|1722|1721.8|1721|651
1609149690000|2020-12-28 10:01:30|1721.6|1721|1721.6|1721.2|1721.8|1721.2|1721.6|1721|0
1609149700000|2020-12-28 10:01:40|1721.4|1721|1721.4|1721|1721.6|1721|1721.4|1721|0
1609149710000|2020-12-28 10:01:50|1721.2|1720.8|1720.6|1720|1721.2|1720.8|1720.6|1720|250
1609149720000|2020-12-28 10:02:00|1720.4|1719.6|1719.8|1719.2|1720.4|1719.6|1719.4|1719|6343
1609149730000|2020-12-28 10:02:10|1719.6||1719.6||1719.6||1719.6||0
1609149740000|2020-12-28 10:02:20|1719.4|1719|1719|1718.4|1719.4|1719|1719|1718.4|204
1609149750000|2020-12-28 10:02:30|1719.4|1718.6|1719.4|1718.8|1719.4|1719|1719.4|1718.6|281
1609149760000|2020-12-28 10:02:40|1719.2|1718.6|1719|1718.4|1719.2|1718.6|1719|1718.4|100
1609149770000|2020-12-28 10:02:50|1718.8|1718.6|1719|1718.4|1719|1718.6|1718.8|1718.4|0
1609149780000|2020-12-28 10:03:00|1718.8|1718.2|1718.6|1718.2|1718.8|1718.6|1718.6|1718.2|1000
1609149790000|2020-12-28 10:03:10|1718.8|1718|1718.4|1718|1718.8|1718|1718.4|1717.8|0
1609149800000|2020-12-28 10:03:20|1718.6|1717.6|1716.6|1716.4|1718.6|1717.6|1716.6|1716.4|3602
1609149810000|2020-12-28 10:03:30|1716.4|1716.2|1716|1715.6|1716.4|1716.2|1715.8|1715.6|1680
1609149820000|2020-12-28 10:03:40|1715.8||1715.8||1715.8||1715.8||0
1609149830000|2020-12-28 10:03:50|1716|1715.8|1715.4|1715.2|1716.4|1716|1715.4|1715.2|1755
1609149840000|2020-12-28 10:04:00|1715.2|1715|1715.4|1715.2|1716|1715.2|1715.2|1715|1092
1609149850000|2020-12-28 10:04:10|1715.6|1715.4|1715.4|1715.2|1715.6|1715.4|1715.4|1715.2|545
1609149860000|2020-12-28 10:04:20|1715.6|1715.4|1715.6|1715|1716|1715.6|1715.2|1715|218
1609149870000|2020-12-28 10:04:30|1715.4||1715.2||1715.4||1715.2||400
1609149880000|2020-12-28 10:04:40|1715.4||1715.4||1715.4||1715.2||10
1609149890000|2020-12-28 10:04:50|1715.6|1715.2|1715.2|1714.6|1716|1715.6|1714.8|1714.4|5433
1609149900000|2020-12-28 10:05:00|1715|1714.8|1715|1714.6|1715.4|1714.8|1715|1714.6|212
1609149910000|2020-12-28 10:05:10|1715.2|1714.8|1716.4|1715.8|1716.4|1715.8|1715.2|1714.8|733
1609149920000|2020-12-28 10:05:20|1716.2|1715.6|1716|1715.6|1716.2|1715.6|1716|1715.6|0
1609149930000|2020-12-28 10:05:30||1715.8||1715.6||1715.8||1715.6|0
1609149940000|2020-12-28 10:05:40|1716.4|1715.8|1716.8|1716.6|1717|1716.6|1716|1715.8|2244
1609149950000|2020-12-28 10:05:50|1717|1716.4|1717.2|1716.8|1717.2|1716.8|1717|1716.4|0
1609149960000|2020-12-28 10:06:00|1717|1716.6|1716.6|1716.2|1717.2|1716.6|1716.6|1716.2|175
1609149980000|2020-12-28 10:06:20|1716.8|1716.4|1717.2|1716.4|1717.2|1716.4|1716.8|1716.4|0
1609149990000|2020-12-28 10:06:30|1717|1716.2|1716.4|1715.8|1717|1716.2|1715.8|1715.6|1121
1609150000000|2020-12-28 10:06:40||1716||1716||1716.2||1716|100
1609150010000|2020-12-28 10:06:50|1716.6|1716.2|1716.6|1715.8|1716.8|1716.4|1716.4|1715.8|448
1609150020000|2020-12-28 10:07:00|1716.8|1716|1717.4|1716.6|1717.4|1716.6|1716.8|1716|20
1609150040000|2020-12-28 10:07:20|1717.2||1717||1717.4||1717||0
1609150060000|2020-12-28 10:07:40|1717.2|1716.8|1717.4|1717|1717.6|1717|1717.2|1716.6|528
1609150070000|2020-12-28 10:07:50|1717.6|1717.2|1717.4|1717|1717.6|1717.2|1717|1716.8|256
1609150080000|2020-12-28 10:08:00|1717.6|1717.2|1717.6|1717.2|1717.6|1717.2|1717.4|1717|50
1609150090000|2020-12-28 10:08:10|1717.4|1717|1717.4|1717|1717.4|1717.2|1717.4|1717|0
1609150130000|2020-12-28 10:08:50|1717.2|1716.8|1717.2|1716.8|1717.4|1716.8|1717.2|1716.8|372
1609150140000|2020-12-28 10:09:00|1717|1716.6|1716.8|1716.2|1717|1716.6|1716.6|1716.2|186
1609150150000|2020-12-28 10:09:10|1717|1716.4|1717|1716.4|1717|1716.4|1717|1716.2|934
1609150160000|2020-12-28 10:09:20|1716.8|1716.2|1716.4|1716|1717|1716.4|1716.2|1716|1980
1609150170000|2020-12-28 10:09:30|1716.2|1715.8|1715.8|1715.4|1716.2|1715.8|1715.4|1715.2|507
1609150180000|2020-12-28 10:09:40|1715.6|1715.2|1715.4|1715|1715.6|1715.2|1715.4|1715|842
1609150190000|2020-12-28 10:09:50|1715.2|1714.8|1715.4|1714.6|1715.4|1714.8|1715|1714.4|353
1609150200000|2020-12-28 10:10:00|1715.2|1714.8|1715|1714.4|1715.4|1714.8|1715|1714.4|0
1609150210000|2020-12-28 10:10:10|1714.8|1714.2|1714.8|1714|1715|1714.4|1714.8|1714|0
1609150220000|2020-12-28 10:10:20|1714.6|1714.2|1714|1713.2|1714.8|1714.2|1713.4|1713|1689
1609150230000|2020-12-28 10:10:30|1713.8|1713|1713.8|1713.2|1714|1713.2|1713.6|1713|0
1609150240000|2020-12-28 10:10:40|1713.6|1713|1713.6|1713|1713.8|1713|1713.4|1712.6|0
1609150250000|2020-12-28 10:10:50|1713.4|1712.6|1713.2|1712.6|1713.4|1712.8|1713.2|1712.4|241
1609150260000|2020-12-28 10:11:00|1713|1712.4|1713|1712.6|1713.2|1712.6|1713|1712.4|80
1609150270000|2020-12-28 10:11:10|1713.2|1712.8|1713.2|1712.6|1713.2|1713|1713.2|1712.6|281
1609150280000|2020-12-28 10:11:20|1713|1712.4|1713|1712.2|1713.2|1712.6|1712.8|1712|0
1609150290000|2020-12-28 10:11:30|1712.8||1712.8||1712.8||1712.8||0
1609150300000|2020-12-28 10:11:40|1713|1712.4|1712.8|1712.2|1713|1712.8|1712.8|1712.2|728
1609150310000|2020-12-28 10:11:50|1712.6|1712|1712.4|1712|1712.6|1712|1712.4|1712|0
1609150320000|2020-12-28 10:12:00|1712.6|1711.6|1712|1711.6|1712.6|1711.6|1712|1711.6|50
1609150330000|2020-12-28 10:12:10|1711.8|1711.4|1711.8|1711.4|1712|1711.4|1711.6|1711.2|25
1609150340000|2020-12-28 10:12:20|1712|1711.6|1713.6|1712.8|1713.8|1713.2|1712|1711.6|1242
1609150350000|2020-12-28 10:12:30|1713.8|1713.2|1713.6|1713|1713.8|1713.2|1713.6|1712.8|1652
1609150360000|2020-12-28 10:12:40|1713.4|1712.8|1713.4|1712.8|1713.6|1713|1713|1712.4|560
1609150380000|2020-12-28 10:13:00|1713.6|1713|1714.4|1713.6|1714.4|1713.8|1713.6|1713|68
1609150390000|2020-12-28 10:13:10|1714.2|1713.4|1714|1713.2|1714.2|1713.4|1714|1713.2|0
1609150400000|2020-12-28 10:13:20|1714.4|1713.4|1714|1713.2|1714.4|1713.6|1714|1713.2|200
1609150410000|2020-12-28 10:13:30|1714.2|1713.4|1714|1713.2|1714.2|1713.6|1714|1713.2|0
1609150420000|2020-12-28 10:13:40|1713.8|1713|1713.8|1713.2|1713.8|1713.2|1713.6|1713|0
1609150430000|2020-12-28 10:13:50|1713.6|1713|1715|1714.4|1715|1714.4|1713.6|1713|0
1609150440000|2020-12-28 10:14:00|1714.8|1714.2|1714.8|1714.4|1714.8|1714.4|1714.8|1714.2|0
1609150450000|2020-12-28 10:14:10|1715|1714.2|1714.8|1714.4|1715|1714.4|1714.8|1714.2|0
1609150470000|2020-12-28 10:14:30|1715|1714.6|1714.4|1714|1715.4|1714.8|1714.4|1714|309
1609150480000|2020-12-28 10:14:40|1714.6|1714.2|1714.6|1714|1714.8|1714.2|1714.6|1714|1920
1609150490000|2020-12-28 10:14:50|1714.8|1714.2|1714.6|1714|1714.8|1714.2|1714.6|1714|0
1609150500000|2020-12-28 10:15:00|1714.8|1714.2|1715.4|1714.8|1715.6|1715|1714.6|1714|288
1609150510000|2020-12-28 10:15:10||1714.6||1714.8||1714.8||1714.6|0
1609150520000|2020-12-28 10:15:20||1715||1714.8||1715||1714.8|0
1609150540000|2020-12-28 10:15:40||1715||1714.8||1715||1714.8|0
1609150550000|2020-12-28 10:15:50||1715||1714.8||1715||1714.8|0
1609150560000|2020-12-28 10:16:00|1715.2|1715|1715.8|1715.2|1715.8|1715.2|1714.8|1714.6|2933
1609150580000|2020-12-28 10:16:20|1715.6|1715|1715.8|1715.2|1715.8|1715.2|1715.6|1715|0
1609150600000|2020-12-28 10:16:40|1715.6|1715|1714.2|1713.6|1715.6|1715|1714.2|1713.6|1549
1609150610000|2020-12-28 10:16:50|1714|1713.4|1713.8|1713.2|1714|1713.4|1713.8|1713.2|0
1609150620000|2020-12-28 10:17:00|1713.6|1713|1713.6|1713.2|1713.8|1713.2|1713.6|1713|820
1609150630000|2020-12-28 10:17:10|1713.8|1713|1713.6|1712.8|1713.8|1713|1713.2|1712.4|1646
1609150640000|2020-12-28 10:17:20|1713.8|1713|1713.8|1713.2|1714|1713.2|1713.6|1712.8|0
1609150650000|2020-12-28 10:17:30|1714|1713.4|1714.2|1713.6|1714.2|1713.8|1713.8|1713.4|200
1609150660000|2020-12-28 10:17:40|1714.4|1713.4|1715.6|1715.2|1715.8|1715.2|1714.4|1713.4|1120
1609150670000|2020-12-28 10:17:50|1715.8|1715.4|1716.2|1715.6|1716.2|1715.6|1715.8|1715.2|509
1609150680000|2020-12-28 10:18:00|1716|1715.4|1716.2|1715.6|1716.2|1715.6|1715.8|1715.2|507
1609150690000|2020-12-28 10:18:10|1716|1715.4|1715.2|1714.4|1716|1715.4|1715.2|1714.2|225
1609150700000|2020-12-28 10:18:20||1714.6||1714.4||1714.6||1714.2|0
1609150710000|2020-12-28 10:18:30||1714.2||1714.4||1714.6||1714.2|0
1609150720000|2020-12-28 10:18:40|1715.6|1714.6|1715.6|1715.2|1715.6|1715.4|1715.6|1714.4|198
1609150730000|2020-12-28 10:18:50|1715.8|1715.4|1715.6|1714.8|1715.8|1715.4|1715.4|1714.8|679
1609150740000|2020-12-28 10:19:00|1715.4|1715|1715.4|1714.8|1715.8|1715.4|1715.4|1714.8|474
1609150750000|2020-12-28 10:19:10|1715.6||1715.6||1715.6||1715.6||0
1609150760000|2020-12-28 10:19:20|1715.4||1715.6||1715.6||1715.4||0
1609150770000|2020-12-28 10:19:30|1715.8|1715|1715.6|1715|1715.8|1715.2|1715.6|1715|0
1609150780000|2020-12-28 10:19:40|1715.4|1714.6|1715.4|1714.8|1715.4|1715|1714.8|1714.2|1874
1609150820000|2020-12-28 10:20:20|1715.2|1714.6|1715.2|1714.6|1715.4|1714.6|1714.8|1714.2|1390
1609150830000|2020-12-28 10:20:30|1715|1714.8|1714.2|1713.6|1715|1714.8|1714|1713.6|2896
1609150840000|2020-12-28 10:20:40|1714|1713.8|1714|1713.4|1714.2|1714|1713.4|1713|4890
1609150850000|2020-12-28 10:20:50|1713.8||1713.8||1713.8||1713.8||0
1609150860000|2020-12-28 10:21:00|1714|1713.6|1714.8|1714.2|1715|1714.6|1714|1713.6|1230
1609150870000|2020-12-28 10:21:10|1714.6|1714|1714.4|1714|1714.6|1714.2|1714.2|1714|307
1609150880000|2020-12-28 10:21:20|1714.8|1714.2|1715.2|1714.6|1715.2|1714.8|1714.6|1714.2|1851
1609150890000|2020-12-28 10:21:30|1715|1714.4|1714.8|1714.2|1715.2|1714.8|1714.4|1714|1236
1609150900000|2020-12-28 10:21:40|1714.4|1714|1714.4|1714|1714.6|1714|1713.8|1713.2|600
1609150910000|2020-12-28 10:21:50|1714.6|1713.8|1714.2|1713.6|1714.6|1714|1714.2|1713.6|677
1609150920000|2020-12-28 10:22:00|1714|1713.4|1714.2|1713.6|1714.2|1713.6|1714|1713.4|116
1609150930000|2020-12-28 10:22:10|1714.4|1713.8|1714.6|1714|1714.8|1714|1714.4|1713.8|0
1609150940000|2020-12-28 10:22:20|1714.8||1714.6||1714.8||1714.6||0
1609150950000|2020-12-28 10:22:30|1714.4|1713.6|1714.6|1714|1715.2|1714.8|1714|1713.4|3488
1609150960000|2020-12-28 10:22:40|1714.4|1714.2|1714.2|1713.6|1714.4|1714.2|1714.2|1713.6|115
1609150980000|2020-12-28 10:23:00|1714|1713.4|1714|1713.4|1714|1713.4|1713.2|1713|508
1609150990000|2020-12-28 10:23:10|1713.8|1713.2|1713.8|1713.4|1714.2|1713.6|1713.8|1713.2|302
1609151000000|2020-12-28 10:23:20|1714||1713.8||1714||1713.8||100
1609151010000|2020-12-28 10:23:30|1714|1713.6|1714|1713.4|1714.4|1714|1713.8|1713.4|182
1609151020000|2020-12-28 10:23:40|1713.8|1713.2|1713.8|1713.4|1713.8|1713.4|1713.6|1713.2|0
1609151040000|2020-12-28 10:24:00|1713.6|1713.6|1714.2|1713.8|1714.2|1713.8|1713.6|1713.6|366
1609151050000|2020-12-28 10:24:10|1714|1713.6|1714.2|1713.6|1714.2|1713.6|1713.8|1713.4|0
1609151060000|2020-12-28 10:24:20|1714.4|1713.8|1713.8|1713.4|1714.4|1713.8|1713.8|1713.4|691
1609151070000|2020-12-28 10:24:30|1714|1713.6|1714.2|1713.6|1714.2|1713.6|1714|1713.4|0
1609151080000|2020-12-28 10:24:40|1714|1713.4|1714.2|1713.6|1714.2|1713.6|1714|1713.4|0
1609151090000|2020-12-28 10:24:50|1714|1713.4|1713.8|1713.4|1714|1713.4|1713.8|1713.4|0
1609151100000|2020-12-28 10:25:00|1714|1713.6|1714.2|1713.6|1714.2|1713.6|1714|1713.6|0
1609151110000|2020-12-28 10:25:10|1714|1713.4|1714|1713.6|1714|1713.6|1714|1713.4|0
1609151120000|2020-12-28 10:25:20|1713.8|1713.4|1713.6|1713|1713.8|1713.4|1713.4|1713|2190
1609151140000|2020-12-28 10:25:40|1713.4||1713.4||1713.6||1713.4||0
1609151150000|2020-12-28 10:25:50|1713.6|1712.8|1712|1711.4|1713.6|1712.8|1712|1711.4|1572
1609151160000|2020-12-28 10:26:00|1712.2|1711.6|1712.2|1711.6|1712.6|1712.2|1712.2|1711.6|1012
1609151170000|2020-12-28 10:26:10|1712.4|1711.8|1712.2|1711.6|1712.4|1711.8|1712.2|1711.6|0
1609151180000|2020-12-28 10:26:20|1712.4|1711.8|1712.4|1712|1712.4|1712.2|1712.2|1711.6|652
1609151210000|2020-12-28 10:26:50|1712.2||1712.4||1712.4||1712.2||400
1609151220000|2020-12-28 10:27:00|1712.6|1712.2|1713.4|1713|1713.4|1713|1712.6|1712|475
1609151230000|2020-12-28 10:27:10|1713.2|1712.8|1713.2|1712.6|1713.2|1713|1713.2|1712.6|0
1609151240000|2020-12-28 10:27:20|1713.4|1712.8|1713.2|1712.6|1713.4|1713|1712.8|1712.4|235
1609151250000|2020-12-28 10:27:30||1712.8||1712.6||1713||1712.6|356
1609151260000|2020-12-28 10:27:40|1713.4|1712.8|1713.4|1713.2|1713.6|1713.2|1713.4|1712.8|565
1609151270000|2020-12-28 10:27:50|1713.2|1713|1713.4|1712.8|1713.4|1713.2|1713|1712.6|996
1609151280000|2020-12-28 10:28:00|1713.2|1712.6|1713.4|1713|1713.4|1713.2|1713.2|1712.6|0
1609151290000|2020-12-28 10:28:10|1713.6|1713.2|1713.8|1713.4|1713.8|1713.6|1713.6|1713.2|38
1609151320000|2020-12-28 10:28:40|1713.6||1713.6||1713.8||1713.6||125
1609151330000|2020-12-28 10:28:50|||||||||5
1609151340000|2020-12-28 10:29:00|1713.8|1713.6|1716|1715.4|1716|1715.6|1713.8|1713.6|6025
1609151350000|2020-12-28 10:29:10|1715.8|1715.6|1715.6|1715|1715.8|1715.6|1715.2|1714.8|1575
1609151360000|2020-12-28 10:29:20|1715.8|1715.2|1715.8|1715.2|1715.8|1715.4|1715.6|1715|0
1609151370000|2020-12-28 10:29:30|1715.6|1715|1715.6|1715|1715.6|1715.2|1715.4|1715|25
1609151380000|2020-12-28 10:29:40|1715.4|1715.2|1715.8|1715.2|1715.8|1715.4|1715.4|1715|0
1609151390000|2020-12-28 10:29:50|1716|1715.4|1715.8|1715.4|1716|1715.6|1715.8|1715.4|350
1609151400000|2020-12-28 10:30:00|1716||1715.8||1716||1715.8||0
1609151410000|2020-12-28 10:30:10|1716|1715.6|1716|1715.8|1716|1715.8|1715.6|1715.2|607
1609151420000|2020-12-28 10:30:20||1715.6||1715.6||1715.6||1715.6|204
1609151430000|2020-12-28 10:30:30||1715.8||1715.6||1715.8||1715.6|0
1609151450000|2020-12-28 10:30:50||1715.8||1715.6||1715.8||1715.6|0
1609151460000|2020-12-28 10:31:00||1715.8||1715.6||1715.8||1715.6|0
1609151470000|2020-12-28 10:31:10|1715.8|1715.4|1715.4|1715|1716|1715.4|1715.4|1715|1185
1609151490000|2020-12-28 10:31:30||1715.2||1715.2||1715.2||1715|0
1609151500000|2020-12-28 10:31:40|1715.6|1715.4|1716.6|1716.2|1717|1716.6|1715.6|1715.4|553
1609151510000|2020-12-28 10:31:50|1716.4|1716|1716.2|1715.6|1716.4|1716.2|1715.6|1715.2|4072
1609151520000|2020-12-28 10:32:00|1716.4|1715.8|1716.6|1716.2|1716.8|1716.6|1716.4|1715.8|737
1609151530000|2020-12-28 10:32:10|1716.8|1716.4|1718.2|1718|1718.2|1718|1716.8|1716.4|451
1609151540000|2020-12-28 10:32:20|1718|1717.8|1718.6|1718.2|1719.2|1718.6|1717.8|1717.4|2558
1609151550000|2020-12-28 10:32:30|1718.8|1718.4|1718|1717.4|1719.4|1718.8|1718|1717.4|500
1609151560000|2020-12-28 10:32:40|1718.2|1717.6|1718.6|1718|1718.6|1718|1717.8|1717.4|1867
1609151570000|2020-12-28 10:32:50|1718.8|1718.2|1718.8|1718.2|1718.8|1718.4|1718.6|1718|200
1609151580000|2020-12-28 10:33:00|1718.6|1718|1718|1717.4|1718.6|1718|1717.4|1717.2|547
1609151590000|2020-12-28 10:33:10|1717.8|1717.2|1717.6|1717.2|1717.8|1717.2|1717.6|1717.2|204
1609151600000|2020-12-28 10:33:20|1717.8|1717.4|1718.2|1717.6|1718.2|1717.8|1717.8|1717.4|134
1609151610000|2020-12-28 10:33:30|1718|1717.4|1717.6|1716.8|1718.2|1717.4|1717.4|1716.8|275
1609151620000|2020-12-28 10:33:40|1717.8|1717|1717.8|1717.2|1717.8|1717.4|1717.6|1717|0
1609151630000|2020-12-28 10:33:50|1717.6|1717|1717|1716.4|1717.6|1717|1716.8|1716.4|532
1609151640000|2020-12-28 10:34:00|1717.2|1716.6|1717.2|1716.8|1717.4|1716.8|1717.2|1716.6|127
1609151650000|2020-12-28 10:34:10|1717.4|1716.6|1717.6|1716.8|1717.6|1717|1717.4|1716.6|23
1609151660000|2020-12-28 10:34:20|1717.4|1717.4|1717.6|1717|1718.2|1717.6|1717.4|1716.8|377
1609151670000|2020-12-28 10:34:30|1717.4|1716.8|1718|1717.2|1718|1717.4|1717.2|1716.6|5
1609151680000|2020-12-28 10:34:40|1718.2|1717.4|1718.4|1717.6|1718.4|1717.6|1718.2|1717.4|0
1609151690000|2020-12-28 10:34:50|1718.6|1717.8|1718.4|1717.8|1718.6|1718|1718.4|1717.8|0
1609151700000|2020-12-28 10:35:00|1718.6|1718|1719.2|1718.4|1719.2|1718.4|1718.6|1718|0
1609151710000|2020-12-28 10:35:10|1719|1718.2|1719.2|1718.4|1719.2|1718.4|1718.6|1718|0
1609151720000|2020-12-28 10:35:20|1719||1718.8||1719||1718.8||0
1609151730000|2020-12-28 10:35:30|1719|1718.6|1719.6|1719|1719.6|1719.2|1719|1718.6|1582
1609151740000|2020-12-28 10:35:40|1719.8|1719.2|1720.2|1719.6|1720.4|1719.8|1719.8|1719.2|497
1609151750000|2020-12-28 10:35:50|1720|1719.4|1719.6|1718.8|1720|1719.4|1719.2|1718.6|1053
1609151760000|2020-12-28 10:36:00|1719.4|1718.6|1719.2|1718.6|1719.4|1718.8|1719.2|1718.6|144
1609151770000|2020-12-28 10:36:10|1719.4|1718.8|1719.4|1718.6|1720|1719.4|1719|1718.6|1131
1609151790000|2020-12-28 10:36:30|1719.2|1718.4|1719|1718.4|1719.2|1718.6|1719|1718.2|0
1609151800000|2020-12-28 10:36:40|1718.8|1718.2|1718.8|1718.4|1718.8|1718.4|1718.8|1718.2|40
1609151810000|2020-12-28 10:36:50|1719|1718.6|1719.4|1718.8|1719.8|1719.2|1719|1718.6|276
1609151820000|2020-12-28 10:37:00|1719.2|1718.6|1720|1719.2|1720|1719.4|1719.2|1718.4|1274
1609151830000|2020-12-28 10:37:10|1719.8||1719.8||1719.8||1719.8||32
1609151850000|2020-12-28 10:37:30|1720|1719.4|1720.8|1720|1720.8|1720.4|1720|1719.2|304
1609151860000|2020-12-28 10:37:40|1720.6|1720.2|1721|1720.4|1721.2|1720.6|1720.6|1720.2|0
1609151870000|2020-12-28 10:37:50|1720.8|1720.2|1720.6|1720|1721|1720.2|1720.2|1720|720
1609151880000|2020-12-28 10:38:00|1720.8|1720.2|1721|1720.2|1721|1720.2|1720.8|1720.2|55
1609151890000|2020-12-28 10:38:10|1720.8|1720.4|1720.8|1720.4|1720.8|1720.6|1720.8|1720.2|100
1609151900000|2020-12-28 10:38:20|1721|1720.6|1720.6|1720|1721.8|1721.6|1720.6|1720|3420
1609151910000|2020-12-28 10:38:30|1720.4|1719.8|1720.2|1719.6|1720.4|1719.8|1720|1719.4|10
1609151920000|2020-12-28 10:38:40||1719.4||1719.6||1719.6||1719.4|0
1609151930000|2020-12-28 10:38:50|1720|1719.4|1719.8|1719.2|1720|1719.4|1719.8|1719.2|1136
1609151940000|2020-12-28 10:39:00|1720|1719.4|1720|1719.4|1720.2|1719.6|1720|1719.4|0
1609151950000|2020-12-28 10:39:10|1719.8|1719.2|1719.4|1719|1719.8|1719.2|1719.4|1719|50
1609151960000|2020-12-28 10:39:20|1719.2|1718.8|1719.2|1718.6|1719.4|1718.8|1718.8|1718.4|1306
1609151970000|2020-12-28 10:39:30|1719|1718.4|1719.2|1719|1719.4|1719|1719|1718.4|128
1609151980000|2020-12-28 10:39:40|1719.4|1719.2|1719.2|1718.4|1719.6|1719.2|1719|1718.2|579
1609152000000|2020-12-28 10:40:00|1719.4|1718.6|1719.4|1718.8|1719.4|1719|1719.2|1718.6|1900
1609152010000|2020-12-28 10:40:10|1719.2|1718.6|1719.2|1718.4|1719.2|1718.6|1719.2|1718.4|0
1609152020000|2020-12-28 10:40:20|1719.4|1718.6|1719.4|1718.8|1719.4|1718.8|1719.4|1718.6|0
1609152040000|2020-12-28 10:40:40|1719.2|1718.6|1719|1718.4|1719.2|1718.6|1718.8|1718.2|411
1609152050000|2020-12-28 10:40:50|||||||||44
1609152060000|2020-12-28 10:41:00|1719.2|1718.6|1719.8|1719.2|1719.8|1719.4|1719.2|1718.6|922
1609152070000|2020-12-28 10:41:10||1719||1719.2||1719.2||1719|0
1609152080000|2020-12-28 10:41:20||1719.4||1719.4||1719.4||1719.4|0
1609152090000|2020-12-28 10:41:30|1719.6|1719.2|1719.8|1719.2|1719.8|1719.4|1719.6|1719.2|100
1609152110000|2020-12-28 10:41:50|1720|1719.4|1720.6|1720|1720.6|1720|1720|1719.4|272
1609152120000|2020-12-28 10:42:00|1720.4||1720.6||1720.6||1720.4||0
1609152130000|2020-12-28 10:42:10|1720.4|1719.8|1720.4|1719.8|1720.6|1720|1720.2|1719.8|405
1609152140000|2020-12-28 10:42:20||1720||1719.8||1720||1719.8|0
1609152150000|2020-12-28 10:42:30|1720.2|1720|1720.4|1719.8|1720.4|1720|1720.2|1719.8|0
1609152170000|2020-12-28 10:42:50|1720.2|1720|1720|1719.4|1721|1720.4|1719.8|1719.4|2746
1609152180000|2020-12-28 10:43:00|1719.8|1719.6|1719.6|1718.8|1720|1719.6|1719|1718.8|687
1609152200000|2020-12-28 10:43:20||1719||1719||1719||1719|0
1609152210000|2020-12-28 10:43:30||1718.8||1719||1719||1718.8|585
1609152220000|2020-12-28 10:43:40|1719.8|1718.8|1720|1719.4|1720|1719.4|1719.6|1718.8|0
1609152230000|2020-12-28 10:43:50|1720.2|1719.6|1720.2|1719.4|1720.4|1719.8|1720|1719.4|870
1609152240000|2020-12-28 10:44:00|||||||||45
1609152250000|2020-12-28 10:44:10|1720||1719.8||1720||1719.8||0
1609152260000|2020-12-28 10:44:20|1720.4|1719.6|1720.6|1720.2|1720.6|1720.4|1720.4|1719.6|2387
1609152270000|2020-12-28 10:44:30|1720.4|1720|1721.6|1721|1722|1721.4|1720.4|1720|954
1609152280000|2020-12-28 10:44:40|1721.8|1721.2|1722.4|1721.8|1722.4|1721.8|1721.8|1721.2|0
1609152290000|2020-12-28 10:44:50|1722.2|1721.4|1721.8|1721|1722.2|1721.6|1721.6|1721|955
1609152300000|2020-12-28 10:45:00|1721.6|1721.2|1721|1720.4|1721.6|1721.2|1720.8|1720.2|404
1609152310000|2020-12-28 10:45:10|1720.6|1720.2|1721|1720.4|1721|1720.4|1720.6|1720.2|479
1609152320000|2020-12-28 10:45:20|1720.8|1720.2|1721|1720.4|1721|1720.4|1720.8|1720.2|1000
1609152340000|2020-12-28 10:45:40|1720.8|1720.2|1720.8|1720.4|1720.8|1720.4|1720.8|1720.2|0
1609152350000|2020-12-28 10:45:50||1720.6||1720.4||1720.6||1720.4|1362
1609152360000|2020-12-28 10:46:00|1720.6|1720.2|1720.2|1720|1720.6|1720.2|1720.2|1720|1452
1609152370000|2020-12-28 10:46:10|1720|1719.8|1720|1719.6|1720.2|1719.8|1719.8|1719.4|1151
1609152380000|2020-12-28 10:46:20||1719.8||1719.8||1719.8||1719.8|0
1609152390000|2020-12-28 10:46:30|1720.2|1720|1720.6|1720.2|1720.6|1720.2|1720.2|1720|1239
1609152430000|2020-12-28 10:47:10|1720.8|1720.4|1720|1719.4|1721.2|1720.8|1719.8|1719.4|3845
1609152440000|2020-12-28 10:47:20|1719.8|1719.2|1719.8|1719.2|1719.8|1719.2|1719.6|1719.2|189
1609152450000|2020-12-28 10:47:30|1719.6|1719.4|1719.6|1719.2|1719.8|1719.4|1719.6|1719.2|0
1609152460000|2020-12-28 10:47:40|1719.8||1719.8||1719.8||1719.4||200
1609152470000|2020-12-28 10:47:50|1720|1719.4|1720.2|1720|1720.4|1720.2|1720|1719.4|300
1609152480000|2020-12-28 10:48:00|1720|1719.8|1720|1719.6|1720|1719.8|1720|1719.4|160
1609152490000|2020-12-28 10:48:10|1719.8|1719.4|1719.2|1719|1719.8|1719.4|1719.2|1719|226
1609152500000|2020-12-28 10:48:20|1719|1718.8|1719|1718.4|1719|1718.8|1719|1718.2|180
1609152510000|2020-12-28 10:48:30|1718.8|1718.2|1718.6|1718.2|1718.8|1718.4|1718.6|1718.2|0
1609152530000|2020-12-28 10:48:50||1718.4||1718.2||1718.4||1718.2|0
1609152540000|2020-12-28 10:49:00|1718.8|1718.4|1719|1718.4|1719.2|1718.6|1718.8|1718.4|217
1609152550000|2020-12-28 10:49:10|1719.2|1718.6|1719.4|1718.8|1719.4|1718.8|1719|1718.6|0
1609152580000|2020-12-28 10:49:40|1719.6|1719|1719.4|1719|1719.6|1719|1719.4|1719|0
1609152590000|2020-12-28 10:49:50|1719.6|1719.2|1719.8|1719|1719.8|1719.2|1719.6|1719|0
1609152600000|2020-12-28 10:50:00|1719.6||1719.4||1719.6||1719.4||0
1609152610000|2020-12-28 10:50:10|1719.6|1719.2|1719.4|1719|1719.6|1719.2|1719.4|1719|0
1609152620000|2020-12-28 10:50:20|1719.6|1719.2|1720|1719.6|1720|1719.6|1719.6|1719|960
1609152630000|2020-12-28 10:50:30|||||||||95
1609152640000|2020-12-28 10:50:40|||||||||76
1609152660000|2020-12-28 10:51:00|1720.2|1719.8|1719.8|1719.4|1720.4|1720|1719.6|1719.4|5578
1609152670000|2020-12-28 10:51:10|1720|1719.6|1720.4|1719.8|1720.4|1719.8|1719.6|1719.4|2447
1609152680000|2020-12-28 10:51:20|1720.2|1720|1720.2|1719.6|1720.2|1720|1720|1719.4|675
1609152690000|2020-12-28 10:51:30|1720|1719.4|1720|1719.4|1720|1719.6|1719.8|1719.4|250
1609152700000|2020-12-28 10:51:40|1719.8|1719.6|1720|1719.6|1720|1719.6|1719.8|1719.6|0
1609152710000|2020-12-28 10:51:50|1719.8|1719.4|1720.2|1719.8|1720.4|1720|1719.8|1719.4|199
1609152720000|2020-12-28 10:52:00|1720.4|1720|1719.8|1719.4|1720.4|1720|1719.8|1719.4|604
1609152740000|2020-12-28 10:52:20|1719.6|1719.2|1719.6|1719.2|1719.6|1719.2|1719.2|1719|658
1609152750000|2020-12-28 10:52:30|1719.2|1719|1719.6|1719.4|1719.8|1719.4|1719.2|1718.8|391
1609152760000|2020-12-28 10:52:40|1719.8|1719.2|1718.8|1718.4|1719.8|1719.2|1718.8|1718.4|1389
1609152770000|2020-12-28 10:52:50|1719|1718.6|1718.8|1718.4|1719|1718.8|1718.8|1718.4|2112
1609152780000|2020-12-28 10:53:00|1718.6|1718.2|1718.2|1717.6|1718.8|1718.2|1718|1717.4|2127
1609152790000|2020-12-28 10:53:10|1718|1717.4|1718.2|1717.6|1718.2|1717.6|1718|1717.4|0
1609152800000|2020-12-28 10:53:20|1718||1718.2||1718.2||1718||131
1609152810000|2020-12-28 10:53:30|1718.4|1717.8|1718.6|1718.2|1718.6|1718.4|1718.4|1717.8|2067
1609152820000|2020-12-28 10:53:40|1719|1718.4|1720.4|1719.8|1720.6|1720.2|1719|1718.4|776
1609152830000|2020-12-28 10:53:50|1720.2|1719.6|1719.8|1719.2|1720.2|1719.6|1719.6|1719.2|404
1609152840000|2020-12-28 10:54:00|1719.6|1719|1719.6|1719.2|1719.8|1719.2|1719.4|1719|0
1609152850000|2020-12-28 10:54:10|1719.4||1719.6||1719.6||1719.4||0
1609152880000|2020-12-28 10:54:40|1719.8|1719.4|1719.8|1719.6|1720.2|1719.6|1719.8|1719.4|357
1609152890000|2020-12-28 10:54:50|1720|1719.8|1720|1719.8|1720|1719.8|1720|1719.6|117
1609152900000|2020-12-28 10:55:00|1719.8|1719.6|1720|1719.6|1720|1719.6|1719.8|1719.4|781
1609152910000|2020-12-28 10:55:10||1719.4||1719.6||1719.6||1719.4|950
1609152920000|2020-12-28 10:55:20|1719.8|1719.4|1719.8|1719.4|1719.8|1719.4|1719.8|1719.4|744
1609152940000|2020-12-28 10:55:40||1719.6||1719.4||1719.6||1719.4|1890
1609152970000|2020-12-28 10:56:10|||||||||300
1609153010000|2020-12-28 10:56:50|1719.6|1719.2|1719.6|1719|1719.8|1719.2|1719|1718.8|974
1609153020000|2020-12-28 10:57:00||1719.2||1719||1719.2||1719|0
1609153030000|2020-12-28 10:57:10|1719.4|1718.8|1719.2|1718.6|1719.4|1718.8|1719|1718.6|507
1609153040000|2020-12-28 10:57:20|1719|1718.4|1718.4|1718|1719|1718.4|1718.2|1717.6|439
1609153050000|2020-12-28 10:57:30|1718.6|1717.8|1718.8|1718|1718.8|1718.2|1718.6|1717.8|0
1609153060000|2020-12-28 10:57:40|1718.6|1718.2|1718.6|1718|1718.6|1718.2|1718.6|1718|0
1609153080000|2020-12-28 10:58:00|1718.8|1718.2|1719.8|1719.2|1720|1719.4|1718.8|1718.2|735
1609153090000|2020-12-28 10:58:10|1719.6|1719|1719.6|1719.2|1719.6|1719.2|1719.4|1719|0
1609153100000|2020-12-28 10:58:20|1719.4|1719|1719.2|1718.6|1719.4|1719.2|1719.2|1718.6|100
1609153110000|2020-12-28 10:58:30|1719|1718.8|1719.2|1718.6|1719.2|1718.8|1719|1718.6|428
1609153120000|2020-12-28 10:58:40||1718.8||1718.6||1718.8||1718.6|0
1609153130000|2020-12-28 10:58:50|1719|1718.4|1718.4|1718|1719.2|1718.4|1718.2|1718|2145
1609153140000|2020-12-28 10:59:00|1718.6|1718.2|1718.8|1718.2|1719.2|1718.6|1718.6|1718.2|45
1609153150000|2020-12-28 10:59:10|1718.6|1718.4|1718.6|1718.2|1718.6|1718.4|1718.6|1718.2|0
1609153170000|2020-12-28 10:59:30|1718.4|1718|1718.6|1718|1718.6|1718|1718.4|1718|307
1609153180000|2020-12-28 10:59:40||1718.2||1718.2||1718.2||1718|0
1609153190000|2020-12-28 10:59:50|1718.8|1718|1718.8|1718.4|1718.8|1718.4|1718.8|1718|183
1609153200000|2020-12-28 11:00:00||1718.2||1718.2||1718.2||1718.2|0
1609153210000|2020-12-28 11:00:10|1718.6|1718|1718.6|1718|1718.6|1718.2|1718.6|1718|1063
1609153220000|2020-12-28 11:00:20||1718.2||1718||1718.2||1718|0
1609153230000|2020-12-28 11:00:30||1718.2||1718||1718.2||1718|0
1609153250000|2020-12-28 11:00:50|1718.4|1718.2|1718.6|1718|1718.6|1718.2|1718.4|1718|0
1609153270000|2020-12-28 11:01:10|1718.4|1718.2|1718.4|1718|1718.4|1718.2|1718.4|1718|29
1609153280000|2020-12-28 11:01:20|1718.2|1717.8|1717.4|1716.8|1718.2|1717.8|1717.2|1716.6|2620
1609153290000|2020-12-28 11:01:30|1717.2|1716.6|1717|1716.4|1717.2|1716.6|1716.8|1716.2|0
1609153300000|2020-12-28 11:01:40|1716.8|1716.2|1716.8|1716.4|1716.8|1716.4|1716.8|1716.2|0
1609153310000|2020-12-28 11:01:50|1717|1716.6|1717|1716.4|1717|1716.8|1717|1716.4|489
1609153320000|2020-12-28 11:02:00|1716.8|1716.2|1717|1716.6|1717|1716.8|1716.8|1716|1069
1609153330000|2020-12-28 11:02:10|1716.8|1716.4|1716.8|1716.4|1716.8|1716.4|1716.8|1716.2|100
1609153340000|2020-12-28 11:02:20||1716.2||1716.2||1716.4||1716.2|0
1609153350000|2020-12-28 11:02:30|1717|1716.4|1717|1716.6|1717|1716.6|1717|1716.4|720
1609153360000|2020-12-28 11:02:40|1716.8|1716.2|1716.6|1716.2|1716.8|1716.2|1716.6|1716.2|1870
1609153370000|2020-12-28 11:02:50|1716.8|1716.4|1718.6|1718.2|1718.6|1718.2|1716.8|1716.4|2137
1609153380000|2020-12-28 11:03:00|1718.4|1718|1718|1717.6|1718.4|1718|1718|1717.4|0
1609153390000|2020-12-28 11:03:10||1717.4||1717.4||1717.4||1717.4|28
1609153400000|2020-12-28 11:03:20||1717.6||1717.6||1717.8||1717.6|0
1609153410000|2020-12-28 11:03:30||1717.4||1717.6||1717.6||1717.4|0
1609153420000|2020-12-28 11:03:40||1717.4||1717.6||1717.8||1717.4|0
1609153430000|2020-12-28 11:03:50||1717.4||1717.4||1717.4||1717.4|0
1609153440000|2020-12-28 11:04:00|1718.2|1717.6|1718.2|1717.8|1718.2|1717.8|1718.2|1717.4|389
1609153450000|2020-12-28 11:04:10|1718|1717.6|1718.4|1717.8|1718.6|1718|1718|1717.4|0
1609153460000|2020-12-28 11:04:20|1718.2|1718|1718.2|1717.8|1718.6|1718|1718.2|1717.8|0
1609153470000|2020-12-28 11:04:30|1718|1717.6|1718|1717.6|1718|1717.6|1717.8|1717.6|479
1609153480000|2020-12-28 11:04:40|1718.2|1717.8|1718.4|1717.8|1718.4|1718|1718.2|1717.6|204
1609153490000|2020-12-28 11:04:50|||||||||29
1609153500000|2020-12-28 11:05:00|1718|1717.6|1718|1717.4|1718|1717.8|1717.8|1717.4|988
1609153510000|2020-12-28 11:05:10|1717.8|1717.6|1717.8|1717.4|1717.8|1717.6|1717.8|1717.2|450
1609153520000|2020-12-28 11:05:20|1717.6|1717.2|1717.8|1717.4|1717.8|1717.4|1717.6|1717.2|337
1609153530000|2020-12-28 11:05:30|1718|1717.6|1718|1717.6|1718.6|1718.2|1718|1717.4|792
1609153540000|2020-12-28 11:05:40|1717.8|1717.4|1718|1717.6|1718|1717.6|1717.6|1717.4|177
1609153550000|2020-12-28 11:05:50|1718.2|1717.8|1718|1717.4|1718.2|1717.8|1718|1717.4|0
1609153560000|2020-12-28 11:06:00|1718.2|1717.6|1718.4|1718|1718.4|1718|1718|1717.6|0
1609153580000|2020-12-28 11:06:20|1718.2|1717.8|1718|1717.6|1718.2|1717.8|1717.8|1717.4|133
1609153600000|2020-12-28 11:06:40||1717.8||1717.6||1717.8||1717.6|0
1609153610000|2020-12-28 11:06:50|1717.8|1717.4|1718|1717.6|1718|1717.8|1717.8|1717.4|342
1609153620000|2020-12-28 11:07:00||1717.8||1717.4||1717.8||1717.4|700
1609153630000|2020-12-28 11:07:10|1717.8|1717.6|1717.8|1717.4|1717.8|1717.6|1717.8|1717.4|0
1609153650000|2020-12-28 11:07:30|1717.6|1717.2|1717.8|1717.2|1717.8|1717.2|1717.6|1717|707
1609153660000|2020-12-28 11:07:40|1717.6|1717|1717.8|1717.2|1717.8|1717.2|1717.6|1717|0
1609153670000|2020-12-28 11:07:50|1718|1717.4|1718|1717.4|1718.4|1718|1718|1717.4|189
1609153680000|2020-12-28 11:08:00|1717.8|1717.2|1717.8|1717|1717.8|1717.2|1717.6|1717|0
1609153690000|2020-12-28 11:08:10||1717.2||1717.2||1717.2||1717.2|0
1609153700000|2020-12-28 11:08:20|1717.6|1717|1717.4|1717|1717.6|1717|1717.4|1717|0
1609153710000|2020-12-28 11:08:30|1717.6|1717.2|1717.6|1717.2|1717.6|1717.2|1717.6|1717.2|0
1609153720000|2020-12-28 11:08:40|1717.4|1717|1717.6|1717|1717.6|1717.2|1717.4|1717|0
1609153730000|2020-12-28 11:08:50|1717.4|1716.8|1717|1716.6|1717.4|1716.8|1717|1716.6|265
1609153740000|2020-12-28 11:09:00|1716.8|1716.4|1716.8|1716.4|1716.8|1716.4|1716.8|1716.4|0
1609153750000|2020-12-28 11:09:10|1717|1716.6|1717|1716.6|1717|1716.6|1717|1716.6|0
1609153780000|2020-12-28 11:09:40|||||||||86
1609153800000|2020-12-28 11:10:00|1716.8|1716.4|1716.8|1716.4|1716.8|1716.4|1716.6|1716.2|267
1609153810000|2020-12-28 11:10:10|1716.6|1716.2|1716.6|1716.2|1716.6|1716.2|1716.6|1716.2|707
1609153820000|2020-12-28 11:10:20|1716.4|1716|1716.4|1716|1716.4|1716|1716.4|1716|29
1609153830000|2020-12-28 11:10:30|1716.6|1716.2|1716.6|1716|1716.6|1716.2|1716.6|1716|0
1609153870000|2020-12-28 11:11:10|1716.8|1716.2|1717|1716.6|1717|1716.6|1716.8|1716.2|281
1609153880000|2020-12-28 11:11:20|1717.2|1716.8|1717.6|1717.2|1717.6|1717.2|1717.2|1716.6|755
1609153890000|2020-12-28 11:11:30|1717.8|1717|1717.6|1717|1717.8|1717|1717.4|1716.8|0
1609153900000|2020-12-28 11:11:40|1717.8|1717.2|1718|1717.6|1718|1717.8|1717.8|1717.2|115
1609153910000|2020-12-28 11:11:50|1718.4|1717.8|1718|1717.4|1718.4|1718|1718|1717.4|520
1609153940000|2020-12-28 11:12:20|1717.8|1717.6|1717.8|1717.4|1718.2|1717.8|1717.8|1717.4|274
1609153950000|2020-12-28 11:12:30|1718.2|1717.6|1719.2|1718.8|1719.2|1718.8|1718.2|1717.6|588
1609153960000|2020-12-28 11:12:40|1719|1718.6|1718.2|1717.8|1719.2|1718.6|1718|1717.8|1294
1609153970000|2020-12-28 11:12:50|1718|1717.6|1717.8|1717.4|1718|1717.6|1717.6|1717.2|1136
1609153980000|2020-12-28 11:13:00|1717.6|1717.2|1717.6|1717.2|1717.6|1717.2|1717.6|1717.2|0
1609153990000|2020-12-28 11:13:10|1717.4|1717|1717.6|1717|1717.6|1717|1717.4|1717|0
1609154000000|2020-12-28 11:13:20|1717.4|1717.2|1718.2|1717.6|1718.2|1717.8|1717.4|1717.2|531
1609154030000|2020-12-28 11:13:50||1717.8||1717.6||1717.8||1717.6|0
1609154040000|2020-12-28 11:14:00|1718.4|1717.8|1718.4|1717.8|1718.6|1718.2|1718.2|1717.8|410
1609154050000|2020-12-28 11:14:10|1718.2|1717.6|1718.4|1717.8|1718.4|1717.8|1718|1717.6|0
1609154060000|2020-12-28 11:14:20|1718|1717.4|1718.4|1717.8|1718.4|1717.8|1717.8|1717.4|133
1609154070000|2020-12-28 11:14:30|1718.2|1717.6|1717.4|1717|1718.4|1717.8|1717.4|1717|134
1609154090000|2020-12-28 11:14:50|1717.8|1717.2|1717.6|1717.2|1717.8|1717.4|1717.6|1717|189
1609154100000|2020-12-28 11:15:00||1717||1717.2||1717.2||1717|0
1609154110000|2020-12-28 11:15:10|1717.4|1717|1717.6|1717.2|1717.6|1717.2|1717.4|1717|119
1609154120000|2020-12-28 11:15:20|1717.4|1717|1717.6|1717|1717.6|1717|1717.2|1717|184
1609154130000|2020-12-28 11:15:30||1717.2||1717||1717.2||1717|0
1609154140000|2020-12-28 11:15:40||1717.2||1717||1717.2||1717|0
1609154150000|2020-12-28 11:15:50||1717.2||1717||1717.2||1717|0
1609154160000|2020-12-28 11:16:00|1717.4|1716.8|1716.4|1716|1717.4|1716.8|1716.4|1716|690
1609154170000|2020-12-28 11:16:10|1716.6|1716.2|1716.8|1716.2|1716.8|1716.2|1716.6|1716.2|0
1609154180000|2020-12-28 11:16:20|1716.6|1716|1716|1715.4|1716.6|1716|1716|1715.4|101
1609154190000|2020-12-28 11:16:30|1715.8|1715|1715.6|1715|1715.8|1715|1715.6|1715|881
1609154220000|2020-12-28 11:17:00|1715.4|1714.8|1715.2|1714.8|1715.4|1714.8|1715.2|1714.6|1020
1609154230000|2020-12-28 11:17:10|1715|1714.6|1714.8|1714.2|1715|1714.6|1714.8|1714.2|881
1609154240000|2020-12-28 11:17:20|1714.6|1714|1714.8|1714.2|1714.8|1714.2|1714.4|1714|0
1609154260000|2020-12-28 11:17:40|1714.6|1714.4|1714.8|1714.4|1714.8|1714.4|1714.6|1714.2|400
1609154270000|2020-12-28 11:17:50||1714.2||1714.2||1714.2||1714.2|0
1609154280000|2020-12-28 11:18:00||1714.4||1714.4||1714.4||1714.4|0
1609154300000|2020-12-28 11:18:20|1714.6|1714.2|1714.6|1714.2|1714.6|1714.2|1714.6|1714.2|50
1609154310000|2020-12-28 11:18:30|1714.4|1714|1714.4|1714|1714.4|1714|1714.4|1714|0
1609154320000|2020-12-28 11:18:40|1714.6|1714.2|1714.6|1714|1714.8|1714.4|1714.6|1714|1030
1609154350000|2020-12-28 11:19:10|||||||||12
1609154360000|2020-12-28 11:19:20|1714.4|1713.8|1714.2|1713.6|1714.4|1713.8|1714.2|1713.6|161
1609154370000|2020-12-28 11:19:30|1714|1713.4|1714|1713.6|1714|1713.6|1714|1713.4|110
1609154380000|2020-12-28 11:19:40|1713.8|1713.4|1714.2|1713.6|1714.2|1713.6|1713.8|1713.4|0
1609154390000|2020-12-28 11:19:50|1714|1713.4|1713.8|1713.4|1714|1713.4|1713.8|1713.4|0
1609154400000|2020-12-28 11:20:00|1713.6|1713.2|1713.6|1713.2|1713.6|1713.2|1713.6|1713.2|0
1609154410000|2020-12-28 11:20:10|1713.8|1713.4|1713.8|1713.2|1713.8|1713.6|1713.6|1713|787
1609154420000|2020-12-28 11:20:20||1713.4||1713.6||1713.6||1713.4|0
1609154430000|2020-12-28 11:20:30||1713.4||1713.4||1713.4||1713.4|0
1609154440000|2020-12-28 11:20:40|1713.6|1713.2|1713.6|1713|1713.6|1713.2|1713.4|1713|292
1609154450000|2020-12-28 11:20:50|1713.8|1713.2|1714.6|1713.8|1714.6|1714|1713.8|1713.2|1020
1609154460000|2020-12-28 11:21:00||1714||1713.8||1714||1713.8|0
1609154470000|2020-12-28 11:21:10|1714.4|1713.6|1714|1713.6|1714.4|1713.8|1713.8|1713.6|200
1609154480000|2020-12-28 11:21:20|1713.8|1713.4|1713.6|1713.4|1714|1713.4|1713.6|1713.2|2786
1609154490000|2020-12-28 11:21:30|1713.4|1713.2|1713.6|1713.2|1713.6|1713.2|1713.4|1713|575
1609154500000|2020-12-28 11:21:40|1713.4|1713|1713.4|1713|1713.4|1713|1713.4|1713|0
1609154510000|2020-12-28 11:21:50|1713.2|1712.8|1713.2|1712.8|1713.2|1712.8|1713.2|1712.8|3000
1609154520000|2020-12-28 11:22:00||1713||1713||1713||1713|0
1609154530000|2020-12-28 11:22:10|1713.4|1713.2|1713.4|1713|1713.6|1713.2|1713.2|1712.8|183
1609154540000|2020-12-28 11:22:20|1713.2|1712.8|1713.4|1713|1713.4|1713|1713.2|1712.8|174
1609154550000|2020-12-28 11:22:30|1713.6|1713.2|1714|1713.8|1714|1713.8|1713.6|1713.2|2716
1609154560000|2020-12-28 11:22:40|1714.2|1714|1714.2|1713.8|1714.6|1714|1714.2|1713.6|0
1609154570000|2020-12-28 11:22:50||1713.6||1713.6||1713.6||1713.6|0
1609154580000|2020-12-28 11:23:00|1714|1713.8|1714|1713.4|1714.2|1713.8|1714|1713.4|29
1609154590000|2020-12-28 11:23:10|1713.8|1713.2|1713.6|1713.2|1713.8|1713.2|1713.6|1713.2|80
1609154600000|2020-12-28 11:23:20|1713.4|1713|1713.4|1713|1713.4|1713|1713.2|1712.8|29
1609154610000|2020-12-28 11:23:30|1713.6|1713.2|1714.2|1713.8|1714.2|1714|1713.6|1713.2|2573
1609154620000|2020-12-28 11:23:40|1714|1713.6|1714|1713.6|1714.2|1713.6|1714|1713.6|282
1609154630000|2020-12-28 11:23:50|||||||||29
1609154640000|2020-12-28 11:24:00|1713.8|1713.4|1714|1713.6|1714|1713.6|1713.4|1712.8|1309
1609154650000|2020-12-28 11:24:10||1713.4||1713.6||1713.6||1713.4|0
1609154660000|2020-12-28 11:24:20|1714.2|1713.8|1714.2|1713.6|1714.2|1714|1714|1713.6|0
1609154670000|2020-12-28 11:24:30|1714.4|1713.8|1714.6|1714|1714.6|1714.2|1714.2|1713.6|734
1609154680000|2020-12-28 11:24:40|1714.8|1714.2|1714.6|1714.2|1714.8|1714.4|1714.6|1714|0
1609154690000|2020-12-28 11:24:50||1714.4||1714.4||1714.4||1714.4|0
1609154700000|2020-12-28 11:25:00||1714.2||1714.4||1714.4||1714.2|0
1609154710000|2020-12-28 11:25:10|1714.8|1714.2|1714.8|1714.4|1715.2|1714.8|1714.8|1714.2|664
1609154720000|2020-12-28 11:25:20|1715|1714.6|1715.8|1715.4|1715.8|1715.6|1715|1714.4|205
1609154730000|2020-12-28 11:25:30|1716|1715.6|1716|1715.6|1716|1715.6|1716|1715.6|0
1609154740000|2020-12-28 11:25:40|1715.8|1715.4|1716.2|1715.8|1716.2|1715.8|1715.8|1715.4|0
1609154750000|2020-12-28 11:25:50|1716|1715.6|1716|1715.4|1716|1715.6|1716|1715.4|0
1609154760000|2020-12-28 11:26:00|1716.2|1715.6|1716.4|1715.8|1716.4|1716|1716.2|1715.4|204
1609154770000|2020-12-28 11:26:10||1716||1716||1716.2||1716|0
1609154780000|2020-12-28 11:26:20|1716.6|1716.2|1716.6|1716|1716.6|1716.2|1716.6|1716|0
1609154790000|2020-12-28 11:26:30||1716.2||1716||1716.2||1716|0
1609154800000|2020-12-28 11:26:40||1716.2||1716||1716.2||1716|0
1609154810000|2020-12-28 11:26:50|1716.4|1716.2|1716.4|1716|1716.4|1716.2|1716.4|1716|0
1609154820000|2020-12-28 11:27:00||1716.2||1716.2||1716.2||1716.2|0
1609154830000|2020-12-28 11:27:10|1716.2|1716|1716.2|1715.8|1716.4|1716|1716.2|1715.6|1574
1609154840000|2020-12-28 11:27:20|1716.4||1716.4||1716.4||1716.2||0
1609154850000|2020-12-28 11:27:30|1716.2|1716|1716.2|1715.6|1716.4|1716|1716.2|1715.6|1
1609154860000|2020-12-28 11:27:40||1715.4||1715.6||1715.6||1715.4|0
1609154870000|2020-12-28 11:27:50||1715.8||1715.8||1715.8||1715.8|0
1609154880000|2020-12-28 11:28:00|1716.4|1716|1716.4|1715.8|1716.6|1716.2|1716.4|1715.8|205
1609154890000|2020-12-28 11:28:10|1716.2|1715.6|1715.8|1715.4|1716.4|1715.6|1715.6|1715|4266
1609154900000|2020-12-28 11:28:20|1716|1715.6|1716|1715.6|1716|1715.6|1716|1715.6|0
1609154910000|2020-12-28 11:28:30|1716.2|1715.8|1717|1716.4|1717|1716.8|1716.2|1715.6|1016
1609154920000|2020-12-28 11:28:40|1717.2|1716.6|1717.2|1716.8|1717.4|1716.8|1717.2|1716.4|0
1609154930000|2020-12-28 11:28:50||1716.6||1716.6||1716.6||1716.4|0
1609154940000|2020-12-28 11:29:00|1717|1716.8|1717|1716.6|1717|1716.8|1716.8|1716.4|189
1609154950000|2020-12-28 11:29:10|1717.2|1716.8|1717.4|1716.8|1717.4|1716.8|1717.2|1716.8|50
1609154960000|2020-12-28 11:29:20|1717.2|1716.6|1717.2|1716.8|1717.2|1716.8|1717.2|1716.6|0
1609154980000|2020-12-28 11:29:40|1717.4|1717.4|1717.8|1717.4|1718.2|1717.4|1717.4|1717.2|490
1609154990000|2020-12-28 11:29:50|1717.6|1717.2|1718|1717.4|1718.2|1717.8|1717.6|1717|1495
1609155000000|2020-12-28 11:30:00||1717.6||1717.4||1717.6||1717.4|0
1609155010000|2020-12-28 11:30:10|1717.8|1717.6|1717.8|1717.6|1717.8|1717.6|1717.8|1717.6|0
1609155020000|2020-12-28 11:30:20|1717.6|1717.4|1717.2|1717|1717.6|1717.4|1717.2|1716.8|269
1609155030000|2020-12-28 11:30:30|1717.4|1716.8|1717.4|1716.8|1717.4|1716.8|1716.8|1716.6|509
1609155040000|2020-12-28 11:30:40|1717.2||1717.4||1717.4||1717.2||0
1609155050000|2020-12-28 11:30:50|1717.2|1717|1717.2|1716.6|1717.4|1717|1717.2|1716.6|205
1609155060000|2020-12-28 11:31:00||1716.8||1716.6||1716.8||1716.6|0
1609155070000|2020-12-28 11:31:10||1716.8||1716.6||1716.8||1716.6|0
1609155080000|2020-12-28 11:31:20||1716.8||1716.8||1716.8||1716.8|0
1609155110000|2020-12-28 11:31:50|1717|1716.6|1716.8|1716.6|1717|1716.6|1716.8|1716.6|204
1609155120000|2020-12-28 11:32:00|1716.6|1716.4|1716.4|1715.8|1716.6|1716.4|1716.4|1715.8|204
1609155130000|2020-12-28 11:32:10|1716.2||1716.2||1716.2||1716.2||0
1609155140000|2020-12-28 11:32:20|1716.4|1716|1716.8|1716.4|1716.8|1716.4|1716.2|1716|662
1609155150000|2020-12-28 11:32:30||1716.2||1716.4||1716.4||1716.2|12
1609155160000|2020-12-28 11:32:40||1716.2||1716.2||1716.4||1716.2|0
1609155170000|2020-12-28 11:32:50|1716.6|1716|1716|1715.6|1716.6|1716|1716|1715.4|1028
1609155180000|2020-12-28 11:33:00||1715.4||1715.4||1715.6||1715.4|0
1609155190000|2020-12-28 11:33:10||1715.6||1715.6||1715.6||1715.4|0
1609155200000|2020-12-28 11:33:20|1715.8|1715.4|1715.8|1715.2|1715.8|1715.4|1715.6|1715|64
1609155250000|2020-12-28 11:34:10|1715.6||1715.6||1715.6||1715.6||0
1609155260000|2020-12-28 11:34:20|1715.4|1714.8|1715.2|1714.4|1715.6|1714.8|1714.6|1714.4|3685
1609155270000|2020-12-28 11:34:30|1715|1714.6|1715.2|1714.8|1715.2|1714.8|1715|1714.6|0
1609155290000|2020-12-28 11:34:50|1715.4|1715|1715.6|1715.2|1716|1715.6|1715.4|1714.8|162
1609155300000|2020-12-28 11:35:00|1715.4|1715|1715.8|1715.2|1715.8|1715.2|1715.4|1715|50
1609155310000|2020-12-28 11:35:10|1716|1715.4|1716.2|1715.6|1716.2|1715.6|1716|1715.4|0
1609155320000|2020-12-28 11:35:20|1716||1716||1716||1716||0
1609155330000|2020-12-28 11:35:30||1715.8||1715.6||1715.8||1715.6|455
1609155350000|2020-12-28 11:35:50|1715.8||1715.8||1715.8||1715.8||15
1609155360000|2020-12-28 11:36:00|1716|1715.4|1715.2|1715|1716|1715.6|1715.2|1715|684
1609155370000|2020-12-28 11:36:10|1715.4|1715.2|1715.6|1715|1715.6|1715.2|1715|1714.8|813
1609155380000|2020-12-28 11:36:20|1715.8|1715.2|1716.2|1715.8|1716.4|1715.8|1715.8|1715|0
1609155410000|2020-12-28 11:36:50|1716|1715.6|1715.6|1715.2|1716|1715.6|1715.6|1715|244
1609155420000|2020-12-28 11:37:00|1715.8|1715.4|1715.6|1715|1715.8|1715.4|1715.6|1715|0
1609155430000|2020-12-28 11:37:10|1715.4|1714.8|1716.4|1715.8|1716.4|1716.2|1715.2|1714.8|2664
1609155440000|2020-12-28 11:37:20|1716.2||1716.4||1716.4||1716.2||0
1609155470000|2020-12-28 11:37:50|1716.6|1716|1716.6|1716.2|1716.6|1716.2|1716.6|1716|145
1609155480000|2020-12-28 11:38:00|1717|1716.4|1717.2|1716.6|1717.2|1716.6|1717|1716.4|31
1609155490000|2020-12-28 11:38:10|1717|1716.2|1716|1715.6|1717.2|1716.2|1716|1715.6|4353
1609155510000|2020-12-28 11:38:30|1715.8|1715.4|1715.4|1715|1716|1715.4|1715.4|1715|0
1609155520000|2020-12-28 11:38:40|1716.2|1715.2|1716.4|1715.8|1716.4|1715.8|1716.2|1715|4643
1609155540000|2020-12-28 11:39:00|1716.8|1716|1717.2|1716.6|1717.2|1716.6|1716.8|1716|45
1609155550000|2020-12-28 11:39:10|1717|1716.4|1716.8|1716.2|1717|1716.6|1716.8|1716.2|0
1609155560000|2020-12-28 11:39:20|1717|1716.4|1717.2|1716.6|1717.2|1716.6|1717|1716.4|0
1609155570000|2020-12-28 11:39:30||1716.8||1716.8||1716.8||1716.8|0
1609155590000|2020-12-28 11:39:50|1717|1716.6|1717.2|1716.8|1717.2|1717|1717|1716.6|1038
1609155600000|2020-12-28 11:40:00||1716.6||1717||1717||1716.6|90
1609155610000|2020-12-28 11:40:10|1717|1716.8|1717.2|1716.6|1717.2|1716.8|1717|1716.6|275
1609155620000|2020-12-28 11:40:20|1717||1717||1717||1717||0
1609155630000|2020-12-28 11:40:30|||||||||100
1609155650000|2020-12-28 11:40:50|1717.2|1716.8|1717.6|1717|1717.8|1717.4|1717.2|1716.8|1037
1609155660000|2020-12-28 11:41:00|1717.4|1716.8|1717.2|1716.8|1717.4|1716.8|1717.2|1716.6|16
1609155680000|2020-12-28 11:41:20|1717|1716.6|1717.2|1716.8|1717.2|1716.8|1716.8|1716.6|200
1609155690000|2020-12-28 11:41:30|1717|1716.6|1716.6|1716.4|1717.2|1716.6|1716.6|1716.4|652
1609155700000|2020-12-28 11:41:40|1716.4|1716.2|1716.4|1716.2|1716.4|1716.2|1716.4|1716.2|586
1609155720000|2020-12-28 11:42:00|1716.6||1716.6||1716.6||1716.4||1101
1609155730000|2020-12-28 11:42:10|1716.4|1716|1716.4|1715.8|1716.4|1716|1716.2|1715.8|121
1609155750000|2020-12-28 11:42:30|1716.2||1716.4||1716.4||1716.2||194
1609155770000|2020-12-28 11:42:50|1716|1715.6|1716|1715.4|1716.4|1715.6|1715.8|1715.4|684
1609155780000|2020-12-28 11:43:00|1716.2|1715.6|1716.4|1715.8|1716.4|1715.8|1716.2|1715.4|866
1609155820000|2020-12-28 11:43:40|||||||||85
1609155830000|2020-12-28 11:43:50|1716.6|1716|1716.6|1716.2|1717.2|1716.6|1716.6|1716|725
1609155840000|2020-12-28 11:44:00|1716.8|1716.4|1716.8|1716.2|1717|1716.6|1716.8|1716.2|134
1609155850000|2020-12-28 11:44:10|1717|1716.4|1716.8|1716.4|1717|1716.4|1716.8|1716.4|0
1609155860000|2020-12-28 11:44:20|1717|1716.2|1716.6|1716.2|1717|1716.4|1716.6|1716.2|820
1609155880000|2020-12-28 11:44:40|1716.4|1715.8|1716.2|1715.8|1716.6|1715.8|1716.2|1715.8|431
1609155900000|2020-12-28 11:45:00|1716||1716||1716||1716||0
1609155910000|2020-12-28 11:45:10|1716.2|1716|1716.2|1716|1716.4|1716|1716.2|1715.8|601
1609155920000|2020-12-28 11:45:20|1716|1715.8|1716.2|1715.8|1716.2|1715.8|1716|1715.8|739
1609155930000|2020-12-28 11:45:30|1716.4|1716|1716.2|1715.8|1716.4|1716.2|1716.2|1715.8|502
1609155940000|2020-12-28 11:45:40|1716.4|1716|1716.2|1715.8|1716.4|1716|1716.2|1715.8|0
1609155950000|2020-12-28 11:45:50|||||||||100
1609155960000|2020-12-28 11:46:00|1716.4|1716|1716.6|1716|1716.6|1716.4|1716.4|1716|1028
1609155970000|2020-12-28 11:46:10|1716.4|1716.2|1716.6|1716.2|1716.6|1716.2|1716.4|1716.2|0
1609155990000|2020-12-28 11:46:30|1716.4|1716|1716.4|1716|1716.4|1716|1716.4|1716|133
1609156060000|2020-12-28 11:47:40|1716.6|1716.2|1714.8|1714.4|1716.8|1716.6|1714.6|1714.2|14876
1609156070000|2020-12-28 11:47:50|1715|1714.6|1714.8|1714.4|1715.4|1715|1714.8|1714.2|483
1609156080000|2020-12-28 11:48:00|1715|1714.2|1714.8|1714.4|1715.2|1714.4|1714.8|1714.2|0
1609156090000|2020-12-28 11:48:10|||||||||900
1609156100000|2020-12-28 11:48:20|1714.6|1714.2|1714.4|1714|1714.6|1714.2|1714.4|1713.8|605
1609156110000|2020-12-28 11:48:30|1714.2|1713.8|1714|1713.6|1714.4|1713.8|1714|1713.4|205
1609156130000|2020-12-28 11:48:50|1713.8||1714||1714||1713.8||0
1609156150000|2020-12-28 11:49:10|1713.8||1714||1714||1713.8||0
1609156160000|2020-12-28 11:49:20|1713.8||1713.8||1714||1713.8||0
1609156210000|2020-12-28 11:50:10|1713.6|1713.4|1713.8|1713.2|1713.8|1713.4|1713.4|1713.2|468
1609156220000|2020-12-28 11:50:20||1713.4||1713.4||1713.4||1713.4|0
1609156230000|2020-12-28 11:50:30||1713.6||1713.6||1713.6||1713.6|0
1609156240000|2020-12-28 11:50:40|1714|1713.8|1713.8|1713.4|1714|1713.8|1713.8|1713.2|1378
1609156250000|2020-12-28 11:50:50|1714||1713.8||1714||1713.8||0
1609156270000|2020-12-28 11:51:10|1714|1713.6|1714|1713.4|1714|1713.8|1714|1713.4|399
1609156280000|2020-12-28 11:51:20|1714.2|1713.6|1714.8|1714.2|1714.8|1714.2|1714.2|1713.4|1161
1609156300000|2020-12-28 11:51:40|1714.6|1714.4|1714.8|1714.4|1714.8|1714.4|1714.4|1714.4|1
1609156320000|2020-12-28 11:52:00||1714.2||1714.2||1714.2||1714.2|0
1609156350000|2020-12-28 11:52:30|1715|1714.4|1715.8|1715|1715.8|1715|1715|1714.2|183
1609156360000|2020-12-28 11:52:40|1715.6||1715.4||1715.6||1715.4||0
1609156380000|2020-12-28 11:53:00|1715.2||1715.4||1715.4||1715.2||134
1609156390000|2020-12-28 11:53:10|1715.2||1715.4||1715.4||1715.2||100
1609156410000|2020-12-28 11:53:30||1714.8||1715||1715||1714.8|0
1609156420000|2020-12-28 11:53:40|1715.2|1714.8|1715.2|1714.8|1715.4|1714.8|1715|1714.8|175
1609156430000|2020-12-28 11:53:50|1715|1715|1715.2|1714.8|1715.2|1715|1715|1714.8|205
1609156440000|2020-12-28 11:54:00||1715||1714.8||1715||1714.8|32
1609156450000|2020-12-28 11:54:10|1715.4|1715|1715.8|1715.4|1715.8|1715.4|1715.4|1715|141
1609156460000|2020-12-28 11:54:20|1716|1715.2|1715.8|1715.4|1716|1715.4|1715.8|1715.2|0
1609156470000|2020-12-28 11:54:30|1715.6|1715.2|1715.8|1715.2|1715.8|1715.4|1715.6|1715.2|0
1609156480000|2020-12-28 11:54:40|1715.6|1715.4|1715.8|1715.4|1715.8|1715.4|1715.6|1715.2|8
1609156490000|2020-12-28 11:54:50|1715.6|1715.2|1715.4|1714.8|1715.8|1715.2|1714.8|1714.4|1001
1609156500000|2020-12-28 11:55:00|1715.2||1715||1715.2||1715||0
1609156530000|2020-12-28 11:55:30|1715.2|1715|1715.4|1715|1715.4|1715|1715.2|1714.8|153
1609156550000|2020-12-28 11:55:50|1715.6||1715.6||1715.6||1715.6||0
1609156560000|2020-12-28 11:56:00|1715.4||1715.6||1715.6||1715.4||0
1609156570000|2020-12-28 11:56:10|1715.4||1715.4||1715.4||1715.4||0
1609156580000|2020-12-28 11:56:20|||||||||49
1609156590000|2020-12-28 11:56:30|1715.6|1715.2|1715.8|1715.4|1716|1715.8|1715.6|1715.2|1266
1609156600000|2020-12-28 11:56:40|1716||1715.8||1716||1715.8||30
1609156650000|2020-12-28 11:57:30|1716|1715.6|1715.8|1715.4|1716|1715.6|1715.6|1715.4|505
1609156660000|2020-12-28 11:57:40|1715.6||1715.8||1715.8||1715.6||25
1609156670000|2020-12-28 11:57:50|1715.6|1715.2|1715.8|1715.4|1715.8|1715.4|1715.4|1715.2|1106
1609156680000|2020-12-28 11:58:00||1715.2||1715.4||1715.4||1715.2|0
1609156690000|2020-12-28 11:58:10|1715.6|1715.2|1715.6|1715.2|1715.6|1715.2|1715.4|1715.2|0
1609156700000|2020-12-28 11:58:20|1715.4|1715|1715.6|1715|1715.8|1715.4|1715.4|1715|2744
1609156710000|2020-12-28 11:58:30|1715.4||1715.6||1715.6||1715.4||0
1609156740000|2020-12-28 11:59:00|1715.8|1715.2|1716.2|1715.8|1716.4|1716.2|1715.8|1715|5504
1609156750000|2020-12-28 11:59:10|1716|1715.6|1716|1715.4|1716.2|1716|1716|1715.4|590
1609156760000|2020-12-28 11:59:20|1715.8||1715.8||1715.8||1715.8||0
1609156780000|2020-12-28 11:59:40|1715.6|1715.2|1715.4|1715|1715.8|1715.2|1715.2|1715|1480
1609156790000|2020-12-28 11:59:50|1715.8|1715.2|1715.8|1715.2|1715.8|1715.2|1715.8|1715.2|0
1609156800000|2020-12-28 12:00:00|1715.4|1715|1715|1714.4|1715.8|1715.2|1714|1713.6|6557
1609156810000|2020-12-28 12:00:10|1715.2|1714.6|1715|1714.4|1715.4|1714.8|1714.6|1714.2|0
1609156830000|2020-12-28 12:00:30||1714.6||1714.6||1714.8||1714.6|0
1609156840000|2020-12-28 12:00:40|1715.2|1714.8|1715|1714.8|1715.2|1715|1715|1714.8|497
1609156850000|2020-12-28 12:00:50|1715.4|1715|1715.4|1715|1715.4|1715|1715.4|1715|1545
1609156860000|2020-12-28 12:01:00|1715.2|1715.2|1715.2|1714.8|1715.2|1715.2|1715.2|1714.8|0
1609156870000|2020-12-28 12:01:10|1715.4|1715|1715.2|1714.8|1715.4|1715|1715.2|1714.8|400
1609156900000|2020-12-28 12:01:40||1714.6||1714.8||1714.8||1714.6|0
1609156950000|2020-12-28 12:02:30|1715|1714.6|1714.8|1714.4|1715|1714.6|1714.6|1714.4|417
1609156960000|2020-12-28 12:02:40|1714.6|1714.2|1714.4|1714|1714.8|1714.2|1714.4|1714|536
1609156970000|2020-12-28 12:02:50|1714.2|1713.8|1713.6|1713.2|1714.2|1713.8|1713.6|1713.2|131
1609156980000|2020-12-28 12:03:00|1713.4|1713|1713.4|1713.2|1713.8|1713.2|1713.2|1713|489
1609157000000|2020-12-28 12:03:20|1713.6|1713.4|1714|1713.6|1714|1713.6|1713.6|1713.4|353
1609157010000|2020-12-28 12:03:30|1714.2|1713.8|1714.4|1714|1714.4|1714|1714.2|1713.6|205
1609157020000|2020-12-28 12:03:40|1714.6|1714.2|1714.8|1714.2|1715|1714.2|1714.6|1714.2|0
1609157040000|2020-12-28 12:04:00|1714.6|1714.6|1714.8|1714.2|1714.8|1714.6|1714.6|1714.2|45
1609157060000|2020-12-28 12:04:20|1714.6|1714|1714.4|1714|1714.6|1714|1714.4|1713.6|0
1609157080000|2020-12-28 12:04:40|1714.6|1714.2|1714.6|1714.2|1714.8|1714.4|1714.4|1714|205
1609157090000|2020-12-28 12:04:50|1714.4|1714|1714.4|1713.8|1714.4|1714|1714.2|1713.6|64
1609157100000|2020-12-28 12:05:00|||||||||150
1609157110000|2020-12-28 12:05:10|1714.2|1713.6|1714.4|1714|1714.4|1714.2|1714|1713.4|2000
1609157120000|2020-12-28 12:05:20|1714.2|1713.8|1713.6|1713.2|1714.2|1713.8|1713.4|1713.2|1485
1609157130000|2020-12-28 12:05:30||1713.4||1713.4||1713.4||1713.4|3
1609157140000|2020-12-28 12:05:40|1713.4|1713.2|1713.4|1713|1713.4|1713.2|1713.4|1713|400
1609157150000|2020-12-28 12:05:50|1713.6|1713.2|1713.6|1713.2|1713.6|1713.2|1713.6|1713.2|0
1609157160000|2020-12-28 12:06:00|1713.4|1713|1713.6|1713.2|1713.6|1713.2|1713.4|1713|0
1609157170000|2020-12-28 12:06:10|1713.4|1713|1713.4|1713|1713.4|1713|1713.2|1713|205
1609157200000|2020-12-28 12:06:40|1713.6|1713.2|1713.6|1713.2|1713.6|1713.4|1713.6|1713|205
1609157210000|2020-12-28 12:06:50|1713.8|1713.4|1714.2|1713.6|1714.2|1713.8|1713.8|1713.4|700
1609157220000|2020-12-28 12:07:00|1714|1713.2|1713.8|1713.2|1714|1713.2|1713.6|1713.2|495
1609157240000|2020-12-28 12:07:20|1714.2|1713.4|1714.2|1713.6|1714.2|1713.8|1714.2|1713.4|1529
1609157250000|2020-12-28 12:07:30|1714|1713.8|1714|1713.6|1714.2|1714|1714|1713.6|1282
1609157260000|2020-12-28 12:07:40|1714.2|1713.8|1713.8|1713.2|1714.2|1714|1713.8|1713.2|761
1609157270000|2020-12-28 12:07:50|1714|1713.4|1714.2|1714|1714.2|1714|1714|1713.2|2395
1609157280000|2020-12-28 12:08:00|1714.4||1714.6||1714.6||1714.4||0
1609157290000|2020-12-28 12:08:10|1714.4|1713.8|1714.2|1713.6|1714.4|1714|1714|1713.6|3979
1609157310000|2020-12-28 12:08:30||1713.8||1713.6||1713.8||1713.6|0
1609157330000|2020-12-28 12:08:50|1714|1713.8|1713.8|1713.4|1714|1713.8|1713.8|1713.4|835
1609157340000|2020-12-28 12:09:00|1713.6|1713.2|1713.4|1713|1713.8|1713.2|1713.4|1713|538
1609157350000|2020-12-28 12:09:10||1713.2||1713||1713.2||1713|0
1609157360000|2020-12-28 12:09:20|1713.6|1713.2|1713.6|1713.2|1713.6|1713.2|1713.6|1713.2|759
1609157370000|2020-12-28 12:09:30|1713.8|1713.4|1713.8|1713.2|1714.2|1713.6|1713.8|1713.2|0
1609157380000|2020-12-28 12:09:40|||||||||100
1609157390000|2020-12-28 12:09:50|1714.4|1713.4|1714.4|1714|1714.6|1714.2|1714.2|1713.2|5468
1609157410000|2020-12-28 12:10:10|1714.2|1713.8|1713.8|1713.2|1714.4|1713.8|1713.8|1713.2|1386
1609157420000|2020-12-28 12:10:20|1714|1713.4|1714.2|1713.6|1714.2|1713.6|1714|1713.4|0
1609157430000|2020-12-28 12:10:30|||||||||11
1609157450000|2020-12-28 12:10:50|1714.4|1713.8|1714.6|1714|1715|1714.4|1714.4|1713.8|151
1609157460000|2020-12-28 12:11:00|1714.4|1713.8|1714.4|1714|1714.4|1714|1714.4|1713.8|0
1609157470000|2020-12-28 12:11:10|1714.6|1714.2|1714.6|1714.2|1714.6|1714.2|1714.4|1714.2|0
1609157480000|2020-12-28 12:11:20|1714.4|1714|1714.6|1714|1714.6|1714|1714.4|1714|0
1609157490000|2020-12-28 12:11:30||1714.2||1714.4||1714.4||1714.2|155
1609157500000|2020-12-28 12:11:40|1714.8||1714.8||1715||1714.8||60
1609157510000|2020-12-28 12:11:50||1714.2||1714.4||1714.4||1714.2|0
1609157520000|2020-12-28 12:12:00|1714.6|1714.2|1715|1714.4|1715|1714.4|1714.6|1714|0
1609157530000|2020-12-28 12:12:10|1714.8|1714.6|1714.8|1714.4|1715|1714.6|1714.8|1714.4|10
1609157540000|2020-12-28 12:12:20|1715|1714.6|1715|1714.6|1715|1714.6|1714.8|1714.6|0
1609157580000|2020-12-28 12:13:00|1714.8|1714.4|1715|1714.6|1715|1714.6|1714.8|1714.4|871
1609157590000|2020-12-28 12:13:10|1714.8|1714.4|1714.8|1714.4|1715|1714.4|1714.8|1714.4|392
1609157600000|2020-12-28 12:13:20|1715||1714.8||1715||1714.8||0
1609157610000|2020-12-28 12:13:30|1715|1714.6|1714.8|1714.4|1715|1714.6|1714.8|1714.4|1582
1609157620000|2020-12-28 12:13:40||1714.6||1714.4||1714.6||1714.4|1
1609157630000|2020-12-28 12:13:50|1714.6|1714.2|1714.6|1714|1714.6|1714.2|1714.4|1714|0
1609157640000|2020-12-28 12:14:00|1714.4|1713.8|1714.4|1714|1714.4|1714|1714|1713.8|658
1609157650000|2020-12-28 12:14:10|1714.6|1713.8|1714.4|1714|1714.6|1714|1714.4|1713.8|0
1609157660000|2020-12-28 12:14:20|1714.6|1714.2|1714.6|1714|1714.8|1714.2|1714.4|1714|0
1609157670000|2020-12-28 12:14:30||1714.2||1714||1714.2||1714|0
1609157680000|2020-12-28 12:14:40|1714.8|1714.2|1714.8|1714.4|1715|1714.4|1714.6|1714.2|0
1609157700000|2020-12-28 12:15:00|1714.6|1714.2|1714.8|1714.2|1714.8|1714.4|1714.4|1714.2|81
1609157710000|2020-12-28 12:15:10|1714.6|1714.4|1714.6|1714.2|1714.6|1714.4|1714.6|1714.2|0
1609157720000|2020-12-28 12:15:20|1714.8|1714.4|1715|1714.8|1715|1714.8|1714.8|1714.2|2118
1609157730000|2020-12-28 12:15:30|1714.8|1714.6|1715|1714.4|1715|1714.6|1714.8|1714.4|96
1609157740000|2020-12-28 12:15:40|1714.8||1714.8||1715||1714.8||0
1609157750000|2020-12-28 12:15:50|1715|1714.6|1715|1714.8|1715|1714.8|1715|1714.6|0
1609157770000|2020-12-28 12:16:10|1715.2|1715|1714.8|1714.2|1715.2|1715|1714.8|1714.2|4748
1609157780000|2020-12-28 12:16:20||1714.4||1714.2||1714.4||1714.2|0
1609157790000|2020-12-28 12:16:30||1714.4||1714.4||1714.4||1714.2|0
1609157800000|2020-12-28 12:16:40||1714.2||1714.2||1714.2||1714.2|0
1609157810000|2020-12-28 12:16:50|1715|1714.4|1715.2|1714.8|1715.2|1714.8|1715|1714.4|5165
1609157820000|2020-12-28 12:17:00|1715.4|1715|1715.8|1715.4|1715.8|1715.4|1715.4|1715|525
1609157830000|2020-12-28 12:17:10|1716|1715.6|1716|1715.6|1716.2|1715.6|1716|1715.4|0
1609157890000|2020-12-28 12:18:10|1716.2|1715.8|1716|1715.6|1716.2|1715.8|1716|1715.6|0
1609157920000|2020-12-28 12:18:40|1716.2|1715.8|1716.2|1715.8|1716.2|1715.8|1716|1715.6|0
1609157930000|2020-12-28 12:18:50|1716|1715.6|1716.2|1715.8|1716.2|1715.8|1716|1715.6|300
1609157940000|2020-12-28 12:19:00|1716.4|1716|1716.6|1716.2|1716.6|1716.4|1716.4|1716|481
1609157960000|2020-12-28 12:19:20|1716.4|1715.8|1716.2|1715.8|1716.6|1716|1716.2|1715.8|584
1609157970000|2020-12-28 12:19:30|1716.4|1716|1716.4|1716|1716.4|1716|1716.4|1716|580
1609157990000|2020-12-28 12:19:50|1716.6|1716.2|1716.6|1716.2|1716.6|1716.4|1716.6|1716.2|204
1609158010000|2020-12-28 12:20:10|1716.4|1716|1716.6|1716.2|1716.6|1716.2|1716.4|1715.8|524
1609158020000|2020-12-28 12:20:20|1716.4||1716.4||1716.4||1716.4||3
1609158030000|2020-12-28 12:20:30|||||||||1
1609158050000|2020-12-28 12:20:50|1716.2|1716|1716.2|1715.8|1716.2|1716|1716.2|1715.8|873
1609158060000|2020-12-28 12:21:00|1716|1715.6|1716|1715.8|1716|1715.8|1716|1715.6|0
1609158070000|2020-12-28 12:21:10|1716.2|1716|1716.4|1716|1716.4|1716|1716|1716|101
1609158080000|2020-12-28 12:21:20|1716.6|1716.2|1716.8|1716.6|1716.8|1716.6|1716.6|1716.2|1868
1609158090000|2020-12-28 12:21:30|1717|1716.8|1717.4|1717|1717.4|1717|1717|1716.8|366
1609158110000|2020-12-28 12:21:50|||||||||50
1609158120000|2020-12-28 12:22:00|1717.2|1716.8|1717.4|1717|1717.6|1717|1716.8|1716.4|577
1609158130000|2020-12-28 12:22:10|1717.6|1717.2|1717.6|1717.2|1717.6|1717.4|1717.6|1717.2|0
1609158140000|2020-12-28 12:22:20|1717.8|1717.4|1717.8|1717.4|1718|1717.6|1717.6|1717.2|50
1609158150000|2020-12-28 12:22:30|1718|1717.6|1718|1717.6|1718|1717.6|1718|1717.6|0
1609158200000|2020-12-28 12:23:20||1717.8||1717.8||1717.8||1717.8|100
1609158210000|2020-12-28 12:23:30|1718.2|1718|1718.4|1718|1718.6|1718.4|1718.2|1718|499
1609158220000|2020-12-28 12:23:40|1718.2|1717.8|1718|1717.6|1718.4|1717.8|1717.8|1717.6|889
1609158230000|2020-12-28 12:23:50|1718.2|1717.8|1718.2|1717.8|1718.4|1718.2|1718.2|1717.8|690
1609158240000|2020-12-28 12:24:00|1718.6|1718|1718.6|1718.2|1718.6|1718.2|1718.6|1717.8|693
1609158250000|2020-12-28 12:24:10||1718.4||1718.4||1718.4||1718.4|0
1609158260000|2020-12-28 12:24:20|1718.4|1718.2|1718.2|1717.8|1718.6|1718.2|1718.2|1717.8|472
1609158270000|2020-12-28 12:24:30|1718.4|1718|1718.6|1718|1718.8|1718.2|1718.4|1717.8|693
1609158280000|2020-12-28 12:24:40||1718.2||1718||1718.2||1718|0
1609158300000|2020-12-28 12:25:00||1718.2||1718||1718.2||1718|0
1609158310000|2020-12-28 12:25:10|1718.4|1717.8|1718.6|1718.2|1718.6|1718.2|1718.2|1717.8|606
1609158320000|2020-12-28 12:25:20|1718.4|1718|1717.8|1717.6|1718.4|1718|1717.8|1717.6|1562
1609158330000|2020-12-28 12:25:30|1718|1717.8|1718.2|1717.8|1718.2|1717.8|1718|1717.8|0
1609158340000|2020-12-28 12:25:40|1718.4|1718|1718.8|1718.6|1718.8|1718.6|1718.4|1717.8|1042
1609158350000|2020-12-28 12:25:50|1719||1719.2||1719.2||1719||0
1609158370000|2020-12-28 12:26:10|1719|1718.8|1719|1718.6|1719|1719|1719|1718.6|918
1609158380000|2020-12-28 12:26:20|1718.8|1718.4|1718.6|1718.2|1718.8|1718.4|1718.6|1718|274
1609158390000|2020-12-28 12:26:30||1718||1718||1718.2||1718|0
1609158410000|2020-12-28 12:26:50||1718.2||1718.2||1718.2||1718|0
1609158420000|2020-12-28 12:27:00||1718||1718||1718.2||1718|0
1609158430000|2020-12-28 12:27:10||1718.2||1718.2||1718.2||1718.2|0
1609158460000|2020-12-28 12:27:40|1718.4|1718|1718|1717.6|1718.6|1718|1718|1717.6|642
1609158480000|2020-12-28 12:28:00|1717.8|1717.4|1717.6|1717.2|1717.8|1717.4|1717.6|1717.2|1275
1609158490000|2020-12-28 12:28:10|1717.8|1717.4|1717.8|1717.4|1717.8|1717.4|1717.6|1717.2|0
1609158500000|2020-12-28 12:28:20|1717.6|1717.6|1718|1717.6|1718|1717.6|1717.6|1717.2|0
1609158510000|2020-12-28 12:28:30|1717.8|1717.4|1718|1717.4|1718|1717.6|1717.6|1717.2|330
1609158520000|2020-12-28 12:28:40|1717.8|1717.6|1718|1717.6|1718|1717.6|1717.8|1717.4|0
1609158530000|2020-12-28 12:28:50||1717.4||1717.4||1717.6||1717.4|56
1609158540000|2020-12-28 12:29:00||1717.6||1717.6||1717.8||1717.4|447
1609158550000|2020-12-28 12:29:10||1717.8||1717.8||1717.8||1717.8|0
1609158560000|2020-12-28 12:29:20|1718.2|1718|1718.4|1718|1718.4|1718|1718.2|1718|200
1609158570000|2020-12-28 12:29:30|1718.2|1717.8|1718.2|1717.6|1718.4|1718|1718|1717.6|932
1609158580000|2020-12-28 12:29:40|||||||||295
1609158610000|2020-12-28 12:30:10|1718.4|1717.8|1718.2|1718|1718.4|1718.2|1718.2|1717.8|107
1609158620000|2020-12-28 12:30:20|1718|1717.8|1718.2|1717.8|1718.2|1717.8|1718|1717.6|382
1609158650000|2020-12-28 12:30:50|1718.4|1718|1718.4|1718|1718.4|1718|1718.4|1718|0
1609158660000|2020-12-28 12:31:00||1718.2||1718.2||1718.2||1718|0
1609158670000|2020-12-28 12:31:10|1718.6|1718.4|1718.6|1718.2|1718.6|1718.4|1718.6|1718.2|205
1609158680000|2020-12-28 12:31:20|1718.4||1718.6||1718.6||1718.4||0
1609158690000|2020-12-28 12:31:30|1718.8|1718.4|1719|1718.8|1719|1718.8|1718.8|1718.4|578
1609158700000|2020-12-28 12:31:40|||||||||582
1609158710000|2020-12-28 12:31:50|1718.8|1718.6|1718.8|1718.4|1718.8|1718.6|1718.8|1718.4|555
1609158720000|2020-12-28 12:32:00|1719|1718.2|1718.4|1718|1719|1718.2|1718.4|1717.8|663
1609158730000|2020-12-28 12:32:10|1718.6|1718.2|1718.6|1718.2|1718.6|1718.2|1718.6|1718.2|0
1609158740000|2020-12-28 12:32:20|1718.8|1718.4|1719|1718.6|1719|1718.6|1718.6|1718.2|0
1609158750000|2020-12-28 12:32:30|1718.8|1718.4|1718.8|1718.2|1718.8|1718.4|1718.6|1718.2|306
1609158760000|2020-12-28 12:32:40|1718.6||1718.8||1718.8||1718.6||0
1609158770000|2020-12-28 12:32:50|1718.6|1718|1718.4|1718.2|1718.6|1718.2|1718.2|1718|564
1609158780000|2020-12-28 12:33:00|1718.2|1718|1717.8|1717.2|1718.4|1718|1717.6|1717.2|1706
1609158800000|2020-12-28 12:33:20|1718|1717.4|1717.8|1717.4|1718|1717.6|1717.8|1717.4|0
1609158810000|2020-12-28 12:33:30|1717.6|1717.2|1717.8|1717.2|1717.8|1717.2|1717.6|1717.2|214
1609158820000|2020-12-28 12:33:40|1718|1717.4|1717.6|1717.4|1718|1717.6|1717.6|1717.4|129
1609158830000|2020-12-28 12:33:50|1717.8||1717.8||1717.8||1717.8||0
1609158850000|2020-12-28 12:34:10|1717.6|1717.2|1717.6|1717.2|1717.6|1717.2|1717.4|1717.2|965
1609158860000|2020-12-28 12:34:20|1717.8|1717.4|1718|1717.4|1718|1717.6|1717.8|1717.4|0
1609158870000|2020-12-28 12:34:30|1717.8|1717.6|1718|1717.6|1718.2|1717.6|1717.8|1717.6|0
1609158880000|2020-12-28 12:34:40|1718.2|1717.8|1718.2|1717.8|1718.2|1717.8|1718|1717.6|0
1609158900000|2020-12-28 12:35:00|1718.4|1718|1718.4|1718|1718.6|1718.2|1718.4|1718|149
1609158920000|2020-12-28 12:35:20|1718.6|1718.2|1718.4|1718|1718.6|1718.2|1718.4|1718|2635
1609158930000|2020-12-28 12:35:30|1718.6|1718.2|1718.4|1718|1718.6|1718.2|1718.2|1718|204
1609158960000|2020-12-28 12:36:00|1718.6|1718.2|1719|1718.6|1719|1718.8|1718.6|1718.2|391
1609158970000|2020-12-28 12:36:10|1718.8|1718.4|1718.8|1718.4|1718.8|1718.4|1718.6|1718.4|100
1609158980000|2020-12-28 12:36:20|1719|1718.6|1718.6|1718.2|1719|1718.6|1718.6|1718.2|162
1609158990000|2020-12-28 12:36:30|1718.8|1718.4|1718.8|1718.2|1719.2|1718.6|1718.8|1718.2|335
1609159010000|2020-12-28 12:36:50|1718.6||1718.6||1718.8||1718.6||0
1609159020000|2020-12-28 12:37:00|1718.4|1718|1718|1717.6|1718.4|1718|1718|1717.6|1954
1609159040000|2020-12-28 12:37:20|1718.2|1717.8|1718|1717.6|1718.2|1717.8|1718|1717.6|0
1609159050000|2020-12-28 12:37:30|1718.2|1717.8|1718.2|1717.8|1718.2|1717.8|1718.2|1717.8|0
1609159060000|2020-12-28 12:37:40|1718|1717.6|1718|1717.6|1718.2|1717.6|1718|1717.6|591
1609159070000|2020-12-28 12:37:50|1717.8|1717.4|1717.6|1717.2|1718|1717.4|1717.6|1717.2|1068
1609159090000|2020-12-28 12:38:10|1717.8||1717.6||1717.8||1717.6||0
1609159100000|2020-12-28 12:38:20|1717.4||1717.4||1717.4||1717.4||0
1609159110000|2020-12-28 12:38:30|||||||||183
1609159130000|2020-12-28 12:38:50|1717.6|1717.4|1717.6|1717.2|1717.6|1717.4|1717.6|1717.2|952
1609159140000|2020-12-28 12:39:00|1717.4|1717.4|1717.6|1717.2|1717.8|1717.4|1717.4|1717.2|778
1609159160000|2020-12-28 12:39:20|1717.4|1717|1717.2|1716.8|1717.4|1717|1717.2|1716.6|306
1609159170000|2020-12-28 12:39:30|1717||1717||1717||1717||857
1609159200000|2020-12-28 12:40:00|1716.8|1716.6|1716.8|1716.2|1716.8|1716.6|1716.8|1716.2|517
1609159210000|2020-12-28 12:40:10|1716.6|1716|1716.8|1716.4|1716.8|1716.4|1716.4|1716|0
1609159220000|2020-12-28 12:40:20||1716.2||1716.2||1716.2||1716|0
1609159240000|2020-12-28 12:40:40|1716.4|1716.4|1716.8|1716.2|1716.8|1716.4|1716.4|1716.2|490
1609159250000|2020-12-28 12:40:50|1716.6||1716.4||1716.6||1716.4||0
1609159260000|2020-12-28 12:41:00|1716.2|1716|1716|1715.6|1716.4|1716|1716|1715.6|620
1609159270000|2020-12-28 12:41:10||1715.8||1715.8||1715.8||1715.8|0
1609159280000|2020-12-28 12:41:20|1716.2|1715.6|1716.4|1716.2|1716.4|1716.2|1716.2|1715.6|1178
1609159290000|2020-12-28 12:41:30|1716.6|1716.4|1717|1716.6|1717|1716.6|1716.6|1716.4|409
1609159300000|2020-12-28 12:41:40|1716.8|1716.4|1716|1715.6|1717|1716.6|1716|1715.4|2413
1609159310000|2020-12-28 12:41:50|1716.2|1715.8|1716|1715.6|1716.4|1716|1716|1715.6|447
1609159320000|2020-12-28 12:42:00||1715.4||1715.6||1715.6||1715.4|0
1609159350000|2020-12-28 12:42:30|1715.8|1715.4|1715.6|1715.2|1716|1715.8|1715.6|1715|5773
1609159370000|2020-12-28 12:42:50|1715.8|1715.4|1716.8|1716.2|1716.8|1716.2|1715.8|1715.4|1232
1609159390000|2020-12-28 12:43:10|1716.6|1716|1716.4|1715.8|1716.6|1716|1716.4|1715.8|0
1609159400000|2020-12-28 12:43:20||1716||1715.8||1716||1715.8|1
1609159410000|2020-12-28 12:43:30||1716||1715.8||1716||1715.8|0
1609159420000|2020-12-28 12:43:40||1716||1715.8||1716||1715.8|0
1609159450000|2020-12-28 12:44:10|1716.6|1716|1716.8|1716.2|1716.8|1716.2|1716.6|1715.8|1123
1609159460000|2020-12-28 12:44:20|1716.6|1716|1716.4|1715.8|1716.6|1716|1716.4|1715.6|400
1609159470000|2020-12-28 12:44:30||1715.6||1715.8||1715.8||1715.6|0
1609159480000|2020-12-28 12:44:40||1715.6||1715.8||1715.8||1715.6|0
1609159490000|2020-12-28 12:44:50|1716.2|1715.6|1716|1715.6|1716.2|1715.6|1716|1715.6|29
1609159500000|2020-12-28 12:45:00|||||||||136
1609159510000|2020-12-28 12:45:10|1716.2|1715.8|1716.4|1716|1716.4|1716|1716.2|1715.8|0
1609159520000|2020-12-28 12:45:20|||||||||29
1609159530000|2020-12-28 12:45:30|1716.6|1716.2|1716.8|1716.2|1716.8|1716.4|1716.6|1716.2|209
1609159540000|2020-12-28 12:45:40||1716.4||1716.4||1716.4||1716.4|0
1609159550000|2020-12-28 12:45:50|1717|1716.6|1716.8|1716.4|1717|1716.6|1716.8|1716.4|29
1609159560000|2020-12-28 12:46:00||1716.2||1716.2||1716.2||1716.2|0
1609159570000|2020-12-28 12:46:10||1716.4||1716.4||1716.4||1716.4|0
1609159580000|2020-12-28 12:46:20||1716.2||1716.2||1716.4||1716.2|0
1609159590000|2020-12-28 12:46:30||1716.4||1716.4||1716.4||1716.4|0
1609159620000|2020-12-28 12:47:00|1716.6|1716.6|1717|1716.6|1717|1716.6|1716.6|1716.2|857
1609159630000|2020-12-28 12:47:10|1716.8|1716.4|1716.8|1716.2|1716.8|1716.4|1716.8|1716.2|156
1609159650000|2020-12-28 12:47:30|||||||||150
1609159670000|2020-12-28 12:47:50|1716.6||1716.6||1716.6||1716.6||0
1609159700000|2020-12-28 12:48:20|1716.4|1716|1716.4|1716|1716.4|1716|1716.4|1716|100
1609159710000|2020-12-28 12:48:30|1716.2|1715.8|1716.4|1715.8|1716.4|1716|1716|1715.6|351
1609159720000|2020-12-28 12:48:40||1716||1715.8||1716||1715.8|1
1609159740000|2020-12-28 12:49:00|1716.2|1715.6|1716|1715.6|1716.2|1715.8|1716|1715.6|0
1609159750000|2020-12-28 12:49:10|1716.2|1715.8|1716.2|1715.8|1716.2|1715.8|1716|1715.6|0
1609159760000|2020-12-28 12:49:20|1716|1715.6|1716.2|1716|1716.2|1716|1716|1715.6|400
1609159770000|2020-12-28 12:49:30|1716|1715.8|1716.2|1715.8|1716.2|1715.8|1716|1715.6|144
1609159780000|2020-12-28 12:49:40|1716.4|1716|1716.4|1715.8|1716.4|1716|1716.4|1715.8|0
1609159800000|2020-12-28 12:50:00|1716.2|1716|1716|1715.8|1716.4|1716|1716|1715.6|212
1609159810000|2020-12-28 12:50:10|1716.2|1716|1716.4|1716|1716.8|1716.2|1716.2|1715.8|412
1609159820000|2020-12-28 12:50:20|1716.6|1716.2|1716.8|1716.2|1716.8|1716.2|1716.6|1716.2|30
1609159830000|2020-12-28 12:50:30|1716.6|1716|1716.4|1715.8|1716.6|1716|1716.4|1715.8|175
1609159850000|2020-12-28 12:50:50|1716.6|1716|1716.8|1716.2|1716.8|1716.4|1716.4|1716|700
1609159880000|2020-12-28 12:51:20|1716.6||1716.4||1716.6||1716.4||350
1609159890000|2020-12-28 12:51:30|1716.6||1716.8||1716.8||1716.6||0
1609159920000|2020-12-28 12:52:00|1716.6||1716.8||1716.8||1716.6||0
1609159930000|2020-12-28 12:52:10|1716.6|1716.4|1716.4|1715.8|1716.6|1716.4|1716.4|1715.8|116
1609159940000|2020-12-28 12:52:20|1716.6|1716|1716.8|1716.2|1716.8|1716.2|1716.6|1716|0
1609159950000|2020-12-28 12:52:30|1716.6|1716|1716.4|1715.8|1716.6|1716|1716.4|1715.8|0
1609159960000|2020-12-28 12:52:40|1716.6|1716|1716.8|1716.2|1716.8|1716.4|1716.6|1715.8|746
1609159970000|2020-12-28 12:52:50|1716.6||1716.8||1716.8||1716.6||0
1609160000000|2020-12-28 12:53:20|1716.6|1716|1716.4|1715.8|1716.6|1716|1716.4|1715.8|148
1609160010000|2020-12-28 12:53:30|1716.2||1716.2||1716.2||1716.2||0
1609160020000|2020-12-28 12:53:40|1716.4|1715.6|1716|1715.6|1716.4|1715.6|1715.6|1715|1588
1609160030000|2020-12-28 12:53:50|1716.2||1716||1716.2||1716||0
1609160040000|2020-12-28 12:54:00||1715.4||1715.6||1715.6||1715.4|0
1609160050000|2020-12-28 12:54:10|1715.8|1715.4|1715.8|1715.6|1715.8|1715.6|1715.8|1715.2|0
1609160060000|2020-12-28 12:54:20|1716.2|1715.8|1716.4|1715.8|1716.4|1716|1716|1715.6|429
1609160070000|2020-12-28 12:54:30|1716.2|1715.6|1716|1715.6|1716.2|1715.6|1716|1715.4|321
1609160080000|2020-12-28 12:54:40|1716.2|1715.8|1716.4|1716|1716.4|1716|1716.2|1715.8|240
1609160090000|2020-12-28 12:54:50|1716.6|1716.2|1716.8|1716.2|1716.8|1716.2|1716.6|1716.2|0
1609160120000|2020-12-28 12:55:20||1716.4||1716.4||1716.4||1716.4|0
1609160130000|2020-12-28 12:55:30|1717|1716.6|1716.4|1715.8|1717|1716.8|1716.2|1715.8|1216
1609160140000|2020-12-28 12:55:40||1716||1716||1716||1716|0
1609160190000|2020-12-28 12:56:30|1716.2|1715.8|1716|1715.6|1716.2|1715.8|1716|1715.4|125
1609160220000|2020-12-28 12:57:00|1715.8|1715.4|1715.8|1715.2|1715.8|1715.4|1715.8|1715.2|0
1609160240000|2020-12-28 12:57:20|1715.6||1715.6||1715.6||1715.6||0
1609160260000|2020-12-28 12:57:40||1715||1715.2||1715.2||1715|0
1609160270000|2020-12-28 12:57:50|1715.4|1715|1715.2|1715|1715.4|1715|1715.2|1715|400
1609160280000|2020-12-28 12:58:00|1715.4|1715.2|1715.2|1714.8|1715.6|1715.4|1715.2|1714.8|1479
1609160290000|2020-12-28 12:58:10|1715.4|1715|1715.2|1714.8|1715.4|1715|1715.2|1714.8|300
1609160310000|2020-12-28 12:58:30||1714.6||1714.8||1714.8||1714.6|0
1609160320000|2020-12-28 12:58:40|1715|1714.6|1714.4|1714|1715.2|1714.6|1714.4|1714|573
1609160330000|2020-12-28 12:58:50||1714.2||1714.2||1714.2||1714|1513
1609160340000|2020-12-28 12:59:00|1714.6|1714.4|1714.8|1714.2|1714.8|1714.4|1714.6|1714.2|175
1609160350000|2020-12-28 12:59:10||1714.4||1714.4||1714.6||1714.2|200
1609160360000|2020-12-28 12:59:20||1714.6||1714.4||1714.6||1714.4|381
1609160370000|2020-12-28 12:59:30|1714.6|1714.2|1714.6|1714.2|1714.6|1714.2|1714.6|1714.2|5
1609160380000|2020-12-28 12:59:40|1714.8|1714.4|1714.8|1714.2|1715.2|1714.6|1714.8|1714.2|3
1609160390000|2020-12-28 12:59:50|1714.6|1714|1714.4|1714|1714.6|1714|1714.4|1714|0
1609160400000|2020-12-28 13:00:00|1714.6|1714.2|1714.4|1714|1714.6|1714.2|1714.4|1714|72
1609160420000|2020-12-28 13:00:20|1714.6|1714.2|1713.2|1712.6|1714.8|1714.2|1712.8|1712.4|4032
1609160430000|2020-12-28 13:00:30|1713|1712.4|1713.2|1712.6|1713.2|1713|1712.2|1711.8|8268
1609160440000|2020-12-28 13:00:40|1713|1712.4|1713.2|1712.4|1713.2|1712.6|1712.8|1712.4|300
1609160450000|2020-12-28 13:00:50|1713|1712.6|1713.6|1713.2|1714|1713.4|1712.8|1712.4|10400
1609160460000|2020-12-28 13:01:00|1713.4|1713|1713.4|1713|1713.6|1713|1713.4|1713|834
1609160480000|2020-12-28 13:01:20|1713.6|1713.2|1713.6|1713|1713.8|1713.4|1713.4|1713|200
1609160500000|2020-12-28 13:01:40|1713.8|1713.2|1714.8|1714.2|1714.8|1714.4|1713.8|1713.2|1286
1609160510000|2020-12-28 13:01:50|1714.6|1714|1714.6|1714.2|1714.6|1714.2|1714|1713.8|814
1609160520000|2020-12-28 13:02:00|1714.4|1714|1714|1713.6|1714.6|1714.2|1713.8|1713.6|1082
1609160530000|2020-12-28 13:02:10|1713.8|1713.4|1713.6|1713.2|1713.8|1713.4|1713.6|1713.2|943
1609160540000|2020-12-28 13:02:20|1713.8|1713.4|1713.6|1713.2|1714|1713.4|1713.6|1713.2|0
1609160590000|2020-12-28 13:03:10|1713.8|1713.4|1714|1713.4|1714|1713.4|1713.8|1713.2|605
1609160610000|2020-12-28 13:03:30|1713.8|1713.2|1712.4|1712|1714|1713.4|1712.4|1712|1693
1609160620000|2020-12-28 13:03:40|1712.6||1712.6||1712.6||1712.4||0
1609160630000|2020-12-28 13:03:50|1712.2|1711.8|1712.4|1712|1712.4|1712|1712.2|1711.8|400
1609160640000|2020-12-28 13:04:00|1712.6|1712.2|1712.2|1711.8|1712.6|1712.2|1712.2|1711.8|300
1609160650000|2020-12-28 13:04:10|1712.4|1712|1712.4|1712|1712.4|1712|1712.2|1711.8|400
1609160660000|2020-12-28 13:04:20|1712.6|1712.2|1712.8|1712|1712.8|1712.4|1712.6|1712|845
1609160670000|2020-12-28 13:04:30|1712.6|1712.2|1713|1712.4|1713|1712.4|1712.6|1712.2|0
1609160680000|2020-12-28 13:04:40|1713.2|1712.6|1713.2|1712.8|1713.6|1713.4|1713.2|1712.6|20
1609160690000|2020-12-28 13:04:50|1713.4||1713.2||1713.4||1713.2||0
1609160720000|2020-12-28 13:05:20|1713|1712.6|1713|1712.4|1713|1712.6|1712.8|1712.4|565
1609160740000|2020-12-28 13:05:40|1713.2|1712.6|1713.2|1712.8|1713.4|1712.8|1713.2|1712.6|0
1609160750000|2020-12-28 13:05:50|1713.4||1713.2||1713.4||1713.2||0
1609160760000|2020-12-28 13:06:00|1713.4|1713|1713|1712.6|1713.8|1713.4|1713|1712.6|1285
1609160780000|2020-12-28 13:06:20|1712.8|1712.4|1712.8|1712.4|1712.8|1712.4|1712.8|1712.4|200
1609160790000|2020-12-28 13:06:30|1712.6|1712.2|1712.4|1712|1712.6|1712.2|1712.4|1712|205
1609160800000|2020-12-28 13:06:40|1712.6|1712.2|1712.8|1712.4|1712.8|1712.4|1712.6|1712.2|463
1609160810000|2020-12-28 13:06:50|1713||1712.8||1713||1712.8||25
1609160820000|2020-12-28 13:07:00|1713|1712.6|1713.2|1712.8|1713.4|1712.8|1713|1712.6|206
1609160830000|2020-12-28 13:07:10|1713.4|1713|1713.8|1713.4|1714.2|1713.8|1713.4|1713|948
1609160840000|2020-12-28 13:07:20|1714|1713.6|1714|1713.6|1714|1713.6|1714|1713.6|0
1609160860000|2020-12-28 13:07:40|1714.2|1713.8|1714|1713.6|1714.4|1714|1714|1713.6|264
1609160870000|2020-12-28 13:07:50|1713.8|1713.4|1714|1713.4|1714|1713.4|1713.6|1713.2|306
1609160880000|2020-12-28 13:08:00|1713.8|1713.2|1714|1713.6|1714|1713.6|1713.8|1713.2|0
1609160890000|2020-12-28 13:08:10|1713.8|1713.4|1713.8|1713.2|1713.8|1713.4|1713.6|1713.2|400
1609160930000|2020-12-28 13:08:50|1714|1713.4|1714|1713.6|1714|1713.6|1714|1713.4|0
1609160940000|2020-12-28 13:09:00|1713.8|1713.4|1713.8|1713.2|1713.8|1713.4|1713.8|1713.2|164
1609160960000|2020-12-28 13:09:20||1713.4||1713.4||1713.4||1713.4|0
1609160970000|2020-12-28 13:09:30||1713.6||1713.6||1713.6||1713.6|0
1609160990000|2020-12-28 13:09:50|1713.6|1713.4|1713.6|1713.2|1713.8|1713.4|1713.6|1713.2|193
1609161000000|2020-12-28 13:10:00|1713.8||1713.6||1713.8||1713.6||0
1609161010000|2020-12-28 13:10:10|1713.4|1713|1713.6|1713.2|1713.6|1713.2|1713.2|1712.8|513
1609161020000|2020-12-28 13:10:20|1713.8|1713.4|1714|1713.6|1714|1713.6|1713.6|1713.2|605
1609161040000|2020-12-28 13:10:40|1713.8|1713.4|1714|1713.6|1714|1713.6|1713.8|1713.4|0
1609161060000|2020-12-28 13:11:00|1713.8|1713.4|1713.6|1713.2|1713.8|1713.4|1713.4|1713|412
1609161070000|2020-12-28 13:11:10|1713.4||1713.4||1713.4||1713.4||0
1609161090000|2020-12-28 13:11:30|1713.6|1713|1713.6|1713.2|1713.6|1713.2|1713.4|1713|0
1609161100000|2020-12-28 13:11:40|1713.4||1713.6||1713.6||1713.4||0
1609161110000|2020-12-28 13:11:50|1713.8|1713.4|1714|1713.8|1714|1713.8|1713.8|1713.4|34
1609161120000|2020-12-28 13:12:00|1714.2|1713.6|1714.4|1713.8|1714.4|1713.8|1714.2|1713.6|20
1609161140000|2020-12-28 13:12:20||1714||1714||1714||1714|0
1609161160000|2020-12-28 13:12:40|1714.2|1713.8|1714|1713.6|1714.2|1713.8|1714|1713.6|168
1609161170000|2020-12-28 13:12:50|1713.8|1713.4|1714|1713.4|1714|1713.4|1713.6|1713.4|205
1609161180000|2020-12-28 13:13:00||1713.6||1713.6||1713.6||1713.6|0
1609161190000|2020-12-28 13:13:10|1713.6|1713.4|1713.6|1713|1713.6|1713.4|1713.2|1713|1411
1609161200000|2020-12-28 13:13:20||1713.2||1713||1713.2||1713|0
1609161210000|2020-12-28 13:13:30|1713.4|1712.8|1713.2|1712.8|1713.4|1712.8|1713.2|1712.8|450
1609161230000|2020-12-28 13:13:50|1713.4|1713|1713.2|1712.8|1713.4|1713|1713.2|1712.8|0
1609161240000|2020-12-28 13:14:00||1713||1713||1713||1713|0
1609161250000|2020-12-28 13:14:10|1713.4|1713.2|1713.2|1712.8|1713.4|1713.2|1713|1712.8|398
1609161260000|2020-12-28 13:14:20|1713.6|1713|1713.8|1713.6|1713.8|1713.6|1713.4|1712.8|6431
1609161270000|2020-12-28 13:14:30|1713.6|1713.4|1713.6|1713.2|1713.8|1713.4|1713.4|1713|133
1609161290000|2020-12-28 13:14:50||1713||1713||1713||1713|0
1609161300000|2020-12-28 13:15:00|1713.4|1712.8|1713.8|1713.4|1713.8|1713.4|1713.2|1712.8|5392
1609161310000|2020-12-28 13:15:10|1713.6|1713.2|1713.2|1712.8|1713.6|1713.2|1712.8|1712.4|1438
1609161320000|2020-12-28 13:15:20|1713.4||1713.2||1713.4||1713.2||0
1609161330000|2020-12-28 13:15:30|1713.4||1713.2||1713.4||1713||179
1609161340000|2020-12-28 13:15:40|1713.4|1713|1713.2|1712.8|1713.4|1713|1713.2|1712.8|0
1609161350000|2020-12-28 13:15:50|1713|1712.6|1712.8|1712.4|1713|1712.6|1712.8|1712.4|1217
1609161360000|2020-12-28 13:16:00|1713|1712.6|1713.2|1712.6|1713.2|1712.6|1713|1712.6|0
1609161380000|2020-12-28 13:16:20|1713|1712.8|1712.8|1712.4|1713|1712.8|1712.8|1712.4|0
1609161400000|2020-12-28 13:16:40|1713|1712.6|1713.2|1712.6|1713.2|1712.6|1712.8|1712.4|583
1609161430000|2020-12-28 13:17:10||1712.8||1712.8||1712.8||1712.8|0
1609161440000|2020-12-28 13:17:20|1713.4|1713|1713.4|1713|1713.4|1713|1713.4|1712.8|896
1609161460000|2020-12-28 13:17:40|1713.2|1712.6|1713.2|1712.6|1713.2|1712.6|1713|1712.6|253
1609161470000|2020-12-28 13:17:50|1713||1713||1713.2||1713||0
1609161490000|2020-12-28 13:18:10|1713.2|1712.8|1713.2|1712.8|1713.2|1712.8|1713.2|1712.8|0
1609161500000|2020-12-28 13:18:20|1713|1712.6|1712.8|1712.6|1713.2|1712.6|1712.8|1712.4|613
1609161510000|2020-12-28 13:18:30|1712.6|1712.4|1712.6|1712.4|1712.6|1712.6|1712.6|1712.4|174
1609161540000|2020-12-28 13:19:00|1712.4|1712.2|1712.8|1712.4|1712.8|1712.6|1712.4|1712|2585
1609161550000|2020-12-28 13:19:10|1712.6||1712.8||1712.8||1712.6||0
1609161560000|2020-12-28 13:19:20|1713|1712.6|1713.2|1712.8|1713.6|1713.2|1713|1712.4|1694
1609161570000|2020-12-28 13:19:30|1713|1712.6|1713|1712.4|1713.2|1712.8|1713|1712.4|0
1609161580000|2020-12-28 13:19:40|1713.2|1712.8|1713.2|1712.8|1713.6|1713.2|1713.2|1712.4|292
1609161590000|2020-12-28 13:19:50|1713.4||1713.2||1713.4||1713.2||0
1609161600000|2020-12-28 13:20:00|1713.4|1713|1713.6|1713.2|1713.6|1713.2|1713.2|1712.8|0
1609161620000|2020-12-28 13:20:20|1713.4|1713|1712.8|1712.6|1713.6|1713|1712.8|1712.4|1089
1609161640000|2020-12-28 13:20:40|1712.6|1712.4|1712.8|1712.4|1712.8|1712.4|1712.6|1712.4|103
1609161680000|2020-12-28 13:21:20|1712.6||1712.6||1712.6||1712.6||0
1609161690000|2020-12-28 13:21:30||1712.2||1712.2||1712.2||1712.2|213
1609161710000|2020-12-28 13:21:50|1712.8|1712.4|1712.6|1712.4|1712.8|1712.4|1712.6|1712.2|0
1609161720000|2020-12-28 13:22:00|1712.8|1712.6|1713.6|1713.2|1713.6|1713.2|1712.8|1712.6|1606
1609161730000|2020-12-28 13:22:10|1713.8|1713.4|1713.6|1713.2|1713.8|1713.4|1713.6|1713.2|0
1609161740000|2020-12-28 13:22:20|1713.8|1713.4|1714|1713.6|1714|1713.6|1713.8|1713.4|729
1609161750000|2020-12-28 13:22:30|1714.2|1713.4|1713.2|1712.8|1714.2|1713.4|1713.2|1712.8|586
1609161760000|2020-12-28 13:22:40|1713.4|1712.6|1713.4|1712.8|1713.4|1713|1713.4|1712.6|29
1609161770000|2020-12-28 13:22:50||1713||1713.2||1713.2||1713|0
1609161790000|2020-12-28 13:23:10||1713||1712.8||1713||1712.8|0
1609161800000|2020-12-28 13:23:20||1713||1713||1713.2||1713|0
1609161810000|2020-12-28 13:23:30||1713.2||1713.2||1713.2||1713.2|600
1609161820000|2020-12-28 13:23:40|1713.2|1713|1713.4|1712.8|1713.4|1713|1713.2|1712.8|0
1609161830000|2020-12-28 13:23:50|1713.6|1713|1713.6|1713.2|1713.8|1713.2|1713.6|1712.8|310
1609161840000|2020-12-28 13:24:00||1713||1713.2||1713.2||1713|0
1609161850000|2020-12-28 13:24:10|1713.4|1713|1712.8|1712.4|1713.6|1713|1712.8|1712.4|1099
1609161860000|2020-12-28 13:24:20|1713||1713||1713.2||1712.8||0
1609161870000|2020-12-28 13:24:30|1713.2|1712.6|1713|1712.6|1713.2|1712.8|1713|1712.6|0
1609161880000|2020-12-28 13:24:40|1712.8|1712.4|1712.4|1712|1712.8|1712.4|1712.4|1712|992
1609161890000|2020-12-28 13:24:50|1712.2|1711.8|1712|1711.6|1712.2|1711.8|1712|1711.4|713
1609161900000|2020-12-28 13:25:00||1711.4||1711.4||1711.6||1711.4|0
1609161910000|2020-12-28 13:25:10||1711.6||1711.6||1711.6||1711.4|0
1609161920000|2020-12-28 13:25:20|1711.8|1711.4|1711.8|1711.4|1712|1711.6|1711.8|1711.4|0
1609161930000|2020-12-28 13:25:30|1712|1711.6|1711.8|1711.4|1712|1711.6|1711.8|1711.4|0
1609161940000|2020-12-28 13:25:40|1712|1711.6|1712|1711.6|1712.4|1712|1712|1711.6|1198
1609161950000|2020-12-28 13:25:50|1711.8|1711.4|1711.6|1711.2|1711.8|1711.4|1711.6|1711.2|398
1609161960000|2020-12-28 13:26:00|1711.8|1711.4|1712|1711.4|1712|1711.4|1711.8|1711.4|0
1609161970000|2020-12-28 13:26:10||1711.6||1711.4||1711.6||1711.4|0
1609161980000|2020-12-28 13:26:20|1712.2|1711.6|1712.4|1711.8|1712.4|1712|1712.2|1711.6|330
1609162010000|2020-12-28 13:26:50|1712.2||1712.4||1712.4||1712.2||0
1609162020000|2020-12-28 13:27:00|1712.2|1711.4|1712|1711.4|1712.2|1711.4|1711.8|1711.4|718
1609162030000|2020-12-28 13:27:10|1711.8|1711.6|1712|1711.4|1712|1711.6|1711.6|1711.4|440
1609162040000|2020-12-28 13:27:20|1711.8|1711.6|1711.2|1711|1711.8|1711.6|1711.2|1711|191
1609162050000|2020-12-28 13:27:30|1711.4||1711.6||1711.6||1711.4||0
1609162060000|2020-12-28 13:27:40|1711.4||1711.6||1711.6||1711.2||0
1609162070000|2020-12-28 13:27:50|1711.4|1711.2|1711.6|1711.2|1711.6|1711.2|1711.4|1711|0
1609162080000|2020-12-28 13:28:00||1711||1711||1711.2||1711|0
1609162090000|2020-12-28 13:28:10|1711.8|1711.2|1712|1711.6|1712|1711.6|1711.8|1711.2|1025
1609162100000|2020-12-28 13:28:20|1711.8|1711.8|1712.2|1712|1712.2|1712|1711.8|1711.6|4640
1609162110000|2020-12-28 13:28:30|1712.4|1712.2|1713|1712.6|1713|1712.6|1712.4|1712.2|996
1609162120000|2020-12-28 13:28:40|1713.2||1713.2||1713.2||1713||0
1609162140000|2020-12-28 13:29:00|1713.4|1712.8|1713.6|1713|1713.6|1713|1713.4|1712.8|0
1609162160000|2020-12-28 13:29:20|1713.4|1713.2|1713.8|1713.4|1714|1713.8|1713.4|1713|485
1609162170000|2020-12-28 13:29:30|1714|1713.6|1713.8|1713.4|1714|1713.8|1713.8|1713.4|31
1609162180000|2020-12-28 13:29:40||1713.2||1713||1713.2||1713|33000
1609162190000|2020-12-28 13:29:50|1713.6|1713.2|1714|1713.4|1714|1713.4|1713.4|1713|0
1609162200000|2020-12-28 13:30:00|1714.4|1713.6|1714.2|1713.8|1714.6|1714|1714.2|1713.6|108
1609162220000|2020-12-28 13:30:20|1714.4|1714|1714.2|1714|1714.4|1714.2|1714.2|1714|176
1609162230000|2020-12-28 13:30:30|1714.4|1714.2|1714.8|1714.2|1714.8|1714.2|1714.4|1714|117
1609162240000|2020-12-28 13:30:40|1715|1714.4|1715|1714.6|1715|1714.6|1714.8|1714.4|0
1609162250000|2020-12-28 13:30:50|1714.8|1714.4|1714.8|1714.4|1714.8|1714.4|1714.6|1714.4|65
1609162260000|2020-12-28 13:31:00|1714.4|1714.2|1714.8|1714.4|1714.8|1714.4|1713.8|1713.4|4776
1609162270000|2020-12-28 13:31:10|1714.6|1714.2|1714.4|1714|1714.6|1714.2|1714.4|1714|553
1609162280000|2020-12-28 13:31:20|1714.6|1714.2|1714.8|1714.2|1714.8|1714.2|1714.6|1714.2|794
1609162290000|2020-12-28 13:31:30|||||||||1544
1609162300000|2020-12-28 13:31:40|1714.6|1714|1714.2|1714|1714.6|1714|1714.2|1713.8|688
1609162310000|2020-12-28 13:31:50|||||||||101
1609162320000|2020-12-28 13:32:00|1714|1713.8|1714.2|1713.8|1714.2|1714|1713.8|1713.6|889
1609162330000|2020-12-28 13:32:10|1714|1713.6|1714|1713.6|1714|1713.6|1714|1713.6|0
1609162370000|2020-12-28 13:32:50|1714.2|1713.8|1714.2|1713.8|1714.2|1713.8|1714.2|1713.8|0
1609162380000|2020-12-28 13:33:00|1714|1713.6|1714.2|1713.8|1714.2|1713.8|1714|1713.6|120
1609162420000|2020-12-28 13:33:40|1714.4|1714|1714.8|1714.2|1715|1714.6|1714.4|1714|426
1609162430000|2020-12-28 13:33:50|1715|1714.4|1715|1714.6|1715|1714.6|1715|1714.4|0
1609162440000|2020-12-28 13:34:00|1714.8|1714.4|1715|1714.8|1715|1714.8|1714.8|1714.2|205
1609162450000|2020-12-28 13:34:10|1714.8|1714.6|1715|1714.6|1715|1714.6|1714.8|1714.6|122
1609162470000|2020-12-28 13:34:30|1715.2|1714.8|1715.6|1715|1715.6|1715|1715.2|1714.8|50
1609162480000|2020-12-28 13:34:40|1715.4|1715.2|1716|1715.4|1716|1715.4|1715.4|1715|760
1609162490000|2020-12-28 13:34:50|1715.8|1715.6|1715.8|1715.4|1716.2|1715.8|1715.8|1715.4|389
1609162510000|2020-12-28 13:35:10|1715.6|1715.2|1715.6|1715.2|1715.6|1715.2|1715.6|1715|816
1609162520000|2020-12-28 13:35:20|1715.4|1715|1715|1714.6|1715.4|1715|1715|1714.6|353
1609162530000|2020-12-28 13:35:30|1715.2||1715.2||1715.2||1715.2||0
1609162540000|2020-12-28 13:35:40|1715.4|1714.8|1715.6|1715|1715.6|1715|1715.4|1714.8|0
1609162580000|2020-12-28 13:36:20|1715.4|1715.2|1715.4|1715|1715.6|1715.4|1715.4|1715|210
1609162590000|2020-12-28 13:36:30|1715.6||1715.4||1715.6||1715.4||15
1609162610000|2020-12-28 13:36:50|1715.6|1715.2|1716.4|1716|1716.4|1716|1715.4|1715.2|50
1609162620000|2020-12-28 13:37:00|1716.6|1716.2|1717.6|1717.2|1717.6|1717.2|1716.6|1716.2|1893
1609162630000|2020-12-28 13:37:10|1717.4|1717|1717.4|1716.8|1717.4|1717|1717.2|1716.8|1659
1609162650000|2020-12-28 13:37:30||1717||1717.2||1717.2||1717|0
1609162660000|2020-12-28 13:37:40|1717.6||1717.6||1717.6||1717.6||0
1609162670000|2020-12-28 13:37:50|1717.4|1717|1717.6|1717.2|1717.8|1717.2|1717.2|1716.8|844
1609162680000|2020-12-28 13:38:00|1718|1717.4|1718|1717.8|1718|1717.8|1718|1717.4|3648
1609162690000|2020-12-28 13:38:10|1718.2|1718|1718.2|1717.8|1718.4|1718|1718.2|1717.8|505
1609162700000|2020-12-28 13:38:20|1718.4|1718|1718.2|1717.8|1718.4|1718|1718.2|1717.8|109
1609162720000|2020-12-28 13:38:40|1718|1718|1718.2|1717.8|1718.2|1718|1718|1717.6|1540
1609162730000|2020-12-28 13:38:50|1718.4|1718|1718.6|1718.2|1718.6|1718.4|1718.4|1718|433
1609162750000|2020-12-28 13:39:10|1718.4|1718.4|1718.4|1718|1718.4|1718.4|1718.4|1718|1582
1609162790000|2020-12-28 13:39:50|1718.2|1717.8|1718|1717.6|1718.2|1717.8|1718|1717.6|576
1609162840000|2020-12-28 13:40:40|1718.2|1717.8|1718|1717.6|1718.2|1717.8|1717.8|1717.6|143
1609162850000|2020-12-28 13:40:50|1718.2|1717.8|1718|1717.6|1718.2|1717.8|1718|1717.6|116
1609162860000|2020-12-28 13:41:00|1718.2|1717.8|1718|1717.8|1718.4|1717.8|1718|1717.8|0
1609162870000|2020-12-28 13:41:10|1718.2|1718|1718.6|1718.2|1718.6|1718.4|1718|1717.6|1626
1609162880000|2020-12-28 13:41:20|||||||||6
1609162890000|2020-12-28 13:41:30|1718.4|1718.4|1717.6|1717|1718.8|1718.4|1717.2|1717|33824
1609162900000|2020-12-28 13:41:40|1717.8|1717.2|1718.4|1718|1718.6|1718.2|1717.8|1717|2779
1609162910000|2020-12-28 13:41:50||1718.2||1718||1718.2||1717.8|700
1609162930000|2020-12-28 13:42:10|1718.2|1717.8|1718|1717.6|1718.4|1717.8|1717.8|1717.6|304
1609162940000|2020-12-28 13:42:20|1718.2|1717.8|1718|1717.6|1718.4|1718|1718|1717.6|0
1609162950000|2020-12-28 13:42:30|1717.8||1718||1718||1717.8||0
1609162960000|2020-12-28 13:42:40|1717.8|1717.4|1717.6|1717.2|1718|1717.4|1717.6|1717.2|295
1609162970000|2020-12-28 13:42:50|1717.4||1717.6||1717.6||1717.4||0
1609162980000|2020-12-28 13:43:00|1717.8|1717.4|1718|1717.4|1718|1717.4|1717.8|1717.4|0
1609162990000|2020-12-28 13:43:10|1717.8|1717.2|1717.6|1717.2|1717.8|1717.2|1717.6|1717.2|0
1609163050000|2020-12-28 13:44:10|1717.4|1717|1717.2|1716.8|1717.6|1717|1717|1716.8|817
1609163060000|2020-12-28 13:44:20|||||||||200
1609163070000|2020-12-28 13:44:30|1717.4|1717|1717.6|1717|1717.8|1717.4|1717.4|1717|0
1609163080000|2020-12-28 13:44:40|1717.4|1716.8|1717.2|1716.8|1717.4|1716.8|1717.2|1716.6|0
1609163100000|2020-12-28 13:45:00|1717|1716.6|1716.8|1716.6|1717|1716.6|1716.8|1716.6|326
1609163120000|2020-12-28 13:45:20|1716.6|1716.4|1716.8|1716.6|1716.8|1716.6|1716.6|1716.4|580
1609163170000|2020-12-28 13:46:10|1716.6|1716.4|1716.6|1716.2|1716.8|1716.4|1716.4|1716.2|786
1609163190000|2020-12-28 13:46:30||1716.4||1716.2||1716.4||1716.2|580
1609163200000|2020-12-28 13:46:40||1716.4||1716.4||1716.4||1716.4|186
1609163220000|2020-12-28 13:47:00|1716.4|1716.2|1716.4|1716.2|1716.4|1716.2|1716.4|1716.2|660
1609163240000|2020-12-28 13:47:20|1716.2|1716|1716.4|1716|1716.4|1716|1716.2|1716|281
1609163250000|2020-12-28 13:47:30|1716.2|1715.8|1715.8|1715.2|1716.2|1715.8|1715.8|1715.2|574
1609163260000|2020-12-28 13:47:40||1715.4||1715.4||1715.4||1715.4|100
1609163270000|2020-12-28 13:47:50|1716|1715.6|1716|1715.8|1716|1715.8|1716|1715.6|253
1609163280000|2020-12-28 13:48:00|1716.2|1716|1717|1716.6|1717|1716.8|1716.2|1716|1081
1609163290000|2020-12-28 13:48:10|1716.8|1716.4|1717|1716.6|1717|1716.8|1716.8|1716.4|440
1609163300000|2020-12-28 13:48:20|1716.8|1716.8|1717|1716.8|1717|1716.8|1716.8|1716.8|50
1609163310000|2020-12-28 13:48:30|1716.8|1716.6|1717|1716.6|1717|1716.6|1716.8|1716.4|824
1609163320000|2020-12-28 13:48:40|1716.8|1716.4|1716.8|1716.6|1716.8|1716.6|1716.8|1716.4|0
1609163330000|2020-12-28 13:48:50||1716.4||1716.4||1716.4||1716.4|264
1609163340000|2020-12-28 13:49:00|1716.6|1716.6|1716.6|1716.2|1716.6|1716.6|1716.6|1716.2|837
1609163350000|2020-12-28 13:49:10|1716.4|1716|1716.6|1716.2|1716.6|1716.2|1716.4|1716|706
1609163360000|2020-12-28 13:49:20|1716.4|1716|1716.4|1716|1716.4|1716|1716.4|1716|0
1609163370000|2020-12-28 13:49:30|1716.6|1716.2|1716|1715.6|1716.6|1716.2|1716|1715.6|244
1609163380000|2020-12-28 13:49:40||1715.8||1715.8||1715.8||1715.8|0
1609163390000|2020-12-28 13:49:50||1715.6||1715.8||1715.8||1715.6|0
1609163400000|2020-12-28 13:50:00|1716.2|1716|1716.4|1716|1716.8|1716.4|1716.2|1716|764
1609163410000|2020-12-28 13:50:10|1716.6|1716.2|1716.4|1716|1716.6|1716.2|1716.4|1716|0
1609163420000|2020-12-28 13:50:20||1716.2||1716.2||1716.2||1716.2|0
1609163440000|2020-12-28 13:50:40|1716.6|1716.4|1717|1716.6|1717|1716.6|1716.6|1716.4|690
1609163450000|2020-12-28 13:50:50|1716.8|1716.8|1717|1716.6|1717|1716.8|1716.8|1716.4|117
1609163460000|2020-12-28 13:51:00|1716.8||1717||1717||1716.8||0
1609163470000|2020-12-28 13:51:10|1717.2|1716.8|1717.6|1717.2|1717.6|1717.2|1717.2|1716.8|770
1609163480000|2020-12-28 13:51:20||1717||1717.2||1717.2||1717|0
1609163540000|2020-12-28 13:52:20|1717.8|1717.4|1718|1717.8|1718|1717.8|1717.8|1717.4|300
1609163550000|2020-12-28 13:52:30|1717.8|1717.6|1717.8|1717.4|1717.8|1717.6|1717.6|1717.4|554
1609163560000|2020-12-28 13:52:40|1718|1717.6|1718|1717.6|1718|1717.6|1718|1717.6|0
1609163570000|2020-12-28 13:52:50|1717.8|1717.8|1718|1717.6|1718|1717.8|1717.8|1717.4|504
1609163590000|2020-12-28 13:53:10|1717.8|1717.4|1717.8|1717.4|1718|1717.6|1717.6|1717.4|361
1609163600000|2020-12-28 13:53:20|1718|1717.6|1718.2|1717.8|1718.4|1718|1717.8|1717.4|244
1609163610000|2020-12-28 13:53:30|1718|1717.6|1718.2|1717.6|1718.2|1717.6|1718|1717.6|0
1609163630000|2020-12-28 13:53:50|1718||1718.2||1718.2||1718||0
1609163640000|2020-12-28 13:54:00|1718||1718||1718||1718||0
1609163650000|2020-12-28 13:54:10|1717.8|1717.4|1716.8|1716.4|1718|1717.4|1716.6|1716.4|2266
1609163660000|2020-12-28 13:54:20|1717|1716.6|1717|1716.6|1717.2|1717|1717|1716.6|468
1609163670000|2020-12-28 13:54:30|1717.2|1716.8|1717.4|1717|1717.4|1717|1717.2|1716.8|0
1609163680000|2020-12-28 13:54:40|1717.2|1716.8|1717|1716.6|1717.4|1716.8|1716.8|1716.6|361
1609163690000|2020-12-28 13:54:50|1716.8|1716.4|1716.8|1716.4|1717|1716.4|1716.6|1716.2|643
1609163700000|2020-12-28 13:55:00|1716.6|1716.2|1716.4|1716|1716.6|1716.2|1716.2|1715.8|61
1609163710000|2020-12-28 13:55:10|1716.2|1715.8|1716.4|1716|1716.4|1716|1716.2|1715.8|0
1609163720000|2020-12-28 13:55:20|1716.2|1715.8|1716|1715.8|1716.4|1716|1715.8|1715.4|2327
1609163730000|2020-12-28 13:55:30|1716.2|1715.6|1716.2|1715.8|1716.2|1715.8|1716.2|1715.6|0
1609163740000|2020-12-28 13:55:40|1716|1715.6|1716.2|1715.8|1716.2|1715.8|1716|1715.6|12
1609163750000|2020-12-28 13:55:50|1716|1715.6|1716|1715.6|1716.2|1715.8|1715.8|1715.4|137
1609163760000|2020-12-28 13:56:00|1715.8|1715.8|1715.6|1715.2|1715.8|1715.8|1715.6|1715.2|204
1609163770000|2020-12-28 13:56:10|1715.8|1715.4|1715.8|1715.4|1715.8|1715.4|1715.8|1715.4|0
1609163790000|2020-12-28 13:56:30|1715.6|1715.2|1715.6|1715.2|1715.6|1715.2|1715.6|1715.2|0
1609163800000|2020-12-28 13:56:40|1715.8|1715.4|1715.8|1715.4|1715.8|1715.4|1715.8|1715.2|0
1609163810000|2020-12-28 13:56:50|1716|1715.6|1715.8|1715.4|1716|1715.6|1715.6|1715.2|1134
1609163820000|2020-12-28 13:57:00|1715.6|1715.2|1715.6|1715.2|1715.8|1715.4|1715.6|1715.2|2597
1609163860000|2020-12-28 13:57:40|1715.4|1715.4|1715.6|1715.4|1715.6|1715.4|1715.2|1715|4184
1609163870000|2020-12-28 13:57:50||1715.2||1715.4||1715.4||1715.2|751
1609163880000|2020-12-28 13:58:00|1715.8|1715.6|1716|1715.8|1716|1715.8|1715.8|1715.6|251
1609163890000|2020-12-28 13:58:10|1715.8|1715.6|1715.8|1715.6|1715.8|1715.8|1715.8|1715.6|187
1609163920000|2020-12-28 13:58:40|1716|1715.8|1716|1715.8|1716|1715.8|1716|1715.8|231
1609163930000|2020-12-28 13:58:50|1715.8|1715.6|1716|1715.6|1716|1715.8|1715.8|1715.6|204
1609163940000|2020-12-28 13:59:00||1715.8||1715.8||1715.8||1715.8|0
1609163950000|2020-12-28 13:59:10||1715.6||1715.6||1715.6||1715.6|0
1609163960000|2020-12-28 13:59:20||1715.8||1715.8||1715.8||1715.8|0
1609163990000|2020-12-28 13:59:50|1715.8|1715.6|1715.8|1715.4|1716|1715.6|1715.8|1715.4|478
1609164000000|2020-12-28 14:00:00|1715.6|1715.2|1715.8|1715.4|1715.8|1715.4|1715.4|1715.2|314
1609164020000|2020-12-28 14:00:20|1715.6|1715.2|1714.8|1714.4|1715.8|1715.2|1714.8|1714.2|12148
1609164030000|2020-12-28 14:00:30|1715|1714.6|1714.8|1714.4|1715|1714.8|1714.6|1714.4|1332
1609164040000|2020-12-28 14:00:40|1714.6|1714.2|1714.6|1714.2|1714.6|1714.4|1714.4|1714|400
1609164050000|2020-12-28 14:00:50|1714.4|1714|1714.4|1714|1714.4|1714|1714.4|1714|150
1609164060000|2020-12-28 14:01:00|1714.2|1713.8|1713.8|1713.4|1714.4|1713.8|1713.4|1713|11188
1609164070000|2020-12-28 14:01:10|1714|1713.6|1714|1713.6|1714|1713.8|1714|1713.4|995
1609164080000|2020-12-28 14:01:20|1714.2|1713.8|1714.2|1713.6|1714.4|1714.2|1714|1713.6|156
1609164090000|2020-12-28 14:01:30|1714|1713.4|1714|1713.6|1714.2|1714|1714|1713.4|1136
1609164100000|2020-12-28 14:01:40|1714.2|1713.8|1714.6|1714|1714.8|1714.4|1714|1713.6|4072
1609164110000|2020-12-28 14:01:50|1714.4|1714.2|1714.6|1714.2|1714.8|1714.4|1714.4|1714.2|331
1609164120000|2020-12-28 14:02:00|1714.4||1714.4||1714.4||1714.4||0
1609164130000|2020-12-28 14:02:10|1714.2|1714|1714.2|1714|1714.2|1714|1714.2|1713.8|296
1609164140000|2020-12-28 14:02:20|1714.4|1714.2|1714.4|1714|1714.4|1714.2|1714.4|1714|0
1609164150000|2020-12-28 14:02:30|||||||||203
1609164160000|2020-12-28 14:02:40|1714.2|1713.8|1714.4|1714|1714.4|1714|1714.2|1713.8|185
1609164180000|2020-12-28 14:03:00|1714.6|1714.2|1715|1714.6|1715.2|1714.8|1714.6|1714|665
1609164220000|2020-12-28 14:03:40|||||||||250
1609164230000|2020-12-28 14:03:50|1714.8|1714.8|1714.8|1714.4|1715|1714.8|1714.2|1713.8|2238
1609164250000|2020-12-28 14:04:10|1714.6|1714.2|1714.4|1714|1714.8|1714.2|1714.4|1714|813
1609164260000|2020-12-28 14:04:20|1714.2|1713.8|1714.2|1714|1714.4|1714|1714.2|1713.8|0
1609164270000|2020-12-28 14:04:30|1714.4||1714.4||1714.4||1714.2||0
1609164280000|2020-12-28 14:04:40|1714.2||1714.2||1714.4||1714.2||0
1609164290000|2020-12-28 14:04:50|1714.4|1713.8|1714|1713.8|1714.4|1713.8|1714|1713.8|300
1609164300000|2020-12-28 14:05:00|1714.2|1714|1714.4|1714|1714.4|1714|1714.2|1714|0
1609164310000|2020-12-28 14:05:10|1714.8|1714.2|1714.8|1714.6|1714.8|1714.6|1714.8|1714|4273
1609164320000|2020-12-28 14:05:20||1714.4||1714.4||1714.4||1714.4|0
1609164370000|2020-12-28 14:06:10|1715|1714.6|1715|1714.8|1715|1714.8|1714.8|1714.4|598
1609164380000|2020-12-28 14:06:20|1714.8|1714.6|1714.4|1714|1714.8|1714.6|1714.2|1713.8|900
1609164390000|2020-12-28 14:06:30|1714.2|1714.2|1714.4|1714|1714.4|1714.2|1714.2|1713.8|540
1609164420000|2020-12-28 14:07:00|1714.2|1713.8|1714.4|1714|1714.4|1714|1714|1713.8|3
1609164450000|2020-12-28 14:07:30|1714.2|1713.8|1713.8|1713.4|1714.2|1713.8|1713.6|1713.2|566
1609164470000|2020-12-28 14:07:50|1713.6|1713.2|1713.8|1713.4|1713.8|1713.4|1713.6|1713.2|0
1609164480000|2020-12-28 14:08:00|1713.6|1713.2|1713.8|1713.4|1713.8|1713.4|1713.6|1713.2|1
1609164490000|2020-12-28 14:08:10|1713.6|1713.2|1713.8|1713.4|1713.8|1713.4|1713.6|1713.2|0
1609164500000|2020-12-28 14:08:20|1713.6|1713.2|1713.6|1713.2|1713.6|1713.2|1713.6|1713.2|0
1609164510000|2020-12-28 14:08:30|1713.8|1713.4|1713.8|1713.4|1713.8|1713.4|1713.8|1713.4|0
1609164520000|2020-12-28 14:08:40|1713.6|1713.2|1713.6|1713.2|1713.8|1713.2|1713.4|1713|831
1609164530000|2020-12-28 14:08:50|1713.8|1713.4|1713.8|1713.4|1713.8|1713.4|1713.8|1713.2|0
1609164540000|2020-12-28 14:09:00|1713.6|1713.2|1714|1713.6|1714|1713.8|1713.6|1713.2|650
1609164550000|2020-12-28 14:09:10|1713.8|1713.4|1714.2|1713.8|1714.2|1713.8|1713.8|1713.4|0
1609164560000|2020-12-28 14:09:20|1714.4|1714|1714.4|1714|1714.6|1714.2|1714.2|1713.8|510
1609164570000|2020-12-28 14:09:30|1714.6|1714.2|1714.2|1713.8|1714.6|1714.2|1714.2|1713.8|0
1609164580000|2020-12-28 14:09:40|1714.4|1714|1714.4|1714|1714.4|1714|1714.4|1714|0
1609164590000|2020-12-28 14:09:50|1714.6|1714.2|1715.2|1714.8|1715.2|1715|1714.6|1714|256
1609164600000|2020-12-28 14:10:00|1715.4||1715.2||1715.4||1715.2||0
1609164610000|2020-12-28 14:10:10|1715.4||1715.2||1715.4||1715.2||0
1609164620000|2020-12-28 14:10:20|1715.6|1715|1716.4|1716|1716.4|1716|1715.6|1714.8|1601
1609164630000|2020-12-28 14:10:30|1716.2|1715.8|1716.2|1715.8|1716.2|1715.8|1716.2|1715.8|0
1609164640000|2020-12-28 14:10:40|||||||||25
1609164650000|2020-12-28 14:10:50|1716|1715.6|1715.4|1715.2|1716|1715.6|1715.4|1715.2|895
1609164660000|2020-12-28 14:11:00|1715.6||1715.6||1715.6||1715.4||45
1609164690000|2020-12-28 14:11:30|1715.8|1715.4|1715.8|1715.4|1715.8|1715.4|1715.8|1715.4|0
1609164700000|2020-12-28 14:11:40|1715.6||1715.8||1715.8||1715.6||0
1609164710000|2020-12-28 14:11:50|1715.6||1715.8||1715.8||1715.6||0
1609164740000|2020-12-28 14:12:20|1715.6||1715.8||1715.8||1715.6||0
1609164760000|2020-12-28 14:12:40|1716|1715.6|1715.8|1715.4|1716|1715.8|1715.8|1715.4|1975
1609164770000|2020-12-28 14:12:50|1716|1715.6|1716|1715.6|1716|1715.6|1716|1715.6|0
1609164780000|2020-12-28 14:13:00|1716.2|1715.8|1716.2|1715.8|1716.2|1716|1716.2|1715.8|620
1609164790000|2020-12-28 14:13:10|1716||1716.2||1716.2||1716||130
1609164800000|2020-12-28 14:13:20|1716|1715.6|1715.8|1715.4|1716|1715.6|1715.8|1715.4|1073
1609164810000|2020-12-28 14:13:30|1716|1715.6|1715.8|1715.4|1716|1715.8|1715.8|1715.4|2193
1609164820000|2020-12-28 14:13:40|1715.6|1715.6|1715.8|1715.4|1715.8|1715.6|1715.6|1715.4|358
1609164840000|2020-12-28 14:14:00|1715.6|1715.2|1715.6|1715.4|1715.6|1715.4|1715.6|1715|1420
1609164850000|2020-12-28 14:14:10|1715.8||1715.8||1715.8||1715.6||635
1609164880000|2020-12-28 14:14:40|1715.6|1715.6|1715.4|1715.2|1715.6|1715.6|1715.2|1715|2024
1609164890000|2020-12-28 14:14:50|1715.6|1715|1715.6|1715.2|1715.6|1715.2|1715.4|1715|347
1609164900000|2020-12-28 14:15:00|1715.4|1715|1715.6|1715.2|1715.6|1715.2|1715.4|1715|0
1609164910000|2020-12-28 14:15:10||1715.4||1715.4||1715.4||1715.2|1020
1609164920000|2020-12-28 14:15:20|1715.8|1715.6|1715.8|1715.6|1715.8|1715.6|1715.8|1715.4|63
1609164930000|2020-12-28 14:15:30|1715.6|1715.4|1715.6|1715.4|1715.6|1715.4|1715.6|1715.4|192
1609164970000|2020-12-28 14:16:10|1715.8|1715.6|1715.8|1715.6|1715.8|1715.6|1715.8|1715.6|219
1609164980000|2020-12-28 14:16:20|1715.6|1715.4|1715.6|1715.4|1715.8|1715.4|1715.6|1715.4|305
1609165000000|2020-12-28 14:16:40|1715.8|1715.6|1716|1715.6|1716|1715.8|1715.8|1715.6|499
1609165020000|2020-12-28 14:17:00|1716.2|1715.8|1716.2|1715.8|1716.2|1716|1716.2|1715.8|39
1609165030000|2020-12-28 14:17:10|1716.4|1716|1716.2|1716|1716.4|1716|1716.2|1716|0
1609165040000|2020-12-28 14:17:20|1716.4|1715.8|1716.4|1716|1716.4|1716|1716.4|1715.8|489
1609165050000|2020-12-28 14:17:30|1716.6|1716.2|1716.8|1716.4|1716.8|1716.4|1716.6|1716|1282
1609165060000|2020-12-28 14:17:40|1716.6|1716.2|1716.4|1716|1716.6|1716.2|1716.4|1716|0
1609165080000|2020-12-28 14:18:00|1716.2|1715.8|1716.2|1715.8|1716.2|1715.8|1716.2|1715.8|10
1609165090000|2020-12-28 14:18:10|1716||1716||1716||1716||0
1609165110000|2020-12-28 14:18:30|1716.2|1716|1716|1715.8|1716.2|1716|1716|1715.8|297
1609165120000|2020-12-28 14:18:40|||||||||170
1609165140000|2020-12-28 14:19:00|1715.8|1715.6|1715.4|1715|1716|1715.6|1715.4|1715|1785
1609165160000|2020-12-28 14:19:20|1715.6|1715.2|1716|1715.6|1716|1715.6|1715.4|1715.2|3209
1609165180000|2020-12-28 14:19:40|1716.2|1715.8|1716.2|1715.6|1716.4|1716|1716.2|1715.6|353
1609165190000|2020-12-28 14:19:50||1715.8||1715.8||1716||1715.8|0
1609165200000|2020-12-28 14:20:00|1716.4|1716|1716.2|1715.6|1716.4|1716|1716|1715.6|0
1609165210000|2020-12-28 14:20:10|1716.4|1715.8|1716.2|1715.8|1716.4|1716|1716|1715.6|53
1609165220000|2020-12-28 14:20:20|1716.4|1716|1716.2|1716|1716.4|1716|1716.2|1716|0
1609165230000|2020-12-28 14:20:30|1716.4|1716.2|1716.6|1716.2|1716.6|1716.2|1716.4|1716|422
1609165240000|2020-12-28 14:20:40|1716.4|1716|1716.4|1716.2|1716.4|1716.2|1716.2|1716|279
1609165250000|2020-12-28 14:20:50|1716.2|1716|1716.2|1715.8|1716.2|1716.2|1716|1715.8|2038
1609165260000|2020-12-28 14:21:00|1716||1716||1716||1716||0
1609165280000|2020-12-28 14:21:20|1715.8|1715.6|1715.8|1715.4|1715.8|1715.6|1715.8|1715.2|74
1609165300000|2020-12-28 14:21:40|1715.6|1715.2|1715.4|1715|1715.8|1715.2|1715.4|1715|229
1609165320000|2020-12-28 14:22:00||1715.2||1715.2||1715.2||1715.2|0
1609165330000|2020-12-28 14:22:10|1715.6|1715.4|1715.4|1715|1715.6|1715.4|1715.4|1715|731
1609165380000|2020-12-28 14:23:00|||||||||28
1609165390000|2020-12-28 14:23:10|1715.2|1714.8|1715|1714.6|1715.4|1715|1714.8|1714.4|1913
1609165400000|2020-12-28 14:23:20|1714.8|1714.4|1715|1714.6|1715|1714.6|1714.8|1714.4|138
1609165410000|2020-12-28 14:23:30|1715.2|1714.8|1715.4|1715|1715.4|1715|1715.2|1714.6|0
1609165430000|2020-12-28 14:23:50|1715.6|1715.2|1715.6|1715.2|1715.8|1715.6|1715.4|1715.2|501
1609165440000|2020-12-28 14:24:00|1715.4||1715.6||1715.6||1715.4||0
1609165460000|2020-12-28 14:24:20|1715.4||1715.6||1715.6||1715.4||0
1609165470000|2020-12-28 14:24:30|1715.4||1715.4||1715.4||1715.4||0
1609165480000|2020-12-28 14:24:40|1715.2|1715|1714.6|1714.2|1715.2|1715|1714.6|1714.2|3806
1609165500000|2020-12-28 14:25:00|1714.4||1714.6||1714.6||1714.4||0
1609165520000|2020-12-28 14:25:20|1714.4|1714.4|1714.6|1714.2|1714.6|1714.4|1714.2|1713.8|1295
1609165530000|2020-12-28 14:25:30|1714.8|1714.4|1715|1714.6|1715.2|1715|1714.8|1714.4|3726
1609165550000|2020-12-28 14:25:50||1714.8||1714.6||1714.8||1714.6|203
1609165560000|2020-12-28 14:26:00|1714.8|1714.4|1715|1714.8|1715|1714.8|1714.8|1714.4|0
1609165580000|2020-12-28 14:26:20|1715.2|1715|1715.6|1715.4|1715.8|1715.4|1715.2|1715|2174
1609165590000|2020-12-28 14:26:30|1715.4|1715.2|1715.6|1715.2|1715.6|1715.4|1715.4|1715.2|699
1609165600000|2020-12-28 14:26:40|1715.4||1715.4||1715.6||1715.4||0
1609165610000|2020-12-28 14:26:50|1715.2|1715|1715|1714.8|1715.2|1715|1715|1714.6|983
1609165620000|2020-12-28 14:27:00|1714.8|1714.6|1715|1714.6|1715|1714.8|1714.8|1714.4|482
1609165640000|2020-12-28 14:27:20|1714.8|1714.4|1714.8|1714.4|1714.8|1714.4|1714.8|1714.4|0
1609165650000|2020-12-28 14:27:30|1714.6|1714.6|1714.6|1714.2|1715|1714.6|1714.6|1714.2|0
1609165670000|2020-12-28 14:27:50|1714.4|1714|1714.4|1714|1714.4|1714|1714.4|1714|0
1609165680000|2020-12-28 14:28:00|1714.6|1714.2|1713.6|1713.4|1714.6|1714.4|1713.6|1713.4|3759
1609165690000|2020-12-28 14:28:10|1714|1713.6|1714.4|1713.8|1714.4|1714|1714|1713.6|585
1609165700000|2020-12-28 14:28:20|1714.2|1714|1714|1713.6|1714.2|1714|1714|1713.6|542
1609165710000|2020-12-28 14:28:30|1713.8|1713.4|1713.6|1713.2|1713.8|1713.6|1713.6|1713.2|35
1609165730000|2020-12-28 14:28:50||1713.4||1713.2||1713.4||1713.2|0
1609165740000|2020-12-28 14:29:00||1713.4||1713.4||1713.4||1713.4|812
1609165750000|2020-12-28 14:29:10|1713.4|1713.2|1713.6|1713.4|1713.6|1713.4|1713.4|1713.2|1348
1609165760000|2020-12-28 14:29:20|1713.8|1713.6|1714.2|1713.8|1714.2|1713.8|1713.8|1713.6|1548
1609165790000|2020-12-28 14:29:50|1714|1713.6|1714|1713.6|1714|1713.8|1714|1713.6|629
1609165800000|2020-12-28 14:30:00|1714.2|1713.8|1713.8|1713.4|1715.4|1715|1713.8|1713.4|2000
1609165810000|2020-12-28 14:30:10|1713.6|1713.2|1713.8|1713.4|1713.8|1713.4|1713.4|1713.2|584
1609165820000|2020-12-28 14:30:20|1713.6|1713.2|1712.8|1712.4|1713.8|1713.2|1712.6|1712.2|3714
1609165830000|2020-12-28 14:30:30|1713|1712.6|1713.8|1713.4|1713.8|1713.6|1713|1712.6|892
1609165840000|2020-12-28 14:30:40|1714|1713.6|1714.2|1713.8|1714.4|1714|1714|1713.6|627
1609165850000|2020-12-28 14:30:50|1714.4|1714|1715|1714.6|1715.2|1714.8|1714.2|1713.8|1144
1609165860000|2020-12-28 14:31:00|1714.8|1714.4|1714.4|1713.8|1714.8|1714.4|1713.8|1713.4|2148
1609165870000|2020-12-28 14:31:10|1714.2|1714|1714.6|1714.2|1715|1714.6|1714.2|1713.8|344
1609165880000|2020-12-28 14:31:20|1714.8|1714|1714.2|1713.8|1714.8|1714.4|1714.2|1713.8|0
1609165890000|2020-12-28 14:31:30|1714|1713.6|1713|1712.6|1714|1713.6|1712.4|1712.2|3097
1609165900000|2020-12-28 14:31:40|1712.8|1712.4|1712.8|1712.2|1712.8|1712.4|1712.4|1712|365
1609165910000|2020-12-28 14:31:50|1713|1712.4|1712.4|1712|1713.2|1712.6|1712.4|1712|756
1609165920000|2020-12-28 14:32:00|1712.6|1712.2|1713.2|1712.6|1713.2|1712.8|1712.2|1711.6|9587
1609165930000|2020-12-28 14:32:10|1713|1712.8|1713.6|1713|1713.6|1713|1713|1712.8|0
1609165940000|2020-12-28 14:32:20|1713.4|1713.2|1713.8|1713.4|1713.8|1713.4|1713.2|1713.2|1232
1609165950000|2020-12-28 14:32:30|1714|1713.6|1713.4|1713|1714.2|1713.8|1713.4|1713|1894
1609165960000|2020-12-28 14:32:40|1713.2|1712.8|1713.6|1713|1713.8|1713.4|1713.2|1712.8|1405
1609165970000|2020-12-28 14:32:50|1713.4|1713.2|1713.4|1713|1713.6|1713.2|1713.4|1713|0
1609165980000|2020-12-28 14:33:00|1713.2|1712.8|1713.2|1713|1713.2|1713|1713|1712.4|100
1609165990000|2020-12-28 14:33:10|1713.4|1713.2|1713.6|1713.2|1714.2|1713.8|1713.2|1712.8|1346
1609166000000|2020-12-28 14:33:20|1713.4|1713.4|1713.4|1713|1713.6|1713.4|1713.4|1713|782
1609166010000|2020-12-28 14:33:30|1713.6|1713.2|1713|1712.6|1713.6|1713.2|1713|1712.6|2012
1609166020000|2020-12-28 14:33:40|1712.8|1712.4|1713|1712.6|1713.4|1713|1712.8|1712.4|416
1609166030000|2020-12-28 14:33:50|1712.8|1712.4|1712.6|1712.4|1712.8|1712.4|1712.6|1712.4|0
1609166040000|2020-12-28 14:34:00|1712.4|1712.2|1712.2|1712|1712.4|1712.2|1712|1711.8|14968
1609166050000|2020-12-28 14:34:10|1712|1711.8|1712.2|1712|1712.4|1712|1712|1711.8|5464
1609166060000|2020-12-28 14:34:20|1712|1711.8|1712.4|1712|1712.4|1712.2|1712|1711.8|1194
1609166070000|2020-12-28 14:34:30|1712.6|1712.2|1712.2|1712|1712.8|1712.4|1712.2|1712|984
1609166080000|2020-12-28 14:34:40|1712.4|1712.2|1712.4|1712|1712.6|1712.4|1712.2|1712|1587
1609166090000|2020-12-28 14:34:50|1712.6|1712.2|1712.2|1712|1712.6|1712.2|1712.2|1711.8|684
1609166100000|2020-12-28 14:35:00|1712|1711.8|1712.4|1712|1712.4|1712|1711.8|1711.4|1635
1609166110000|2020-12-28 14:35:10|1712.2|1711.8|1712|1711.8|1712.4|1711.8|1712|1711.8|600
1609166120000|2020-12-28 14:35:20|1711.8|1711.6|1711.4|1711|1712|1711.6|1711.4|1711|2750
1609166130000|2020-12-28 14:35:30|1711.6|1711.2|1712.2|1711.8|1712.2|1712|1711.6|1711|897
1609166140000|2020-12-28 14:35:40|1712|1711.6|1712|1711.6|1712|1711.8|1712|1711.4|400
1609166150000|2020-12-28 14:35:50|1711.8|1711.4|1711.6|1711.2|1711.8|1711.6|1711.4|1711|144
1609166160000|2020-12-28 14:36:00|1711.4|1711|1710.4|1710.2|1711.4|1711.2|1710.4|1710.2|8588
1609166170000|2020-12-28 14:36:10|1710.2|1710|1710|1709.6|1710.4|1710|1710|1709.4|9996
1609166180000|2020-12-28 14:36:20|1710.2|1709.8|1709.6|1709.2|1710.4|1710|1709.6|1709|1381
1609166190000|2020-12-28 14:36:30|1709.8|1709.4|1709.8|1709.6|1709.8|1709.6|1709.6|1709|0
1609166200000|2020-12-28 14:36:40|1709.6|1709.4|1709.6|1709.2|1709.8|1709.6|1709.6|1709.2|1434
1609166220000|2020-12-28 14:37:00|1709.4|1709.4|1709|1708.6|1709.6|1709.4|1708.6|1708|1401
1609166230000|2020-12-28 14:37:10||1708.8||1708.8||1708.8||1708.8|0
1609166240000|2020-12-28 14:37:20|1709.2|1709|1709.2|1708.8|1709.4|1709.2|1709|1708.6|1250
1609166250000|2020-12-28 14:37:30|1709|1708.6|1709.2|1708.8|1709.4|1709|1709|1708.4|125
1609166260000|2020-12-28 14:37:40|1709.4|1709|1709.4|1709|1709.6|1709.4|1709.4|1708.8|275
1609166270000|2020-12-28 14:37:50|1709.6|1708.8|1708.4|1708|1709.6|1708.8|1708.4|1708|1472
1609166280000|2020-12-28 14:38:00|1708.6|1708.2|1708.8|1708.4|1709|1708.6|1708.4|1708|789
1609166290000|2020-12-28 14:38:10|1709|1708.6|1709.2|1708.8|1709.2|1709|1709|1708.4|2184
1609166300000|2020-12-28 14:38:20|1709|1709|1709.2|1708.8|1709.2|1709|1709|1708.6|400
1609166310000|2020-12-28 14:38:30|1709.4|1709|1710|1709.4|1710|1709.4|1709.4|1708.8|340
1609166320000|2020-12-28 14:38:40|1709.8|1709.2|1710|1709.4|1710|1709.4|1709.6|1709.2|950
1609166330000|2020-12-28 14:38:50|1710.2|1709.6|1710.8|1710.4|1710.8|1710.6|1710.2|1709.6|903
1609166340000|2020-12-28 14:39:00|1710.6|1710.2|1711.6|1711|1711.6|1711|1710.6|1710.2|1601
1609166350000|2020-12-28 14:39:10|1711.4|1710.8|1711.4|1711|1711.6|1711|1711.2|1710.8|400
1609166370000|2020-12-28 14:39:30|1711.2|1710.8|1711|1710.8|1711.2|1710.8|1711|1710.8|1043
1609166380000|2020-12-28 14:39:40|1710.8|1710.6|1711|1710.6|1711|1710.6|1710.8|1710.4|505
1609166390000|2020-12-28 14:39:50|1710.8|1710.4|1711.2|1711|1711.2|1711|1710.8|1710.4|1301
1609166400000|2020-12-28 14:40:00|1711|1710.8|1711|1710.4|1711.2|1710.8|1711|1710.4|400
1609166410000|2020-12-28 14:40:10|1710.8|1710.2|1710.6|1710.2|1710.8|1710.2|1710.6|1710|344
1609166420000|2020-12-28 14:40:20||1710.4||1710.2||1710.4||1710.2|544
1609166430000|2020-12-28 14:40:30|1710.8|1710.4|1711|1710.4|1711.4|1710.8|1710.8|1710.4|355
1609166440000|2020-12-28 14:40:40||1710.6||1710.6||1710.6||1710.6|0
1609166450000|2020-12-28 14:40:50|1710.8|1710.4|1711|1710.4|1711.2|1710.6|1710.6|1710.2|300
1609166460000|2020-12-28 14:41:00||1710.6||1710.6||1710.6||1710.4|15
1609166470000|2020-12-28 14:41:10|1711.2|1710.8|1711.4|1711|1711.6|1711.4|1711.2|1710.6|1260
1609166480000|2020-12-28 14:41:20|1711.6|1710.8|1710.8|1710.4|1711.6|1710.8|1710.6|1710.2|118
1609166490000|2020-12-28 14:41:30|1711.2|1710.6|1711.2|1710.8|1711.2|1710.8|1711.2|1710.4|79
1609166500000|2020-12-28 14:41:40|1711|1711|1711.6|1711.2|1711.6|1711.2|1711|1710.8|492
1609166510000|2020-12-28 14:41:50|1711.8|1711.4|1711.6|1711.4|1711.8|1711.6|1711.6|1711.2|78
1609166520000|2020-12-28 14:42:00||1711.2||1711.4||1711.4||1711.2|272
1609166530000|2020-12-28 14:42:10|1711.4|1711.2|1711|1710.6|1711.4|1711.2|1710.8|1710.4|2923
1609166540000|2020-12-28 14:42:20||1710.4||1710.6||1710.8||1710.4|0
1609166550000|2020-12-28 14:42:30|1710.8|1710.4|1710.4|1710.2|1710.8|1710.4|1710.2|1710|690
1609166560000|2020-12-28 14:42:40||1710||1710.2||1710.2||1710|0
1609166570000|2020-12-28 14:42:50|1710.6|1710.4|1711|1710.6|1711|1710.6|1710.6|1710.4|124
1609166580000|2020-12-28 14:43:00|1711.2|1710.8|1711.4|1711|1712|1711.6|1711.2|1710.6|2277
1609166590000|2020-12-28 14:43:10|1711.2|1710.8|1711.4|1711|1711.4|1711.2|1711.2|1710.6|675
1609166600000|2020-12-28 14:43:20|1711.2|1710.8|1711|1710.6|1711.4|1710.8|1711|1710.6|287
1609166610000|2020-12-28 14:43:30|1710.8|1710.8|1711|1710.6|1711|1710.8|1710.8|1710.4|800
1609166620000|2020-12-28 14:43:40|1710.8|1710.4|1710.6|1710.4|1710.8|1710.4|1710.6|1710.4|583
1609166630000|2020-12-28 14:43:50|1710.4|1710.2|1710.4|1710.2|1710.4|1710.2|1710.4|1710|10
1609166640000|2020-12-28 14:44:00|1710.2|1710|1710.4|1710.2|1710.4|1710.2|1710.2|1710|600
1609166650000|2020-12-28 14:44:10|1710.2|1710|1710.4|1710.2|1710.4|1710.2|1710.2|1710|350
1609166660000|2020-12-28 14:44:20|1710.2|1710|1711|1710.6|1711|1710.6|1710|1709.8|3308
1609166670000|2020-12-28 14:44:30|1710.8|1710.4|1710.8|1710.4|1710.8|1710.6|1710.8|1710.4|0
1609166680000|2020-12-28 14:44:40|1710.6|1710.2|1710.6|1710.2|1710.8|1710.6|1710.6|1710.2|200
1609166690000|2020-12-28 14:44:50|1710.8|1710.4|1710.8|1710.4|1710.8|1710.6|1710.6|1710.2|1507
1609166700000|2020-12-28 14:45:00|1710.6|1710.2|1710|1709.8|1710.6|1710.2|1710|1709.8|246
1609166710000|2020-12-28 14:45:10|1710.2||1710||1710.2||1710||0
1609166720000|2020-12-28 14:45:20|||||||||175
1609166740000|2020-12-28 14:45:40|1709.8|1709.6|1710|1709.8|1710|1709.8|1709.8|1709.6|695
1609166750000|2020-12-28 14:45:50||1709.6||1709.8||1709.8||1709.6|0
1609166760000|2020-12-28 14:46:00|1710.2|1710|1710.6|1710.2|1710.6|1710.2|1710.2|1709.8|65
1609166780000|2020-12-28 14:46:20|1710.8|1710.4|1711|1710.6|1711.2|1710.8|1710.8|1710.2|446
1609166790000|2020-12-28 14:46:30|1711.2|1710.8|1711.4|1711|1711.4|1711.2|1711.2|1710.6|341
1609166800000|2020-12-28 14:46:40|1711.8|1711.2|1711.8|1711.4|1712|1711.8|1711.6|1711|1097
1609166810000|2020-12-28 14:46:50|1712|1711.6|1713|1712.6|1713.2|1712.8|1712|1711.6|1685
1609166820000|2020-12-28 14:47:00||1712.4||1712.6||1712.6||1712.4|0
1609166830000|2020-12-28 14:47:10|1712.8|1712.4|1712.8|1712.4|1712.8|1712.4|1712.8|1712.4|0
1609166840000|2020-12-28 14:47:20||1712.6||1712.4||1712.6||1712.4|0
1609166850000|2020-12-28 14:47:30|1713|1712.6|1714.2|1713.8|1714.4|1713.8|1713|1712.6|1672
1609166860000|2020-12-28 14:47:40|1714.4|1714|1714|1713.6|1714.6|1714.2|1713.8|1713.6|840
1609166870000|2020-12-28 14:47:50|1714.4|1713.8|1714.2|1713.8|1714.6|1714.4|1714.2|1713.6|3043
1609166880000|2020-12-28 14:48:00|1714.4|1714|1714.2|1713.8|1714.6|1714.4|1714.2|1713.6|72
1609166890000|2020-12-28 14:48:10|1714.4|1714|1714.2|1713.8|1714.6|1714.2|1714.2|1713.8|2222
1609166900000|2020-12-28 14:48:20|1714.4|1714|1714.8|1714.4|1715|1714.4|1713.8|1713.6|2248
1609166910000|2020-12-28 14:48:30|1715|1714.6|1716.2|1715.6|1716.4|1716|1714.8|1714.4|2974
1609166920000|2020-12-28 14:48:40|1716.4|1715.8|1716.4|1716.2|1716.8|1716.6|1716.2|1715.6|761
1609166930000|2020-12-28 14:48:50|1716.2|1716|1717.2|1716.8|1717.4|1716.8|1716|1715.6|2043
1609166940000|2020-12-28 14:49:00|1717.4|1717|1717.4|1717.2|1717.8|1717.4|1717.4|1716.8|589
1609166950000|2020-12-28 14:49:10|1717.6|1717|1717.2|1716.8|1717.8|1717.4|1717.2|1716.8|342
1609166960000|2020-12-28 14:49:20|1717|1717|1717|1716.8|1717.6|1717.4|1716.6|1716.4|2683
1609166970000|2020-12-28 14:49:30|1717.2|1717|1717.2|1717|1718|1717.4|1717.2|1716.8|371
1609166980000|2020-12-28 14:49:40|1717.4|1716.8|1717.4|1717|1717.8|1717.4|1717|1716.8|643
1609166990000|2020-12-28 14:49:50|1717.2|1716.8|1717.2|1716.8|1717.2|1716.8|1717.2|1716.8|0
1609167000000|2020-12-28 14:50:00|1717|1716.6|1717.2|1716.6|1717.2|1716.8|1716.8|1716.6|477
1609167010000|2020-12-28 14:50:10|1717|1716.4|1717.4|1717|1717.4|1717|1716.8|1716.4|36
1609167020000|2020-12-28 14:50:20|1717.6|1717.2|1718.2|1717.8|1718.2|1717.8|1717.6|1717.2|1169
1609167030000|2020-12-28 14:50:30|1718|1717.6|1717.6|1717.2|1718.2|1717.6|1717.6|1717.2|1692
1609167040000|2020-12-28 14:50:40|1717.8|1717.4|1718.6|1718.2|1718.6|1718.4|1717.8|1717.2|2646
1609167050000|2020-12-28 14:50:50|1718.4|1718|1718.4|1718.2|1718.6|1718.2|1718.4|1718|604
1609167060000|2020-12-28 14:51:00|1718.6|1718|1718.2|1718|1718.6|1718|1718.2|1718|770
1609167070000|2020-12-28 14:51:10|1718|1717.8|1718.2|1717.8|1718.4|1717.8|1717.8|1717.4|924
1609167080000|2020-12-28 14:51:20|1718|1717.6|1718.6|1718.2|1718.6|1718.2|1717.8|1717.4|0
1609167090000|2020-12-28 14:51:30|1718.4|1718|1718.6|1718.2|1718.6|1718.2|1718.4|1717.8|54
1609167100000|2020-12-28 14:51:40|1718.4|1718|1718.4|1718.2|1719|1718.6|1718.4|1717.8|18021
1609167110000|2020-12-28 14:51:50|1718.6|1718|1719.2|1718.6|1719.2|1718.6|1718.6|1718|1538
1609167120000|2020-12-28 14:52:00|1719||1719||1719.2||1719||0
1609167130000|2020-12-28 14:52:10|||||||||400
1609167140000|2020-12-28 14:52:20|1719.2|1718.8|1719|1718.6|1719.2|1718.8|1719|1718.6|0
1609167150000|2020-12-28 14:52:30|1718.8|1718.8|1718.8|1718.6|1718.8|1718.8|1718.8|1718.6|0
1609167160000|2020-12-28 14:52:40|1719|1718.8|1719|1718.8|1719|1718.8|1719|1718.8|0
1609167170000|2020-12-28 14:52:50|1719.2|1719|1719.4|1719|1720|1719.6|1719.2|1719|4612
1609167180000|2020-12-28 14:53:00|1719.6|1719.2|1719.6|1719.2|1719.6|1719.2|1719.6|1719.2|0
1609167190000|2020-12-28 14:53:10|1719.4|1719|1719.6|1719.2|1719.6|1719.2|1719.4|1719|1
1609167200000|2020-12-28 14:53:20|1719.4|1719|1719.6|1719.2|1719.6|1719.2|1719.2|1719|666
1609167210000|2020-12-28 14:53:30|1719.8|1719.4|1719.8|1719.4|1720|1719.6|1719.8|1719.4|1287
1609167220000|2020-12-28 14:53:40|1720|1719.6|1720|1719.8|1720|1719.8|1720|1719.4|32
1609167230000|2020-12-28 14:53:50|1719.8|1719.6|1719.6|1719.4|1720|1719.6|1719.6|1719.4|1222
1609167240000|2020-12-28 14:54:00|1719.4|1719.2|1719.6|1719.2|1719.6|1719.2|1719.4|1719|393
1609167250000|2020-12-28 14:54:10|1719.4|1719|1720|1719.6|1720|1719.6|1719.4|1719|630
1609167260000|2020-12-28 14:54:20|1720.2|1719.8|1720.6|1720|1720.6|1720|1720.2|1719.8|4191
1609167270000|2020-12-28 14:54:30|1720.8|1720.2|1721|1720.4|1721.6|1721.2|1720.8|1720|2261
1609167280000|2020-12-28 14:54:40|1721.2|1720.6|1721.4|1720.8|1721.4|1720.8|1720.8|1720.4|0
1609167300000|2020-12-28 14:55:00|1721.2|1720.4|1721|1720.4|1721.2|1720.6|1721|1720.4|0
1609167310000|2020-12-28 14:55:10|1720.8|1720.6|1721.2|1720.6|1721.4|1721|1720.6|1720.6|1440
1609167320000|2020-12-28 14:55:20|1721.4|1720.8|1721.4|1721|1721.6|1721.2|1721.2|1720.6|582
1609167330000|2020-12-28 14:55:30|1721.6|1721.2|1721.8|1721.4|1721.8|1721.6|1721.2|1720.8|1980
1609167350000|2020-12-28 14:55:50|1721.6|1721.2|1721.6|1721|1721.8|1721.6|1721.4|1721|374
1609167360000|2020-12-28 14:56:00|1721.8|1721.2|1721.8|1721.4|1721.8|1721.4|1721.4|1721|0
1609167370000|2020-12-28 14:56:10|1721.6|1721.2|1721.8|1721.4|1721.8|1721.4|1721.6|1721|0
1609167380000|2020-12-28 14:56:20|1721.6|1721.2|1721|1720.6|1721.8|1721.2|1721|1720.6|3724
1609167390000|2020-12-28 14:56:30||1720.8||1720.6||1720.8||1720.4|0
1609167400000|2020-12-28 14:56:40||1720.4||1720.6||1720.6||1720.4|0
1609167410000|2020-12-28 14:56:50|1721.2|1720.8|1721.8|1721.4|1721.8|1721.4|1721.2|1720.8|167
1609167420000|2020-12-28 14:57:00|1721.6|1721.2|1722|1721.6|1722.4|1721.8|1721.4|1721|2541
1609167430000|2020-12-28 14:57:10|1721.8|1721.4|1721.8|1721.6|1721.8|1721.6|1721.8|1721.4|606
1609167440000|2020-12-28 14:57:20|1722|1721.8|1722.8|1722.4|1722.8|1722.6|1722|1721.8|1073
1609167450000|2020-12-28 14:57:30|1722.6|1722.2|1722.6|1722.2|1722.6|1722.2|1722.4|1722|116
1609167460000|2020-12-28 14:57:40|1722.8|1722.4|1722.6|1722.2|1722.8|1722.4|1722.6|1722|0
1609167470000|2020-12-28 14:57:50|1722.8|1722.4|1722.8|1722.2|1723|1722.4|1722.6|1722.2|0
1609167480000|2020-12-28 14:58:00|1722.6|1722.4|1722.8|1722.4|1722.8|1722.4|1722.6|1722.4|0
1609167490000|2020-12-28 14:58:10|1723|1722.6|1723|1722.4|1723.2|1722.8|1722.6|1722.2|722
1609167500000|2020-12-28 14:58:20||1722.6||1722.6||1722.6||1722.6|0
1609167510000|2020-12-28 14:58:30|1723.2|1722.8|1723.4|1722.8|1723.6|1723|1723.2|1722.6|0
1609167540000|2020-12-28 14:59:00|1723.2|1722.6|1722.8|1722.4|1723.2|1722.6|1722.6|1722.2|1192
1609167550000|2020-12-28 14:59:10|1723|1722.6|1723.4|1722.8|1723.4|1722.8|1723|1722.6|590
1609167560000|2020-12-28 14:59:20||1723||1722.8||1723||1722.8|1000
1609167570000|2020-12-28 14:59:30|1723.6|1723|1722.8|1722.4|1723.8|1723.2|1722.8|1722.2|874
1609167580000|2020-12-28 14:59:40|1722.6|1722.2|1722.4|1722|1722.6|1722.2|1722.4|1722|1234
1609167590000|2020-12-28 14:59:50|1722.2|1721.8|1722.2|1721.8|1722.4|1721.8|1722|1721.6|0
1609167600000|2020-12-28 15:00:00|1722|1721.6|1721.8|1721.4|1722|1721.6|1721.6|1721.4|250
1609167610000|2020-12-28 15:00:10|1722|1721.6|1722.4|1721.8|1722.4|1721.8|1722|1721.4|39
1609167620000|2020-12-28 15:00:20|1722.2||1722.2||1722.4||1722.2||0
1609167630000|2020-12-28 15:00:30|1722|1721.6|1722.4|1721.8|1722.4|1721.8|1722|1721.4|48
1609167640000|2020-12-28 15:00:40|1722.2|1722|1722.2|1721.8|1722.4|1722.2|1722|1721.8|100
1609167650000|2020-12-28 15:00:50|1722.4||1722.2||1722.4||1722.2||0
1609167660000|2020-12-28 15:01:00|1722||1722.2||1722.2||1722||245
1609167670000|2020-12-28 15:01:10|1722||1722||1722.2||1722||0
1609167690000|2020-12-28 15:01:30|1721.8|1721.6|1721.8|1721.6|1722|1721.6|1721.8|1721.6|156
1609167700000|2020-12-28 15:01:40|1721.6|1721.4|1721.8|1721.6|1721.8|1721.6|1721.6|1721.4|500
1609167710000|2020-12-28 15:01:50|1722|1721.8|1720.8|1720.6|1722.2|1722|1720.8|1720.6|3578
1609167720000|2020-12-28 15:02:00|1721|1720.8|1720.6|1720.4|1721|1720.8|1720.6|1720.4|1016
1609167730000|2020-12-28 15:02:10|1720.8|1720.6|1720.8|1720.4|1721|1720.6|1720.4|1720.2|1371
1609167740000|2020-12-28 15:02:20|1721|1720.6|1721|1720.8|1721|1720.8|1721|1720.4|0
1609167750000|2020-12-28 15:02:30|1721.2|1721|1722.4|1722|1722.4|1722.2|1721.2|1720.8|895
1609167760000|2020-12-28 15:02:40|1722.2|1721.8|1722.2|1722|1722.4|1722|1722|1721.6|1000
1609167770000|2020-12-28 15:02:50|1722.4|1721.8|1722.2|1721.8|1722.4|1722|1722.2|1721.8|29
1609167780000|2020-12-28 15:03:00|1722|1722|1722|1721.8|1722.2|1722|1722|1721.8|0
1609167800000|2020-12-28 15:03:20|1722.2|1722|1722.4|1722|1722.4|1722|1722.2|1721.8|195
1609167810000|2020-12-28 15:03:30|1722.6|1722.2|1723.2|1722.8|1723.4|1723|1722.6|1722|451
1609167820000|2020-12-28 15:03:40|1723.4|1723|1722.8|1722.4|1723.8|1723.2|1722.6|1722.2|1031
1609167830000|2020-12-28 15:03:50|1722.6|1722.6|1722.8|1722.4|1722.8|1722.6|1722.4|1722.2|1790
1609167840000|2020-12-28 15:04:00|1722.6|1722.2|1722.4|1722|1722.8|1722.4|1722.4|1722|0
1609167850000|2020-12-28 15:04:10|1722.2|1721.8|1721.6|1721|1722.4|1721.8|1721.6|1721|1481
1609167860000|2020-12-28 15:04:20|1721.4|1720.8|1720.8|1720.2|1721.6|1721.2|1720.8|1720.2|407
1609167870000|2020-12-28 15:04:30|1720.6|1720|1720.4|1720|1720.6|1720.2|1720.4|1720|164
1609167880000|2020-12-28 15:04:40|1720.6|1720.2|1720.4|1720|1720.6|1720.4|1720.4|1720|90
1609167890000|2020-12-28 15:04:50|1720.6|1720.2|1720.6|1720.2|1720.8|1720.4|1720.4|1720|758
1609167900000|2020-12-28 15:05:00|1720.4|1720|1720.4|1720|1720.4|1720.2|1720.4|1720|0
1609167910000|2020-12-28 15:05:10|1720.6|1720.2|1721.2|1720.8|1721.4|1720.8|1720.6|1720.2|1041
1609167920000|2020-12-28 15:05:20|1721.4|1721|1720.8|1720.6|1721.6|1721.2|1720.8|1720.4|400
1609167930000|2020-12-28 15:05:30|1721|1720.4|1721|1720.6|1721|1720.8|1720.8|1720.4|0
1609167940000|2020-12-28 15:05:40|1721.2|1720.8|1721.8|1721.2|1722|1721.6|1721.2|1720.8|445
1609167950000|2020-12-28 15:05:50|1721.6|1721|1721.4|1720.8|1721.6|1721|1721|1720.8|1197
1609167960000|2020-12-28 15:06:00||1721||1721||1721||1721|0
1609167970000|2020-12-28 15:06:10|1721.2|1720.8|1721.2|1720.6|1721.4|1720.8|1720.8|1720.4|232
1609167980000|2020-12-28 15:06:20|1721|1720.4|1720.8|1720.4|1721|1720.4|1720.8|1720.4|258
1609167990000|2020-12-28 15:06:30||1720.6||1720.6||1720.6||1720.6|0
1609168000000|2020-12-28 15:06:40|||||||||145
1609168010000|2020-12-28 15:06:50|1721.2|1720.8|1721.4|1721|1721.4|1721.2|1721.2|1720.8|465
1609168020000|2020-12-28 15:07:00|1721.2|1720.8|1721.4|1721|1721.4|1721|1721.2|1720.8|604
1609168030000|2020-12-28 15:07:10|1721.2|1720.8|1721.2|1721|1721.2|1721|1721.2|1720.8|0
1609168040000|2020-12-28 15:07:20|1721.4|1720.8|1721.4|1721|1721.4|1721|1721.2|1720.8|0
1609168050000|2020-12-28 15:07:30|1721.2|1720.8|1720.8|1720.4|1721.2|1720.8|1720.6|1720.4|873
1609168060000|2020-12-28 15:07:40|1721|1720.6|1721.2|1720.8|1721.4|1721|1721|1720.6|496
1609168080000|2020-12-28 15:08:00||1720.6||1720.8||1720.8||1720.6|0
1609168090000|2020-12-28 15:08:10||1720.6||1720.8||1720.8||1720.6|0
1609168100000|2020-12-28 15:08:20||1721||1721||1721||1720.8|249
1609168110000|2020-12-28 15:08:30|1721.4|1721.2|1722|1721.8|1722.2|1721.8|1721.4|1721|181
1609168120000|2020-12-28 15:08:40|1722.2|1721.6|1722.4|1722|1722.6|1722.2|1722.2|1721.4|1831
1609168130000|2020-12-28 15:08:50|1722|1721.8|1721.6|1721.2|1722|1722|1721.4|1721|2705
1609168140000|2020-12-28 15:09:00|1721.4|1721|1720.8|1720.4|1721.4|1721.2|1720.4|1720.2|2776
1609168150000|2020-12-28 15:09:10|1721|1720.2|1721.2|1720.6|1721.2|1720.8|1720.8|1720.2|1632
1609168160000|2020-12-28 15:09:20|1721|1720.4|1720.8|1720.4|1721|1720.6|1720.8|1720.4|94
1609168170000|2020-12-28 15:09:30|1721|1720.6|1721|1720.6|1721.2|1720.6|1720.8|1720.4|0
1609168180000|2020-12-28 15:09:40|1720.8|1720.4|1720.4|1719.8|1720.8|1720.4|1720.2|1719.8|689
1609168190000|2020-12-28 15:09:50|1720.6|1720|1720.8|1720.4|1720.8|1720.4|1720.6|1720|0
1609168200000|2020-12-28 15:10:00|1721|1720.6|1721|1720.6|1721|1720.6|1721|1720.6|0
1609168210000|2020-12-28 15:10:10|1720.8|1720.4|1721.6|1721|1721.6|1721.2|1720.8|1720.4|492
1609168220000|2020-12-28 15:10:20|1721.4|1721.2|1722|1721.4|1722.2|1721.8|1721.4|1721|746
1609168230000|2020-12-28 15:10:30|1722.2|1721.6|1722.4|1721.8|1722.6|1722.2|1722.2|1721.6|19
1609168240000|2020-12-28 15:10:40|1722.6|1722|1722.8|1722.2|1722.8|1722.2|1722.6|1722|0
1609168250000|2020-12-28 15:10:50|1722.6|1722|1722.2|1722|1722.8|1722.2|1722.2|1722|2002
1609168260000|2020-12-28 15:11:00|1722.4|1722.2|1723|1722.6|1723.2|1722.6|1722.4|1722.2|18
1609168270000|2020-12-28 15:11:10|1722.8|1722.4|1723|1722.4|1723|1722.6|1722.6|1722.2|695
1609168280000|2020-12-28 15:11:20|1722.8|1722.2|1722.4|1721.8|1722.8|1722.4|1721.8|1721.4|2990
1609168290000|2020-12-28 15:11:30|1722.6|1722|1722.4|1721.8|1722.8|1722.4|1722.4|1721.8|264
1609168300000|2020-12-28 15:11:40|1722.6|1722|1722.6|1722.2|1722.6|1722.2|1722.6|1722|0
1609168320000|2020-12-28 15:12:00|1722.4|1722|1722.4|1721.8|1722.6|1722.2|1722.2|1721.8|0
1609168330000|2020-12-28 15:12:10|1722.2|1722|1722.8|1722.2|1722.8|1722.2|1722|1722|707
1609168340000|2020-12-28 15:12:20|1723|1722.4|1723.4|1723|1723.4|1723|1722.8|1722.4|1399
1609168350000|2020-12-28 15:12:30|1723.6|1723.2|1724.6|1724.2|1724.6|1724.4|1723.4|1723|3708
1609168360000|2020-12-28 15:12:40|1724.8|1724.4|1726|1725.6|1726|1725.8|1724.8|1724.4|5097
1609168370000|2020-12-28 15:12:50|1726.2|1725.8|1725.2|1724.6|1726.4|1726.2|1725|1724.6|3245
1609168380000|2020-12-28 15:13:00|1725|1724.4|1725.6|1725|1725.6|1725|1724.8|1724.4|2819
1609168390000|2020-12-28 15:13:10|1725.4|1725.2|1725.6|1725|1725.8|1725.4|1725.2|1725|690
1609168400000|2020-12-28 15:13:20|1725.8|1725.2|1725.8|1725.2|1726|1725.6|1725.6|1725.2|642
1609168410000|2020-12-28 15:13:30|1726|1725.4|1726.4|1726|1726.4|1726|1726|1725.2|477
1609168420000|2020-12-28 15:13:40|1726.2|1725.8|1726.2|1725.6|1726.4|1725.8|1726|1725.6|343
1609168430000|2020-12-28 15:13:50||1725.8||1726||1726||1725.8|125
1609168440000|2020-12-28 15:14:00|1726|1725.8|1726.2|1725.6|1726.2|1725.8|1725.8|1725.6|150
1609168450000|2020-12-28 15:14:10|1726|1725.8|1726.2|1725.8|1726.2|1725.8|1725.8|1725.8|231
1609168460000|2020-12-28 15:14:20|1726.4|1726|1726.4|1726|1726.6|1726.2|1726.4|1725.8|0
1609168480000|2020-12-28 15:14:40|1726.2|1725.8|1725.6|1725|1726.2|1725.8|1725.6|1725|1608
1609168490000|2020-12-28 15:14:50||1725.2||1725.2||1725.2||1725.2|0
1609168500000|2020-12-28 15:15:00||1725.4||1725.2||1725.4||1725|1
1609168520000|2020-12-28 15:15:20|1725.4|1725|1724.4|1724|1725.6|1725|1724|1723.4|2607
1609168530000|2020-12-28 15:15:30|1724.6|1724.2|1724.4|1724.2|1724.8|1724.4|1724.4|1724.2|48
1609168540000|2020-12-28 15:15:40|1724.6|1724|1724.4|1724|1724.6|1724|1724.4|1724|0
1609168550000|2020-12-28 15:15:50|1724.6|1723.8|1724.4|1724|1724.6|1724.2|1724.4|1723.8|857
1609168560000|2020-12-28 15:16:00|1724.2|1723.8|1724|1723.4|1724.2|1724|1723.8|1723.2|423
1609168570000|2020-12-28 15:16:10|1723.8||1723.8||1723.8||1723.8||0
1609168580000|2020-12-28 15:16:20|1724|1723.6|1724.8|1724.2|1724.8|1724.4|1724|1723.6|1609
1609168590000|2020-12-28 15:16:30|1724.6||1724.6||1724.6||1724.6||312
1609168600000|2020-12-28 15:16:40|1724.8|1724.4|1725|1724.6|1725.2|1725|1724.8|1724.4|569
1609168610000|2020-12-28 15:16:50||1724.8||1724.8||1724.8||1724.8|400
1609168630000|2020-12-28 15:17:10|1724.8|1724.6|1724.8|1724.4|1724.8|1724.6|1724.6|1724.2|333
1609168640000|2020-12-28 15:17:20|1724.6|1724.6|1724.8|1724.2|1724.8|1724.6|1724.6|1724|190
1609168650000|2020-12-28 15:17:30|1724.6|1724.4|1724.6|1724.2|1724.8|1724.6|1724.6|1724.2|313
1609168660000|2020-12-28 15:17:40|1724.8|1724.4|1725|1724.8|1725|1724.8|1724.6|1724.2|312
1609168670000|2020-12-28 15:17:50|1725.2|1725|1725.6|1725|1725.6|1725.2|1725.2|1724.8|444
1609168680000|2020-12-28 15:18:00|1725.4|1724.8|1724.8|1724.6|1725.4|1724.8|1724.4|1724.2|3223
1609168690000|2020-12-28 15:18:10|1725.2|1724.8|1725.2|1724.8|1725.2|1724.8|1725.2|1724.6|428
1609168700000|2020-12-28 15:18:20|1725.4|1725|1725.2|1724.8|1725.6|1725.2|1725.2|1724.8|385
1609168710000|2020-12-28 15:18:30|1725|1724.6|1724.8|1724.4|1725|1724.6|1724.8|1724.4|410
1609168720000|2020-12-28 15:18:40|1724.6|1724.2|1724.4|1724|1724.6|1724.2|1724.4|1724|0
1609168730000|2020-12-28 15:18:50|1724.6|1724.2|1724.8|1724.2|1725|1724.6|1724.6|1724.2|49
1609168740000|2020-12-28 15:19:00||1724.4||1724.2||1724.4||1724.2|100
1609168750000|2020-12-28 15:19:10|1724.6|1724|1724.4|1724|1724.6|1724.2|1724.4|1724|0
1609168760000|2020-12-28 15:19:20|1724.6|1724.2|1724.6|1724.2|1724.6|1724.4|1724.6|1724.2|19
1609168770000|2020-12-28 15:19:30|1724.8|1724.4|1725|1724.6|1725|1724.8|1724.8|1724.4|535
1609168780000|2020-12-28 15:19:40|1725.2|1724.8|1726|1725.4|1726|1725.8|1725.2|1724.8|2937
1609168790000|2020-12-28 15:19:50|1726.2|1725.6|1726.6|1726.2|1726.8|1726.2|1726|1725.6|1750
1609168800000|2020-12-28 15:20:00|1726.4|1726|1726.6|1726.2|1726.8|1726.4|1726.2|1725.8|1395
1609168810000|2020-12-28 15:20:10|1726.4|1726|1727.4|1727|1727.4|1727|1726.2|1725.8|751
1609168820000|2020-12-28 15:20:20|1727.6|1727.2|1727.8|1727.4|1728|1727.8|1727.6|1727.2|603
1609168830000|2020-12-28 15:20:30|1727.6|1727.2|1727.2|1727|1727.8|1727.4|1727.2|1727|1600
1609168840000|2020-12-28 15:20:40|1727.4|1727.2|1727.4|1727|1728|1727.6|1727.4|1727|953
1609168850000|2020-12-28 15:20:50|1727.6|1727.2|1727.8|1727.2|1727.8|1727.4|1727.2|1727|784
1609168860000|2020-12-28 15:21:00||1727.4||1727.2||1727.6||1727.2|400
1609168870000|2020-12-28 15:21:10|1727.6|1727.4|1727.8|1727.2|1728|1727.6|1727.6|1727.2|697
1609168900000|2020-12-28 15:21:40|1727.6|1727.4|1727.8|1727.4|1727.8|1727.4|1727.4|1727.2|259
1609168910000|2020-12-28 15:21:50|1728|1727.6|1728|1727.6|1728|1727.6|1727.8|1727.4|924
1609168930000|2020-12-28 15:22:10|1727.8|1727.4|1727.8|1727.4|1727.8|1727.4|1727.6|1727.4|334
1609168950000|2020-12-28 15:22:30||1727.6||1727.4||1727.6||1727.4|382
1609168960000|2020-12-28 15:22:40|1727.6|1727.2|1727.8|1727.4|1727.8|1727.4|1727.4|1727.2|1336
1609168970000|2020-12-28 15:22:50|1728||1727.8||1728||1727.8||0
1609168980000|2020-12-28 15:23:00|1728|1727.6|1728.8|1728.2|1728.8|1728.4|1728|1727.4|4834
1609168990000|2020-12-28 15:23:10|1728.6|1728.6|1729.4|1728.8|1729.6|1729|1728.6|1728.6|3565
1609169000000|2020-12-28 15:23:20|1729|1728.6|1729|1728.6|1729.4|1728.6|1728.6|1728.4|844
1609169010000|2020-12-28 15:23:30|1729.2|1728.8|1729.4|1729|1729.6|1729.2|1729|1728.6|253
1609169020000|2020-12-28 15:23:40|1729.2|1728.8|1729|1728.6|1729.4|1728.8|1728.8|1728.6|2051
1609169030000|2020-12-28 15:23:50|1729.2|1728.8|1729|1728.6|1729.4|1728.8|1729|1728.6|190
1609169040000|2020-12-28 15:24:00|1729.2|1728.8|1729|1728.6|1729.4|1728.8|1729|1728.6|0
1609169050000|2020-12-28 15:24:10|1729.2|1728.8|1729|1728.6|1729.4|1728.8|1729|1728.6|119
1609169060000|2020-12-28 15:24:20||1728.8||1728.8||1728.8||1728.8|263
1609169070000|2020-12-28 15:24:30||1728.6||1728.6||1728.8||1728.6|1042
1609169080000|2020-12-28 15:24:40|1729.2|1728.8|1729.2|1728.8|1729.2|1728.8|1729.2|1728.8|93
1609169090000|2020-12-28 15:24:50|1729.4|1729|1729.2|1728.8|1729.6|1729.2|1728.8|1728.4|4185
1609169100000|2020-12-28 15:25:00|1729.4|1729|1729.2|1728.6|1729.8|1729.6|1729.2|1728.6|1512
1609169110000|2020-12-28 15:25:10||1728.8||1728.6||1728.8||1728.6|0
1609169120000|2020-12-28 15:25:20|1729|1728.4|1729.2|1728.6|1729.2|1728.6|1727.4|1727.2|6150
1609169130000|2020-12-28 15:25:30|1729.4|1728.8|1729.2|1728.8|1729.4|1729|1729.2|1728.8|200
1609169140000|2020-12-28 15:25:40|1729|1728.6|1728.8|1728.4|1729|1728.6|1728.6|1728.2|523
1609169150000|2020-12-28 15:25:50|1728.6|1728.2|1728.2|1727.8|1728.6|1728.2|1728.2|1727.8|946
1609169160000|2020-12-28 15:26:00|1728|1727.6|1727.8|1727.4|1728|1727.6|1727.8|1727.4|0
1609169170000|2020-12-28 15:26:10|1728|1727.6|1728|1727.4|1728|1727.8|1727.8|1727.4|11
1609169180000|2020-12-28 15:26:20||1727.6||1727.8||1727.8||1727.6|0
1609169190000|2020-12-28 15:26:30||1727.6||1727.6||1727.8||1727.6|900
1609169200000|2020-12-28 15:26:40|1727.8|1727.8|1727.4|1727|1728|1727.8|1727.4|1727|755
1609169210000|2020-12-28 15:26:50|1727.6|1727.2|1728.4|1728|1728.4|1728|1727.6|1727.2|501
1609169220000|2020-12-28 15:27:00|1728.6|1728.2|1728.8|1728.2|1728.8|1728.2|1728.6|1728.2|0
1609169230000|2020-12-28 15:27:10|1729|1728.4|1728|1727.8|1729|1728.6|1728|1727.6|1385
1609169240000|2020-12-28 15:27:20|1728.2|1727.6|1728|1727.6|1728.2|1727.6|1727.6|1727.4|3110
1609169250000|2020-12-28 15:27:30|1727.8|1727.4|1727.8|1727.4|1727.8|1727.4|1727.8|1727.4|0
1609169260000|2020-12-28 15:27:40|1728|1727.6|1727.8|1727.4|1728|1727.6|1727.8|1727.4|342
1609169270000|2020-12-28 15:27:50|1727.6|1727.2|1727.4|1727|1727.6|1727.2|1727.4|1727|783
1609169280000|2020-12-28 15:28:00||1727.2||1727||1727.2||1727|800
1609169290000|2020-12-28 15:28:10|1727.8|1727.2|1727.6|1727.2|1728.2|1727.6|1727.6|1727.2|39
1609169350000|2020-12-28 15:29:10|1727.8|1727.4|1727.8|1727.4|1727.8|1727.6|1727.8|1727.4|38
1609169360000|2020-12-28 15:29:20|1727.6|1727.2|1727.6|1727.2|1727.6|1727.4|1727.6|1727.2|199
1609169370000|2020-12-28 15:29:30|1727.4|1727|1727.2|1726.8|1727.6|1727|1727.2|1726.8|1830
1609169380000|2020-12-28 15:29:40|1727|1726.6|1727.4|1727|1727.4|1727.2|1726.8|1726.4|806
1609169390000|2020-12-28 15:29:50|1727.6|1727.2|1727|1726.6|1727.6|1727.4|1727|1726.6|2427
1609169400000|2020-12-28 15:30:00|1727.4|1727|1727.4|1727|1727.4|1727|1727.4|1727|0
1609169410000|2020-12-28 15:30:10|1727.2|1726.8|1726.2|1725.4|1727.4|1726.8|1725.8|1725.2|2550
1609169420000|2020-12-28 15:30:20|1726.6|1725.6|1726.6|1726.2|1726.6|1726.2|1726.6|1725.6|691
1609169430000|2020-12-28 15:30:30||1726||1726.2||1726.2||1726|400
1609169440000|2020-12-28 15:30:40|1726.4|1726|1726.6|1726.4|1727|1726.4|1726.2|1725.8|408
1609169450000|2020-12-28 15:30:50|1726.8|1726.6|1727.2|1726.8|1727.2|1726.8|1726.8|1726.6|1059
1609169460000|2020-12-28 15:31:00|1727|1726|1726.8|1726.4|1727.4|1726.6|1726.6|1726|13328
1609169470000|2020-12-28 15:31:10|1727|1726.6|1727|1726.6|1727|1726.6|1727|1726.6|19
1609169480000|2020-12-28 15:31:20|1726.8|1726.4|1726.6|1726.2|1726.8|1726.4|1726.6|1726.2|1198
1609169500000|2020-12-28 15:31:40|1726.4|1726.4|1726.6|1726.2|1726.6|1726.4|1726.2|1726|1648
1609169510000|2020-12-28 15:31:50|1726.4|1726|1725.8|1725.6|1726.4|1726.2|1725.6|1725.4|1156
1609169520000|2020-12-28 15:32:00|1725.6|1725.4|1725|1724.6|1725.8|1725.4|1725|1724.4|1550
1609169530000|2020-12-28 15:32:10|1724.8|1724.4|1724.4|1724|1724.8|1724.4|1724.4|1724|1010
1609169540000|2020-12-28 15:32:20|1724.6|1724.2|1724.6|1724.2|1724.6|1724.2|1724.6|1724|1007
1609169550000|2020-12-28 15:32:30|1724.4|1724|1724.4|1723.8|1724.4|1724|1724.2|1723.6|364
1609169560000|2020-12-28 15:32:40|1724.6|1724|1724.8|1724.2|1724.8|1724.4|1724.6|1724|509
1609169570000|2020-12-28 15:32:50|1725|1724.4|1724.8|1724.2|1725|1724.6|1724.8|1724.2|1688
1609169580000|2020-12-28 15:33:00|1725|1724.4|1724.8|1724.4|1725|1724.6|1724.8|1724.4|0
1609169590000|2020-12-28 15:33:10|1725|1724.6|1724.8|1724.6|1725|1724.6|1724.8|1724.4|94
1609169600000|2020-12-28 15:33:20|1725|1724.4|1724.6|1724.4|1725|1724.6|1724.6|1724.4|154
1609169610000|2020-12-28 15:33:30|1724.4|1724.2|1724.4|1723.8|1724.8|1724.4|1724.4|1723.8|667
1609169620000|2020-12-28 15:33:40|1724.2|1724|1723.2|1722.8|1724.4|1724|1723.2|1722.8|840
1609169630000|2020-12-28 15:33:50|1723.4|1722.6|1723.2|1722.8|1723.4|1723.2|1723.2|1722.6|204
1609169640000|2020-12-28 15:34:00|1723|1722.6|1722.8|1722.6|1723|1722.6|1722.6|1722|2647
1609169650000|2020-12-28 15:34:10||1722.4||1722.6||1722.6||1722.4|507
1609169660000|2020-12-28 15:34:20|1722.6|1722.4|1722.8|1722.6|1722.8|1722.6|1722.6|1722.2|1130
1609169670000|2020-12-28 15:34:30|1722.6|1722.4|1722.6|1722.2|1722.8|1722.4|1722.6|1722.2|2
1609169680000|2020-12-28 15:34:40|1722.8|1722.4|1722.6|1722.2|1722.8|1722.4|1722.6|1722.2|0
1609169690000|2020-12-28 15:34:50|1722.4|1722|1722.2|1721.8|1722.4|1722|1722|1721.6|1017
1609169700000|2020-12-28 15:35:00|1722|1721.6|1722|1721.6|1722.2|1721.8|1722|1721.6|46
1609169710000|2020-12-28 15:35:10|1721.8|1721.4|1721.6|1721.2|1722|1721.6|1721.6|1721.2|492
1609169720000|2020-12-28 15:35:20|1721.4|1721|1721.4|1721.2|1721.4|1721.2|1721.2|1721|63
1609169730000|2020-12-28 15:35:30||1721||1721.2||1721.2||1721|0
1609169740000|2020-12-28 15:35:40|1721.2|1721|1720.6|1720.4|1721.2|1721|1720.6|1720.2|855
1609169750000|2020-12-28 15:35:50|1720.8||1720.8||1720.8||1720.8||20
1609169760000|2020-12-28 15:36:00|1721|1720.2|1720.8|1720.4|1721|1720.4|1720.6|1720.2|0
1609169770000|2020-12-28 15:36:10|||||||||34
1609169780000|2020-12-28 15:36:20|1721.2|1720.6|1721.2|1720.6|1721.2|1720.8|1721.2|1720.4|754
1609169790000|2020-12-28 15:36:30||1720.8||1720.8||1720.8||1720.8|0
1609169800000|2020-12-28 15:36:40|1721|1720.6|1720.4|1720|1721.2|1720.6|1720.4|1720|1043
1609169820000|2020-12-28 15:37:00|1720.2|1719.8|1720|1719.6|1720.4|1720|1719.6|1719.4|1264
1609169830000|2020-12-28 15:37:10|||||||||260
1609169840000|2020-12-28 15:37:20|1719.8|1719.4|1719.8|1719.4|1719.8|1719.4|1719.8|1719.4|0
1609169850000|2020-12-28 15:37:30|1719.6|1719.6|1719.8|1719.6|1719.8|1719.6|1719.6|1719.4|801
1609169860000|2020-12-28 15:37:40|1720|1719.8|1720.8|1720.2|1720.8|1720.2|1719.8|1719.8|96
1609169870000|2020-12-28 15:37:50|1720.6|1720|1720.4|1720|1720.8|1720.4|1720.2|1719.8|568
1609169880000|2020-12-28 15:38:00|1720.2|1719.8|1720.4|1720|1720.4|1720|1720.2|1719.8|0
1609169890000|2020-12-28 15:38:10|1720.2|1719.8|1719.8|1719.4|1720.2|1719.8|1719.8|1719.4|0
1609169900000|2020-12-28 15:38:20|1720|1719.6|1719.8|1719.4|1720|1719.6|1719.8|1719.4|400
1609169910000|2020-12-28 15:38:30|1720|1719.6|1719.8|1719.4|1720|1719.6|1719.8|1719.4|0
1609169920000|2020-12-28 15:38:40|1720|1719.6|1719.8|1719.4|1720|1719.6|1719.8|1719.4|0
1609169930000|2020-12-28 15:38:50|1720.2|1719.6|1720.2|1719.8|1720.4|1720|1720.2|1719.4|37
1609169940000|2020-12-28 15:39:00|1720.4|1720|1720.2|1719.8|1720.4|1720|1720.2|1719.8|1200
1609169950000|2020-12-28 15:39:10|||||||||10
1609169960000|2020-12-28 15:39:20|1720.4|1720|1720.2|1719.8|1720.8|1720.4|1720|1719.8|642
1609169970000|2020-12-28 15:39:30|1720|1719.6|1719.6|1719.2|1720|1719.6|1719.6|1719.2|713
1609169990000|2020-12-28 15:39:50|1719.4|1719|1719.2|1718.8|1719.6|1719|1719.2|1718.8|1179
1609170000000|2020-12-28 15:40:00|1719.4|1719|1719.6|1719.2|1719.6|1719.2|1719.4|1719|0
1609170010000|2020-12-28 15:40:10|1720|1719.4|1720.4|1719.8|1720.4|1720|1720|1719.4|22
1609170020000|2020-12-28 15:40:20|1720.2|1719.6|1719.8|1719.4|1720.2|1719.6|1719.8|1719.4|291
1609170030000|2020-12-28 15:40:30|1719.6|1719.2|1719.8|1719.4|1719.8|1719.4|1719.4|1719|0
1609170040000|2020-12-28 15:40:40|||||||||50
1609170050000|2020-12-28 15:40:50|1719.6|1719.2|1719.8|1719.4|1719.8|1719.4|1719.6|1719.2|400
1609170070000|2020-12-28 15:41:10|1720.2|1719.6|1720.2|1719.8|1720.4|1720.2|1720.2|1719.6|432
1609170080000|2020-12-28 15:41:20|1720.4|1720|1720.8|1720.2|1720.8|1720.4|1720.4|1720|505
1609170090000|2020-12-28 15:41:30|1720.6|1720|1720.4|1719.8|1720.6|1720|1720.2|1719.8|290
1609170100000|2020-12-28 15:41:40|1720.8|1720|1720.8|1720.2|1720.8|1720.2|1720.8|1720|19
1609170110000|2020-12-28 15:41:50|1720.6|1720|1719.6|1719.2|1720.8|1720|1719.6|1719.2|1354
1609170120000|2020-12-28 15:42:00|1720|1719.4|1720|1719.4|1720|1719.4|1720|1719.4|0
1609170140000|2020-12-28 15:42:20|1719.8|1719.2|1719.6|1719.4|1720|1719.4|1719.4|1719.2|725
1609170150000|2020-12-28 15:42:30|1719.8|1719.6|1720.6|1720.2|1720.6|1720.2|1719.8|1719.6|2191
1609170160000|2020-12-28 15:42:40|1720.8|1720.4|1720.8|1720.2|1721.2|1720.6|1720.8|1720.2|0
1609170170000|2020-12-28 15:42:50|1721|1720.4|1721.2|1720.6|1721.2|1720.6|1720.4|1720|1240
1609170180000|2020-12-28 15:43:00|1721|1720.8|1721.2|1720.6|1721.2|1720.8|1721|1720.6|151
1609170190000|2020-12-28 15:43:10|1721|1720.4|1721.2|1720.6|1721.2|1720.8|1720.8|1720.4|1709
1609170200000|2020-12-28 15:43:20|1721||1721||1721||1720.8||0
1609170210000|2020-12-28 15:43:30|1720.8|1720.4|1721|1720.8|1721|1720.8|1720.8|1720.4|2020
1609170220000|2020-12-28 15:43:40|1721.2||1721.2||1721.2||1721.2||20
1609170230000|2020-12-28 15:43:50|1721.4|1721|1721.2|1720.8|1721.4|1721.2|1721.2|1720.8|25
1609170240000|2020-12-28 15:44:00|1721.4|1721.2|1721.4|1721.2|1721.8|1721.4|1721.4|1721.2|775
1609170260000|2020-12-28 15:44:20|1721|1721|1721.4|1720.8|1721.4|1721|1721|1720.8|1785
1609170280000|2020-12-28 15:44:40|1721.2|1721|1721.4|1721|1721.4|1721|1721|1721|2142
1609170290000|2020-12-28 15:44:50|1721.6|1721.2|1721.8|1721.4|1722|1721.6|1721.4|1721.2|1028
1609170300000|2020-12-28 15:45:00|1721.6|1721.6|1722|1721.6|1722|1721.6|1721.6|1721.6|401
1609170310000|2020-12-28 15:45:10|1722.2|1721.8|1722.4|1722.2|1722.6|1722.2|1722.2|1721.6|11857
1609170320000|2020-12-28 15:45:20|1722.6|1722.4|1722|1721.6|1722.8|1722.4|1721.6|1721.4|1628
1609170330000|2020-12-28 15:45:30||1721.4||1721.6||1721.6||1721.4|0
1609170340000|2020-12-28 15:45:40||1721.4||1721.6||1721.8||1721.4|60
1609170350000|2020-12-28 15:45:50||1721.4||1721.6||1721.6||1721.4|50
1609170360000|2020-12-28 15:46:00|1721.8|1721.4|1722|1721.6|1722|1721.6|1721.6|1721.4|424
1609170370000|2020-12-28 15:46:10||1721.4||1721.4||1721.6||1721.4|20
1609170380000|2020-12-28 15:46:20|1721.8|1721.2|1720.8|1720.6|1722|1721.2|1720.4|1720.2|9906
1609170390000|2020-12-28 15:46:30|1721|1720.4|1720.8|1720.4|1721|1720.6|1720.8|1720.4|550
1609170400000|2020-12-28 15:46:40|1720.6|1720.2|1720|1719.6|1720.6|1720.2|1720|1719.6|137
1609170410000|2020-12-28 15:46:50|1719.8|1719.4|1720|1719.6|1720.4|1720|1719.8|1719.4|1323
1609170420000|2020-12-28 15:47:00|1720.2|1719.8|1720.4|1719.8|1720.4|1720|1720|1719.6|34
1609170430000|2020-12-28 15:47:10|1720|1719.6|1720|1719.6|1720|1719.6|1720|1719.6|200
1609170440000|2020-12-28 15:47:20|1720.2|1719.8|1720|1719.8|1720.4|1719.8|1720|1719.8|0
1609170450000|2020-12-28 15:47:30|1719.8|1719.6|1718.8|1718.2|1719.8|1719.6|1718.8|1718.2|1245
1609170460000|2020-12-28 15:47:40|1719.2|1718.4|1719.2|1718.6|1719.2|1718.6|1719.2|1718.4|528
1609170490000|2020-12-28 15:48:10|1719.4|1719|1719.4|1719|1719.6|1719.2|1719.2|1718.6|2245
1609170500000|2020-12-28 15:48:20|1719.2|1719.2|1718.6|1718.4|1719.2|1719.2|1718.6|1718.4|2334
1609170510000|2020-12-28 15:48:30|1718.8|1718.6|1718.8|1718.4|1718.8|1718.6|1718.8|1718.4|67
1609170520000|2020-12-28 15:48:40|1718.6|1718.2|1719|1718.4|1719|1718.4|1718.6|1718.2|0
1609170530000|2020-12-28 15:48:50|1719.2|1718.6|1719|1718.6|1719.2|1718.8|1719|1718.6|533
1609170540000|2020-12-28 15:49:00|1718.8||1718.8||1718.8||1718.8||0
1609170550000|2020-12-28 15:49:10|1718.6|1718.4|1719|1718.8|1719|1718.8|1718.4|1718.2|1329
1609170560000|2020-12-28 15:49:20|1718.8|1718.6|1718.8|1718.4|1719|1718.6|1718.6|1718.4|1185
1609170580000|2020-12-28 15:49:40|1719|1718.6|1719.4|1718.8|1719.4|1718.8|1719|1718.6|406
1609170590000|2020-12-28 15:49:50|1719.6|1719|1720.8|1720.4|1720.8|1720.4|1719.6|1719|1768
1609170600000|2020-12-28 15:50:00|1721|1720.6|1721.2|1720.8|1721.4|1720.8|1721|1720.4|94
1609170610000|2020-12-28 15:50:10|1721.4|1721|1721.6|1721.2|1721.8|1721.2|1721.4|1721|204
1609170620000|2020-12-28 15:50:20|1721.4|1721|1721.4|1721|1721.6|1721|1721.4|1721|499
1609170630000|2020-12-28 15:50:30|1721.6|1721.2|1721.6|1721.2|1721.6|1721.4|1721.4|1721|0
1609170640000|2020-12-28 15:50:40|1721.4|1721|1721.6|1721.2|1721.6|1721.2|1721.4|1721|0
1609170660000|2020-12-28 15:51:00|1721.8|1721.4|1722.2|1722|1722.2|1722|1721.8|1721.4|540
1609170670000|2020-12-28 15:51:10|1722.4|1721.8|1722.6|1722.4|1722.8|1722.4|1722.4|1721.8|1858
1609170680000|2020-12-28 15:51:20|1722.8|1722.2|1722.8|1722.2|1723|1722.2|1722.4|1722.2|17
1609170690000|2020-12-28 15:51:30|1722.6|1722|1722.2|1722|1722.6|1722.2|1722.2|1722|794
1609170700000|2020-12-28 15:51:40|1722|1721.8|1722.6|1722.2|1722.8|1722.4|1722|1721.4|993
1609170710000|2020-12-28 15:51:50|1722.4|1722|1722.2|1721.6|1722.4|1722|1722|1721.6|684
1609170720000|2020-12-28 15:52:00|1722|1721.4|1721.8|1721.6|1722|1721.6|1721.6|1721.4|1692
1609170730000|2020-12-28 15:52:10|1722|1721.8|1722.2|1721.8|1722.2|1721.8|1722|1721.8|211
1609170740000|2020-12-28 15:52:20|1722.4|1722|1722.6|1722.2|1722.6|1722.2|1722.4|1721.8|439
1609170760000|2020-12-28 15:52:40|1722.8|1722.4|1723.2|1722.6|1723.2|1723|1722.8|1722.4|247
1609170780000|2020-12-28 15:53:00|1723.4|1723|1723.6|1723|1723.6|1723|1723.4|1722.8|605
1609170790000|2020-12-28 15:53:10|1723.4||1723.4||1723.4||1723.4||0
1609170800000|2020-12-28 15:53:20|1723.6|1723.2|1723.6|1723.2|1723.6|1723.2|1723.6|1723.2|0
1609170810000|2020-12-28 15:53:30|1723.4||1723.4||1723.4||1723.4||100
1609170820000|2020-12-28 15:53:40|1723.6|1723.4|1722.8|1722.6|1723.8|1723.4|1722.8|1722.6|2412
1609170830000|2020-12-28 15:53:50|1723|1722.8|1723.2|1722.6|1723.2|1722.8|1722.8|1722.6|334
1609170840000|2020-12-28 15:54:00|1723||1723||1723||1723||0
1609170860000|2020-12-28 15:54:20|1722.8||1722.8||1723||1722.8||0
1609170870000|2020-12-28 15:54:30|1722.6|1722.4|1722.6|1722.2|1722.6|1722.4|1722.6|1722.2|46
1609170880000|2020-12-28 15:54:40|1722.4|1722.4|1722.4|1722.2|1722.4|1722.4|1722.4|1722.2|890
1609170890000|2020-12-28 15:54:50|1722.2|1722|1721.8|1721.4|1722.2|1722|1721.8|1721.4|855
1609170900000|2020-12-28 15:55:00|1722|1721.6|1722.2|1721.8|1722.4|1721.8|1722|1721.2|477
1609170910000|2020-12-28 15:55:10||1721.6||1721.6||1721.8||1721.6|3
1609170920000|2020-12-28 15:55:20|1722|1721.4|1721.4|1720.8|1722|1721.6|1721.4|1720.8|191
1609170930000|2020-12-28 15:55:30|1721.2|1720.6|1720.8|1720.4|1721.2|1720.8|1720.6|1720.2|1293
1609170940000|2020-12-28 15:55:40|1721|1720.6|1721|1720.8|1721|1720.8|1720.6|1720.2|1772
1609170950000|2020-12-28 15:55:50|1720.8|1720.6|1720.8|1720.6|1720.8|1720.6|1720.6|1720.2|533
1609170960000|2020-12-28 15:56:00|1720.6|1720.4|1720.8|1720.6|1720.8|1720.6|1720.6|1720.2|1490
1609170970000|2020-12-28 15:56:10|1720.6|1720.2|1720.8|1720.4|1721|1720.8|1720.6|1720.2|411
1609170980000|2020-12-28 15:56:20|1721|1720.6|1721|1720.6|1721|1720.6|1720.8|1720.4|938
1609171000000|2020-12-28 15:56:40|1720.8|1720.8|1721|1720.8|1721|1720.8|1720.8|1720.8|253
1609171010000|2020-12-28 15:56:50|1721.2|1721|1722.4|1722|1722.4|1722|1721.2|1721|1660
1609171020000|2020-12-28 15:57:00|1722.2|1721.8|1722|1721.6|1722.6|1722.2|1722|1721.6|2316
1609171040000|2020-12-28 15:57:20|1722.2|1721.8|1722.2|1721.8|1722.4|1722|1722.2|1721.8|138
1609171060000|2020-12-28 15:57:40|1722.4||1722.4||1722.4||1722.4||0
1609171080000|2020-12-28 15:58:00|1722.2||1722.2||1722.2||1722||119
1609171090000|2020-12-28 15:58:10|1722||1722||1722||1722||77
1609171100000|2020-12-28 15:58:20|1722.2|1722|1722.4|1722|1722.6|1722|1722.2|1722|137
1609171110000|2020-12-28 15:58:30|1722.2|1721.8|1722.4|1722|1722.4|1722|1722.2|1721.8|500
1609171120000|2020-12-28 15:58:40||1722.2||1722.2||1722.2||1722.2|704
1609171130000|2020-12-28 15:58:50|1722.6||1722.4||1722.6||1722.4||0
1609171140000|2020-12-28 15:59:00|1722.6|1722|1722.8|1722.2|1723|1722.6|1722.6|1722|0
1609171150000|2020-12-28 15:59:10|1722.6|1722.4|1722.6|1722.4|1723|1722.6|1722.6|1722.4|75
1609171160000|2020-12-28 15:59:20|1722.4|1722.2|1722.4|1722.2|1722.6|1722.2|1722.2|1722|574
1609171170000|2020-12-28 15:59:30|1722.6|1722|1722.2|1722|1722.6|1722|1722.2|1722|94
1609171180000|2020-12-28 15:59:40|1722|1721.8|1722.2|1721.8|1722.2|1722|1722|1721.6|496
1609171190000|2020-12-28 15:59:50|1722|1721.6|1722.4|1722.2|1722.6|1722.2|1722|1721.6|614
1609171200000|2020-12-28 16:00:00|1722.6|1722|1722.4|1721.8|1722.6|1722.2|1722.2|1721.8|0
1609171210000|2020-12-28 16:00:10|1722.2||1722.2||1722.2||1722.2||172
1609171220000|2020-12-28 16:00:20|1722|1721.6|1722|1721.6|1722.4|1722|1721.8|1721.6|1022
1609171230000|2020-12-28 16:00:30|1721.8||1722||1722||1721.8||0
1609171240000|2020-12-28 16:00:40|1721.8||1721.8||1722||1721.8||16
1609171250000|2020-12-28 16:00:50|1722|1721.8|1722|1721.8|1722|1721.8|1722|1721.8|677
1609171260000|2020-12-28 16:01:00|1722.2|1721.6|1722.2|1722|1722.4|1722|1721.8|1721.4|4010
1609171270000|2020-12-28 16:01:10|1722.4|1722.2|1722.4|1722|1722.4|1722.2|1722.4|1722|270
1609171290000|2020-12-28 16:01:30|1722.2|1721.8|1722.4|1722.2|1722.4|1722.2|1722|1721.8|3321
1609171300000|2020-12-28 16:01:40|1722.6|1722.4|1722.8|1722.6|1722.8|1722.6|1722.6|1722.4|1687
1609171310000|2020-12-28 16:01:50|1723|1722.8|1722.8|1722.4|1723|1722.8|1722.8|1722.4|266
1609171320000|2020-12-28 16:02:00||1722.6||1722.4||1722.6||1722.4|72
1609171330000|2020-12-28 16:02:10|1722.6|1722.2|1722|1721.6|1722.8|1722.2|1721.8|1721.2|2686
1609171340000|2020-12-28 16:02:20|1721.8|1721.4|1721.6|1721.2|1721.8|1721.4|1721.4|1721|56
1609171350000|2020-12-28 16:02:30|1721.8|1721.4|1722|1721.6|1722.2|1721.6|1721.8|1721.2|574
1609171360000|2020-12-28 16:02:40|||||||||183
1609171370000|2020-12-28 16:02:50|1721.8|1721.4|1721.6|1721.4|1722|1721.6|1721.6|1721.2|135
1609171380000|2020-12-28 16:03:00|1721.4|1721.2|1721.8|1721.6|1721.8|1721.6|1721.4|1721.2|602
1609171390000|2020-12-28 16:03:10|1721.6|1721.4|1721.6|1721.4|1721.8|1721.6|1721.6|1721.4|2867
1609171400000|2020-12-28 16:03:20|1721.4|1721.2|1721.2|1721|1721.6|1721.4|1721.2|1720.8|1309
1609171410000|2020-12-28 16:03:30|1721.4|1721.2|1721.8|1721.4|1721.8|1721.6|1721.4|1721.2|625
1609171420000|2020-12-28 16:03:40|1722|1721.6|1721.8|1721.6|1722|1721.6|1721.8|1721.6|1324
1609171440000|2020-12-28 16:04:00|1722|1721.8|1722.8|1722.4|1722.8|1722.4|1722|1721.6|868
1609171450000|2020-12-28 16:04:10|1722.6|1722.2|1722.4|1722.2|1722.8|1722.2|1722.2|1722|1401
1609171460000|2020-12-28 16:04:20|1722.6|1722.4|1722.6|1722.4|1722.8|1722.4|1722.4|1722.2|300
1609171470000|2020-12-28 16:04:30|1722.8|1722.6|1722.8|1722.4|1723.2|1722.8|1722.6|1722.4|277
1609171480000|2020-12-28 16:04:40|1722.6|1722.2|1722.8|1722.4|1722.8|1722.4|1722.6|1722.2|400
1609171490000|2020-12-28 16:04:50|1722.6|1722.2|1722.2|1721.8|1722.8|1722.4|1722.2|1721.8|1282
1609171500000|2020-12-28 16:05:00|1722|1721.6|1721.4|1721.2|1722.2|1721.6|1721.4|1721.2|803
1609171520000|2020-12-28 16:05:20|1721.2|1721|1721.2|1720.8|1721.2|1721|1721.2|1720.6|279
1609171530000|2020-12-28 16:05:30|1721|1720.6|1720.8|1720.4|1721.2|1720.6|1720.8|1720.4|480
1609171550000|2020-12-28 16:05:50|1721|1720.6|1721.4|1721|1721.6|1721.2|1720.8|1720.6|849
1609171560000|2020-12-28 16:06:00|1721.2|1720.8|1721|1720.8|1721.2|1720.8|1721|1720.8|13
1609171570000|2020-12-28 16:06:10|1721.2|1721|1721.8|1721.4|1721.8|1721.4|1721.2|1721|34
1609171580000|2020-12-28 16:06:20|1721.6||1721.6||1721.6||1721.6||714
1609171590000|2020-12-28 16:06:30|1721.8|1721.6|1721.8|1721.4|1722|1721.8|1721.8|1721.4|204
1609171600000|2020-12-28 16:06:40|1722|1721.6|1721.8|1721.4|1722|1721.6|1721.6|1721.4|0
1609171610000|2020-12-28 16:06:50|||||||||907
1609171620000|2020-12-28 16:07:00|1721.6|1721.2|1721.6|1721.2|1721.6|1721.2|1721.4|1721.2|618
1609171630000|2020-12-28 16:07:10|1721.4||1721.4||1721.6||1721.4||0
1609171640000|2020-12-28 16:07:20|1721.2|1721|1721.2|1720.8|1721.4|1721|1721.2|1720.8|296
1609171650000|2020-12-28 16:07:30|1721|1721|1721.4|1721|1721.4|1721|1721|1720.8|223
1609171660000|2020-12-28 16:07:40|1721.2|1720.8|1721.4|1721|1721.4|1721|1721.2|1720.8|0
1609171690000|2020-12-28 16:08:10|1721.2|1720.8|1721.2|1720.8|1721.2|1720.8|1721|1720.8|113
1609171700000|2020-12-28 16:08:20|1721|1720.6|1720.6|1720.2|1721|1720.6|1720.6|1720.2|1208
1609171710000|2020-12-28 16:08:30|1720.4|1720.4|1720.8|1720.4|1721|1720.6|1720.4|1720.4|1275
1609171720000|2020-12-28 16:08:40|||||||||63
1609171730000|2020-12-28 16:08:50|||||||||101
1609171740000|2020-12-28 16:09:00|1721|1720.6|1721.2|1720.8|1721.2|1720.8|1721|1720.4|452
1609171750000|2020-12-28 16:09:10|1721|1720.6|1721.2|1720.8|1721.2|1720.8|1720.8|1720.4|0
1609171760000|2020-12-28 16:09:20|1721.4|1721|1721.4|1721|1721.4|1721.2|1721.2|1720.8|843
1609171770000|2020-12-28 16:09:30|1721.6|1721.2|1721.8|1721.6|1721.8|1721.6|1721.6|1721.2|12156
1609171780000|2020-12-28 16:09:40|1722|1721.8|1722.8|1722.4|1723|1722.6|1721.8|1721.6|3736
1609171790000|2020-12-28 16:09:50|||||||||28
1609171800000|2020-12-28 16:10:00|1722.6|1722.2|1722.6|1722.2|1722.8|1722.2|1722.6|1722.2|501
1609171810000|2020-12-28 16:10:10|1722.8|1722.4|1722.6|1722.2|1722.8|1722.4|1722.6|1722.2|428
1609171820000|2020-12-28 16:10:20|1722.8|1722.4|1722.8|1722.4|1722.8|1722.4|1722.6|1722.2|183
1609171830000|2020-12-28 16:10:30|1722.6||1722.8||1722.8||1722.6||400
1609171840000|2020-12-28 16:10:40|1722.6|1722.2|1722.6|1722.2|1722.6|1722.2|1722.6|1722.2|679
1609171850000|2020-12-28 16:10:50|1722.4|1722|1722.4|1722|1722.6|1722.2|1722.2|1722|435
1609171860000|2020-12-28 16:11:00|1722.2|1721.8|1721.4|1721|1722.2|1722|1721.4|1721|2310
1609171870000|2020-12-28 16:11:10|1721.6|1721.2|1721.4|1721.2|1721.6|1721.2|1721.4|1721|211
1609171880000|2020-12-28 16:11:20|1721.6|1721.4|1721.2|1720.8|1721.8|1721.6|1721.2|1720.8|1924
1609171890000|2020-12-28 16:11:30|||||||||128
1609171900000|2020-12-28 16:11:40|1721|1720.6|1720.8|1720.4|1721.2|1720.6|1720.8|1720.4|175
1609171910000|2020-12-28 16:11:50|||||||||501
1609171920000|2020-12-28 16:12:00|1721|1720.6|1721.4|1721.2|1721.6|1721.2|1721|1720.4|2381
1609171930000|2020-12-28 16:12:10|||||||||29
1609171940000|2020-12-28 16:12:20|1721.2|1721|1721.4|1721|1721.4|1721.2|1720.8|1720.6|2446
1609171950000|2020-12-28 16:12:30||1721.2||1721.2||1721.2||1721|29
1609171960000|2020-12-28 16:12:40|1721.6|1721.4|1721.6|1721.2|1721.8|1721.4|1721.6|1721|290
1609171970000|2020-12-28 16:12:50|1721.8|1721.4|1722|1721.6|1722|1721.8|1721.8|1721.4|86
1609171980000|2020-12-28 16:13:00|||||||||229
1609171990000|2020-12-28 16:13:10|1722.2|1721.8|1722.2|1722|1722.4|1722.2|1722.2|1721.8|1122
1609172000000|2020-12-28 16:13:20|||||||||108
1609172020000|2020-12-28 16:13:40|1722.4|1722.2|1722.4|1722.2|1722.4|1722.2|1722.4|1722|28
1609172030000|2020-12-28 16:13:50|1722.2|1722|1722.2|1722|1722.4|1722.2|1722.2|1722|428
1609172040000|2020-12-28 16:14:00|1722.4|1722.2|1722.4|1722|1722.4|1722.2|1722.2|1722|92
1609172050000|2020-12-28 16:14:10||1722.2||1722.2||1722.2||1722.2|0
1609172060000|2020-12-28 16:14:20|1722.2|1722|1722.2|1722|1722.2|1722|1722.2|1722|232
1609172070000|2020-12-28 16:14:30|1722.4||1722.2||1722.4||1722.2||28
1609172080000|2020-12-28 16:14:40|1722.4||1722.4||1722.4||1722.2||28
1609172090000|2020-12-28 16:14:50|1722.2||1722.4||1722.4||1722.2||0
1609172100000|2020-12-28 16:15:00|1722.2||1722.4||1722.4||1722.2||0
1609172110000|2020-12-28 16:15:10|1722.2|1722.2|1722.2|1722|1722.4|1722.2|1722.2|1722|100
1609172120000|2020-12-28 16:15:20|1722|1721.8|1722.2|1722|1722.2|1722|1722|1721.8|810
1609172130000|2020-12-28 16:15:30|1722|1721.8|1721.6|1721.4|1722|1721.8|1721.6|1721.2|955
1609172140000|2020-12-28 16:15:40|1721.8|1721.6|1721.8|1721.4|1722|1721.6|1721.8|1721.4|376
1609172150000|2020-12-28 16:15:50|1721.6||1721.6||1721.6||1721.6||0
1609172160000|2020-12-28 16:16:00|1721.8|1721.6|1721.8|1721.6|1721.8|1721.6|1721.6|1721.4|400
1609172170000|2020-12-28 16:16:10|1722|1721.8|1722|1721.6|1722.4|1722|1721.8|1721.6|1681
1609172180000|2020-12-28 16:16:20|1721.8||1721.8||1722||1721.8||390
1609172190000|2020-12-28 16:16:30|1722|1721.8|1721.4|1721.2|1722|1721.8|1721.4|1721.2|2605
1609172200000|2020-12-28 16:16:40|1721.6|1721.4|1721.8|1721.4|1721.8|1721.4|1721.6|1721.2|617
1609172210000|2020-12-28 16:16:50|1721.6|1721.2|1721|1720.6|1721.8|1721.4|1720.8|1720.6|2998
1609172220000|2020-12-28 16:17:00|1721.2|1720.8|1721|1720.6|1721.2|1721|1720.8|1720.6|401
1609172240000|2020-12-28 16:17:20|1721.2|1720.8|1721.2|1721|1721.2|1721|1721.2|1720.8|537
1609172250000|2020-12-28 16:17:30|1721|1720.8|1721.2|1721|1721.2|1721|1721|1720.6|3536
1609172260000|2020-12-28 16:17:40|1721.4|1721.2|1721.6|1721.2|1721.6|1721.4|1721.4|1721.2|1345
1609172290000|2020-12-28 16:18:10|1721.8|1721.4|1722|1721.6|1722|1721.6|1721.8|1721.4|1117
1609172300000|2020-12-28 16:18:20|1721.8|1721.4|1722|1721.6|1722|1721.6|1721.6|1721.4|3880
1609172310000|2020-12-28 16:18:30|1722.2|1721.8|1722.2|1722|1722.2|1722|1722|1721.8|700
1609172320000|2020-12-28 16:18:40|1722.4||1722.4||1722.4||1722.4||271
1609172330000|2020-12-28 16:18:50|1722.2|1722.2|1722.2|1721.8|1722.4|1722.2|1722|1721.8|2637
1609172340000|2020-12-28 16:19:00|1722|1721.6|1721.8|1721.6|1722|1721.6|1721.8|1721.6|74
1609172350000|2020-12-28 16:19:10|1721.6|1721.4|1721.2|1720.6|1721.6|1721.4|1720.8|1720.6|3742
1609172360000|2020-12-28 16:19:20|1721.4|1720.8|1721.4|1721.2|1721.4|1721.2|1721.4|1720.8|357
1609172370000|2020-12-28 16:19:30|1721.6|1721.4|1721.6|1721.4|1722|1721.6|1721.6|1721.4|2812
1609172380000|2020-12-28 16:19:40|1721.8|1721|1721|1720.6|1721.8|1721.2|1721|1720.6|2353
1609172390000|2020-12-28 16:19:50|1721.2|1720.8|1721.4|1721|1721.6|1721.2|1721.2|1720.8|583
1609172400000|2020-12-28 16:20:00|1721.6|1721.2|1721.6|1721.4|1721.6|1721.4|1721.4|1721|816
1609172410000|2020-12-28 16:20:10|1721.8|1721.2|1721.6|1721.2|1721.8|1721.2|1721.4|1721.2|482
1609172420000|2020-12-28 16:20:20|1721.4|1721|1721.4|1721|1721.4|1721|1721.2|1720.8|449
1609172430000|2020-12-28 16:20:30|1721.2|1720.8|1721.4|1721|1721.4|1721|1721|1720.8|0
1609172440000|2020-12-28 16:20:40|1721.2||1721.4||1721.4||1721.2||0
1609172450000|2020-12-28 16:20:50|||||||||20
1609172460000|2020-12-28 16:21:00|1721.2|1720.6|1721.4|1721|1721.4|1721|1721|1720.6|431
1609172470000|2020-12-28 16:21:10|1721.2|1721.2|1721.2|1720.8|1721.2|1721.2|1721.2|1720.8|174
1609172480000|2020-12-28 16:21:20|1721|1721|1721.2|1720.8|1721.2|1721|1721|1720.8|425
1609172490000|2020-12-28 16:21:30|1721|1720.6|1720.6|1720.2|1721.2|1720.6|1720.4|1720.2|781
1609172500000|2020-12-28 16:21:40|1720.4|1720.4|1720.6|1720.2|1720.8|1720.4|1720.4|1720.2|655
1609172510000|2020-12-28 16:21:50|1720.4|1720|1720.4|1720|1720.6|1720|1720.2|1720|3257
1609172520000|2020-12-28 16:22:00|1720.2|1719.8|1720.4|1720.2|1720.6|1720.4|1720|1719.6|2823
1609172530000|2020-12-28 16:22:10|1720.6|1720.4|1720.8|1720.4|1720.8|1720.4|1720.6|1720.4|63
1609172540000|2020-12-28 16:22:20|1720.6|1720.2|1721|1720.8|1721|1720.8|1720.6|1720.2|422
1609172550000|2020-12-28 16:22:30|1721.2|1721|1721.2|1721|1721.2|1721|1721|1720.8|3872
1609172560000|2020-12-28 16:22:40|1721.4|1721.2|1721.6|1721.2|1721.6|1721.4|1721.4|1721|1840
1609172570000|2020-12-28 16:22:50|1721.4|1721|1721|1720.8|1721.6|1721.2|1721|1720.8|473
1609172580000|2020-12-28 16:23:00|1721.2|1721|1721.4|1721|1721.4|1721|1721.2|1721|26
1609172590000|2020-12-28 16:23:10|1721.2|1720.8|1721|1720.6|1721.2|1720.8|1721|1720.6|1259
1609172600000|2020-12-28 16:23:20|1720.8|1720.8|1721|1720.8|1721|1720.8|1720.8|1720.4|354
1609172610000|2020-12-28 16:23:30|1721.2|1721|1721.4|1721|1721.4|1721|1721.2|1721|0
1609172620000|2020-12-28 16:23:40|1721.2|1720.8|1721|1720.8|1721.2|1720.8|1720.8|1720.6|1375
1609172630000|2020-12-28 16:23:50|1721.2|1721|1721.2|1721|1721.4|1721|1721.2|1720.8|26
1609172640000|2020-12-28 16:24:00|1721|1720.8|1721.4|1721|1721.4|1721|1721|1720.8|1540
1609172650000|2020-12-28 16:24:10|1721.6|1721.2|1721.6|1721.4|1721.6|1721.4|1721.4|1721.2|535
1609172660000|2020-12-28 16:24:20|1721.8|1721.6|1721.6|1721.4|1722|1721.6|1721.6|1721.4|466
1609172670000|2020-12-28 16:24:30|1721.8||1721.8||1721.8||1721.8||0
1609172680000|2020-12-28 16:24:40|1722|1721.6|1722|1721.6|1722|1721.8|1722|1721.4|2022
1609172690000|2020-12-28 16:24:50|1721.8|1721.4|1721.8|1721.4|1722|1721.6|1721.6|1721.2|3206
1609172700000|2020-12-28 16:25:00|1721.6|1721.2|1721.4|1721.2|1721.6|1721.2|1721.4|1721.2|266
1609172710000|2020-12-28 16:25:10|1721.2|1721|1721.4|1721|1721.4|1721|1721.2|1720.8|1208
1609172720000|2020-12-28 16:25:20|1721.6|1721.2|1721|1720.8|1721.6|1721.2|1721|1720.8|1631
1609172730000|2020-12-28 16:25:30|1720.8|1720.6|1720.2|1720|1720.8|1720.6|1720.2|1720|3117
1609172740000|2020-12-28 16:25:40|1720.4|1720.2|1720.6|1720.2|1720.6|1720.2|1720.4|1720.2|383
1609172750000|2020-12-28 16:25:50||1720.4||1720.4||1720.4||1720.2|1241
1609172760000|2020-12-28 16:26:00||1720.2||1720.2||1720.4||1720.2|0
1609172770000|2020-12-28 16:26:10|1720.4|1720.4|1721|1720.6|1721|1720.6|1720.4|1720.4|540
1609172780000|2020-12-28 16:26:20|1720.8|1720.4|1720.6|1720.4|1720.8|1720.6|1720.6|1720.4|424
1609172790000|2020-12-28 16:26:30|1720.8|1720.6|1720.8|1720.6|1720.8|1720.6|1720.8|1720.6|28
1609172800000|2020-12-28 16:26:40|1721|1720.4|1721.4|1721|1721.4|1721|1721|1720.4|452
1609172810000|2020-12-28 16:26:50|1721.6|1721.2|1721.8|1721.6|1722|1721.8|1721.6|1721|6225
1609172820000|2020-12-28 16:27:00|1722|1721.4|1722|1721.6|1722|1721.8|1721.8|1721.4|3214
1609172830000|2020-12-28 16:27:10|1721.8|1721.4|1721.6|1721.2|1722|1721.4|1721.2|1721|3468
1609172840000|2020-12-28 16:27:20|1721.4|1721|1721.8|1721.6|1722|1721.6|1721.2|1721|797
1609172860000|2020-12-28 16:27:40|1721.6|1721.4|1721.4|1721.2|1721.6|1721.4|1721.4|1721|227
1609172870000|2020-12-28 16:27:50|||||||||452
1609172890000|2020-12-28 16:28:10|||||||||586
1609172900000|2020-12-28 16:28:20|1721.2|1721|1721.4|1721|1721.4|1721.2|1721.2|1721|402
1609172910000|2020-12-28 16:28:30|1721.2||1721.4||1721.4||1721.2||392
1609172920000|2020-12-28 16:28:40||1721.2||1721.2||1721.2||1721.2|0
1609172930000|2020-12-28 16:28:50|1721.6||1721.4||1721.6||1721.4||3802
1609172940000|2020-12-28 16:29:00|1721.2|1721|1722.2|1721.8|1722.2|1722|1721.2|1721|29587
1609172950000|2020-12-28 16:29:10|1722|1721.6|1722|1721.8|1722.2|1721.8|1722|1721.6|1086
1609172960000|2020-12-28 16:29:20|1721.8|1721.6|1721.4|1721|1721.8|1721.6|1721.4|1721|1978
1609172970000|2020-12-28 16:29:30|1721.2|1721.2|1721.4|1721|1721.4|1721.2|1721.2|1721|696
1609172980000|2020-12-28 16:29:40|1721.2|1720.8|1721.4|1720.8|1721.4|1721|1720.6|1720.4|4578
1609172990000|2020-12-28 16:29:50|1721.2|1720.6|1721|1720.8|1721.4|1720.8|1720.8|1720.2|521
1609228800000|2020-12-29 08:00:00|1735.4|1710.2|1735.4|1710.2|1735.4|1710.2|1735.4|1710.2|0
1609228810000|2020-12-29 08:00:10|1727.4|1724.8|1724.8|1722.6|1728.8|1724.8|1724.6|1719.2|4171
1609228820000|2020-12-29 08:00:20|1724.6|1719.4|1727|1723.4|1729.2|1726.4|1724.4|1716.6|4525
1609228830000|2020-12-29 08:00:30|1726.8|1723.6|1725.8|1723.6|1726.8|1723.8|1725.4|1723.6|144
1609228840000|2020-12-29 08:00:40|1726|1723.8|1727.4|1724.2|1728|1724.2|1726|1723.8|1765
1609228850000|2020-12-29 08:00:50|1727.6||1727.6||1727.6||1727.6||0
1609228860000|2020-12-29 08:01:00|1728|1724.6|1730|1726.6|1730|1727.6|1728|1724.6|719
1609228870000|2020-12-29 08:01:10|1730.8|1728.2|1733.4|1730.4|1733.6|1730.4|1730.6|1726.8|999
1609228880000|2020-12-29 08:01:20|1734|1730.6|1731|1726.2|1734.6|1732|1731|1726.2|5782
1609228890000|2020-12-29 08:01:30|1730.8|1725.8|1729|1725|1730.8|1725.8|1729|1725|87
1609228900000|2020-12-29 08:01:40|1728.8|1725.2|1728.4|1725.2|1728.8|1725.2|1728.2|1725.2|60
1609228910000|2020-12-29 08:01:50|1728.2|1725|1728.2|1725|1728.2|1725|1728.2|1725|1700
1609228920000|2020-12-29 08:02:00|1728.4|1726.6|1731|1728.6|1732.8|1728.6|1728.4|1725.6|5092
1609228930000|2020-12-29 08:02:10|1730.8|1730.6|1728.6|1726|1731|1730.6|1728.6|1726|3764
1609228940000|2020-12-29 08:02:20|1728.4|1726.2|1728.4|1726.2|1729.6|1726.2|1728.2|1726|160
1609228950000|2020-12-29 08:02:30|1729|1726.4|1735|1731.4|1735|1731.4|1729|1726.4|10020
1609228970000|2020-12-29 08:02:50|1735.4|1733.2|1734.2|1732.2|1735.8|1733.4|1734|1731.4|855
1609228980000|2020-12-29 08:03:00|1733.2|1731.8|1734|1732|1734.6|1733.6|1733|1730.8|5203
1609228990000|2020-12-29 08:03:10|1733.8|1731.8|1732.6|1731.2|1734|1731.8|1732|1730.6|713
1609229000000|2020-12-29 08:03:20|1733|1731.8|1731.4|1730|1733|1732.2|1731.4|1730|1672
1609229010000|2020-12-29 08:03:30|1732.2|1730.2|1731.6|1730.2|1732.8|1731.2|1731|1730|740
1609229020000|2020-12-29 08:03:40|1732.6|1730.4|1730.2|1729.2|1732.6|1730.6|1730.2|1729.2|286
1609229030000|2020-12-29 08:03:50|1730.4|1728.6|1730.4|1727.6|1731.4|1728.6|1730.4|1727.6|0
1609229040000|2020-12-29 08:04:00|1730.2|1727.4|1728.4|1726|1730.2|1727.4|1727.6|1726|2941
1609229050000|2020-12-29 08:04:10|1728.2|1726.2|1731|1727.4|1731.2|1727.6|1728|1726.2|728
1609229060000|2020-12-29 08:04:20|1730.8|1727.2|1730|1727|1730.8|1727.2|1729.4|1726.4|0
1609229070000|2020-12-29 08:04:30|1729.6|1729.2|1729.8|1727.2|1730|1729.2|1729.2|1727.2|1700
1609229100000|2020-12-29 08:05:00|1728.6|1727|1726.2|1724.4|1729.4|1727.2|1726|1724.2|3750
1609229110000|2020-12-29 08:05:10|1726|1724.2|1724.8|1723|1726|1724.2|1724|1722.6|6811
1609229120000|2020-12-29 08:05:20|1725.4|1723.2|1729.8|1726.4|1729.8|1726.4|1725.4|1723.2|3752
1609229130000|2020-12-29 08:05:30|1729.6||1729.6||1729.6||1729.6||0
1609229140000|2020-12-29 08:05:40|1729.2|1728.6|1726.8|1725.2|1729.2|1728.6|1726|1724|4439
1609229150000|2020-12-29 08:05:50|1727.8|1726.8|1728.2|1725.6|1728.2|1726.8|1727.6|1725.6|70
1609229160000|2020-12-29 08:06:00|1728.4|1726.2|1732|1730.6|1732|1730.6|1728.4|1726.2|8896
1609229170000|2020-12-29 08:06:10|1731.8|1730.8|1732.8|1731|1733|1732.8|1731.8|1730.8|2145
1609229180000|2020-12-29 08:06:20|1733||1733||1733||1733||39
1609229190000|2020-12-29 08:06:30|1732.8|1731.8|1734.8|1732.4|1735|1732.4|1732.8|1731.8|3616
1609229200000|2020-12-29 08:06:40|1735|1732.6|1735|1733.8|1735.8|1735|1734.8|1732.6|2745
1609229210000|2020-12-29 08:06:50|1734.8|1733.4|1732|1729.6|1734.8|1733.4|1732|1729.4|8863
1609229220000|2020-12-29 08:07:00|1731.8|1729.2|1731.4|1729.6|1731.8|1730.8|1731.2|1729.2|1700
1609229230000|2020-12-29 08:07:10|1731.8|1729.8|1731.8|1730|1731.8|1730|1731.8|1729.8|0
1609229240000|2020-12-29 08:07:20|1732.6|1730.8|1734|1731.4|1734.6|1732|1732.6|1730.8|503
1609229250000|2020-12-29 08:07:30|1734.6|1731.6|1734.6|1732.2|1734.6|1732.2|1734.6|1731.6|0
1609229260000|2020-12-29 08:07:40|1734.4|1732|1733.8|1731.6|1734.4|1732.2|1733.6|1731|526
1609229270000|2020-12-29 08:07:50|1733.6|1731.8|1732.8|1730.8|1733.6|1731.8|1732.8|1730.8|0
1609229280000|2020-12-29 08:08:00|1732.6|1730.6|1732|1731|1733|1732.6|1732|1730.6|2161
1609229290000|2020-12-29 08:08:10|1731.4|1730.4|1730.4|1729.4|1731.4|1730.4|1730.4|1729.4|607
1609229300000|2020-12-29 08:08:20|1731.4|1729.8|1729.6|1727.2|1731.6|1731|1729.6|1727.2|6160
1609229310000|2020-12-29 08:08:30|1729.4|1727|1731.2|1729.6|1731.4|1729.6|1728.8|1727|5935
1609229320000|2020-12-29 08:08:40|1731|1729.4|1730.8|1729|1731.2|1730.6|1730.6|1728.8|1700
1609229330000|2020-12-29 08:08:50|1730.6|1728.8|1731|1729|1731|1729|1730|1728.8|0
1609229340000|2020-12-29 08:09:00|1731.4|1729.2|1731|1729.6|1731.4|1731|1731|1729.2|1700
1609229350000|2020-12-29 08:09:10|1731.8|1729.8|1731.8|1730|1732|1730|1731.8|1729.8|50
1609229360000|2020-12-29 08:09:20|1731.6|1729.4|1728.6|1727.2|1731.6|1729.4|1728.4|1727|10155
1609229370000|2020-12-29 08:09:30|1729.4|1727.8|1729.8|1728|1730.8|1729.6|1729.4|1727.6|1001
1609229380000|2020-12-29 08:09:40|1729.6|1728.2|1731|1729.8|1731|1729.8|1729.6|1728.2|459
1609229390000|2020-12-29 08:09:50|1730.8|1730|1731|1729.8|1731|1730|1730.8|1729.6|0
1609229400000|2020-12-29 08:10:00|1731.6|1730.4|1731.6|1730|1731.8|1730.4|1730.4|1729.6|399
1609229410000|2020-12-29 08:10:10|1731.4|1729.6|1731.4|1729.6|1731.8|1729.6|1729|1727.2|1324
1609229420000|2020-12-29 08:10:20|1731.2|1729.4|1731.4|1729.4|1731.4|1729.8|1730.2|1729.4|840
1609229430000|2020-12-29 08:10:30|1730.6|1728.6|1728.4|1726.4|1730.6|1728.6|1728.4|1726.4|358
1609229440000|2020-12-29 08:10:40|1728|1726.2|1726.8|1725.6|1728|1726.2|1726.8|1725.6|0
1609229450000|2020-12-29 08:10:50|1727.2|1725.8|1727.6|1725.8|1727.6|1726|1727|1725.8|0
1609229460000|2020-12-29 08:11:00|1727.2|1726|1725.8|1724.6|1727.6|1726.8|1725.8|1724.6|6258
1609229470000|2020-12-29 08:11:10|1726.2|1724.8|1725.2|1724.2|1727|1725.4|1725.2|1724|1418
1609229480000|2020-12-29 08:11:20|1725.4|1723.2|1724.4|1723.2|1725.4|1724|1724.4|1723.2|1464
1609229490000|2020-12-29 08:11:30|1725.4|1723.4|1726.8|1725.4|1726.8|1725.4|1725|1723.4|708
1609229500000|2020-12-29 08:11:40|1727.4|1726|1724.8|1723.2|1727.4|1726.8|1724.8|1723|1819
1609229510000|2020-12-29 08:11:50|1725.6|1723.4|1727.6|1726|1727.8|1726.2|1725.6|1723.4|5207
1609229520000|2020-12-29 08:12:00|1727.4|1725.6|1727.2|1725.4|1727.4|1725.6|1725.8|1724|6
1609229530000|2020-12-29 08:12:10|1727|1725.6|1726.4|1724.4|1727.2|1725.8|1725.8|1724.4|568
1609229540000|2020-12-29 08:12:20|1726.2|1724.2|1725|1724|1726.2|1724.2|1725|1724|317
1609229550000|2020-12-29 08:12:30|1725.2|1724.2|1724.4|1723|1726|1724.6|1723.8|1723|107
1609229560000|2020-12-29 08:12:40|1724.8|1723.2|1725|1724|1725.2|1724|1724.4|1723|0
1609229570000|2020-12-29 08:12:50|1724.6|1722.8|1723.4|1721.6|1725.4|1723.8|1723.4|1721.6|2946
1609229580000|2020-12-29 08:13:00|1723.6|1721.8|1724.6|1723.2|1725|1723.2|1723|1721.6|1272
1609229590000|2020-12-29 08:13:10|1724.4|1723|1723.2|1721.8|1724.4|1723|1723.2|1721.8|154
1609229600000|2020-12-29 08:13:20|1722.8|1721.6|1722|1720.6|1722.8|1721.6|1722|1720.4|318
1609229610000|2020-12-29 08:13:30|1722.6|1720.8|1723.4|1721.8|1723.4|1721.8|1722.4|1720.8|1738
1609229620000|2020-12-29 08:13:40|1724|1722.6|1723.2|1721.6|1725|1723.2|1723.2|1721.4|890
1609229630000|2020-12-29 08:13:50|1723||1723||1723.2||1722.8||0
1609229640000|2020-12-29 08:14:00|1723.2|1721.8|1722.2|1720.6|1723.4|1722.2|1721.8|1720.2|4194
1609229650000|2020-12-29 08:14:10|1722|1720.4|1720.8|1719.2|1722|1720.4|1720|1718.4|953
1609229660000|2020-12-29 08:14:20|1721|1719.4|1721.8|1720.2|1721.8|1720.2|1721|1719.4|0
1609229670000|2020-12-29 08:14:30|1722|1721|1724.2|1722.6|1725|1722.8|1722|1721|2386
1609229680000|2020-12-29 08:14:40|1723.4|1722.4|1724.2|1722.8|1724.2|1722.8|1723.4|1721.8|2950
1609229690000|2020-12-29 08:14:50|1724|1723|1721.6|1720|1724|1723|1721.2|1719.4|1757
1609229700000|2020-12-29 08:15:00|1721.4|1719.8|1721.2|1719.4|1721.6|1720|1720.8|1719.2|6
1609229710000|2020-12-29 08:15:10|1721|1719.2|1719.4|1718|1721|1719.6|1719.4|1717.6|2284
1609229720000|2020-12-29 08:15:20|1719.8|1718.6|1721.2|1719.2|1721.6|1719.8|1719.2|1717.4|2107
1609229730000|2020-12-29 08:15:30|1721|1719.4|1719.2|1717.2|1721|1719.6|1719.2|1717.2|377
1609229740000|2020-12-29 08:15:40|1719|1717|1719.6|1718.2|1720|1719.4|1716.2|1715|5743
1609229750000|2020-12-29 08:15:50|1719.2|1718.4|1719.2|1718.4|1719.2|1718.4|1719.2|1718.2|1
1609229760000|2020-12-29 08:16:00|1719.6|1718.8|1719.6|1718|1720.8|1719.4|1719.4|1717.8|1863
1609229770000|2020-12-29 08:16:10|1719.4|1717.8|1719.6|1717.4|1719.6|1717.8|1718.6|1716.2|2806
1609229780000|2020-12-29 08:16:20|1719.4||1719.2||1720||1719.2||0
1609229790000|2020-12-29 08:16:30|1719|1717.8|1719.2|1717.4|1720.2|1718|1718.2|1717.4|737
1609229800000|2020-12-29 08:16:40|1719|1717.2|1717.6|1715.4|1719|1717.2|1716.4|1715|292
1609229810000|2020-12-29 08:16:50|1717.8|1715.6|1718.2|1716|1719.2|1717.2|1717.6|1715.6|76
1609229820000|2020-12-29 08:17:00|1718.4|1716.2|1719.2|1717.2|1719.6|1717.2|1717.6|1716.2|0
1609229830000|2020-12-29 08:17:10|1719|1717|1719|1717.2|1719|1717.2|1719|1717|0
1609229840000|2020-12-29 08:17:20|1719.4|1717.4|1718.8|1717|1719.6|1717.6|1718.8|1717|0
1609229850000|2020-12-29 08:17:30|1718.6|1717.2|1717.4|1715.4|1718.6|1717.2|1716|1715|1525
1609229860000|2020-12-29 08:17:40|1717.2|1715.2|1716.8|1715.6|1717.2|1716.4|1716|1715|1782
1609229870000|2020-12-29 08:17:50|1717|1715.8|1717|1715.8|1717|1715.8|1716.8|1715.6|0
1609229880000|2020-12-29 08:18:00|1716.8|1715.4|1715.6|1713.6|1716.8|1715.4|1714.8|1713|1374
1609229890000|2020-12-29 08:18:10|1715.4|1713.8|1717.4|1716|1717.6|1716.4|1715.4|1713.8|3065
1609229900000|2020-12-29 08:18:20|1717.6|1716.6|1717.4|1715.6|1717.6|1716.6|1716.4|1715.2|1664
1609229910000|2020-12-29 08:18:30|1717.2|1715.8|1718.2|1717|1718.2|1717|1716.8|1715.8|3040
1609229920000|2020-12-29 08:18:40|1718.8|1717.2|1717.2|1715|1719.2|1717.4|1716.8|1715|3271
1609229930000|2020-12-29 08:18:50|1717.4|1715.2|1716|1714.4|1717.4|1715.6|1715.4|1714.2|246
1609229940000|2020-12-29 08:19:00|1715.8|1714.2|1715.6|1714.8|1716.4|1715|1715.6|1714.2|0
1609229950000|2020-12-29 08:19:10|1715.2|1714.2|1713.6|1712.4|1715.4|1714.2|1713.2|1712|3356
1609229960000|2020-12-29 08:19:20|1713.4|1712.2|1712.8|1711.2|1713.4|1712.2|1712.8|1711.2|0
1609229970000|2020-12-29 08:19:30|1712.6|1711|1711.2|1710|1712.8|1711.2|1710.6|1709.2|1475
1609229980000|2020-12-29 08:19:40|1711|1709.2|1710.6|1709.2|1711|1709.2|1710|1708.6|1415
1609229990000|2020-12-29 08:19:50|1710.4|1709.4|1710.2|1709|1710.6|1709.4|1709.6|1709|126
1609230000000|2020-12-29 08:20:00|1710.4|1709.2|1713.6|1711.6|1713.6|1711.6|1709.6|1709|4114
1609230010000|2020-12-29 08:20:10|1713.8|1711.8|1713.2|1711.8|1713.8|1712|1713|1711.8|0
1609230020000|2020-12-29 08:20:20|1713|1712|1713.2|1712|1713.2|1712|1712.8|1712|100
1609230030000|2020-12-29 08:20:30|1713.4|1711.6|1712|1711.6|1713.4|1711.6|1712|1711.6|208
1609230040000|2020-12-29 08:20:40|1712.2|1711.4|1710.8|1708.8|1712.2|1711.4|1710.8|1708.8|439
1609230050000|2020-12-29 08:20:50|1710.6|1709|1709.6|1708.2|1710.6|1709.2|1709.2|1708|204
1609230060000|2020-12-29 08:21:00|1709.8|1708|1709.2|1708|1709.8|1708|1709.2|1708|25
1609230070000|2020-12-29 08:21:10|1709|1707.2|1708.8|1707|1709|1707.2|1707.2|1705.8|6588
1609230080000|2020-12-29 08:21:20|1708.6|1706.8|1707|1705.8|1708.6|1706.8|1706.8|1705.8|308
1609230090000|2020-12-29 08:21:30|1707.2|1706|1710.2|1707.8|1710.6|1707.8|1707.2|1706|3045
1609230100000|2020-12-29 08:21:40|1710.6|1708|1710.4|1709.4|1711.2|1709.6|1710.4|1708|0
1609230110000|2020-12-29 08:21:50|1710.6|1709.6|1709.4|1708.2|1710.6|1709.6|1709.4|1708.2|378
1609230120000|2020-12-29 08:22:00|1710.2|1708.4|1711.8|1710|1711.8|1710|1710|1708.4|920
1609230130000|2020-12-29 08:22:10|1711.6|1710.2|1711.6|1710.2|1711.8|1710.2|1711.4|1710.2|0
1609230140000|2020-12-29 08:22:20|1711.8|1710.4|1711.6|1710.4|1711.8|1710.4|1711.6|1710.2|0
1609230150000|2020-12-29 08:22:30|1711|1710|1709.6|1709|1711|1710|1709.6|1708.4|1497
1609230160000|2020-12-29 08:22:40|1710.2|1708.6|1708.4|1706.8|1710.2|1708.6|1708.2|1706.8|701
1609230170000|2020-12-29 08:22:50|1708.2|1707|1709.8|1708.2|1710.2|1708.2|1708|1706|1544
1609230180000|2020-12-29 08:23:00|1709.6|1708|1709|1707.6|1709.6|1708|1709|1707.6|0
1609230200000|2020-12-29 08:23:20|1709.2|1707.8|1708.8|1707.8|1709.6|1708.4|1708.8|1707.8|3000
1609230210000|2020-12-29 08:23:30|1708.4|1707.4|1706.2|1704.2|1708.8|1707.4|1705.2|1704|6075
1609230220000|2020-12-29 08:23:40|1706|1705|1707|1706|1707.4|1706|1705.6|1704.6|391
1609230230000|2020-12-29 08:23:50|1707.2|1706.2|1708.6|1707.2|1708.6|1707.2|1707.2|1706.2|789
1609230240000|2020-12-29 08:24:00|1708.4|1707.4|1706.8|1705.4|1708.4|1707.6|1706.4|1705.4|742
1609230250000|2020-12-29 08:24:10|1706.6|1705|1706.4|1705.2|1706.6|1705.4|1706.4|1704.6|0
1609230260000|2020-12-29 08:24:20|1706.2|1704.4|1705.8|1704.2|1706.2|1704.4|1705.4|1704|104
1609230270000|2020-12-29 08:24:30|1706|1704.4|1706|1704.6|1706.4|1704.6|1706|1704.4|1886
1609230280000|2020-12-29 08:24:40|1705.8|1704.4|1705|1704|1706.2|1704.6|1703.8|1703|2632
1609230290000|2020-12-29 08:24:50|1705.4|1703.4|1704.4|1703.4|1705.6|1703.4|1704|1703.2|1862
1609230300000|2020-12-29 08:25:00|1704.2|1702.6|1704.6|1702.8|1704.6|1702.8|1703.4|1702.2|664
1609230310000|2020-12-29 08:25:10|1705|1703.4|1703.2|1701.8|1705.2|1703.6|1702.4|1701.4|3977
1609230320000|2020-12-29 08:25:20|1703||1702.8||1703.8||1702.8||100
1609230330000|2020-12-29 08:25:30|1702.4|1701.4|1702|1701|1702.4|1701.4|1701.8|1701|969
1609230340000|2020-12-29 08:25:40|1701.8|1701.4|1702.6|1701.6|1703|1701.6|1701.6|1701.4|3689
1609230350000|2020-12-29 08:25:50|1702.8|1701.8|1707|1705|1707.2|1705|1702.8|1701.8|3205
1609230360000|2020-12-29 08:26:00|1707.4|1705.2|1708|1706.4|1708|1706.4|1707.4|1705.2|43
1609230370000|2020-12-29 08:26:10|1707.8|1706.2|1705.8|1704|1707.8|1706.4|1704.4|1703|8684
1609230380000|2020-12-29 08:26:20|1706|1704.2|1705.4|1704.6|1706.2|1704.8|1705|1703.6|415
1609230390000|2020-12-29 08:26:30|1705.6|1705.2|1706.2|1705.2|1706.4|1705.2|1705.6|1705|2955
1609230400000|2020-12-29 08:26:40|1706.4|1705.4|1707|1706|1707|1706|1706.4|1705.4|200
1609230410000|2020-12-29 08:26:50|1707.6|1706.2|1707.4|1706.4|1708.4|1707|1706.6|1706.2|708
1609230420000|2020-12-29 08:27:00|1707|1706|1705.4|1704.6|1707|1706|1705.4|1704.6|1405
1609230430000|2020-12-29 08:27:10|1705.6|1704.8|1707.2|1705.6|1707.4|1705.6|1705.6|1704.8|20
1609230450000|2020-12-29 08:27:30|1707.4|1705.8|1709.6|1708|1709.8|1708|1707.4|1705.8|0
1609230460000|2020-12-29 08:27:40|1709.8|1708.2|1710.6|1709.2|1711|1709.2|1709.8|1708.2|388
1609230470000|2020-12-29 08:27:50|1711.4|1709.6|1711.8|1710.4|1711.8|1710.4|1711.4|1709.6|57
1609230480000|2020-12-29 08:28:00|1711.6|1710.2|1711.4|1709.6|1711.6|1710.2|1710.4|1709|522
1609230490000|2020-12-29 08:28:10|1712.6|1709.8|1712.6|1711.4|1713.2|1711.6|1712.2|1709.8|2426
1609230500000|2020-12-29 08:28:20|1712.8|1711.2|1713|1711.8|1713|1711.8|1712.8|1711.2|0
1609230510000|2020-12-29 08:28:30|1712.8|1712.2|1711.6|1710.6|1713|1712.2|1711.4|1710|2509
1609230520000|2020-12-29 08:28:40|1712|1710.8|1712.6|1711.2|1712.6|1711.2|1712|1710.8|54
1609230530000|2020-12-29 08:28:50|1712.8|1711.4|1713.2|1712.2|1714|1712.4|1712.8|1711.4|487
1609230540000|2020-12-29 08:29:00|1713.4|1712.6|1715.2|1714|1715.2|1714|1713|1712.6|1891
1609230550000|2020-12-29 08:29:10|1715|1714.2|1715|1714.2|1715|1714.2|1715|1714.2|0
1609230560000|2020-12-29 08:29:20|1714.6|1713.8|1715|1713.6|1715|1713.8|1714.2|1712.6|523
1609230570000|2020-12-29 08:29:30|1715.6|1713.8|1717.8|1716.6|1718.2|1716.8|1715|1713.6|2398
1609230580000|2020-12-29 08:29:40|1717.6|1716.4|1717|1715.4|1717.6|1716.4|1717|1715|348
1609230590000|2020-12-29 08:29:50|1717.2|1715.6|1718.6|1717|1719|1717|1717|1715.6|3859
1609230600000|2020-12-29 08:30:00|1718.4|1716.8|1717.8|1716.8|1718.6|1717|1717.8|1716.8|0
1609230610000|2020-12-29 08:30:10|1717.4|1716.6|1717.6|1716.2|1717.8|1716.6|1716.6|1715|1142
1609230620000|2020-12-29 08:30:20|1717.4|1716.4|1717.6|1716.4|1718.6|1717.2|1717.4|1716.4|616
1609230630000|2020-12-29 08:30:30|1717.4|1716.2|1717|1715.8|1717.8|1716.2|1716.8|1715.6|317
1609230640000|2020-12-29 08:30:40|1717.8|1716|1717.4|1716.4|1718|1716.8|1716.8|1716|5143
1609230650000|2020-12-29 08:30:50|1717.6|1717|1717|1716.4|1717.6|1717.2|1717|1716.4|345
1609230660000|2020-12-29 08:31:00|1717.4|1716.2|1716.4|1716|1717.4|1716.2|1716.4|1716|2057
1609230670000|2020-12-29 08:31:10|1716.2|1715.8|1716.2|1714.8|1716.4|1716|1716|1714.6|651
1609230680000|2020-12-29 08:31:20|1716.4|1715.4|1718.8|1717.2|1719.2|1717.2|1716.4|1715.4|2424
1609230690000|2020-12-29 08:31:30|1719.4|1717.6|1719.6|1718.2|1719.6|1718.2|1719.4|1717.6|0
1609230700000|2020-12-29 08:31:40|1720.2|1718.4|1720.2|1718.6|1720.2|1718.6|1720.2|1718.4|20
1609230710000|2020-12-29 08:31:50|1720|1718.8|1720.2|1719|1720.4|1719|1719.8|1718.8|350
1609230720000|2020-12-29 08:32:00|1720|1720|1718.6|1717.8|1720.2|1720|1718.6|1717.8|2337
1609230730000|2020-12-29 08:32:10|1718.4|1717.4|1718.4|1718|1718.6|1718.2|1718.4|1717.4|345
1609230740000|2020-12-29 08:32:20|1719|1718.2|1719.2|1718.2|1720.4|1719.6|1718.8|1718|3292
1609230750000|2020-12-29 08:32:30|1719|1718|1717.6|1716.8|1719|1718|1717.6|1716.8|828
1609230760000|2020-12-29 08:32:40|1717.8|1716.6|1718.4|1717|1718.4|1717|1716|1715.4|2032
1609230770000|2020-12-29 08:32:50|1718.8|1717.2|1720|1718.4|1720.2|1718.4|1718.8|1717.2|0
1609230780000|2020-12-29 08:33:00|1719.2|1718.2|1717.4|1716.2|1719.2|1718.2|1717.2|1715.8|2708
1609230790000|2020-12-29 08:33:10|1717.2|1716|1717.2|1716.2|1718|1716.2|1717.2|1716|103
1609230800000|2020-12-29 08:33:20|1717|1716|1717.8|1716.6|1717.8|1716.6|1716.2|1715|1435
1609230810000|2020-12-29 08:33:30|1717.6|1716.4|1715.6|1714.6|1717.6|1716.6|1714.8|1714.6|978
1609230820000|2020-12-29 08:33:40|1715.2|1714.2|1717.2|1715.6|1717.2|1715.6|1714.8|1713.8|5729
1609230830000|2020-12-29 08:33:50|1717|1715.8|1717.8|1716.6|1718|1716.6|1716.8|1715.8|0
1609230840000|2020-12-29 08:34:00|1717.6|1716.4|1716.6|1715.4|1717.6|1716.6|1716.6|1715.4|564
1609230850000|2020-12-29 08:34:10|1716.4|1715.8|1715.8|1714.8|1716.4|1715.8|1715.4|1714.2|705
1609230860000|2020-12-29 08:34:20|1716|1714.6|1715.2|1714.6|1716.2|1714.6|1715.2|1714.6|468
1609230870000|2020-12-29 08:34:30|1715|1714|1714.6|1713.4|1715.4|1714.2|1714.6|1713.2|644
1609230880000|2020-12-29 08:34:40|1714.4|1713.2|1713.2|1712|1714.6|1713.6|1713.2|1712|1749
1609230890000|2020-12-29 08:34:50|1711.8|1711.8|1710.4|1708.8|1711.8|1711.8|1709.4|1708.4|1259
1609230900000|2020-12-29 08:35:00|1710.6|1709.6|1711|1709.6|1711.4|1711|1710.6|1709.2|5706
1609230910000|2020-12-29 08:35:10|1711.2|1710.2|1712.8|1711.6|1713|1711.6|1711.2|1709.6|4525
1609230920000|2020-12-29 08:35:20|1713|1711.8|1716.4|1715.4|1716.6|1715.4|1713|1711.8|540
1609230930000|2020-12-29 08:35:30|1716|1715.2|1716.6|1715.6|1716.8|1716|1715.2|1714.6|2531
1609230940000|2020-12-29 08:35:40|1716|1715.4|1717.8|1716.4|1718.2|1716.4|1716|1715.4|572
1609230950000|2020-12-29 08:35:50|1718|1716.6|1718.8|1718|1719.2|1718|1718|1716.6|176
1609230960000|2020-12-29 08:36:00|1718.4|1717.8|1717.8|1716.6|1718.4|1717.8|1717.6|1716.2|1194
1609230970000|2020-12-29 08:36:10|1717.6|1716.4|1717|1715.6|1717.6|1716.4|1716.6|1715|193
1609230980000|2020-12-29 08:36:20|1717.2|1715.8|1717.2|1715.8|1717.8|1716.4|1717.2|1715.6|0
1609230990000|2020-12-29 08:36:30|1717.4|1716|1718.4|1716.8|1718.4|1716.8|1717.2|1716|0
1609231000000|2020-12-29 08:36:40|1718.6|1717|1718.8|1717.6|1718.8|1717.6|1718.6|1717|0
1609231010000|2020-12-29 08:36:50|1718.6|1717.4|1718.4|1717.2|1718.6|1717.6|1717.6|1716.4|892
1609231020000|2020-12-29 08:37:00|1718.2|1717|1718.2|1716.6|1718.4|1717.4|1718.2|1716.6|0
1609231030000|2020-12-29 08:37:10||1716.8||1716.6||1717||1716.6|15
1609231040000|2020-12-29 08:37:20|1718|1716.4|1717.4|1716.2|1718|1716.4|1717.4|1715.6|0
1609231050000|2020-12-29 08:37:30|1717.2|1716|1716.8|1715.8|1717.2|1716|1716.8|1715.4|0
1609231060000|2020-12-29 08:37:40|1716.6|1715.4|1716.6|1715.6|1716.8|1715.8|1715.6|1715.2|540
1609231080000|2020-12-29 08:38:00|1716.4|1715.2|1716.6|1715.2|1716.8|1715.4|1716|1714.8|626
1609231090000|2020-12-29 08:38:10|1716.8|1715|1715.6|1714.6|1716.8|1715|1715.6|1714.6|0
1609231100000|2020-12-29 08:38:20|1715.2|1714.2|1715|1713.8|1715.2|1714.2|1714.8|1713.4|662
1609231110000|2020-12-29 08:38:30|1715.2|1714|1715|1714.6|1715.6|1714.6|1715|1714|0
1609231120000|2020-12-29 08:38:40||1714.4||1714||1714.4||1714|0
1609231130000|2020-12-29 08:38:50|1715.6|1714.2|1715.2|1714.2|1715.8|1714.6|1714.4|1714.2|712
1609231140000|2020-12-29 08:39:00|1715|1714.4|1715.2|1714.4|1715.6|1714.6|1715|1714.4|690
1609231150000|2020-12-29 08:39:10|1715.6|1714.8|1717|1716|1717|1716|1715.6|1714.4|2915
1609231160000|2020-12-29 08:39:20|1717.6|1715.8|1717|1716|1717.6|1716|1717|1715.6|0
1609231170000|2020-12-29 08:39:30|1717.2|1716.2|1717.4|1716.4|1717.4|1716.4|1717|1716|0
1609231180000|2020-12-29 08:39:40|1717|1716.2|1716.2|1714.8|1717|1716.2|1715|1714|5092
1609231190000|2020-12-29 08:39:50|1716|1714.6|1716|1714.6|1716|1714.8|1714.8|1714.4|459
1609231200000|2020-12-29 08:40:00|1715.2|1715|1714.8|1713.2|1716.2|1715.2|1714.2|1713|2783
1609231210000|2020-12-29 08:40:10|1714.6|1713|1713.6|1712.4|1714.6|1713.2|1713.2|1712.2|506
1609231220000|2020-12-29 08:40:20|1713.8||1713.4||1714||1713.4||0
1609231230000|2020-12-29 08:40:30|||||||||70
1609231240000|2020-12-29 08:40:40|1713.2|1712.2|1713|1711.2|1713.6|1712.2|1713|1711.2|0
1609231250000|2020-12-29 08:40:50|1712.2|1711|1711.2|1710.4|1712.2|1711|1711.2|1710.4|175
1609231260000|2020-12-29 08:41:00|1710.8|1710.6|1712|1711|1712|1711|1710.6|1710.6|2048
1609231270000|2020-12-29 08:41:10|1711.8|1710.8|1711.4|1710.2|1712.2|1711|1710.4|1709.2|3379
1609231280000|2020-12-29 08:41:20|1710.8|1710|1711.4|1710.8|1711.6|1711|1710.8|1710|989
1609231290000|2020-12-29 08:41:30||1711.2||1711.2||1711.2||1711.2|0
1609231300000|2020-12-29 08:41:40|1711.6|1711.4|1712.4|1711.8|1712.4|1712.2|1711.4|1711.2|1187
1609231310000|2020-12-29 08:41:50|1712|1711.2|1712.6|1711.4|1712.6|1711.4|1712|1711.2|289
1609231320000|2020-12-29 08:42:00|1712.8|1711.6|1713.8|1713|1714.2|1713|1712.8|1711.6|0
1609231330000|2020-12-29 08:42:10||1712.8||1713||1713.2||1712.6|0
1609231340000|2020-12-29 08:42:20|1713.6|1712.8|1713.6|1712.4|1713.8|1712.8|1712.6|1712|620
1609231350000|2020-12-29 08:42:30||1712.6||1712.6||1712.6||1712.4|1000
1609231360000|2020-12-29 08:42:40|1713.4|1712.4|1712.6|1711.6|1713.4|1712.4|1712.2|1711.6|1070
1609231370000|2020-12-29 08:42:50|1712.8|1711.8|1713.6|1712.2|1713.8|1712.2|1712.8|1711.8|0
1609231380000|2020-12-29 08:43:00|1713.8|1712.4|1713.8|1712.6|1714.4|1713|1713.4|1712.4|232
1609231390000|2020-12-29 08:43:10|1714.2|1712.8|1714.4|1713.4|1714.4|1713.4|1713.4|1712.8|430
1609231400000|2020-12-29 08:43:20|1714.2|1713|1714.4|1713.6|1715|1713.6|1713|1712.8|463
1609231410000|2020-12-29 08:43:30|1714.2|1713|1713.4|1712.4|1714.2|1713|1713.2|1712.2|245
1609231420000|2020-12-29 08:43:40|1713.6|1712.6|1713.4|1712.4|1714|1712.8|1713.2|1711.8|0
1609231430000|2020-12-29 08:43:50|1713.6|1712.6|1714.2|1712.8|1714.2|1713|1713|1712.4|436
1609231440000|2020-12-29 08:44:00|1714|1713|1713.6|1713|1714|1713.4|1713.2|1713|1369
1609231450000|2020-12-29 08:44:10|1714|1713.2|1714.4|1713.6|1714.8|1713.8|1714|1713|0
1609231460000|2020-12-29 08:44:20|1714.8|1713.4|1713.4|1712.4|1715|1713.6|1713.4|1712.4|763
1609231470000|2020-12-29 08:44:30|1713|1712|1713.4|1712.2|1713.6|1712.4|1712.4|1711.6|553
1609231480000|2020-12-29 08:44:40|1713.2|1712|1712.4|1711.6|1713.2|1712|1712.4|1711.6|0
1609231490000|2020-12-29 08:44:50|1712.6|1711.8|1712.8|1711.8|1713.2|1712|1712.6|1711.8|0
1609231500000|2020-12-29 08:45:00|1713.2|1712|1713.8|1712.8|1714.4|1713.2|1713|1712|400
1609231510000|2020-12-29 08:45:10|1713.6|1712.6|1713.2|1712.4|1714|1712.6|1713|1712.2|165
1609231520000|2020-12-29 08:45:20||1712.6||1712.4||1712.6||1712.4|0
1609231530000|2020-12-29 08:45:30|1712.8|1712|1713.2|1712|1713.2|1712|1712.4|1711.8|702
1609231540000|2020-12-29 08:45:40|1713||1712.6||1713||1712.6||0
1609231560000|2020-12-29 08:46:00|1712.4|1711.6|1712|1711|1712.4|1711.8|1711.4|1710.4|1075
1609231570000|2020-12-29 08:46:10|1712.2|1711.2|1711.8|1711|1712.2|1711.2|1711.6|1710.8|0
1609231580000|2020-12-29 08:46:20|1712|1710.8|1712|1711.2|1712|1711.4|1712|1710.8|0
1609231590000|2020-12-29 08:46:30|1712.4|1711.4|1713|1712.6|1713.6|1712.8|1712|1711.4|3441
1609231600000|2020-12-29 08:46:40|1712.8|1712.4|1711.4|1711.2|1712.8|1712.4|1711.4|1711.2|1139
1609231610000|2020-12-29 08:46:50||1710.6||1710.4||1710.6||1710|41
1609231620000|2020-12-29 08:47:00|1711.2|1710.2|1711.8|1710.6|1711.8|1710.6|1711|1709.6|28
1609231630000|2020-12-29 08:47:10|1712|1710.8|1712.2|1711|1712.2|1711.2|1712|1710.8|320
1609231640000|2020-12-29 08:47:20|1712.6|1711.2|1712.2|1711.2|1712.6|1711.6|1711.8|1711|538
1609231650000|2020-12-29 08:47:30|1712|1711|1713|1712|1713|1712|1711.6|1711|331
1609231660000|2020-12-29 08:47:40|1713.4|1712.4|1713.4|1712.4|1713.8|1712.6|1712.8|1712|352
1609231670000|2020-12-29 08:47:50|1713.6|1712.6|1712.8|1711.6|1713.6|1712.6|1712.8|1711.6|0
1609231680000|2020-12-29 08:48:00|1713|1711.8|1712.8|1711.8|1713|1712|1712.4|1711.6|110
1609231690000|2020-12-29 08:48:10|1712.6|1711.6|1711.4|1710.4|1712.6|1711.6|1711|1710|958
1609231700000|2020-12-29 08:48:20|1711.6|1710.6|1711.6|1710.6|1711.6|1710.6|1711.6|1710.4|0
1609231710000|2020-12-29 08:48:30|1711.8|1710.8|1712.2|1711.4|1712.2|1711.4|1711.6|1710.8|329
1609231730000|2020-12-29 08:48:50|1712.8|1711.8|1713|1712|1713|1712.2|1712.6|1711.6|300
1609231740000|2020-12-29 08:49:00|1713.2|1712.2|1713.2|1712.2|1713.6|1712.2|1713.2|1712.2|0
1609231750000|2020-12-29 08:49:10|1713.4|1712.4|1713.8|1712.6|1713.8|1712.6|1713.4|1712.4|0
1609231760000|2020-12-29 08:49:20|1714|1712.8|1713.6|1712.8|1714.2|1713.4|1713.4|1712.8|504
1609231770000|2020-12-29 08:49:30|1714|1713|1713.4|1712.6|1714|1713|1713.4|1712.6|0
1609231780000|2020-12-29 08:49:40|1713.8|1713|1714|1713.2|1714|1713.4|1713.8|1713|100
1609231790000|2020-12-29 08:49:50|1714.2|1713.4|1715.2|1714.6|1715.4|1714.8|1714|1713.4|5827
1609231800000|2020-12-29 08:50:00|1715.4|1714.8|1715|1714.4|1716.2|1715|1715|1714.4|771
1609231810000|2020-12-29 08:50:10|1714.8|1714.2|1712.8|1712.4|1714.8|1714.2|1712.8|1712.4|2271
1609231820000|2020-12-29 08:50:20|1712.6|1711.8|1712.6|1711.2|1712.8|1712|1711.8|1711|537
1609231830000|2020-12-29 08:50:30|1712.2||1712||1712.2||1712||0
1609231840000|2020-12-29 08:50:40|1712.2||1712.2||1712.2||1712.2||0
1609231850000|2020-12-29 08:50:50|1712|1711.4|1711.4|1711|1712|1711.6|1711.4|1711|351
1609231860000|2020-12-29 08:51:00|1711.2|1710.6|1710|1709.2|1711.4|1711|1710|1709.2|813
1609231870000|2020-12-29 08:51:10|1709.6|1709|1706.8|1706|1709.6|1709|1706.8|1706|13559
1609231880000|2020-12-29 08:51:20|1706.4|1705.4|1705.6|1704.8|1706.8|1705.8|1705.6|1704.8|3013
1609231890000|2020-12-29 08:51:30|1705.8|1705.2|1706.8|1706.2|1706.8|1706.2|1705.8|1705|5016
1609231900000|2020-12-29 08:51:40|1707|1706|1708.2|1707.6|1708.6|1707.6|1707|1706|1629
1609231910000|2020-12-29 08:51:50|1708.4|1707.4|1709.8|1709.4|1710.4|1709.8|1708.4|1707.4|2636
1609231920000|2020-12-29 08:52:00|1710.2|1709.2|1709.8|1708.4|1710.2|1709.2|1709|1708.4|910
1609231930000|2020-12-29 08:52:10|1710|1708.6|1709.2|1708.2|1710|1708.8|1708.8|1708|2415
1609231940000|2020-12-29 08:52:20|1709.4||1709.6||1709.6||1709.2||0
1609231950000|2020-12-29 08:52:30|1709.8|1708.4|1710|1709|1710.2|1709|1709.8|1708.4|0
1609231960000|2020-12-29 08:52:40|1710.2|1708.6|1709.4|1708.2|1710.4|1708.6|1709.2|1708.2|336
1609231970000|2020-12-29 08:52:50|1709.6||1709.4||1709.8||1709.2||50
1609231980000|2020-12-29 08:53:00|1709.6|1708.4|1709|1708.4|1709.8|1708.6|1709|1708.4|0
1609231990000|2020-12-29 08:53:10|1708.8|1708.6|1708.8|1708|1709|1708.6|1708.8|1708|734
1609232000000|2020-12-29 08:53:20|1708.6|1707.6|1708.4|1707.2|1708.6|1707.6|1708.4|1707.2|87
1609232010000|2020-12-29 08:53:30|1708.2||1708||1708.2||1708||0
1609232020000|2020-12-29 08:53:40|1708.2|1707.4|1708.4|1707.4|1708.4|1707.4|1708|1707.2|0
1609232030000|2020-12-29 08:53:50|1708.2|1707.2|1708|1706.6|1708.2|1707.2|1707.6|1706.6|10
1609232040000|2020-12-29 08:54:00|1707.8||1707.6||1707.8||1707.6||200
1609232050000|2020-12-29 08:54:10|1707.4|1706.8|1706.8|1706.2|1707.8|1706.8|1706.8|1706.2|1345
1609232060000|2020-12-29 08:54:20|1707|1706.4|1706.6|1706.2|1707.6|1706.4|1706.6|1706.2|0
1609232070000|2020-12-29 08:54:30|1707|1706.4|1705.2|1704.2|1707.2|1706.4|1705.2|1704.2|1781
1609232080000|2020-12-29 08:54:40|1704.8|1704|1704|1703.2|1705.2|1704.4|1703.8|1703|3832
1609232090000|2020-12-29 08:54:50|1703.8|1703.6|1703.6|1703.2|1704.2|1703.6|1703.6|1703.2|1049
1609232100000|2020-12-29 08:55:00|1703.8|1703.6|1704.4|1703.4|1704.8|1704|1703.6|1703.2|2391
1609232110000|2020-12-29 08:55:10|1704.2|1704|1705|1703.8|1705.2|1704|1704.2|1703.4|2472
1609232120000|2020-12-29 08:55:20|1705.2|1704|1705.4|1704.6|1705.6|1704.6|1705|1704|4
1609232130000|2020-12-29 08:55:30|1705.6||1705.6||1705.6||1705.6||0
1609232140000|2020-12-29 08:55:40|1705.8|1704.8|1706.6|1706|1707|1706|1705.8|1704.8|206
1609232150000|2020-12-29 08:55:50|1706.8|1706.2|1705.8|1705|1707|1706.2|1705.8|1705|721
1609232160000|2020-12-29 08:56:00|1706|1704.6|1705.2|1704.2|1706.2|1704.6|1705.2|1704.2|600
1609232170000|2020-12-29 08:56:10|1705.4|1704.4|1705.8|1705|1705.8|1705|1705.2|1704.2|467
1609232180000|2020-12-29 08:56:20|1705.6|1705.2|1705.4|1704.8|1705.6|1705.2|1705.4|1704.8|119
1609232190000|2020-12-29 08:56:30|1705|1704.4|1705.4|1704.2|1705.4|1704.4|1704.8|1704.2|1867
1609232200000|2020-12-29 08:56:40|1705.2||1705.2||1705.2||1704.4||0
1609232210000|2020-12-29 08:56:50|1705.4|1704.4|1705.6|1704.6|1706.2|1705|1705.4|1704.4|0
1609232220000|2020-12-29 08:57:00|1705.2|1704.4|1705.6|1704.6|1705.8|1705|1704.2|1703.6|8825
1609232230000|2020-12-29 08:57:10|1705.4||1705.6||1705.6||1705.4||0
1609232240000|2020-12-29 08:57:20|1705.4|1704.4|1704.6|1703.8|1705.4|1704.4|1703.8|1703.4|757
1609232250000|2020-12-29 08:57:30|1704.4|1703.6|1705.2|1704.2|1705.2|1704.4|1704.2|1703.4|69
1609232260000|2020-12-29 08:57:40|1705|1703.8|1704.8|1703.8|1705|1704|1704.4|1703.4|147
1609232270000|2020-12-29 08:57:50|1704.6|1703.6|1704.2|1703.2|1704.6|1703.6|1704|1703.2|550
1609232280000|2020-12-29 08:58:00|1704.4|1703.6|1706.4|1705.4|1706.6|1705.8|1704.2|1703.6|7161
1609232290000|2020-12-29 08:58:10|1706.2|1705.6|1705.4|1704.6|1706.2|1705.8|1705.4|1704.6|464
1609232300000|2020-12-29 08:58:20|1705.2|1704.2|1704.8|1704|1705.2|1704.4|1704.6|1703.6|0
1609232310000|2020-12-29 08:58:30|1705|1704.2|1705|1704.2|1705.2|1704.4|1704.8|1704|16
1609232320000|2020-12-29 08:58:40|1705.2|1704.4|1705.4|1704.4|1705.4|1704.4|1705.2|1704.4|308
1609232330000|2020-12-29 08:58:50|1705.6|1704.8|1706|1705.6|1706.8|1706.2|1705.6|1704.8|5089
1609232340000|2020-12-29 08:59:00|1705.8|1705.2|1705.6|1704.8|1706|1705.6|1705.6|1704.6|781
1609232350000|2020-12-29 08:59:10|1705.4|1704.6|1704.4|1703.6|1705.4|1704.6|1704|1703.2|492
1609232360000|2020-12-29 08:59:20|1704.2|1703.4|1704.2|1703.8|1704.6|1703.8|1704.2|1703.2|0
1609232370000|2020-12-29 08:59:30|1704.4|1704|1704.6|1704|1705|1704|1704.4|1703.8|0
1609232380000|2020-12-29 08:59:40|1704.8|1703.8|1704.6|1704|1705|1704|1704.6|1703.8|0
1609232390000|2020-12-29 08:59:50|1704.8|1703.8|1705.6|1704.8|1705.8|1704.8|1704.2|1703.8|142
1609232400000|2020-12-29 09:00:00|1705.8|1705|1705.6|1705|1705.8|1705.2|1705.2|1704.8|245
1609232410000|2020-12-29 09:00:10|1705.8|1705.2|1705.4|1704.4|1705.8|1705.2|1705|1704.4|898
1609232420000|2020-12-29 09:00:20|1705.6|1704.6|1705.6|1704.8|1705.8|1704.8|1705.4|1704.6|0
1609232430000|2020-12-29 09:00:30|1705.4|1704.6|1704.4|1703.4|1705.4|1704.8|1703.4|1703|3185
1609232440000|2020-12-29 09:00:40|1704.2|1703.2|1704|1703|1704.2|1703.2|1703.6|1703|390
1609232450000|2020-12-29 09:00:50|1704.2|1703.4|1704|1703.2|1704.4|1703.6|1703.4|1703|1629
1609232460000|2020-12-29 09:01:00|1703.8|1703|1702.6|1702|1703.8|1703|1702.4|1701.6|5732
1609232470000|2020-12-29 09:01:10|1702.4|1702.2|1704|1703.2|1704|1703.2|1702.4|1702.2|1320
1609232480000|2020-12-29 09:01:20|1703.8|1702.8|1704|1703.2|1704|1703.2|1703.4|1702.6|188
1609232490000|2020-12-29 09:01:30|1703.8|1703|1703.8|1702.8|1703.8|1703|1703.8|1702.8|0
1609232500000|2020-12-29 09:01:40|1703.6|1702.6|1703.4|1702.6|1703.6|1702.8|1703.4|1702.6|300
1609232510000|2020-12-29 09:01:50|1703|1702.2|1703.8|1702.6|1703.8|1703|1702.8|1702|207
1609232520000|2020-12-29 09:02:00|1703.6|1702.8|1704|1703.8|1704.6|1703.8|1703.4|1702.8|215
1609232530000|2020-12-29 09:02:10|1703.8|1703.6|1704|1703|1704.2|1703.6|1703.6|1702.8|443
1609232540000|2020-12-29 09:02:20|1703.8|1702.8|1704|1703|1704|1703|1703.6|1702.8|0
1609232550000|2020-12-29 09:02:30|1704.2|1703.2|1704.4|1703.6|1704.8|1704|1704|1703|4689
1609232560000|2020-12-29 09:02:40|1704.2||1704.8||1704.8||1704.2||60
1609232570000|2020-12-29 09:02:50|1704.6|1703.8|1704.8|1704|1704.8|1704|1704.6|1703.8|0
1609232580000|2020-12-29 09:03:00|1705|1704.2|1705.6|1705|1705.6|1705|1704.8|1704.2|0
1609232590000|2020-12-29 09:03:10|1705.4|1705.2|1705.6|1704.8|1705.6|1705.2|1704.6|1704.4|990
1609232600000|2020-12-29 09:03:20|1705.8|1705|1706.6|1706|1706.6|1706|1705.8|1705|1000
1609232610000|2020-12-29 09:03:30|1706.8|1705.8|1706.8|1706.2|1707|1706.2|1706.8|1705.6|0
1609232620000|2020-12-29 09:03:40|1706.6|1706|1706.8|1706.2|1706.8|1706.2|1706.6|1706|0
1609232630000|2020-12-29 09:03:50|1706.4|1705.8|1707|1706.2|1707|1706.2|1706.4|1705.6|898
1609232640000|2020-12-29 09:04:00|1706.8|1706|1707.4|1706.6|1707.8|1706.8|1706.8|1706|1115
1609232650000|2020-12-29 09:04:10|1707.6|1707|1708|1707|1708|1707.2|1707.6|1707|206
1609232660000|2020-12-29 09:04:20|1707.8||1707.8||1707.8||1707.8||0
1609232670000|2020-12-29 09:04:30|1708|1707.2|1706.8|1706.2|1708|1707.4|1706.6|1706|266
1609232680000|2020-12-29 09:04:40|1706.6|1706.4|1707|1706|1707.2|1706.4|1706.6|1705.6|0
1609232690000|2020-12-29 09:04:50|1706.8|1705.8|1706.6|1705.6|1706.8|1705.8|1706.6|1705.6|30
1609232700000|2020-12-29 09:05:00|1706.2|1705.4|1706.2|1705.6|1706.6|1705.8|1704.8|1703.8|3833
1609232710000|2020-12-29 09:05:10|1706.4|1705.8|1706.6|1705.8|1706.6|1705.8|1706.4|1705.8|0
1609232720000|2020-12-29 09:05:20|1706.8|1706|1707.6|1706.8|1707.8|1707.2|1706.8|1706|429
1609232730000|2020-12-29 09:05:30|1707.4|1706.6|1707.2|1706.4|1707.4|1706.6|1706.8|1706|772
1609232740000|2020-12-29 09:05:40|1707.4|1706.6|1708|1707.2|1708|1707.2|1707.2|1706.6|1678
1609232750000|2020-12-29 09:05:50|1708.4|1707.4|1708.2|1707.8|1708.4|1707.8|1708.2|1707.4|364
1609232760000|2020-12-29 09:06:00|1708.4|1707.6|1708.2|1707.2|1708.4|1707.6|1708|1707.2|625
1609232770000|2020-12-29 09:06:10|1708||1708||1708||1708||0
1609232780000|2020-12-29 09:06:20|1708.2|1707.4|1708.6|1707.8|1708.8|1708|1708.2|1707.4|240
1609232790000|2020-12-29 09:06:30|1708.8|1708|1710.2|1709.2|1710.2|1709.4|1708.6|1707.8|29
1609232800000|2020-12-29 09:06:40|1710.4|1709.4|1710.8|1710|1711|1710.4|1710.2|1709.2|50
1609232810000|2020-12-29 09:06:50|1711|1710.2|1711.4|1710.4|1711.6|1710.6|1710.8|1710|0
1609232820000|2020-12-29 09:07:00|1711.2||1711.2||1711.2||1711.2||0
1609232830000|2020-12-29 09:07:10|1710.8|1710.2|1710.6|1710.2|1711.2|1710.4|1710.4|1709.6|378
1609232840000|2020-12-29 09:07:20|1711|1710|1711.4|1710.8|1712|1711|1710.6|1710|1101
1609232850000|2020-12-29 09:07:30|1711.6|1710.6|1711.8|1711|1711.8|1711|1711.6|1710.6|0
1609232860000|2020-12-29 09:07:40|1712|1711.2|1712.6|1711.8|1712.8|1711.8|1712|1711.2|0
1609232870000|2020-12-29 09:07:50|1713.2|1712.2|1713.2|1712.4|1713.4|1712.4|1712.8|1712|2808
1609232880000|2020-12-29 09:08:00|1713.4|1712.6|1713.6|1712.8|1713.6|1712.8|1713.4|1712.6|0
1609232890000|2020-12-29 09:08:10|1713.2|1712.6|1712.8|1712|1713.6|1712.6|1712.4|1711.8|744
1609232900000|2020-12-29 09:08:20|1713|1712.2|1711.2|1710.4|1713|1712.4|1710.8|1710|3381
1609232910000|2020-12-29 09:08:30|1711.4|1710.2|1711.8|1711|1712|1711|1711.2|1710.2|0
1609232920000|2020-12-29 09:08:40|1711.6|1711.2|1712|1711.2|1712|1711.2|1711.6|1711.2|0
1609232930000|2020-12-29 09:08:50|1711.6|1711|1711.6|1711|1711.6|1711|1711.2|1710.8|599
1609232940000|2020-12-29 09:09:00|1711.4|1711.2|1712|1711.2|1712|1711.2|1711.4|1711.2|0
1609232970000|2020-12-29 09:09:30|1712.2|1711.4|1712|1711.6|1712.4|1711.6|1712|1711.4|700
1609232980000|2020-12-29 09:09:40|1711.8|1711.2|1711.6|1710.8|1711.8|1711.2|1711.2|1710.4|921
1609232990000|2020-12-29 09:09:50|1711.2|1710.6|1709.4|1708.6|1711.2|1710.6|1709.2|1708.6|871
1609233000000|2020-12-29 09:10:00|1709||1709||1709||1709||0
1609233010000|2020-12-29 09:10:10||1708.4||1708.4||1708.4||1708.2|0
1609233020000|2020-12-29 09:10:20|1708.8|1708|1708.6|1707.8|1708.8|1708|1708.2|1707.6|1076
1609233030000|2020-12-29 09:10:30|1708.8|1707.4|1707.8|1707|1708.8|1707.4|1707.8|1707|95
1609233040000|2020-12-29 09:10:40|1707.6|1706.8|1707.4|1706.8|1708.2|1707.4|1707|1706.6|345
1609233050000|2020-12-29 09:10:50|1707.2|1706.6|1706.8|1706.2|1707.2|1706.6|1706.8|1706|306
1609233060000|2020-12-29 09:11:00|1706.6|1706|1706.4|1706|1706.8|1706.2|1706.4|1706|344
1609233070000|2020-12-29 09:11:10|1706.2|1705.8|1706.2|1705.8|1706.8|1706.2|1706.2|1705.8|682
1609233080000|2020-12-29 09:11:20|1706.6|1706|1706.6|1706|1706.8|1706|1705.8|1705.2|2733
1609233090000|2020-12-29 09:11:30|1706.4|1705.8|1707.6|1706.8|1707.8|1707.2|1706.2|1705.8|1190
1609233100000|2020-12-29 09:11:40|1707.8|1707|1707.6|1706.8|1708.2|1707.6|1707.6|1706.8|206
1609233110000|2020-12-29 09:11:50|1707.8|1707|1708.2|1707.2|1708.2|1707.2|1707.8|1707|100
1609233120000|2020-12-29 09:12:00|1708|1707.4|1708.4|1707.8|1708.4|1708|1707.8|1707.4|0
1609233130000|2020-12-29 09:12:10||1708||1707.8||1708||1707.8|0
1609233140000|2020-12-29 09:12:20|1708.6|1708|1708.6|1707.8|1708.6|1708|1708.6|1707.8|118
1609233150000|2020-12-29 09:12:30|1708.4|1708|1707.8|1707.2|1708.6|1708|1707.6|1707.2|1002
1609233160000|2020-12-29 09:12:40|1708.2|1707.4|1708.6|1707.6|1708.8|1708.4|1708.2|1707.4|35
1609233170000|2020-12-29 09:12:50|1708.4|1707.8|1708.6|1708|1708.6|1708|1708.2|1707.8|0
1609233180000|2020-12-29 09:13:00|1708.4|1707.8|1708.2|1707.2|1708.6|1707.8|1708.2|1707.2|541
1609233190000|2020-12-29 09:13:10|1708.4|1707.4|1708.8|1708.2|1708.8|1708.4|1708.2|1707.4|1100
1609233200000|2020-12-29 09:13:20|1708.6|1708.4|1708.8|1708|1708.8|1708.4|1708.6|1708|0
1609233210000|2020-12-29 09:13:30|1708.6|1707.8|1708.6|1707.6|1708.6|1708|1708.4|1707.6|0
1609233220000|2020-12-29 09:13:40|1708.4|1707.4|1708.2|1707.4|1708.4|1707.4|1708.2|1707.4|0
1609233230000|2020-12-29 09:13:50|1708.6|1707.6|1708.4|1707.6|1708.6|1707.8|1708.2|1707.4|0
1609233240000|2020-12-29 09:14:00|1708.2|1707.4|1708.4|1707.8|1708.4|1707.8|1708|1707.4|0
1609233250000|2020-12-29 09:14:10|1708.6|1708|1708.8|1708.2|1708.8|1708.2|1708.2|1707.6|603
1609233260000|2020-12-29 09:14:20|1708.6|1708|1707.6|1706.8|1708.8|1708|1707|1706.4|1264
1609233270000|2020-12-29 09:14:30|1707.4||1707.4||1707.6||1707.2||0
1609233280000|2020-12-29 09:14:40|1707.6|1707|1708.6|1708|1708.6|1708|1707.6|1707|777
1609233290000|2020-12-29 09:14:50|1708.4||1708.4||1708.6||1708.4||0
1609233300000|2020-12-29 09:15:00|1708.2|1707.6|1707.8|1707|1708.2|1707.6|1707.6|1707|571
1609233310000|2020-12-29 09:15:10|1707.6|1706.8|1707.6|1706.6|1707.6|1707|1707.2|1706.6|0
1609233320000|2020-12-29 09:15:20|1707.4|1706.4|1707.2|1706.4|1707.6|1706.4|1707.2|1706.2|0
1609233330000|2020-12-29 09:15:30|1707|1706.6|1706.8|1706|1707.2|1706.8|1706.4|1705.8|1072
1609233340000|2020-12-29 09:15:40|1706.6|1706.2|1706.6|1706|1706.8|1706.6|1706.6|1706|895
1609233350000|2020-12-29 09:15:50|1706.4|1706.2|1706.2|1705.4|1706.4|1706.2|1706.2|1705.4|600
1609233360000|2020-12-29 09:16:00|1706|1705.6|1706.6|1705.8|1706.8|1706.6|1706|1705.4|2550
1609233370000|2020-12-29 09:16:10|1706.8|1706|1707.2|1706.4|1707.2|1706.6|1706.6|1706|1139
1609233380000|2020-12-29 09:16:20|1707|1706.2|1706.8|1706|1707.2|1706.4|1706.4|1705.8|836
1609233390000|2020-12-29 09:16:30|1706.6|1705.8|1706|1705.6|1706.6|1705.8|1706|1705.4|206
1609233400000|2020-12-29 09:16:40|1706.2|1705.8|1706.4|1705.8|1706.4|1705.8|1706.2|1705.8|0
1609233410000|2020-12-29 09:16:50|1706.6|1706|1707.4|1706.6|1707.8|1707.6|1706.6|1706|580
1609233420000|2020-12-29 09:17:00|1707.2|1706.8|1707.2|1706.6|1707.6|1707|1707|1706.2|0
1609233430000|2020-12-29 09:17:10|1707|1706.4|1706.8|1706.4|1707|1706.4|1706.8|1706.2|533
1609233440000|2020-12-29 09:17:20|1707||1707||1707||1706.8||0
1609233450000|2020-12-29 09:17:30|1707.2|1706.6|1707.2|1706.6|1707.2|1706.6|1707.2|1706.4|85
1609233460000|2020-12-29 09:17:40|1707.4|1706.4|1708|1707.4|1708.2|1707.8|1707.4|1706.4|0
1609233470000|2020-12-29 09:17:50|1708.2|1707.6|1709.4|1708.6|1709.4|1708.6|1708.2|1707.4|349
1609233480000|2020-12-29 09:18:00|1709.2|1708.4|1709|1708.6|1709.2|1709|1709|1708.4|63
1609233500000|2020-12-29 09:18:20|1708.8|1708.4|1709.4|1708.8|1709.4|1708.8|1708.6|1708|605
1609233510000|2020-12-29 09:18:30|1709.2|1708.6|1709|1708.4|1709.2|1708.8|1708.4|1708|581
1609233520000|2020-12-29 09:18:40||1708.6||1708.4||1708.6||1708.4|0
1609233530000|2020-12-29 09:18:50|1708.8|1708.2|1709|1708.2|1709|1708.8|1708.8|1708.2|430
1609233540000|2020-12-29 09:19:00||1708.4||1708.2||1708.4||1708.2|0
1609233550000|2020-12-29 09:19:10||1708.4||1708.4||1708.4||1708.2|0
1609233560000|2020-12-29 09:19:20|1708.8|1708.2|1708.6|1708.2|1708.8|1708.2|1708.6|1708.2|0
1609233570000|2020-12-29 09:19:30|1708.4|1708|1708.8|1708.2|1708.8|1708.2|1707.8|1707.2|1460
1609233580000|2020-12-29 09:19:40|1708.6|1708.6|1708.6|1708|1708.8|1708.6|1708.2|1707.6|2824
1609233590000|2020-12-29 09:19:50|1708.4|1707.6|1707.8|1707.4|1708.4|1708|1707.6|1707.4|2011
1609233600000|2020-12-29 09:20:00|1708|1707.6|1708.2|1707.8|1708.2|1707.8|1708|1707.4|305
1609233610000|2020-12-29 09:20:10|1708|1708|1708|1707.4|1708|1708|1708|1707.4|607
1609233620000|2020-12-29 09:20:20|1707.8|1707.2|1707.2|1706.8|1707.8|1707.2|1706.8|1706.6|1299
1609233630000|2020-12-29 09:20:30|1707|1706.6|1707|1706.6|1707.4|1706.8|1706.8|1706.4|422
1609233640000|2020-12-29 09:20:40|1706.8|1706.4|1707.2|1706.6|1707.2|1706.8|1706.8|1706.4|677
1609233650000|2020-12-29 09:20:50|1707|1706.4|1706.8|1706.4|1707.4|1706.8|1706.6|1706.4|1131
1609233660000|2020-12-29 09:21:00|1706.6|1706.2|1706.6|1706.2|1706.8|1706.2|1706.6|1706.2|1
1609233670000|2020-12-29 09:21:10|1706.4|1706|1706.2|1705.6|1706.4|1706|1706|1705.6|992
1609233680000|2020-12-29 09:21:20|1706.4|1705.8|1705.6|1705.2|1706.4|1705.8|1705.4|1705|388
1609233690000|2020-12-29 09:21:30|1705.8|1705|1705.6|1705|1706|1705.6|1705.6|1705|1177
1609233700000|2020-12-29 09:21:40|1705.4|1705.2|1705.4|1705.2|1706|1705.6|1705.4|1705.2|38
1609233710000|2020-12-29 09:21:50||1705||1705.2||1705.2||1705|0
1609233720000|2020-12-29 09:22:00|1705.2|1705|1705|1704.6|1705.4|1705|1705|1704.6|1100
1609233740000|2020-12-29 09:22:20|1704.8|1704.2|1704.8|1704.2|1704.8|1704.2|1704.8|1704|868
1609233750000|2020-12-29 09:22:30|1704.6||1704.8||1704.8||1704.6||0
1609233760000|2020-12-29 09:22:40|1704.6|1704.4|1704.8|1704.6|1704.8|1704.6|1704.6|1704.4|0
1609233770000|2020-12-29 09:22:50|1704.6|1704.4|1704.8|1704.2|1704.8|1704.4|1704.6|1704|436
1609233780000|2020-12-29 09:23:00|1704.6|1704.4|1704.6|1704.2|1704.8|1704.4|1704.6|1704|0
1609233790000|2020-12-29 09:23:10|1704.4|1704|1703.8|1703.4|1704.4|1704|1703.6|1703.4|4808
1609233800000|2020-12-29 09:23:20|1703.6|1703.2|1704.4|1704|1704.4|1704|1703.6|1703.2|1154
1609233810000|2020-12-29 09:23:30|1704.6|1704.2|1705.8|1705.2|1706.2|1705.6|1704.6|1704.2|1735
1609233820000|2020-12-29 09:23:40|1705.6|1705.4|1705.8|1705.4|1706|1705.6|1705.6|1705.4|500
1609233830000|2020-12-29 09:23:50|1706|1705.6|1705.8|1705.2|1706.4|1705.6|1705.8|1705.2|780
1609233840000|2020-12-29 09:24:00|1706|1705.4|1705.8|1705.2|1706|1705.4|1704.6|1704.2|403
1609233850000|2020-12-29 09:24:10|1705.6|1705|1705|1704.4|1705.6|1705.2|1704.6|1704.2|1150
1609233870000|2020-12-29 09:24:30|1705.2|1704.6|1705.8|1705.2|1706.2|1705.4|1705.2|1704.6|534
1609233880000|2020-12-29 09:24:40|1706||1706||1706||1706||0
1609233890000|2020-12-29 09:24:50|1705.8|1705.4|1706.6|1706.2|1706.8|1706.2|1705.8|1705.4|1270
1609233900000|2020-12-29 09:25:00|1706.8|1706|1706.8|1706.2|1707.2|1706.6|1706.4|1706|252
1609233910000|2020-12-29 09:25:10|1707|1706.4|1707.2|1706.6|1707.2|1706.6|1706.6|1706.2|0
1609233920000|2020-12-29 09:25:20|1707|1706.4|1707.6|1707.2|1707.8|1707.2|1706.8|1706.2|0
1609233930000|2020-12-29 09:25:30|1707.8|1707.4|1708|1707.2|1708|1707.4|1707.6|1707|0
1609233940000|2020-12-29 09:25:40|1707.8||1708||1708||1707.8||0
1609233950000|2020-12-29 09:25:50|1707.8||1708||1708||1707.8||0
1609233960000|2020-12-29 09:26:00|1707.8|1707|1707.6|1706.8|1708|1707.2|1707.4|1706.8|0
1609233970000|2020-12-29 09:26:10|1707.4|1706.6|1707.6|1707.2|1707.6|1707.2|1707.2|1706.4|862
1609233980000|2020-12-29 09:26:20|1707.8|1707|1707|1706.4|1707.8|1707.2|1707|1706.4|205
1609233990000|2020-12-29 09:26:30|1706.8|1706.2|1707|1706.4|1707.2|1706.6|1706.8|1706.2|58
1609234000000|2020-12-29 09:26:40|1707.2|1706.6|1707.6|1706.8|1707.6|1707|1707|1706.6|364
1609234010000|2020-12-29 09:26:50|1707.4|1706.6|1707.2|1706.4|1707.4|1706.8|1707|1706.4|0
1609234020000|2020-12-29 09:27:00|1707|1706.6|1705.2|1704.6|1707|1706.6|1705|1704.4|948
1609234030000|2020-12-29 09:27:10|1705|1704.4|1705.4|1705|1705.4|1705|1704.8|1704|1200
1609234040000|2020-12-29 09:27:20|1705.6|1705.2|1705.6|1705.2|1706|1705.2|1705.6|1705|0
1609234050000|2020-12-29 09:27:30|1705.8|1705.4|1706.4|1705.8|1706.4|1705.8|1705.8|1705.2|429
1609234060000|2020-12-29 09:27:40|1706.6|1706|1706.4|1705.8|1706.8|1706.2|1706.4|1705.8|0
1609234070000|2020-12-29 09:27:50|1706.6|1706|1706.4|1705.8|1706.6|1706.2|1706.4|1705.8|0
1609234080000|2020-12-29 09:28:00|1706.6|1706|1706.4|1705.6|1706.6|1706.2|1706|1705.6|930
1609234090000|2020-12-29 09:28:10|1706.2|1705.8|1706.6|1705.8|1706.8|1706|1706|1705.8|0
1609234100000|2020-12-29 09:28:20|1706.8|1706|1707|1706.6|1707.8|1707.2|1706.8|1705.8|3463
1609234110000|2020-12-29 09:28:30|1707.2|1706.8|1707.2|1706.6|1707.4|1706.8|1707|1706.4|0
1609234120000|2020-12-29 09:28:40|1707|1706.4|1706.8|1706.2|1707|1706.4|1706.8|1706.2|10
1609234130000|2020-12-29 09:28:50|1706.6|1706|1706.2|1705.8|1706.6|1706|1706|1705.6|317
1609234140000|2020-12-29 09:29:00|1706.4|1706|1707.2|1706.6|1707.2|1706.6|1706.4|1705.8|0
1609234150000|2020-12-29 09:29:10|1707|1706.4|1707|1706.4|1707.2|1706.6|1706.8|1706.2|12
1609234160000|2020-12-29 09:29:20|1707.2|1706.6|1707.2|1706.6|1707.2|1706.6|1707|1706.4|0
1609234170000|2020-12-29 09:29:30|1707.4|1706.8|1707.6|1707.2|1707.8|1707.2|1707.2|1706.8|0
1609234180000|2020-12-29 09:29:40|1707.8|1707.4|1708.6|1708|1708.8|1708|1707.4|1707|6101
1609234190000|2020-12-29 09:29:50|1708.4|1707.8|1708.4|1707.8|1708.8|1708.4|1708.2|1707.6|503
1609234200000|2020-12-29 09:30:00|1708.2|1707.4|1708.4|1707.8|1708.8|1708.2|1707.6|1707.2|437
1609234210000|2020-12-29 09:30:10|1708.6|1708|1708.6|1708|1708.8|1708.4|1708.2|1707.8|446
1609234220000|2020-12-29 09:30:20|1708.4|1708.2|1708.2|1707.6|1708.6|1708.2|1707.8|1707.2|553
1609234230000|2020-12-29 09:30:30|1708.4|1707.8|1708.2|1707.4|1708.8|1708|1707.8|1707.2|2
1609234240000|2020-12-29 09:30:40|1708|1707.2|1707.8|1707.6|1708.2|1707.8|1707.4|1706.8|686
1609234250000|2020-12-29 09:30:50|1708|1707.2|1707.8|1707.2|1708|1707.2|1707.2|1706.6|581
1609234260000|2020-12-29 09:31:00|1707.6|1707|1707.6|1707|1707.8|1707.4|1707|1706.8|659
1609234270000|2020-12-29 09:31:10|1707.8|1707.2|1707.8|1707.2|1707.8|1707.2|1707.2|1706.8|0
1609234280000|2020-12-29 09:31:20|1707.6|1707|1707.8|1707.2|1708.2|1707.6|1707.6|1707|2
1609234290000|2020-12-29 09:31:30|1708|1707.4|1708|1707.4|1708.2|1707.6|1707.8|1707.2|5
1609234300000|2020-12-29 09:31:40|1708.2|1707.6|1708.2|1707.6|1708.6|1708|1708.2|1707.6|0
1609234310000|2020-12-29 09:31:50|1708.4|1707.8|1708|1707.4|1708.4|1707.8|1707.8|1707.4|2400
1609234320000|2020-12-29 09:32:00|1708.2|1707.6|1707|1706.4|1708.2|1707.6|1706.8|1706.2|508
1609234330000|2020-12-29 09:32:10|1706.6|1706.2|1706.4|1705.8|1706.6|1706.2|1705.8|1705.4|942
1609234340000|2020-12-29 09:32:20|1706.2|1706|1706|1705.6|1706.2|1706|1705.8|1705.4|0
1609234350000|2020-12-29 09:32:30|1706.2|1705.4|1706.2|1705.6|1706.2|1705.8|1706.2|1705.4|0
1609234360000|2020-12-29 09:32:40|1706|1705.4|1705.8|1705.2|1706.2|1705.6|1705.8|1705.2|0
1609234370000|2020-12-29 09:32:50|1706|1705.4|1706.8|1706.2|1706.8|1706.2|1706|1705.4|0
1609234380000|2020-12-29 09:33:00|1707|1706.4|1707.6|1707|1707.8|1707.2|1707|1706.4|230
1609234390000|2020-12-29 09:33:10|1707.4|1706.8|1706.8|1706.2|1707.4|1706.8|1706.6|1706|219
1609234400000|2020-12-29 09:33:20|1706.6|1706|1706.8|1706.2|1706.8|1706.2|1706.6|1706|1
1609234410000|2020-12-29 09:33:30|1706.6|1706|1706.8|1706.2|1707|1706.4|1706.6|1706|233
1609234420000|2020-12-29 09:33:40|1707|1706.4|1706.8|1706.2|1707|1706.6|1706.8|1706.2|45
1609234430000|2020-12-29 09:33:50|1707|1706.4|1706.2|1705.6|1707|1706.6|1705.8|1705.4|106
1609234440000|2020-12-29 09:34:00|1706|1705.4|1706.4|1705.8|1706.4|1705.8|1705.8|1705.4|0
1609234450000|2020-12-29 09:34:10|1706.2|1705.6|1706.2|1705.6|1706.4|1705.6|1706.2|1705.6|3
1609234460000|2020-12-29 09:34:20|1706|1705.2|1705.8|1705|1706|1705.2|1705.4|1705|863
1609234470000|2020-12-29 09:34:30|1705.6|1704.8|1705.4|1704.8|1705.6|1704.8|1705.2|1704.8|13
1609234480000|2020-12-29 09:34:40|1705.6|1705|1705.4|1705|1705.8|1705|1705.4|1705|0
1609234490000|2020-12-29 09:34:50|1705.6|1704.8|1704.8|1704.4|1705.6|1704.8|1704.6|1704.4|420
1609234500000|2020-12-29 09:35:00|1704.6|1704.2|1705.2|1704.6|1705.2|1704.6|1704.6|1703.8|566
1609234510000|2020-12-29 09:35:10|1705.4|1704.8|1705.6|1705|1705.6|1705.2|1705.2|1704.8|197
1609234520000|2020-12-29 09:35:20|1705.4|1704.8|1705.6|1705|1705.6|1705|1705.4|1704.8|0
1609234530000|2020-12-29 09:35:30|1706|1705.2|1705.6|1705.2|1706.8|1706.2|1705.6|1705.2|4685
1609234540000|2020-12-29 09:35:40|1705.4|1705|1705.4|1705|1705.4|1705|1705.2|1704.8|320
1609234550000|2020-12-29 09:35:50|1705.2|1704.8|1705.4|1705|1705.6|1705.2|1705|1704.4|3519
1609234560000|2020-12-29 09:36:00|1705.2|1705.2|1703.8|1703.4|1705.2|1705.2|1703.8|1703.2|2369
1609234570000|2020-12-29 09:36:10|1703.6|1703.2|1702.4|1701.8|1703.6|1703.2|1701.8|1701.4|6304
1609234580000|2020-12-29 09:36:20|1702.2|1702|1703|1702.2|1703|1702.2|1702.2|1701.6|0
1609234590000|2020-12-29 09:36:30|1702.8|1702.4|1702.4|1701.8|1702.8|1702.4|1702.2|1701.6|77
1609234600000|2020-12-29 09:36:40|1702.2|1701.6|1702.6|1702|1702.8|1702.2|1702.2|1701.6|0
1609234610000|2020-12-29 09:36:50|1702.8|1702.2|1703.2|1702.6|1703.6|1703|1702.8|1702.2|0
1609234620000|2020-12-29 09:37:00|1703.4|1702.8|1703.2|1702.6|1703.6|1703|1703|1702.4|200
1609234630000|2020-12-29 09:37:10|1703.4|1702.8|1703.6|1703|1703.6|1703|1703.2|1702.6|0
1609234640000|2020-12-29 09:37:20|1703.8|1703.2|1704.2|1703.4|1704.2|1703.6|1703.8|1703.2|0
1609234650000|2020-12-29 09:37:30|1704.4|1703.6|1704.4|1703.8|1705|1704.4|1703.6|1703|5720
1609234660000|2020-12-29 09:37:40|1704.6|1704|1704.4|1703.8|1704.8|1704.4|1704.2|1703.8|720
1609234670000|2020-12-29 09:37:50|1704.2|1704|1704.8|1704|1704.8|1704.2|1704.2|1704|0
1609234680000|2020-12-29 09:38:00|1704.6|1704.2|1704.8|1704.2|1705|1704.4|1704.6|1704|3252
1609234690000|2020-12-29 09:38:10|1705|1704.6|1705.4|1705|1705.4|1705|1704.8|1704.2|3301
1609234700000|2020-12-29 09:38:20|1705.2|1704.8|1704.8|1704.4|1705.2|1704.8|1704.8|1704.4|516
1609234710000|2020-12-29 09:38:30|1705|1704.6|1705.4|1705|1705.6|1705|1705|1704.6|0
1609234720000|2020-12-29 09:38:40|1705.2|1704.8|1705|1704.6|1705.2|1705|1705|1704.4|0
1609234730000|2020-12-29 09:38:50|1704.8|1704.4|1704.8|1704.4|1705|1704.4|1704.8|1704.4|0
1609234740000|2020-12-29 09:39:00|1704.6|1704.2|1703.4|1702.8|1704.8|1704.2|1703|1702.6|1757
1609234750000|2020-12-29 09:39:10|1703.2|1702.6|1703.4|1702.8|1703.4|1702.8|1703|1702.6|0
1609234760000|2020-12-29 09:39:20|1703.2|1702.6|1703.4|1703|1703.6|1703|1702.8|1702.6|500
1609234770000|2020-12-29 09:39:30|1703.2|1702.8|1703.2|1702.6|1703.2|1702.8|1703|1702.6|0
1609234780000|2020-12-29 09:39:40|1703|1702.8|1703.4|1703|1703.4|1703|1703|1702.6|0
1609234790000|2020-12-29 09:39:50|1703.6|1703.2|1704|1703.2|1704|1703.2|1703.6|1703.2|0
1609234800000|2020-12-29 09:40:00|1703.6|1703.4|1703.6|1703.2|1703.6|1703.6|1703.6|1703.2|0
1609234820000|2020-12-29 09:40:20|1703.8|1703.6|1704|1703.8|1704.2|1704|1703.8|1703.6|566
1609234830000|2020-12-29 09:40:30|1704.2|1704|1704.6|1704|1704.8|1704.2|1704.2|1703.8|72
1609234840000|2020-12-29 09:40:40|1704.4|1704.2|1704.8|1704.2|1705|1704.4|1704.4|1704.2|0
1609234850000|2020-12-29 09:40:50|1704.6|1704|1704.4|1703.8|1704.6|1704.2|1704|1703.6|0
1609234860000|2020-12-29 09:41:00|1704.6|1703.6|1704.8|1704.2|1704.8|1704.2|1704.6|1703.6|0
1609234870000|2020-12-29 09:41:10|1704.6|1704|1704.4|1703.8|1704.8|1704.2|1704.4|1703.8|0
1609234880000|2020-12-29 09:41:20|1704.2|1703.6|1703.8|1703.4|1704.2|1703.8|1703.6|1703.2|108
1609234890000|2020-12-29 09:41:30|1703.6|1703.2|1703.6|1703|1703.6|1703.2|1703.2|1702.6|1839
1609234900000|2020-12-29 09:41:40|1703.4|1702.8|1703.6|1702.8|1703.6|1702.8|1703.2|1702.8|0
1609234910000|2020-12-29 09:41:50|1703.4|1702.6|1703.2|1702.6|1703.4|1702.6|1702.8|1702.4|624
1609234940000|2020-12-29 09:42:20|1703.4|1702.8|1703.4|1702.8|1703.6|1703|1703.2|1702.6|200
1609234950000|2020-12-29 09:42:30|1703.6|1703|1703.2|1702.6|1703.6|1703|1703.2|1702.6|0
1609234960000|2020-12-29 09:42:40|1703.4|1702.8|1703.6|1703|1703.6|1703.2|1703.2|1702.8|895
1609234970000|2020-12-29 09:42:50|1703.8|1703.2|1704|1703.4|1704|1703.4|1703.4|1703|712
1609234980000|2020-12-29 09:43:00|1703.8|1703.6|1704.4|1703.8|1704.6|1703.8|1703.8|1703.6|0
1609234990000|2020-12-29 09:43:10|1704.2|1703.6|1704.4|1703.8|1704.4|1704|1704|1703.6|160
1609235000000|2020-12-29 09:43:20|1704.2|1703.6|1703.8|1703.4|1704.2|1703.6|1703.8|1703.4|290
1609235010000|2020-12-29 09:43:30|1703.6|1703.2|1703.2|1702.6|1703.6|1703.2|1702.8|1702.6|800
1609235020000|2020-12-29 09:43:40|1702.8|1702.8|1703.2|1702.6|1703.4|1703|1702.8|1702.6|3128
1609235040000|2020-12-29 09:44:00|1703|1702.8|1703|1702.6|1703|1702.8|1702.8|1702.6|235
1609235050000|2020-12-29 09:44:10|1703.2|1702.8|1703.2|1702.6|1703.2|1702.8|1703|1702.6|5
1609235060000|2020-12-29 09:44:20||1702.8||1702.6||1702.8||1702.6|0
1609235070000|2020-12-29 09:44:30|||||||||2
1609235080000|2020-12-29 09:44:40|1702.8|1702.4|1702.8|1702.4|1703|1702.4|1702.6|1702.2|589
1609235090000|2020-12-29 09:44:50|1703|1702.6|1701.8|1701.4|1703|1702.6|1701|1700.8|10085
1609235100000|2020-12-29 09:45:00||1701.6||1701.6||1701.6||1701.4|0
1609235110000|2020-12-29 09:45:10|1701.6|1701.2|1701.8|1701.2|1701.8|1701.6|1701.6|1701.2|289
1609235120000|2020-12-29 09:45:20||1701.4||1701.4||1701.4||1701.2|30
1609235130000|2020-12-29 09:45:30|1702|1701.6|1701.8|1701.4|1702|1701.8|1701.6|1701.2|782
1609235140000|2020-12-29 09:45:40|1701.6|1701.2|1701.2|1701|1701.8|1701.2|1700.8|1700.4|1569
1609235150000|2020-12-29 09:45:50|1701.4|1700.6|1701.2|1700.6|1701.4|1700.8|1700.8|1700.4|519
1609235160000|2020-12-29 09:46:00|1701|1700.4|1701.2|1700.6|1701.2|1700.6|1701|1700.4|395
1609235170000|2020-12-29 09:46:10||1700.8||1700.6||1701||1700.6|100
1609235190000|2020-12-29 09:46:30|1701|1700.4|1700.6|1700.2|1701|1700.4|1700.6|1700.2|400
1609235200000|2020-12-29 09:46:40|1700.4|1700|1700|1699.4|1700.6|1700|1699.6|1699.2|22490
1609235210000|2020-12-29 09:46:50|1700.2|1699.6|1700.6|1700|1700.6|1700|1700.2|1699.4|365
1609235220000|2020-12-29 09:47:00|1700.8|1700.2|1701|1700.6|1701|1700.8|1700.8|1700.2|1771
1609235230000|2020-12-29 09:47:10|1701.2|1700.8|1701.8|1701.2|1701.8|1701.4|1701.2|1700.8|743
1609235240000|2020-12-29 09:47:20|1702|1701|1701.8|1701.2|1702|1701.2|1701.6|1701|0
1609235250000|2020-12-29 09:47:30||1701.4||1701.4||1701.4||1701.4|0
1609235260000|2020-12-29 09:47:40|1702|1701.6|1702.2|1701.6|1702.6|1702|1701.8|1701.4|3459
1609235270000|2020-12-29 09:47:50|1702.4|1701.8|1702.4|1701.4|1702.6|1702|1701.8|1701.4|1909
1609235280000|2020-12-29 09:48:00|1702.2|1701.6|1702|1701.4|1702.4|1701.6|1702|1701.4|15
1609235290000|2020-12-29 09:48:10|1702.2|1701.6|1702.8|1702.2|1703|1702.4|1702.2|1701.6|0
1609235300000|2020-12-29 09:48:20|1703|1702.4|1702.8|1702.2|1703|1702.4|1702.6|1702.2|354
1609235310000|2020-12-29 09:48:30|1702.6|1701.8|1702.4|1701.8|1702.6|1701.8|1702|1701.4|170
1609235320000|2020-12-29 09:48:40|1702.6|1702|1702.4|1701.8|1702.6|1702|1702.4|1701.8|0
1609235330000|2020-12-29 09:48:50|1702.6|1702|1702.6|1702|1702.6|1702.2|1702.4|1702|8
1609235340000|2020-12-29 09:49:00|1702.4|1702.2|1703|1702.6|1703|1702.6|1702.4|1702.2|1485
1609235350000|2020-12-29 09:49:10|1703.2|1702.8|1703.4|1702.8|1703.4|1702.8|1703.2|1702.8|60
1609235360000|2020-12-29 09:49:20|1703.6|1703|1704.2|1703.6|1704.6|1703.8|1703.6|1703|0
1609235370000|2020-12-29 09:49:30|1704.4|1703.8|1704.4|1703.8|1704.4|1704|1704.4|1703.8|0
1609235380000|2020-12-29 09:49:40|1704.2|1703.6|1704|1703.6|1704.4|1703.6|1704|1703.6|72
1609235390000|2020-12-29 09:49:50|1704.2|1703.8|1704.4|1703.8|1704.4|1703.8|1704.2|1703.6|1456
1609235400000|2020-12-29 09:50:00|1704.2|1703.6|1704.2|1703.8|1704.6|1704.2|1704|1703.6|210
1609235410000|2020-12-29 09:50:10||1703.6||1703.6||1703.6||1703.6|0
1609235420000|2020-12-29 09:50:20|1704.4|1703.8|1704.4|1703.6|1704.6|1703.8|1704.4|1703.6|0
1609235430000|2020-12-29 09:50:30|1704.2|1703.8|1704.2|1703.8|1704.4|1704|1704.2|1703.6|0
1609235440000|2020-12-29 09:50:40|1704.4|1704|1704.6|1704.2|1704.8|1704.6|1704.4|1704|400
1609235450000|2020-12-29 09:50:50|1704.8|1704.4|1705|1704.6|1705|1704.6|1704.8|1704.4|0
1609235460000|2020-12-29 09:51:00|1705.2|1704.4|1705.2|1704.6|1705.4|1704.8|1705.2|1704.4|39
1609235470000|2020-12-29 09:51:10|1705.4||1705.2||1705.4||1705.2||0
1609235480000|2020-12-29 09:51:20|1705.4|1704.8|1705.4|1704.8|1705.4|1704.8|1705.2|1704.8|0
1609235490000|2020-12-29 09:51:30|1705.2|1704.6|1705|1704.4|1705.6|1704.8|1704.8|1704.4|67
1609235500000|2020-12-29 09:51:40|1705.2|1704.6|1705.2|1704.8|1705.4|1704.8|1705.2|1704.6|0
1609235510000|2020-12-29 09:51:50|1705.4|1705|1705.4|1704.8|1705.6|1705|1705.4|1704.8|795
1609235520000|2020-12-29 09:52:00|1705.6|1704.6|1703.6|1703|1705.6|1704.6|1703.6|1703|2298
1609235530000|2020-12-29 09:52:10|1703.8|1703.2|1704.2|1703.6|1704.4|1703.6|1703.8|1703.2|0
1609235540000|2020-12-29 09:52:20|1704|1703.8|1703.8|1703.2|1704.4|1703.8|1703.8|1703.2|0
1609235550000|2020-12-29 09:52:30|1704|1703.4|1703.8|1703.2|1704.2|1703.6|1703.8|1703.2|225
1609235560000|2020-12-29 09:52:40|1703.6|1703|1703.6|1703|1703.8|1703.2|1703.4|1703|690
1609235570000|2020-12-29 09:52:50|1703.8|1703.2|1703.8|1703.4|1704.2|1703.4|1703.8|1703.2|304
1609235580000|2020-12-29 09:53:00|1704|1703.6|1703.8|1703.2|1704.2|1703.6|1703.6|1703.2|69
1609235590000|2020-12-29 09:53:10||1703.4||1703.2||1703.4||1703.2|0
1609235600000|2020-12-29 09:53:20|1703.6|1703.4|1703.8|1703.2|1703.8|1703.4|1703.6|1703.2|60
1609235610000|2020-12-29 09:53:30|1703.6|1703.4|1703.8|1703.4|1703.8|1703.4|1703.6|1703.2|0
1609235620000|2020-12-29 09:53:40|1703.6|1703.2|1703.2|1702.6|1703.6|1703.2|1703|1702.4|3352
1609235630000|2020-12-29 09:53:50|1703|1702.8|1704|1703.6|1704|1703.8|1703|1702.4|2763
1609235640000|2020-12-29 09:54:00|1703.8|1703.2|1703.6|1703.2|1704|1703.2|1703.6|1703.2|217
1609235660000|2020-12-29 09:54:20|1703.8|1703.4|1704|1703.6|1704.2|1703.6|1703.8|1703.4|206
1609235680000|2020-12-29 09:54:40|1703.8||1704||1704||1703.8||0
1609235690000|2020-12-29 09:54:50|1704.2|1703.8|1704.2|1703.8|1704.4|1703.8|1704.2|1703.8|0
1609235700000|2020-12-29 09:55:00|1704|1703.6|1704|1703.4|1704|1703.6|1703.8|1703.4|445
1609235710000|2020-12-29 09:55:10|1703.8|1703.2|1702.8|1702.6|1703.8|1703.4|1702.6|1702.4|2336
1609235720000|2020-12-29 09:55:20|1703.2|1702.8|1702.2|1701.6|1703.4|1702.8|1702.2|1701.6|893
1609235730000|2020-12-29 09:55:30|1702.4|1701.8|1702.4|1702|1702.6|1702|1702.2|1701.6|0
1609235740000|2020-12-29 09:55:40|1702.6|1702.2|1703.2|1702.6|1703.4|1703|1702.6|1702.2|0
1609235750000|2020-12-29 09:55:50|1703|1702.4|1703|1702.4|1703.2|1702.6|1702.6|1702.2|0
1609235760000|2020-12-29 09:56:00|1702.8||1702.8||1703||1702.8||0
1609235780000|2020-12-29 09:56:20|1703|1702.6|1702.8|1702.4|1703.2|1702.8|1702.8|1702.4|667
1609235790000|2020-12-29 09:56:30|1703|1702.2|1703.2|1702.8|1703.2|1702.8|1702.8|1702.2|602
1609235800000|2020-12-29 09:56:40|1703.4|1702.6|1703.6|1702.8|1703.6|1702.8|1703.2|1702.6|260
1609235810000|2020-12-29 09:56:50|1703.8|1703|1703.8|1703.2|1703.8|1703.2|1703.8|1703|0
1609235830000|2020-12-29 09:57:10|1704|1703.4|1704.4|1704|1704.4|1704|1704|1703.4|1150
1609235840000|2020-12-29 09:57:20|1704.6|1703.8|1704.8|1704.4|1705|1704.4|1704.4|1703.8|29
1609235850000|2020-12-29 09:57:30|1705|1704.6|1705|1704.4|1705|1704.6|1705|1704.4|94
1609235870000|2020-12-29 09:57:50|1704.8|1704.2|1704.2|1703.6|1704.8|1704.2|1703.8|1703.2|556
1609235880000|2020-12-29 09:58:00|1704|1703.4|1703.8|1703.2|1704|1703.4|1703.2|1702.8|200
1609235890000|2020-12-29 09:58:10|1703.6|1703|1703.6|1703|1703.8|1703.2|1703.4|1702.8|0
1609235900000|2020-12-29 09:58:20|1703.4|1703.2|1703.6|1703|1703.6|1703.2|1703.4|1703|0
1609235910000|2020-12-29 09:58:30|1703.4|1702.8|1703.4|1702.8|1703.4|1702.8|1703.4|1702.8|0
1609235920000|2020-12-29 09:58:40|1703|1702.4|1702.6|1702|1703|1702.4|1702.2|1702|201
1609235930000|2020-12-29 09:58:50|1702.8|1702.2|1702.8|1702.2|1702.8|1702.2|1702.6|1702.2|0
1609235940000|2020-12-29 09:59:00|1702.6|1702.4|1702.6|1702.2|1703|1702.4|1702|1701.8|7539
1609235950000|2020-12-29 09:59:10|1702.8|1702.4|1703.4|1703.2|1703.8|1703.2|1702.8|1702.2|265
1609235960000|2020-12-29 09:59:20|1703.2|1702.8|1703.2|1702.8|1703.4|1703|1703|1702.2|256
1609235970000|2020-12-29 09:59:30|1703.4|1703|1703.2|1702.6|1703.6|1703|1703.2|1702.6|0
1609235980000|2020-12-29 09:59:40|1703.4|1702.8|1703.4|1702.8|1703.4|1702.8|1703.2|1702.6|0
1609235990000|2020-12-29 09:59:50|1703.2|1702.6|1703.4|1703|1703.6|1703|1703.2|1702.6|244
1609236000000|2020-12-29 10:00:00|1703.6|1702.8|1703.2|1702.6|1703.6|1703|1702.8|1702.6|585
1609236010000|2020-12-29 10:00:10|1703.4|1702.8|1703.8|1703.2|1703.8|1703.2|1703.4|1702.8|650
1609236020000|2020-12-29 10:00:20|1704|1703.4|1704.4|1704|1704.4|1704|1704|1703.4|529
1609236030000|2020-12-29 10:00:30|1704.6|1704.2|1704.6|1704|1704.6|1704.2|1704.4|1704|0
1609236040000|2020-12-29 10:00:40|1704.4|1703.8|1704.2|1703.6|1704.4|1703.8|1703.8|1703.4|1423
1609236050000|2020-12-29 10:00:50|1703.8|1703.4|1704.2|1703.6|1704.8|1704|1703.8|1703.4|2503
1609236060000|2020-12-29 10:01:00|1704|1703.8|1704.2|1703.8|1704.2|1703.8|1704|1703.8|58
1609236070000|2020-12-29 10:01:10|1704.4|1704|1704.6|1704|1704.6|1704|1704.4|1703.8|0
1609236080000|2020-12-29 10:01:20|1704.8|1704.2|1704.2|1703.4|1704.8|1704.2|1704|1703.4|405
1609236090000|2020-12-29 10:01:30|1704|1703.2|1704.6|1704|1705|1704.4|1703.8|1703.2|600
1609236100000|2020-12-29 10:01:40|1704.8|1704.2|1704.8|1704.2|1704.8|1704.4|1704.6|1704.2|177
1609236110000|2020-12-29 10:01:50|1704.6|1704.4|1705|1704.4|1705|1704.4|1704.6|1704.2|0
1609236120000|2020-12-29 10:02:00|1704.8|1704.2|1705|1704.4|1705|1704.4|1704.6|1704.2|452
1609236130000|2020-12-29 10:02:10|1705.2|1704.6|1705.2|1704.6|1705.4|1704.6|1705.2|1704.6|0
1609236140000|2020-12-29 10:02:20|1705|1705|1705.2|1704.6|1705.2|1705|1705|1704.6|115
1609236150000|2020-12-29 10:02:30|1705|1704.8|1705.2|1704.6|1705.2|1705|1705|1704.6|386
1609236160000|2020-12-29 10:02:40|1705|1704.2|1704.6|1704|1705|1704.2|1704.2|1704|219
1609236170000|2020-12-29 10:02:50|1704.4||1704.4||1704.6||1704.4||0
1609236180000|2020-12-29 10:03:00|1704.2|1703.6|1704.2|1703.8|1704.2|1703.8|1703.8|1703.6|1211
1609236190000|2020-12-29 10:03:10|1704.4|1703.6|1703.8|1703.6|1704.4|1703.8|1703.8|1703.6|0
1609236200000|2020-12-29 10:03:20|1703.6|1703|1702.4|1701.8|1703.6|1703|1702.2|1701.8|2437
1609236210000|2020-12-29 10:03:30|1702.6|1702|1702.2|1701.6|1702.6|1702|1702|1701.6|928
1609236220000|2020-12-29 10:03:40|1702|1701.8|1702|1701.6|1702.4|1701.8|1702|1701.6|0
1609236230000|2020-12-29 10:03:50|1702.2|1701.8|1702.2|1701.8|1702.4|1701.8|1702.2|1701.6|0
1609236240000|2020-12-29 10:04:00|1702|1701.6|1701.8|1701.2|1702|1701.6|1701.8|1701|844
1609236260000|2020-12-29 10:04:20|1701.6||1701.6||1701.6||1701.6||0
1609236270000|2020-12-29 10:04:30|1701.4||1701.6||1701.6||1701.4||0
1609236280000|2020-12-29 10:04:40|1701.8|1701.4|1702|1701.4|1702|1701.6|1701.8|1701.2|117
1609236290000|2020-12-29 10:04:50|1701.8|1701.6|1702|1701.6|1702|1701.6|1701.8|1701.2|0
1609236300000|2020-12-29 10:05:00|1701.8|1701.4|1701.8|1701.2|1702|1701.6|1701.6|1701.2|0
1609236310000|2020-12-29 10:05:10|1702|1701.4|1702|1701.6|1702|1701.6|1701.8|1701.2|1152
1609236320000|2020-12-29 10:05:20|1701.8|1701.4|1702|1701.2|1702|1701.8|1701.8|1701.2|739
1609236330000|2020-12-29 10:05:30|1701.8||1701.8||1702||1701.6||0
1609236340000|2020-12-29 10:05:40|1702||1701.8||1702||1701.8||0
1609236350000|2020-12-29 10:05:50|1702|1701.4|1702|1701.6|1702|1701.6|1701.8|1701.4|280
1609236360000|2020-12-29 10:06:00|1702.2|1701.8|1702.2|1701.8|1702.2|1702|1702.2|1701.8|138
1609236370000|2020-12-29 10:06:10|1702|1701.6|1702|1701.2|1702|1701.6|1701.6|1701.2|385
1609236380000|2020-12-29 10:06:20|1702.2|1701.4|1702.2|1701.6|1702.2|1701.6|1702.2|1701.4|0
1609236390000|2020-12-29 10:06:30|1702|1701.4|1701.8|1701.4|1702.2|1701.6|1701.6|1701.4|265
1609236400000|2020-12-29 10:06:40|1701.6|1701|1701.8|1701.2|1701.8|1701.4|1701.6|1701|114
1609236410000|2020-12-29 10:06:50|1701.6|1701|1701.8|1701.2|1701.8|1701.2|1701.6|1701|0
1609236420000|2020-12-29 10:07:00|1701.6|1701|1701.4|1700.8|1701.8|1701|1701.2|1700.6|3083
1609236430000|2020-12-29 10:07:10|1701.2|1700.6|1701.2|1700.8|1701.4|1700.8|1701|1700.6|743
1609236440000|2020-12-29 10:07:20|1701.4|1701|1701.6|1701.2|1702|1701.6|1701.4|1701|221
1609236450000|2020-12-29 10:07:30|1701.4|1701|1701.6|1701|1701.6|1701.2|1701.4|1701|0
1609236460000|2020-12-29 10:07:40|1701.4|1700.8|1701.8|1701.4|1701.8|1701.4|1701.2|1700.6|0
1609236470000|2020-12-29 10:07:50|1702||1702||1702||1702||0
1609236480000|2020-12-29 10:08:00|1702.2|1701.6|1703.2|1702.6|1704.2|1703.6|1702.2|1701.6|1626
1609236490000|2020-12-29 10:08:10|1703|1702.4|1703.2|1702.6|1703.2|1702.6|1703|1702.4|0
1609236500000|2020-12-29 10:08:20|1703|1702.4|1703|1702.6|1703|1702.6|1703|1702.4|0
1609236510000|2020-12-29 10:08:30|1703.2|1702.8|1703.2|1702.6|1703.6|1703.4|1703.2|1702.6|163
1609236520000|2020-12-29 10:08:40|1702.8|1702.4|1703.4|1702.8|1703.6|1703|1702.8|1702.2|3646
1609236530000|2020-12-29 10:08:50|1703.2|1702.6|1703|1702.8|1703.2|1702.8|1703|1702.6|0
1609236540000|2020-12-29 10:09:00|1703.2|1703|1703.2|1702.8|1703.2|1703|1703.2|1702.8|0
1609236550000|2020-12-29 10:09:10|1703.4|1703|1703.6|1703|1704|1703.4|1703.4|1703|230
1609236570000|2020-12-29 10:09:30|1703.8||1703.6||1703.8||1703.6||0
1609236580000|2020-12-29 10:09:40|1703.8|1703.2|1703.8|1703.2|1703.8|1703.4|1703.6|1703.2|25
1609236590000|2020-12-29 10:09:50|1703.6|1703|1703.6|1703|1703.6|1703.2|1703|1702.6|464
1609236600000|2020-12-29 10:10:00|1703.4|1703.2|1704.4|1704|1704.4|1704|1703.2|1703|339
1609236610000|2020-12-29 10:10:10|1704.2|1704.2|1704|1703.4|1704.6|1704.2|1704|1703.4|343
1609236620000|2020-12-29 10:10:20|1703.8|1703.2|1703.4|1702.8|1704|1703.4|1703.4|1702.6|0
1609236630000|2020-12-29 10:10:30|1703.2|1702.6|1702|1701.6|1703.4|1702.8|1702|1701.6|2830
1609236640000|2020-12-29 10:10:40|1702.2|1701.8|1703.6|1703|1703.8|1703.4|1702|1701.6|2806
1609236650000|2020-12-29 10:10:50|1703.8|1703.2|1703.2|1703|1703.8|1703.4|1703.2|1703|686
1609236660000|2020-12-29 10:11:00|1703|1702.8|1702.8|1702.2|1703.4|1702.8|1702.6|1702|502
1609236670000|2020-12-29 10:11:10|1702.6|1702|1702.4|1701.8|1702.6|1702.2|1702.4|1701.8|0
1609236680000|2020-12-29 10:11:20|1702.6|1702|1702.6|1702|1702.6|1702|1702.4|1701.8|880
1609236690000|2020-12-29 10:11:30|1702.4|1701.8|1702.4|1701.8|1702.6|1702|1702.4|1701.8|0
1609236700000|2020-12-29 10:11:40|1702.2|1701.6|1701.8|1701.2|1702.2|1701.6|1701.8|1701.2|429
1609236710000|2020-12-29 10:11:50|1701.6|1701.4|1701.6|1701.2|1701.6|1701.4|1701.6|1701|0
1609236720000|2020-12-29 10:12:00|1701.8|1701.4|1701.8|1701.4|1702|1701.6|1701.8|1701.2|333
1609236730000|2020-12-29 10:12:10|1702.2|1701.6|1701.4|1701|1702.4|1701.8|1701.4|1701|264
1609236740000|2020-12-29 10:12:20|1701.2|1700.6|1701|1700.6|1701.2|1700.8|1701|1700.4|544
1609236750000|2020-12-29 10:12:30|1701.2|1700.8|1701|1700.4|1701.2|1700.8|1700.6|1700.2|76
1609236760000|2020-12-29 10:12:40|1700.8|1700.2|1701.6|1701.2|1701.6|1701.2|1700.8|1700.2|85
1609236770000|2020-12-29 10:12:50|1701.4|1701|1701.4|1700.8|1701.6|1701.2|1701.4|1700.8|0
1609236780000|2020-12-29 10:13:00|1701.2|1701|1701.6|1701|1701.6|1701|1701.2|1701|154
1609236790000|2020-12-29 10:13:10|1701.4|1700.8|1701.4|1701|1701.6|1701|1701.2|1700.8|75
1609236800000|2020-12-29 10:13:20|1701.6|1701.2|1701.8|1701.2|1702|1701.4|1701.6|1701.2|56
1609236810000|2020-12-29 10:13:30|1702|1701.4|1701.8|1701.4|1702|1701.4|1701.6|1701.2|0
1609236820000|2020-12-29 10:13:40|1702|1701.6|1701.6|1701|1702.4|1701.8|1701.6|1701|260
1609236830000|2020-12-29 10:13:50|1701.4|1700.8|1701|1700.6|1701.6|1700.8|1700.6|1700.2|1375
1609236840000|2020-12-29 10:14:00|1701.2|1700.4|1701|1700.4|1701.2|1700.8|1700.8|1700.4|1123
1609236850000|2020-12-29 10:14:10|1700.8|1700.2|1699.8|1699.2|1700.8|1700.2|1699.8|1699|5406
1609236860000|2020-12-29 10:14:20|1700|1699.4|1700.8|1700.6|1701.4|1700.8|1700|1699.4|5191
1609236870000|2020-12-29 10:14:30|1701|1700.4|1700.2|1699.6|1701|1700.4|1700|1699.6|233
1609236880000|2020-12-29 10:14:40|1700.4|1699.8|1700.6|1700.2|1700.8|1700.4|1700.4|1699.8|0
1609236890000|2020-12-29 10:14:50|1700.8|1700.4|1700.8|1700.2|1701.2|1700.6|1700.8|1700.2|4557
1609236900000|2020-12-29 10:15:00|1700.6|1700|1700.2|1699.6|1700.8|1700.2|1700|1699.4|768
1609236910000|2020-12-29 10:15:10|1700|1699.8|1700.6|1700|1700.6|1700|1700|1699.6|0
1609236920000|2020-12-29 10:15:20|1700.8|1700.2|1700.6|1700.2|1700.8|1700.2|1700.4|1700|0
1609236930000|2020-12-29 10:15:30|1700.4|1700.4|1700.8|1700.2|1701.2|1700.6|1700.4|1700|678
1609236940000|2020-12-29 10:15:40|1700.6|1700|1700.8|1700.4|1700.8|1700.4|1700.6|1700|418
1609236950000|2020-12-29 10:15:50|1700.6||1700.6||1700.6||1700.6||0
1609236960000|2020-12-29 10:16:00|1700.4|1700|1700.2|1699.6|1700.4|1700|1699.4|1699|1440
1609236970000|2020-12-29 10:16:10|1700|1699.4|1699.6|1699.2|1700|1699.6|1699.6|1699.2|402
1609236980000|2020-12-29 10:16:20|1699.8|1699.4|1699.8|1699.4|1700.4|1699.8|1699.8|1699.4|786
1609236990000|2020-12-29 10:16:30|1700|1699.2|1700|1699.6|1700.4|1699.8|1700|1699.2|88
1609237000000|2020-12-29 10:16:40|1699.8|1699.4|1699.8|1699.2|1699.8|1699.4|1699.6|1699.2|200
1609237010000|2020-12-29 10:16:50|1700|1699.4|1700|1699.4|1700|1699.4|1699.8|1699.2|0
1609237020000|2020-12-29 10:17:00|1699.8|1699.2|1699.8|1699.2|1699.8|1699.2|1699.2|1699|192
1609237030000|2020-12-29 10:17:10||1699.4||1699.2||1699.4||1699.2|300
1609237040000|2020-12-29 10:17:20|1699.6|1699.4|1699.6|1699.2|1699.8|1699.4|1699.6|1699.2|200
1609237050000|2020-12-29 10:17:30|1699.8|1699.4|1699.8|1699.2|1699.8|1699.4|1699.8|1699.2|0
1609237060000|2020-12-29 10:17:40|1700|1699.4|1700.4|1700|1700.8|1700|1700|1699.4|497
1609237070000|2020-12-29 10:17:50|1700.6|1699.8|1700.6|1700|1700.8|1700.2|1700.4|1699.8|0
1609237080000|2020-12-29 10:18:00|1700.8|1700.2|1700.6|1700|1700.8|1700.2|1700.6|1700|0
1609237100000|2020-12-29 10:18:20|1700.4|1699.8|1700.2|1699.6|1700.4|1699.8|1699.8|1699.4|715
1609237110000|2020-12-29 10:18:30|1700||1700.2||1700.2||1699.8||0
1609237120000|2020-12-29 10:18:40|1700||1700.2||1700.2||1700||0
1609237130000|2020-12-29 10:18:50|1700|1699.2|1699.6|1699.2|1700|1699.2|1699.6|1699.2|266
1609237140000|2020-12-29 10:19:00|1699.4||1699.4||1699.4||1699.4||0
1609237150000|2020-12-29 10:19:10|1699.6|1699.4|1699.8|1699.2|1699.8|1699.4|1699.6|1699.2|796
1609237160000|2020-12-29 10:19:20|1699.6|1699.4|1699.2|1699|1700|1699.4|1699.2|1699|1570
1609237170000|2020-12-29 10:19:30|1699.4|1698.8|1698.8|1698.2|1699.4|1698.8|1698.8|1698.2|456
1609237180000|2020-12-29 10:19:40|1699|1698.6|1699.4|1698.8|1699.4|1698.8|1699|1698.4|1156
1609237190000|2020-12-29 10:19:50|1699.6|1699|1701.2|1700.8|1701.4|1700.8|1699.6|1699|1370
1609237200000|2020-12-29 10:20:00|1701|1700.6|1700|1699.4|1701|1700.6|1700|1699.4|959
1609237210000|2020-12-29 10:20:10|1699.8|1699.6|1700.2|1699.8|1700.2|1699.8|1699.6|1699.2|2425
1609237220000|2020-12-29 10:20:20|1700.4|1700|1700.2|1699.8|1700.4|1700|1700.2|1699.8|1466
1609237230000|2020-12-29 10:20:30||1700||1700||1700||1699.8|0
1609237240000|2020-12-29 10:20:40|1700.4|1699.8|1700.4|1700.2|1700.4|1700.2|1700.4|1699.8|407
1609237250000|2020-12-29 10:20:50|1700.2|1700|1700.4|1700|1700.4|1700|1700.2|1700|309
1609237260000|2020-12-29 10:21:00|1700.2||1700.2||1700.2||1700.2||20
1609237270000|2020-12-29 10:21:10|1700|1699.8|1699.4|1699|1700|1699.8|1699.2|1698.6|1865
1609237280000|2020-12-29 10:21:20|1699.6|1699.2|1699.6|1699.2|1699.6|1699.2|1699.6|1699.2|0
1609237300000|2020-12-29 10:21:40||1699.4||1699.4||1699.4||1699.4|0
1609237310000|2020-12-29 10:21:50|1699.4|1699.2|1699.6|1699.2|1699.8|1699.4|1699.4|1698.8|4144
1609237320000|2020-12-29 10:22:00|1699.8|1699.4|1699.8|1699.4|1699.8|1699.4|1699.4|1699|1027
1609237330000|2020-12-29 10:22:10|1700|1699.6|1700.2|1699.8|1700.4|1699.8|1700|1699.6|0
1609237340000|2020-12-29 10:22:20|1700.4|1700|1700.2|1699.6|1701.4|1701|1699.8|1699.2|9907
1609237350000|2020-12-29 10:22:30|1700|1699.8|1700.2|1699.8|1700.6|1700|1699.8|1699.8|695
1609237360000|2020-12-29 10:22:40|1700|1699.6|1700|1699.8|1700.2|1699.8|1700|1699.6|105
1609237370000|2020-12-29 10:22:50|1700.2|1700|1700|1699.8|1700.2|1700|1700|1699.8|357
1609237380000|2020-12-29 10:23:00|1700.2|1700|1700.6|1700|1700.6|1700.2|1700.2|1700|268
1609237390000|2020-12-29 10:23:10|1700.8|1700.2|1700.4|1700|1700.8|1700.4|1700.2|1700|1391
1609237400000|2020-12-29 10:23:20|1700.6||1700.6||1700.6||1700.6||0
1609237430000|2020-12-29 10:23:50|1700.4|1699.8|1700|1699.6|1700.6|1699.8|1699.8|1699.6|547
1609237440000|2020-12-29 10:24:00|1700.2||1700||1700.2||1700||0
1609237450000|2020-12-29 10:24:10|1699.8|1699.4|1699.4|1698.8|1700|1699.4|1699.2|1698.6|332
1609237460000|2020-12-29 10:24:20|1699.2|1699|1699.6|1699|1699.8|1699.4|1699.2|1699|808
1609237470000|2020-12-29 10:24:30|1699.4|1699.2|1699.4|1699|1699.6|1699.4|1699.4|1699|450
1609237480000|2020-12-29 10:24:40|1699.6|1699.2|1700.2|1699.8|1700.2|1699.8|1699.6|1699|752
1609237490000|2020-12-29 10:24:50|1700||1700.2||1700.2||1700||100
1609237500000|2020-12-29 10:25:00|1700.4|1700|1700.4|1700|1700.4|1700|1700.2|1699.8|0
1609237510000|2020-12-29 10:25:10|1700.6|1700.2|1700.6|1700.4|1701|1700.4|1700.6|1700.2|100
1609237520000|2020-12-29 10:25:20|1700.4|1700.2|1700.8|1700.2|1700.8|1700.4|1700.2|1700|3121
1609237530000|2020-12-29 10:25:30|1700.6|1700|1700.4|1700|1700.8|1700.2|1700.4|1700|400
1609237540000|2020-12-29 10:25:40||1700.2||1700||1700.2||1700|0
1609237550000|2020-12-29 10:25:50|1700.6|1700.2|1701|1700.6|1701.2|1700.6|1700.6|1700|2934
1609237560000|2020-12-29 10:26:00|1700.8||1701||1701||1700.8||400
1609237570000|2020-12-29 10:26:10|1700.8|1700.4|1700.6|1700.2|1700.8|1700.4|1700.6|1700.2|154
1609237580000|2020-12-29 10:26:20|1700.4|1700|1700.8|1700.4|1700.8|1700.4|1700.2|1699.8|930
1609237590000|2020-12-29 10:26:30|1701|1700.6|1701.2|1700.6|1701.2|1700.6|1701|1700.4|0
1609237600000|2020-12-29 10:26:40|1701|1700.4|1700.6|1700|1701|1700.4|1700.2|1700|1025
1609237610000|2020-12-29 10:26:50|1700.4|1699.8|1699.6|1699.4|1700.4|1699.8|1699.6|1699.4|288
1609237620000|2020-12-29 10:27:00|1700|1699.6|1700.4|1699.8|1700.4|1699.8|1700|1699.6|109
1609237630000|2020-12-29 10:27:10|1700.2|1699.6|1700|1699.4|1700.2|1699.6|1699.6|1699.4|67
1609237640000|2020-12-29 10:27:20|1699.8|1699.6|1699.8|1699.2|1700|1699.6|1699.4|1699|1545
1609237650000|2020-12-29 10:27:30|1699.6|1699|1700|1699.4|1700|1699.6|1699.6|1699|306
1609237660000|2020-12-29 10:27:40|1699.8|1699.6|1699.2|1698.8|1700|1699.6|1699.2|1698.8|2403
1609237670000|2020-12-29 10:27:50|1699|1698.6|1699.2|1698.8|1699.6|1699.2|1698.8|1698.4|1414
1609237680000|2020-12-29 10:28:00|1699|1698.6|1698.8|1698.2|1699|1698.6|1698.4|1698.2|1077
1609237690000|2020-12-29 10:28:10||1698.4||1698.2||1698.4||1698.2|0
1609237700000|2020-12-29 10:28:20||1698.4||1698.4||1698.4||1698.2|0
1609237710000|2020-12-29 10:28:30|1698.6|1698.2|1697.6|1697.2|1698.6|1698.2|1697.6|1697|4535
1609237720000|2020-12-29 10:28:40|1697.4|1697|1697.6|1697.2|1697.8|1697.2|1697.4|1697|368
1609237730000|2020-12-29 10:28:50|1697.8|1697|1698|1697.2|1698|1697.2|1697.2|1697|46
1609237740000|2020-12-29 10:29:00|1697.8|1697.4|1698|1697.6|1698|1697.6|1697.6|1697.4|249
1609237750000|2020-12-29 10:29:10|1698.2|1697.8|1698.4|1698|1698.4|1698|1698.2|1697.8|1482
1609237760000|2020-12-29 10:29:20|1698.2|1697.8|1698.4|1698|1698.4|1698|1698|1697.4|1562
1609237770000|2020-12-29 10:29:30|1698.6|1698.2|1698.6|1698.4|1698.8|1698.4|1698.4|1698.2|781
1609237780000|2020-12-29 10:29:40|1698.8|1698.6|1698.8|1698.4|1699|1698.6|1698.6|1698|507
1609237790000|2020-12-29 10:29:50|1699|1698.6|1699|1698.8|1699.4|1699|1699|1698.6|420
1609237800000|2020-12-29 10:30:00|1698.8|1698.6|1699.2|1698.8|1699.6|1698.8|1698.8|1698.6|855
1609237810000|2020-12-29 10:30:10|1699|1699|1699.2|1698.8|1699.6|1699.2|1699|1698.8|662
1609237820000|2020-12-29 10:30:20|1699|1698.6|1698|1697.6|1699|1698.6|1698|1697.6|673
1609237830000|2020-12-29 10:30:30|1698.2|1697.8|1698.6|1698|1698.6|1698|1698.2|1697.8|0
1609237840000|2020-12-29 10:30:40|1698.4|1698.2|1698.8|1698.4|1698.8|1698.4|1698.4|1698.2|1086
1609237850000|2020-12-29 10:30:50|1698.6|1698.2|1699|1698.6|1699|1698.6|1698.6|1698.2|349
1609237860000|2020-12-29 10:31:00|1698.8||1699||1699||1698.8||0
1609237870000|2020-12-29 10:31:10|1698.8|1698.4|1698.8|1698.4|1698.8|1698.4|1698.8|1698.4|296
1609237880000|2020-12-29 10:31:20|1699|1698.6|1699|1698.6|1699|1698.6|1698.6|1698.4|600
1609237890000|2020-12-29 10:31:30|1698.8|1698.4|1698.8|1698.4|1699|1698.6|1698.8|1698.4|0
1609237900000|2020-12-29 10:31:40|1699|1698.6|1698.4|1698.2|1699|1698.8|1698.4|1698.2|340
1609237920000|2020-12-29 10:32:00|1698.6|1698|1698.8|1698.4|1699|1698.6|1698.6|1698|1427
1609237930000|2020-12-29 10:32:10|1698.6|1698.2|1698.8|1698.4|1698.8|1698.4|1698.4|1698.2|2029
1609237940000|2020-12-29 10:32:20|1698.6|1698.2|1699|1698.4|1699|1698.4|1698.6|1698.2|207
1609237950000|2020-12-29 10:32:30|1698.8|1698.6|1699|1698.8|1699|1698.8|1698.8|1698.4|400
1609237960000|2020-12-29 10:32:40|1699.2|1699|1699.2|1698.8|1699.6|1699.2|1699.2|1698.6|1832
1609237970000|2020-12-29 10:32:50|1699.4|1699|1699.2|1699|1699.6|1699.4|1699.2|1698.8|3740
1609237980000|2020-12-29 10:33:00|1699|1698.8|1699.2|1698.8|1699.4|1699|1699|1698.6|585
1609237990000|2020-12-29 10:33:10|1699||1699||1699||1699||0
1609238000000|2020-12-29 10:33:20|1699.2|1699|1699.2|1698.8|1699.6|1699|1699|1698.8|1322
1609238010000|2020-12-29 10:33:30|1699|1699|1698.6|1698.2|1699|1699|1698.6|1698.2|2918
1609238020000|2020-12-29 10:33:40|1698.4|1698|1699.6|1699|1699.6|1699.2|1698.2|1698|1226
1609238030000|2020-12-29 10:33:50|1699.4|1698.8|1699.2|1698.6|1699.4|1698.8|1699|1698.6|0
1609238040000|2020-12-29 10:34:00|1699.4|1698.8|1699.2|1698.8|1699.6|1699|1699|1698.8|3475
1609238050000|2020-12-29 10:34:10|1699|1699|1699.2|1698.8|1699.4|1699|1699|1698.8|1459
1609238060000|2020-12-29 10:34:20|1699.4|1699|1699.2|1699|1699.6|1699|1699|1698.8|4115
1609238070000|2020-12-29 10:34:30|1699.4|1698.8|1699.6|1699|1699.6|1699.2|1699.4|1698.8|62
1609238080000|2020-12-29 10:34:40|1699.4|1699.2|1699.6|1699.2|1699.6|1699.2|1699.2|1699|531
1609238090000|2020-12-29 10:34:50|1699.4|1699|1699.6|1699|1699.6|1699|1699.2|1698.8|429
1609238110000|2020-12-29 10:35:10||1699.2||1699.2||1699.2||1699|0
1609238120000|2020-12-29 10:35:20|1699.8|1699.4|1700|1699.8|1700|1699.8|1699.8|1699.4|1059
1609238130000|2020-12-29 10:35:30|1700.2|1700|1700.4|1700|1700.6|1700|1700.2|1700|1267
1609238140000|2020-12-29 10:35:40|1700.2|1699.8|1700|1699.4|1700.4|1699.8|1699.4|1699|885
1609238150000|2020-12-29 10:35:50|1699.8|1699.2|1699.6|1699.2|1699.8|1699.2|1699.6|1699.2|0
1609238160000|2020-12-29 10:36:00|1699.8|1699|1699.4|1699|1700|1699.4|1699.4|1699|0
1609238170000|2020-12-29 10:36:10|1699.2|1698.8|1699.6|1699.2|1699.6|1699.2|1699.2|1698.8|0
1609238180000|2020-12-29 10:36:20||1699||1699||1699||1698.8|0
1609238190000|2020-12-29 10:36:30||1699.2||1699||1699.2||1699|0
1609238200000|2020-12-29 10:36:40|1699.8|1699.2|1699.8|1699.6|1699.8|1699.6|1699.6|1699.2|776
1609238210000|2020-12-29 10:36:50|1700|1699.8|1700.4|1700|1700.6|1700.4|1700|1699.8|2088
1609238220000|2020-12-29 10:37:00|1700.6|1699.8|1700.6|1700.2|1700.8|1700.2|1700.6|1699.8|0
1609238230000|2020-12-29 10:37:10|1700.4|1700|1700.2|1699.6|1700.6|1700.2|1700|1699.6|837
1609238240000|2020-12-29 10:37:20|1700|1699.8|1700|1699.6|1700|1699.8|1700|1699.6|5
1609238250000|2020-12-29 10:37:30|1700.2|1699.8|1700.2|1700|1700.2|1700|1700.2|1699.8|245
1609238260000|2020-12-29 10:37:40|1700|1699.8|1700.2|1699.8|1700.2|1700|1699.8|1699.4|192
1609238270000|2020-12-29 10:37:50|1700|1699.6|1700.2|1699.6|1700.2|1699.6|1699.8|1699.4|133
1609238280000|2020-12-29 10:38:00||1699.8||1699.8||1699.8||1699.8|0
1609238290000|2020-12-29 10:38:10|1700.4|1700|1700.6|1700|1700.6|1700|1700.4|1700|0
1609238300000|2020-12-29 10:38:20||1700.2||1700||1700.2||1700|700
1609238310000|2020-12-29 10:38:30|1700.8|1700.2|1700.8|1700.4|1701|1700.4|1700.8|1700.2|672
1609238320000|2020-12-29 10:38:40|1701|1700.6|1701|1700.8|1701|1700.8|1700.8|1700.6|139
1609238330000|2020-12-29 10:38:50|1701.2|1701|1701|1700.8|1701.6|1701|1701|1700.8|1560
1609238340000|2020-12-29 10:39:00|1701.4|1701|1701|1700.8|1701.4|1701|1701|1700.8|1368
1609238350000|2020-12-29 10:39:10|1701.2|1701|1701.2|1700.8|1701.4|1701.2|1701|1700.8|2198
1609238360000|2020-12-29 10:39:20|1701|1701|1701.2|1700.8|1701.2|1701|1701|1700.8|161
1609238370000|2020-12-29 10:39:30|1701|1701|1701.4|1700.8|1701.4|1701|1701|1700.8|2358
1609238380000|2020-12-29 10:39:40|1701.2||1701.4||1701.4||1701||580
1609238390000|2020-12-29 10:39:50|1701.2|1700.6|1700.6|1700|1701.2|1700.6|1700.6|1700|715
1609238400000|2020-12-29 10:40:00|1700.4|1699.8|1700.2|1699.6|1700.4|1699.8|1700|1699.6|303
1609238410000|2020-12-29 10:40:10|1700|1699.4|1699.8|1699.4|1700|1699.4|1699.8|1699.4|0
1609238420000|2020-12-29 10:40:20|1699.6|1699.2|1699.4|1698.8|1699.8|1699.2|1698.8|1698.2|2110
1609238430000|2020-12-29 10:40:30|1699.6|1699|1700|1699.6|1700|1699.6|1699.4|1699|1661
1609238440000|2020-12-29 10:40:40|1699.8|1699.4|1699.8|1699.2|1699.8|1699.4|1699.6|1699.2|271
1609238460000|2020-12-29 10:41:00|1699.6||1699.6||1699.6||1699.6||0
1609238470000|2020-12-29 10:41:10|1699.4|1698.8|1699.4|1698.8|1699.4|1698.8|1699.2|1698.8|3
1609238480000|2020-12-29 10:41:20|1699.2||1699.4||1699.4||1699.2||0
1609238490000|2020-12-29 10:41:30|1699.8|1699|1700.2|1699.6|1700.2|1699.6|1699.8|1699|457
1609238530000|2020-12-29 10:42:10|1700.4|1699.8|1700|1699.6|1700.8|1700|1699.8|1699.6|1558
1609238540000|2020-12-29 10:42:20|1700.2|1699.8|1700.2|1699.8|1700.2|1699.8|1700|1699.6|0
1609238550000|2020-12-29 10:42:30|1700|1699.6|1700.2|1699.8|1700.2|1699.8|1700|1699.6|0
1609238560000|2020-12-29 10:42:40|1700.4|1700|1700.6|1700.2|1700.8|1700.4|1700.2|1699.8|3190
1609238570000|2020-12-29 10:42:50|1700.8|1700|1700.4|1700|1700.8|1700.2|1700.2|1699.8|113
1609238580000|2020-12-29 10:43:00|1700.6|1700.2|1700.6|1700.2|1700.8|1700.2|1700.6|1700.2|0
1609238590000|2020-12-29 10:43:10|1700.8||1700.8||1700.8||1700.6||0
1609238600000|2020-12-29 10:43:20|1700.6|1700|1700.2|1700|1700.6|1700|1700.2|1700|200
1609238610000|2020-12-29 10:43:30|1700|1699.8|1700|1699.6|1700|1699.8|1699.8|1699.6|182
1609238620000|2020-12-29 10:43:40|1699.8|1699.4|1699.2|1698.8|1699.8|1699.4|1699.2|1698.8|1130
1609238630000|2020-12-29 10:43:50|1699.4||1699.4||1699.4||1699.2||0
1609238640000|2020-12-29 10:44:00|1699.2|1698.6|1699.2|1699|1699.4|1699|1698.4|1698.2|2567
1609238650000|2020-12-29 10:44:10|1699.4|1698.8|1698.6|1698.2|1699.4|1698.8|1698.6|1698|144
1609238660000|2020-12-29 10:44:20|1698.8|1698.4|1699|1698.6|1699|1698.6|1698.8|1698.4|53
1609238670000|2020-12-29 10:44:30|1698.8|1698.2|1698.6|1698.2|1698.8|1698.2|1698.6|1698.2|207
1609238680000|2020-12-29 10:44:40|1698.4|1698|1697.8|1697.4|1698.4|1698|1697.8|1697.2|308
1609238690000|2020-12-29 10:44:50|1697.6|1697.2|1697.6|1697.2|1697.8|1697.2|1697.4|1697.2|434
1609238700000|2020-12-29 10:45:00|1697.8|1697.4|1697.8|1697.4|1698.2|1697.6|1697.8|1697.2|111
1609238710000|2020-12-29 10:45:10|1698|1697.6|1698.2|1697.8|1698.2|1697.8|1697.8|1697.4|0
1609238720000|2020-12-29 10:45:20|1698|1697.6|1698.2|1697.6|1698.2|1697.6|1697.8|1697.4|263
1609238730000|2020-12-29 10:45:30|1698|1697.4|1697|1696.6|1698|1697.4|1697|1696.6|2426
1609238740000|2020-12-29 10:45:40|1697.2|1696.8|1697|1696.4|1697.4|1697|1696.6|1696.4|6229
1609238750000|2020-12-29 10:45:50|1696.8|1696.6|1697|1696.6|1697.2|1696.8|1696.6|1696.4|513
1609238760000|2020-12-29 10:46:00||1696.8||1696.6||1696.8||1696.6|0
1609238770000|2020-12-29 10:46:10|1696.8||1697||1697||1696.8||0
1609238780000|2020-12-29 10:46:20|1697.2|1696.8|1697|1696.6|1697.2|1696.8|1696.6|1696.4|951
1609238790000|2020-12-29 10:46:30|1697.2|1696.8|1698.2|1697.8|1698.6|1698|1697.2|1696.8|1406
1609238800000|2020-12-29 10:46:40|1698.4|1698|1698.2|1697.8|1698.4|1698|1698.2|1697.8|87
1609238810000|2020-12-29 10:46:50|1698.4|1698|1699|1698.4|1699|1698.4|1698.4|1698|103
1609238820000|2020-12-29 10:47:00|1698.8|1698.2|1698.4|1698.2|1698.8|1698.4|1698.4|1698|4304
1609238830000|2020-12-29 10:47:10|1698.6|1698|1698.2|1698|1698.6|1698|1698.2|1698|319
1609238840000|2020-12-29 10:47:20|1698|1697.6|1698.2|1698|1698.4|1698|1698|1697.6|420
1609238850000|2020-12-29 10:47:30|1698.4|1697.8|1697|1696.8|1698.4|1697.8|1697|1696.8|1159
1609238860000|2020-12-29 10:47:40|1696.8|1696.6|1697.6|1697|1697.6|1697|1696.8|1696.6|1484
1609238870000|2020-12-29 10:47:50|1697.8|1697.2|1697.6|1697.2|1698|1697.4|1697.6|1697.2|0
1609238880000|2020-12-29 10:48:00|1697.8|1697.4|1698.4|1698|1698.4|1698|1697.8|1697.4|1307
1609238890000|2020-12-29 10:48:10|1698.2|1697.8|1698.4|1697.6|1698.4|1697.8|1698.2|1697.6|0
1609238900000|2020-12-29 10:48:20|1698.6|1697.8|1698.6|1698|1698.8|1698|1698.4|1697.8|126
1609238910000|2020-12-29 10:48:30|1698.4||1698.6||1698.6||1698.4||0
1609238930000|2020-12-29 10:48:50|1698.4|1698.2|1698.4|1698|1698.4|1698.2|1698.4|1698|0
1609238960000|2020-12-29 10:49:20|1698.2|1697.8|1698.6|1698|1698.6|1698.2|1698|1697.8|2869
1609238970000|2020-12-29 10:49:30|||||||||18
1609238980000|2020-12-29 10:49:40|1698.4|1697.8|1698|1697.6|1698.4|1698|1698|1697.6|2470
1609239000000|2020-12-29 10:50:00|1698.2|1697.8|1698.2|1697.6|1698.6|1698|1698.2|1697.6|77
1609239010000|2020-12-29 10:50:10||1697.8||1697.6||1697.8||1697.6|0
1609239030000|2020-12-29 10:50:30|1698|1697.8|1697.4|1696.8|1698.2|1697.8|1697.4|1696.8|1038
1609239040000|2020-12-29 10:50:40|1697.2|1696.6|1697|1696.6|1697.2|1696.6|1697|1696.6|0
1609239050000|2020-12-29 10:50:50|1697.2|1696.8|1697.4|1696.8|1697.4|1697|1697.2|1696.8|481
1609239060000|2020-12-29 10:51:00|1697.2|1697|1697.8|1697.6|1698.2|1697.6|1697.2|1696.8|1107
1609239070000|2020-12-29 10:51:10|1698|1697.2|1697.2|1697|1698.2|1697.4|1697.2|1697|3815
1609239080000|2020-12-29 10:51:20|1697|1696.8|1696.8|1696.6|1697|1696.8|1696.8|1696.6|665
1609239090000|2020-12-29 10:51:30|1697.2|1696.8|1697.2|1696.8|1697.2|1696.8|1697|1696.6|366
1609239110000|2020-12-29 10:51:50|1697.4|1697|1698.2|1697.6|1698.2|1697.6|1697.4|1697|1604
1609239120000|2020-12-29 10:52:00|1698.4|1697.8|1698.6|1698|1698.6|1698|1698.2|1697.8|2320
1609239130000|2020-12-29 10:52:10|1698.4|1698.2|1699.4|1699.2|1699.6|1699.2|1698.4|1698.2|1816
1609239140000|2020-12-29 10:52:20|1699.6|1699.4|1700.4|1699.8|1700.4|1699.8|1699.6|1699.4|5012
1609239150000|2020-12-29 10:52:30|1700.6|1700|1702|1701.6|1702|1701.6|1700.6|1700|3469
1609239160000|2020-12-29 10:52:40|||||||||54
1609239170000|2020-12-29 10:52:50|1702.2|1701.8|1703.2|1702.8|1703.2|1702.8|1702.2|1701.8|1180
1609239180000|2020-12-29 10:53:00|1703.4|1703|1703.6|1703.2|1703.6|1703.2|1703.4|1703|53
1609239190000|2020-12-29 10:53:10|1703.8||1703.8||1703.8||1703.8||0
1609239200000|2020-12-29 10:53:20|1703.6|1703.4|1703|1702.4|1703.6|1703.6|1702.8|1702.4|4385
1609239210000|2020-12-29 10:53:30|1703.2|1702.6|1703.4|1703|1703.6|1703|1703.2|1702.6|110
1609239220000|2020-12-29 10:53:40|1703.6|1703.2|1703.4|1703.2|1703.6|1703.2|1703.4|1703.2|0
1609239230000|2020-12-29 10:53:50|1703.6|1703.4|1704.2|1703.8|1704.6|1703.8|1703.6|1703.4|400
1609239240000|2020-12-29 10:54:00|1704|1703.6|1704|1703.6|1704|1703.6|1703.8|1703.4|398
1609239250000|2020-12-29 10:54:10|1704.2|1703.8|1704.4|1703.8|1704.4|1704|1704|1703.6|923
1609239260000|2020-12-29 10:54:20|1704.2|1703.6|1704.4|1703.8|1704.4|1703.8|1704|1703.6|0
1609239270000|2020-12-29 10:54:30|1704.6|1704|1704.8|1704.2|1705|1704.6|1704.4|1704|306
1609239280000|2020-12-29 10:54:40|1704.6|1704.4|1705|1704.6|1705.2|1704.6|1704.6|1704.4|0
1609239290000|2020-12-29 10:54:50|1705.2|1704.4|1705.2|1704.6|1705.2|1704.8|1705|1704.4|0
1609239300000|2020-12-29 10:55:00|1705|1704.4|1705|1704.6|1705|1704.6|1704.8|1704.2|49
1609239310000|2020-12-29 10:55:10|1705.2|1704.8|1705.8|1705.2|1706|1705.4|1705.2|1704.8|751
1609239330000|2020-12-29 10:55:30|1705.6|1705|1705.4|1705|1705.6|1705.4|1705.4|1704.6|2547
1609239340000|2020-12-29 10:55:40|1705.2|1704.8|1705.4|1704.8|1705.4|1704.8|1704.6|1704.2|4
1609239350000|2020-12-29 10:55:50|1705.2|1704.6|1705|1704.4|1705.4|1704.8|1705|1704.4|200
1609239360000|2020-12-29 10:56:00|1704.8|1704.2|1705.4|1705|1705.4|1705|1704.6|1704.2|3523
1609239380000|2020-12-29 10:56:20|1705.2|1704.8|1705.4|1705|1705.4|1705|1705|1704.4|656
1609239390000|2020-12-29 10:56:30|1705.2|1704.8|1705|1704.6|1705.4|1705|1704.8|1704.4|145
1609239410000|2020-12-29 10:56:50|1704.8|1704.4|1705|1704.6|1705|1704.6|1704.8|1704.4|0
1609239420000|2020-12-29 10:57:00|1704.8|1704.4|1705|1704.6|1705|1704.6|1704.8|1704.4|0
1609239430000|2020-12-29 10:57:10|1705.2|1704.8|1705.4|1705|1705.6|1705|1705.2|1704.6|2110
1609239440000|2020-12-29 10:57:20|1705.6|1705.2|1706.4|1706|1706.6|1706.2|1705.4|1705.2|2555
1609239450000|2020-12-29 10:57:30|1706.2||1706.2||1706.2||1706.2||0
1609239460000|2020-12-29 10:57:40|1706.4|1706.2|1706.6|1706.2|1706.8|1706.2|1706.4|1706.2|381
1609239470000|2020-12-29 10:57:50|1706.8|1706.4|1706.8|1706.4|1707|1706.8|1706.8|1706.2|206
1609239480000|2020-12-29 10:58:00|1707||1706.8||1707||1706.8||0
1609239490000|2020-12-29 10:58:10|1706.6|1706.2|1707.4|1707.2|1707.6|1707.4|1706.2|1706|3711
1609239500000|2020-12-29 10:58:20|1707.6|1707|1707.8|1707.2|1707.8|1707.2|1707.2|1707|641
1609239510000|2020-12-29 10:58:30||1707.4||1707.4||1707.4||1707.4|0
1609239520000|2020-12-29 10:58:40|1707.6|1707.2|1708|1707.4|1708|1707.4|1707.2|1707|2248
1609239530000|2020-12-29 10:58:50|1707.8|1707.2|1708.4|1708|1708.4|1708|1707.8|1707.2|325
1609239540000|2020-12-29 10:59:00|1708.8|1708.2|1709|1708.2|1709|1708.2|1708.6|1708|612
1609239550000|2020-12-29 10:59:10|1708.8|1708|1708.4|1707.8|1708.8|1708|1708.4|1707.8|296
1609239560000|2020-12-29 10:59:20|1708.2|1707|1708.2|1707.4|1708.2|1707.4|1707.6|1707|432
1609239570000|2020-12-29 10:59:30|1708|1707.2|1708|1707.4|1708.2|1707.6|1708|1707.2|202
1609239580000|2020-12-29 10:59:40|1708.2|1707.6|1708.8|1708.2|1709|1708.4|1708.2|1707.6|253
1609239590000|2020-12-29 10:59:50|1709|1708.4|1709|1708.4|1709.2|1708.4|1709|1708.2|0
1609239600000|2020-12-29 11:00:00|1708.6|1707.8|1708.6|1707.8|1708.8|1708.4|1708.6|1707.8|454
1609239610000|2020-12-29 11:00:10|1708.8|1708|1708|1707.2|1708.8|1708|1708|1707.2|400
1609239620000|2020-12-29 11:00:20|1707.8|1707|1707.8|1707|1708|1707.2|1707.8|1707|0
1609239630000|2020-12-29 11:00:30|1708|1707.2|1707.4|1706.6|1708|1707.2|1706.8|1706.4|53
1609239640000|2020-12-29 11:00:40|1707.6|1706.8|1706.8|1706|1707.6|1706.8|1706.6|1705.8|157
1609239650000|2020-12-29 11:00:50|1707.2|1706.2|1707.2|1706.6|1707.2|1706.6|1707|1706.2|600
1609239660000|2020-12-29 11:01:00|1707.6|1707|1708|1707.6|1708.2|1707.6|1707.4|1706.8|275
1609239670000|2020-12-29 11:01:10|1707.8|1707.4|1706.8|1706.2|1707.8|1707.4|1706.6|1706|640
1609239680000|2020-12-29 11:01:20|1706.6|1706|1707|1706|1707.2|1706.4|1706.6|1706|0
1609239690000|2020-12-29 11:01:30|1707.2|1706.2|1707.2|1706.2|1707.2|1706.2|1706.8|1706|0
1609239700000|2020-12-29 11:01:40|1706.8|1706|1706.6|1706|1706.8|1706.2|1706.6|1706|300
1609239710000|2020-12-29 11:01:50|1706.8|1706.2|1706.8|1706.2|1706.8|1706.4|1706.6|1706|0
1609239720000|2020-12-29 11:02:00|1706.4|1705.8|1706.8|1706.2|1706.8|1706.2|1706.2|1705.8|262
1609239730000|2020-12-29 11:02:10|1706.6|1706|1706.8|1706.2|1706.8|1706.2|1706.6|1706|0
1609239790000|2020-12-29 11:03:10|1706.6|1706|1705.8|1705|1706.6|1706|1704.4|1703.8|844
1609239800000|2020-12-29 11:03:20|1706|1705.2|1705.4|1705|1706|1705.2|1705.4|1705|94
1609239810000|2020-12-29 11:03:30|1705.6|1704.8|1705.4|1704.8|1705.6|1704.8|1705.4|1704.8|55
1609239820000|2020-12-29 11:03:40|1706.2|1705.6|1707.2|1706.6|1707.2|1706.6|1706.2|1705.6|200
1609239830000|2020-12-29 11:03:50|1707.4|1706.8|1707.8|1707|1707.8|1707|1707.4|1706.8|15
1609239840000|2020-12-29 11:04:00|1708.6|1707.8|1708.6|1708|1708.8|1708.2|1708.4|1707.6|0
1609239850000|2020-12-29 11:04:10|1708.8|1708.2|1709|1708.4|1709|1708.4|1708.8|1708.2|0
1609239860000|2020-12-29 11:04:20|1708.8|1708.6|1708.8|1708.4|1709.2|1708.6|1708.8|1708.4|0
1609239870000|2020-12-29 11:04:30|1709|1708.2|1708.8|1708.2|1709|1708.2|1708.8|1708|207
1609239880000|2020-12-29 11:04:40|1709|1708.4|1709.6|1709|1709.6|1709|1709|1708.4|329
1609239890000|2020-12-29 11:04:50|1709.4|1708.8|1709.2|1708.6|1709.6|1709|1709|1708.4|98
1609239900000|2020-12-29 11:05:00|1709|1708.4|1709.6|1708.8|1709.6|1708.8|1709|1708.4|0
1609239910000|2020-12-29 11:05:10|1709.4|1708.6|1709.2|1708.6|1709.4|1708.6|1709.2|1708.6|0
1609239920000|2020-12-29 11:05:20|1709|1708.4|1709.2|1708.4|1709.4|1708.6|1709|1708.2|0
1609239930000|2020-12-29 11:05:30|1709|1708.6|1709.6|1709|1709.6|1709|1709|1708.4|647
1609239940000|2020-12-29 11:05:40|1709.4|1708.8|1709.2|1708.6|1709.8|1709|1709|1708.4|524
1609239950000|2020-12-29 11:05:50|1709|1708.4|1708.4|1707.8|1709|1708.4|1708.2|1707.6|400
1609239960000|2020-12-29 11:06:00|1708.2|1707.6|1708.2|1707.8|1708.4|1708|1708|1707.6|106
1609239970000|2020-12-29 11:06:10|1708|1707.4|1707.6|1706.8|1708|1707.4|1707.6|1706.8|200
1609239980000|2020-12-29 11:06:20|1708.2|1707.4|1708.2|1707.4|1708.2|1707.4|1707.6|1707|0
1609239990000|2020-12-29 11:06:30|1708|1707.6|1708|1707.6|1708.2|1707.6|1708|1707.2|113
1609240000000|2020-12-29 11:06:40|1708.2|1707.8|1708.4|1707.8|1708.6|1708|1708.2|1707.6|400
1609240010000|2020-12-29 11:06:50|1708.6|1708|1708.6|1708.2|1709|1708.4|1708.6|1708|118
1609240020000|2020-12-29 11:07:00|1709.2|1708.4|1709|1708.4|1709.2|1708.6|1709|1708.2|400
1609240030000|2020-12-29 11:07:10|1708.8|1708.6|1709|1708.4|1709.2|1708.6|1708.8|1708.2|125
1609240040000|2020-12-29 11:07:20|1709.2|1708.6|1708.6|1708.2|1709.2|1708.6|1708.6|1708.2|252
1609240050000|2020-12-29 11:07:30|1708.4|1707.8|1708.6|1708.2|1708.6|1708.2|1708.4|1707.6|175
1609240060000|2020-12-29 11:07:40|1709|1708|1709|1708.2|1709.2|1708.2|1708.8|1708|0
1609240070000|2020-12-29 11:07:50|1709.2|1708|1708.4|1707.6|1709.2|1708.2|1708.4|1707.6|0
1609240080000|2020-12-29 11:08:00|1708.2|1707.8|1708.4|1707.8|1708.4|1707.8|1708.2|1707.6|96
1609240090000|2020-12-29 11:08:10|1708.8|1707.6|1708.6|1708|1709|1708.2|1708.4|1707.6|0
1609240100000|2020-12-29 11:08:20|1708.8|1708.2|1708.6|1708.2|1709|1708.4|1708.6|1708.2|552
1609240110000|2020-12-29 11:08:30|1708.8|1708.4|1708.8|1708.4|1709|1708.4|1708.8|1708.2|0
1609240130000|2020-12-29 11:08:50|1707.4|1708.2|1707.4|1706.6|1707.4|1708.2|1707.4|1706.6|311
1609240140000|2020-12-29 11:09:00||1706.8||1706.8||1706.8||1706.8|0
1609240150000|2020-12-29 11:09:10|1707.2|1706.4|1707.8|1707|1707.8|1707|1707.2|1706.4|525
1609240160000|2020-12-29 11:09:20|1708.4|1707.4|1708.4|1707.6|1708.4|1707.8|1708|1707.4|84
1609240170000|2020-12-29 11:09:30|1708.6|1707.8|1708.2|1707.6|1708.8|1708.2|1708.2|1707.6|0
1609240180000|2020-12-29 11:09:40|1708.4|1707.8|1708.4|1707.8|1708.6|1707.8|1708.2|1707.6|0
1609240190000|2020-12-29 11:09:50|1708.6|1707.6|1709|1708.4|1709.2|1708.6|1708.6|1707.6|100
1609240220000|2020-12-29 11:10:20|1708.2|1707.6|1708.6|1707.6|1708.6|1707.8|1708.2|1707.6|200
1609240230000|2020-12-29 11:10:30|1708.8|1707.8|1708.8|1708.2|1709.2|1708.2|1708.6|1707.8|0
1609240240000|2020-12-29 11:10:40|1708.6|1707.8|1708.2|1707.6|1708.6|1707.8|1708.2|1707.6|0
1609240260000|2020-12-29 11:11:00|1708.4|1707.8|1708.4|1708|1708.8|1708.2|1708.4|1707.6|146
1609240270000|2020-12-29 11:11:10|1708.2|1707.8|1708.2|1707.6|1708.4|1708|1708.2|1707.6|1000
1609240280000|2020-12-29 11:11:20|1708.4|1707.8|1708.6|1707.8|1708.6|1707.8|1708.2|1707.6|10
1609240290000|2020-12-29 11:11:30|1708.8|1708|1708.8|1708|1708.8|1708|1708.8|1708|0
1609240300000|2020-12-29 11:11:40|1708.6|1707.8|1709.2|1708.4|1709.2|1708.4|1708.6|1707.8|54
1609240310000|2020-12-29 11:11:50|1708.8|1708.2|1708.8|1708.2|1709|1708.4|1708.8|1708.2|0
1609240320000|2020-12-29 11:12:00|1709|1708.4|1709.2|1708.4|1709.2|1708.4|1709|1708.4|2
1609240360000|2020-12-29 11:12:40|1709|1708.2|1708.6|1708.2|1709.2|1708.4|1708.6|1708.2|197
1609240370000|2020-12-29 11:12:50|1708.8|1708.4|1708.8|1708|1708.8|1708.4|1708.6|1707.8|445
1609240380000|2020-12-29 11:13:00|1709|1708.2|1709|1708.4|1709|1708.4|1709|1708.2|116
1609240390000|2020-12-29 11:13:10|1709.2|1708.2|1709.2|1708.4|1709.2|1708.4|1709|1708.2|0
1609240400000|2020-12-29 11:13:20|1709|1708.2|1708.8|1708.4|1709|1708.4|1708.6|1708.2|0
1609240410000|2020-12-29 11:13:30|1709.2|1708.2|1708.4|1707.8|1709.2|1708.2|1708.4|1707.8|6
1609240420000|2020-12-29 11:13:40|1708.6|1708|1708.8|1708|1708.8|1708|1708.6|1708|0
1609240440000|2020-12-29 11:14:00||1708.2||1708||1708.4||1708|0
1609240450000|2020-12-29 11:14:10||1708.2||1708.4||1708.4||1708.2|0
1609240460000|2020-12-29 11:14:20|1708.8||1709||1709||1708.6||205
1609240470000|2020-12-29 11:14:30|1708.8|1708.6|1708.8|1708.4|1708.8|1708.6|1708.4|1708|306
1609240500000|2020-12-29 11:15:00|1708.6|1708.2|1708|1707.8|1708.6|1708.2|1707.8|1707.4|1757
1609240510000|2020-12-29 11:15:10|1708.2|1707.6|1708.4|1707.8|1708.4|1707.8|1707.8|1707.6|259
1609240520000|2020-12-29 11:15:20|1708.2|1707.6|1708|1707.6|1708.2|1707.6|1708|1707.6|0
1609240530000|2020-12-29 11:15:30|1707.8|1707.4|1707.2|1706.6|1707.8|1707.4|1706.8|1706.4|4092
1609240540000|2020-12-29 11:15:40|1707.4|1706.8|1708|1707.6|1708|1707.6|1707.4|1706.8|887
1609240550000|2020-12-29 11:15:50||1707.4||1707.4||1707.4||1707.4|0
1609240560000|2020-12-29 11:16:00|1708.2|1707.6|1708.6|1708.2|1708.6|1708.2|1708.2|1707.4|1292
1609240570000|2020-12-29 11:16:10|1708.8|1708.4|1709|1708.6|1709|1708.6|1708.8|1708.4|827
1609240580000|2020-12-29 11:16:20|1708.8|1708.4|1708.8|1708.2|1709|1708.6|1708.2|1707.8|1862
1609240590000|2020-12-29 11:16:30||1708.4||1708.4||1708.4||1708.4|0
1609240620000|2020-12-29 11:17:00|1709|1708.6|1709.6|1709.2|1709.6|1709.4|1709|1708.6|833
1609240630000|2020-12-29 11:17:10|1709.4||1709.6||1709.6||1709.4||0
1609240640000|2020-12-29 11:17:20|1709.4|1709.4|1709|1708.8|1709.4|1709.4|1709|1708.8|131
1609240650000|2020-12-29 11:17:30|1709.2||1709||1709.4||1709||0
1609240660000|2020-12-29 11:17:40|1708.8|1708.6|1709|1708.6|1709|1708.6|1708.8|1708.4|308
1609240670000|2020-12-29 11:17:50||1708.4||1708.4||1708.4||1708.2|0
1609240680000|2020-12-29 11:18:00|1708.8||1708.8||1709||1708.8||0
1609240690000|2020-12-29 11:18:10|1709|1708.6|1709.4|1708.8|1709.4|1708.8|1709|1708.6|0
1609240700000|2020-12-29 11:18:20|1709.2||1709.2||1709.2||1709.2||0
1609240710000|2020-12-29 11:18:30|1709|1708.6|1708.8|1708.4|1709|1708.6|1708.6|1708.4|200
1609240720000|2020-12-29 11:18:40|1708.6|1708.2|1708.6|1707.8|1708.8|1708.2|1708.4|1707.8|208
1609240730000|2020-12-29 11:18:50||1708||1708.2||1708.2||1708|0
1609240740000|2020-12-29 11:19:00|1708.8|1708.4|1709.2|1708.6|1709.2|1708.6|1708.6|1708.2|786
1609240750000|2020-12-29 11:19:10|1709.4|1708.8|1709.4|1709|1709.6|1709|1709.4|1708.8|0
1609240760000|2020-12-29 11:19:20|1709.2|1708.8|1709|1708.6|1709.4|1708.8|1709|1708.6|247
1609240770000|2020-12-29 11:19:30|1709.2||1709.2||1709.2||1709||0
1609240780000|2020-12-29 11:19:40|1709||1709.2||1709.2||1709||0
1609240790000|2020-12-29 11:19:50|1709|1708.8|1709.6|1709.4|1709.6|1709.4|1709|1708.8|214
1609240800000|2020-12-29 11:20:00|1709.2|1709.2|1709|1708.6|1709.6|1709.2|1708.8|1708.6|4221
1609240810000|2020-12-29 11:20:10|1708.8||1709||1709||1708.8||60
1609240830000|2020-12-29 11:20:30|1708.8|1708.4|1708.2|1707.8|1709|1708.4|1708.2|1707.8|347
1609240840000|2020-12-29 11:20:40|1708.4|1707.6|1708.2|1707.8|1708.8|1708.6|1708.2|1707.6|2808
1609240850000|2020-12-29 11:20:50|1708|1707.6|1708.2|1707.6|1708.2|1707.8|1707.4|1707|1331
1609240860000|2020-12-29 11:21:00|1708.4|1707.8|1708.2|1707.6|1708.4|1708|1708.2|1707.6|63
1609240870000|2020-12-29 11:21:10|1708||1708||1708.2||1708||0
1609240880000|2020-12-29 11:21:20|1707.8||1708||1708||1707.8||0
1609240890000|2020-12-29 11:21:30|1707.8|1707.4|1707.6|1707.2|1707.8|1707.4|1707.6|1707.2|727
1609240900000|2020-12-29 11:21:40|1707.8||1707.6||1707.8||1707.6||0
1609240910000|2020-12-29 11:21:50|1707.4|1707|1707.2|1707|1707.4|1707|1707|1706.8|1460
1609240920000|2020-12-29 11:22:00|1707|1706.8|1706.6|1706.2|1707|1706.8|1706.4|1706|417
1609240940000|2020-12-29 11:22:20|1706.8|1706.4|1707.4|1707|1707.4|1707|1706.8|1706.4|179
1609240950000|2020-12-29 11:22:30|1707.6|1707.2|1707.8|1707.4|1707.8|1707.4|1707.6|1707|904
1609240960000|2020-12-29 11:22:40|1708|1707.6|1708|1707.6|1708|1707.6|1707.8|1707.6|0
1609240970000|2020-12-29 11:22:50|1707.8||1707.8||1708||1707.8||0
1609240980000|2020-12-29 11:23:00|1707.6|1707.4|1707.6|1707.4|1707.8|1707.4|1707.4|1707|946
1609240990000|2020-12-29 11:23:10|1707.8|1707.2|1707.4|1707|1707.8|1707.2|1707.4|1707|209
1609241000000|2020-12-29 11:23:20|1707.2|1706.8|1706.6|1706.2|1707.2|1706.8|1706.4|1706|84
1609241010000|2020-12-29 11:23:30|1706.4|1706|1706.6|1706|1706.6|1706.2|1706.4|1706|0
1609241020000|2020-12-29 11:23:40|1706.4|1705.8|1705.6|1705.2|1706.6|1705.8|1705.4|1704.8|612
1609241030000|2020-12-29 11:23:50|1705.8|1705.4|1706|1705.6|1706|1705.6|1705.8|1705.2|0
1609241040000|2020-12-29 11:24:00|1706.2|1705.8|1706.4|1706|1706.6|1706.4|1706.2|1705.6|856
1609241050000|2020-12-29 11:24:10|1706.2||1706.2||1706.2||1706.2||0
1609241060000|2020-12-29 11:24:20|1706.4|1706.2|1707.2|1706.6|1707.4|1706.8|1706.2|1706.2|1875
1609241070000|2020-12-29 11:24:30|1707.4|1706.2|1706.6|1706.2|1707.4|1706.2|1706.6|1706.2|469
1609241090000|2020-12-29 11:24:50|1706.8|1706.4|1706.8|1706.2|1707|1706.6|1706.6|1706.2|347
1609241100000|2020-12-29 11:25:00|1706.6||1706.6||1706.8||1706.6||0
1609241110000|2020-12-29 11:25:10|1706.8||1706.8||1706.8||1706.6||0
1609241120000|2020-12-29 11:25:20|1707|1706.4|1707.2|1707|1707.6|1707.4|1707|1706.4|1570
1609241130000|2020-12-29 11:25:30|1707.4|1707.2|1708|1707.6|1708|1707.6|1707.4|1707.2|0
1609241140000|2020-12-29 11:25:40|1708.2|1707.8|1708.6|1708.2|1709|1708.4|1708.2|1707.6|171
1609241150000|2020-12-29 11:25:50|1708.4|1708.4|1708.8|1708.4|1708.8|1708.4|1708.4|1708.4|0
1609241160000|2020-12-29 11:26:00|1708.6|1708.2|1708.4|1708.2|1708.6|1708.2|1708.4|1708.2|1012
1609241170000|2020-12-29 11:26:10|1708.8|1708.4|1708.4|1708.2|1708.8|1708.4|1708.4|1708.2|303
1609241180000|2020-12-29 11:26:20|1708.2|1708|1708.4|1708|1708.4|1708|1708|1707.6|125
1609241190000|2020-12-29 11:26:30|1708.2|1707.8|1708|1707.6|1708.4|1708|1707.8|1707.6|2
1609241200000|2020-12-29 11:26:40|1707.8|1707.4|1707.8|1707.4|1707.8|1707.4|1707.6|1707|0
1609241210000|2020-12-29 11:26:50|1707.6||1707.6||1707.6||1707.6||495
1609241220000|2020-12-29 11:27:00|1707.4|1707|1707.8|1707.2|1708|1707.2|1707.2|1707|233
1609241230000|2020-12-29 11:27:10|1707.6||1708||1708||1707.6||0
1609241240000|2020-12-29 11:27:20|1707.8|1707.4|1708|1707.6|1708|1707.6|1707.8|1707.4|0
1609241250000|2020-12-29 11:27:30|1707.8|1707.8|1708|1707.8|1708|1707.8|1707.8|1707.8|0
1609241260000|2020-12-29 11:27:40|1708.2|1708|1708.2|1707.8|1708.2|1708|1708|1707.8|54
1609241270000|2020-12-29 11:27:50|1708|1707.6|1708|1707.6|1708|1707.6|1708|1707.6|207
1609241280000|2020-12-29 11:28:00|1708.2|1707.8|1708.2|1707.8|1708.4|1708.2|1708.2|1707.8|1862
1609241290000|2020-12-29 11:28:10|1708.4|1707.6|1708.4|1707.8|1708.4|1707.8|1708.2|1707.6|0
1609241300000|2020-12-29 11:28:20|1708.2|1707.6|1707.8|1707.6|1708.2|1707.6|1707.8|1707.6|611
1609241310000|2020-12-29 11:28:30|1707.6|1707.4|1707.2|1706.6|1707.8|1707.4|1707|1706.6|522
1609241320000|2020-12-29 11:28:40|1707|1706.8|1707|1706.6|1707.2|1707|1707|1706.6|756
1609241340000|2020-12-29 11:29:00|1706.8|1706.4|1706.8|1706.2|1706.8|1706.4|1706.8|1706.2|0
1609241350000|2020-12-29 11:29:10|1707|1706.4|1707.4|1706.6|1707.4|1706.8|1707|1706.4|82
1609241360000|2020-12-29 11:29:20|1707.2|1706.8|1707.4|1706.8|1707.4|1706.8|1707|1706.6|600
1609241370000|2020-12-29 11:29:30|1707.6|1707|1707|1706.6|1707.6|1707.2|1707|1706.6|146
1609241380000|2020-12-29 11:29:40|1707.2|1706.8|1708|1707.6|1708|1707.6|1707.2|1706.6|800
1609241390000|2020-12-29 11:29:50|1707.8|1707.4|1708|1707.6|1708|1707.6|1707.8|1707.2|600
1609241400000|2020-12-29 11:30:00|1707.8|1707.4|1707.6|1707.2|1707.8|1707.4|1707.2|1706.8|548
1609241410000|2020-12-29 11:30:10|1707.4|1707|1707.4|1706.8|1707.4|1707|1707.4|1706.8|12
1609241440000|2020-12-29 11:30:40|1707.2||1707||1707.2||1707||0
1609241450000|2020-12-29 11:30:50|1706.8|1706.6|1707.4|1706.8|1707.4|1706.8|1706.4|1705.8|2240
1609241460000|2020-12-29 11:31:00|1707.2|1706.6|1706.8|1706.4|1707.4|1706.6|1706.8|1706.4|400
1609241470000|2020-12-29 11:31:10|1707||1706.8||1707||1706.8||0
1609241480000|2020-12-29 11:31:20|1707||1706.8||1707||1706.8||0
1609241490000|2020-12-29 11:31:30|1707|1706.2|1706.2|1705.6|1707|1706.4|1706.2|1705.6|739
1609241500000|2020-12-29 11:31:40|1706|1705.8|1706.2|1705.6|1706.2|1705.8|1706|1705.6|603
1609241510000|2020-12-29 11:31:50|1706||1706||1706||1706||0
1609241520000|2020-12-29 11:32:00|1706.2|1705.8|1707|1706.4|1707.2|1706.8|1706.2|1705.8|1366
1609241530000|2020-12-29 11:32:10|1707.2|1706.6|1707.2|1706.8|1707.4|1707|1707.2|1706.6|911
1609241550000|2020-12-29 11:32:30|1707|1706.6|1708.2|1707.8|1708.2|1707.8|1707|1706.4|4489
1609241560000|2020-12-29 11:32:40|1708.4|1708|1709.2|1708.8|1709.2|1708.8|1708.4|1707.8|1470
1609241570000|2020-12-29 11:32:50|1709|1708.6|1709.4|1709|1709.6|1709.2|1708.6|1708.4|1054
1609241580000|2020-12-29 11:33:00|1709.2|1708.8|1709|1708.6|1709.4|1709|1709|1708.6|0
1609241600000|2020-12-29 11:33:20|1709.2||1708.8||1709.2||1708.8||406
1609241610000|2020-12-29 11:33:30|1709|1708.8|1709.2|1708.8|1709.6|1709.2|1709|1708.8|430
1609241620000|2020-12-29 11:33:40|1709.6|1709|1708.8|1708.6|1709.6|1709.2|1708.8|1708.6|104
1609241630000|2020-12-29 11:33:50|1709||1709||1709||1709||0
1609241640000|2020-12-29 11:34:00|1709.2|1708.8|1709.2|1708.8|1709.2|1708.8|1709.2|1708.6|0
1609241650000|2020-12-29 11:34:10|1709|1708.6|1708.6|1708.2|1709|1708.8|1708.6|1708.2|641
1609241660000|2020-12-29 11:34:20|1708.4|1708|1708.4|1707.8|1708.4|1708|1708.4|1707.8|0
1609241670000|2020-12-29 11:34:30|1708.2|1707.6|1709|1708.6|1709|1708.6|1708|1707.6|2957
1609241680000|2020-12-29 11:34:40|1708.8|1708.8|1709|1708.8|1709|1708.8|1708.8|1708.8|0
1609241690000|2020-12-29 11:34:50|1708.8|1708.6|1708.2|1707.8|1708.8|1708.6|1708.2|1707.8|839
1609241700000|2020-12-29 11:35:00|1708.4|1708|1708.8|1708.2|1708.8|1708.4|1708.4|1708|1461
1609241710000|2020-12-29 11:35:10|||||||||250
1609241720000|2020-12-29 11:35:20|1709|1708.4|1709.6|1709|1709.8|1709.2|1709|1708.4|1197
1609241730000|2020-12-29 11:35:30|1709.8|1709.2|1709.8|1709.4|1710|1709.4|1709.8|1709.2|613
1609241740000|2020-12-29 11:35:40|1709.6|1709.2|1709.4|1709|1709.6|1709.2|1709.2|1709|1398
1609241750000|2020-12-29 11:35:50|1709.6|1709.2|1709.8|1709.2|1709.8|1709.4|1709.4|1709.2|719
1609241760000|2020-12-29 11:36:00|1709.6|1709.4|1710|1709.4|1710|1709.4|1709.4|1709.4|400
1609241770000|2020-12-29 11:36:10|1709.8|1709.6|1709.8|1709.4|1710|1709.8|1709.8|1709.4|636
1609241780000|2020-12-29 11:36:20|1710|1709.6|1710.6|1710.2|1710.6|1710.2|1710|1709.6|1568
1609241790000|2020-12-29 11:36:30|1710.4|1710|1710.6|1710.2|1710.6|1710.2|1710.2|1710|1296
1609241800000|2020-12-29 11:36:40|1710|1710|1709.8|1709.4|1710|1710|1709.8|1709.2|475
1609241810000|2020-12-29 11:36:50|1710|1709.8|1709.6|1709|1710.2|1709.8|1709.6|1709|1532
1609241820000|2020-12-29 11:37:00|1709.4|1708.8|1709.2|1708.6|1709.6|1709|1709|1708.6|655
1609241830000|2020-12-29 11:37:10|1709.4|1708.8|1709.6|1709|1709.6|1709|1709.4|1708.8|600
1609241840000|2020-12-29 11:37:20|1709.8|1709.2|1710|1709.6|1710|1709.6|1709.8|1709.2|0
1609241850000|2020-12-29 11:37:30|1709.8|1709.2|1710|1709.6|1710|1709.6|1709.6|1709|2179
1609241860000|2020-12-29 11:37:40|1709.8|1709.4|1709.2|1709|1709.8|1709.4|1709.2|1709|165
1609241870000|2020-12-29 11:37:50|1709.4|1709.2|1710|1709.6|1710|1709.6|1709.4|1709.2|885
1609241880000|2020-12-29 11:38:00|1709.8||1710||1710||1709.8||0
1609241890000|2020-12-29 11:38:10|1709.8|1709.4|1709.8|1709.2|1710|1709.4|1709.4|1709.2|1204
1609241900000|2020-12-29 11:38:20|1709.6|1709|1709.4|1709|1709.6|1709.2|1709.4|1709|486
1609241910000|2020-12-29 11:38:30|1709.6|1709.2|1709.8|1709.2|1710|1709.6|1709.6|1709.2|84
1609241920000|2020-12-29 11:38:40|1710|1709.4|1710|1709.6|1710|1709.6|1709.8|1709.2|400
1609241930000|2020-12-29 11:38:50|1710.2|1709.8|1710.2|1709.8|1710.6|1710|1710|1709.8|182
1609241950000|2020-12-29 11:39:10|1710|1709.6|1709.6|1709.2|1710.2|1709.6|1709.6|1709.2|1299
1609241960000|2020-12-29 11:39:20|1709.8|1709.4|1709.8|1709.2|1710|1709.6|1709.8|1709.2|453
1609241980000|2020-12-29 11:39:40|1709.6||1709.6||1709.6||1709.6||0
1609241990000|2020-12-29 11:39:50|1709.4|1709|1709|1708.6|1709.4|1709|1708.6|1708.2|641
1609242000000|2020-12-29 11:40:00|1709.2|1708.4|1709.4|1709|1709.4|1709|1709|1708.4|0
1609242010000|2020-12-29 11:40:10|1709.6|1709.2|1709.6|1709.2|1709.6|1709.4|1709.2|1709|583
1609242030000|2020-12-29 11:40:30|1709.4|1709|1709|1708.6|1709.4|1709|1709|1708.6|244
1609242050000|2020-12-29 11:40:50|1709.2|1708.8|1709|1708.6|1709.4|1708.8|1709|1708.4|500
1609242060000|2020-12-29 11:41:00|1708.8|1708.4|1709|1708.6|1709|1708.6|1708.8|1708.2|0
1609242070000|2020-12-29 11:41:10|1709.2|1708.4|1709.6|1709.4|1709.6|1709.4|1709.2|1708.4|658
1609242080000|2020-12-29 11:41:20|1709.4|1709.2|1709.6|1709|1709.6|1709.2|1709.4|1709|0
1609242090000|2020-12-29 11:41:30|1709.4|1709.2|1709.2|1708.6|1709.4|1709.4|1709|1708.6|453
1609242100000|2020-12-29 11:41:40|1709|1708.8|1709.4|1709|1709.4|1709|1709|1708.8|0
1609242110000|2020-12-29 11:41:50|1709.6||1709.4||1709.6||1709.4||0
1609242120000|2020-12-29 11:42:00|1709.6||1709.4||1709.6||1709.4||0
1609242130000|2020-12-29 11:42:10|1709.6||1709.4||1709.6||1709.4||0
1609242140000|2020-12-29 11:42:20|1709.2|1708.8|1709.2|1708.8|1709.4|1708.8|1708.6|1708.4|853
1609242150000|2020-12-29 11:42:30|1709.4|1709|1709.6|1709.4|1709.8|1709.6|1709.4|1709|962
1609242160000|2020-12-29 11:42:40|1709.4|1709.2|1709.4|1708.8|1709.6|1709.2|1709.2|1708.8|1062
1609242170000|2020-12-29 11:42:50|1709.6|1709|1709.6|1709.2|1709.6|1709.2|1709.4|1709|10
1609242180000|2020-12-29 11:43:00|1709.4|1709|1709.2|1708.8|1709.6|1709.2|1709.2|1708.8|511
1609242190000|2020-12-29 11:43:10|1709.6|1709|1709.2|1708.8|1709.6|1709|1709.2|1708.8|200
1609242200000|2020-12-29 11:43:20|1709.4||1709.2||1709.4||1709.2||0
1609242210000|2020-12-29 11:43:30|1709.4|1709|1709.2|1708.8|1709.4|1709|1709.2|1708.8|0
1609242220000|2020-12-29 11:43:40|1709|1708.6|1708.6|1708.2|1709|1708.6|1708.4|1708.2|1551
1609242230000|2020-12-29 11:43:50|1708.4|1708|1708.6|1708.2|1708.6|1708.2|1708.4|1708|76
1609242250000|2020-12-29 11:44:10|1708.4|1708|1707.8|1707.2|1708.4|1708|1707.8|1707.2|185
1609242260000|2020-12-29 11:44:20|1707.6||1707.8||1707.8||1707.6||0
1609242270000|2020-12-29 11:44:30|1707.6|1707.4|1708.2|1707.6|1708.2|1707.6|1707.6|1707.2|756
1609242280000|2020-12-29 11:44:40|1708|1707.8|1708|1707.8|1708|1707.8|1708|1707.8|0
1609242290000|2020-12-29 11:44:50|1708.2|1708|1708.6|1708|1708.6|1708.2|1708.2|1708|292
1609242300000|2020-12-29 11:45:00|1708.4|1708.2|1708.6|1708.4|1708.6|1708.4|1708.4|1708.2|57
1609242310000|2020-12-29 11:45:10|1708.4|1708.2|1708.2|1707.6|1708.6|1708.2|1708|1707.6|80
1609242320000|2020-12-29 11:45:20|1708.4|1707.8|1708.4|1708|1708.6|1708|1708.2|1707.8|0
1609242330000|2020-12-29 11:45:30|1708.6||1708.4||1708.6||1708.4||0
1609242340000|2020-12-29 11:45:40|1708.6|1708.2|1708.8|1708.4|1709|1708.6|1708.6|1708.2|302
1609242350000|2020-12-29 11:45:50|1708.6||1708.6||1708.8||1708.6||0
1609242360000|2020-12-29 11:46:00|1708.8||1708.6||1708.8||1708.6||0
1609242370000|2020-12-29 11:46:10|1708.8|1708.6|1708.6|1708.4|1708.8|1708.6|1708.6|1708.4|162
1609242380000|2020-12-29 11:46:20|1708.4|1708.2|1708.6|1708|1708.6|1708.2|1708.2|1707.6|405
1609242390000|2020-12-29 11:46:30|1708.4|1707.8|1708.2|1707.8|1708.4|1707.8|1708.2|1707.8|0
1609242400000|2020-12-29 11:46:40|1708.4|1708|1708.2|1708|1708.6|1708|1708.2|1708|0
1609242410000|2020-12-29 11:46:50|1708|1707.8|1707.8|1707.4|1708|1708|1707.6|1707.2|32
1609242420000|2020-12-29 11:47:00|1707.6|1707.2|1707.8|1707.2|1707.8|1707.2|1707.6|1707.2|0
1609242430000|2020-12-29 11:47:10||1707.4||1707.6||1707.6||1707.4|0
1609242440000|2020-12-29 11:47:20||1707.4||1707.6||1707.6||1707.4|205
1609242450000|2020-12-29 11:47:30|1707.6|1707.4|1708.2|1708|1708.4|1708|1707.6|1707.4|893
1609242460000|2020-12-29 11:47:40|1708.4|1707.8|1708.4|1708|1708.8|1708.4|1708|1707.8|1524
1609242470000|2020-12-29 11:47:50|1708.6|1708.2|1708.8|1708.4|1708.8|1708.4|1708.6|1708.2|0
1609242480000|2020-12-29 11:48:00||1708.2||1708.2||1708.4||1708.2|0
1609242490000|2020-12-29 11:48:10||1708.4||1708.2||1708.4||1708.2|150
1609242500000|2020-12-29 11:48:20|1709.2|1708.4|1709.6|1709|1709.6|1709|1709|1708.4|777
1609242510000|2020-12-29 11:48:30|1709.4|1709.2|1710.2|1710|1710.2|1710|1709.2|1709|934
1609242520000|2020-12-29 11:48:40|1710.4|1710.2|1710.6|1710.2|1710.8|1710.4|1710.2|1710|124
1609242530000|2020-12-29 11:48:50|1710.8|1710.4|1711|1710.6|1711|1710.6|1710.8|1710.4|515
1609242540000|2020-12-29 11:49:00|1710.8|1710.2|1710.4|1710|1710.8|1710.2|1710|1709.6|1662
1609242550000|2020-12-29 11:49:10|1710.2|1709.8|1710|1709.6|1710.2|1710|1710|1709.6|276
1609242560000|2020-12-29 11:49:20|1710.2|1709.4|1710|1709.2|1710.2|1709.6|1709.6|1709.2|0
1609242570000|2020-12-29 11:49:30|1709.8|1709.4|1709.6|1709.2|1710|1709.6|1709.6|1709.2|53
1609242580000|2020-12-29 11:49:40|1709.8||1709.6||1709.8||1709.6||0
1609242590000|2020-12-29 11:49:50|1709.8|1709.4|1710.4|1710|1710.4|1710|1709.8|1709.4|1278
1609242600000|2020-12-29 11:50:00|1710.2|1709.8|1709.8|1709.2|1710.2|1709.8|1709.8|1709.2|73
1609242610000|2020-12-29 11:50:10||1709.4||1709.6||1709.6||1709.4|492
1609242630000|2020-12-29 11:50:30|1710|1709.8|1710|1709.8|1710.2|1709.8|1710|1709.8|141
1609242640000|2020-12-29 11:50:40|1709.8|1709.6|1709.8|1709.2|1710|1709.6|1709.6|1709.2|437
1609242650000|2020-12-29 11:50:50|1709.6|1709.4|1709.6|1709.2|1710|1709.4|1709.6|1709.2|0
1609242660000|2020-12-29 11:51:00|1709.8|1709.4|1710|1709.6|1710|1709.6|1709.8|1709.4|0
1609242670000|2020-12-29 11:51:10|1710.2|1709.8|1710|1709.6|1710.4|1710|1710|1709.6|384
1609242680000|2020-12-29 11:51:20|1710.2|1709.8|1710.2|1710|1710.4|1710|1710.2|1709.8|552
1609242700000|2020-12-29 11:51:40|1710.4|1710.2|1710.4|1710|1710.6|1710.2|1710.4|1710|45
1609242710000|2020-12-29 11:51:50|1710.6|1710.2|1711.6|1711.2|1711.8|1711.2|1710.6|1710|1222
1609242720000|2020-12-29 11:52:00|||||||||458
1609242740000|2020-12-29 11:52:20|1711.8|1711.4|1711.8|1711.6|1711.8|1711.6|1711.8|1711.4|119
1609242770000|2020-12-29 11:52:50|1711.6|1711.2|1711.6|1711.2|1711.8|1711.2|1711.4|1710.8|231
1609242780000|2020-12-29 11:53:00|1711.4|1711|1711.2|1710.8|1711.6|1711|1711.2|1710.8|205
1609242800000|2020-12-29 11:53:20|1711|1710.6|1710.6|1710|1711|1710.6|1710.2|1710|1534
1609242810000|2020-12-29 11:53:30|1710.4|1709.8|1709.8|1709.4|1710.4|1709.8|1709.8|1709.4|314
1609242820000|2020-12-29 11:53:40|1710.2|1709.6|1710.2|1709.6|1710.2|1709.8|1710|1709.6|0
1609242830000|2020-12-29 11:53:50|1710.4|1709.8|1710.4|1710.2|1710.6|1710.4|1710.2|1709.6|1658
1609242840000|2020-12-29 11:54:00|1710.6|1710.4|1710.4|1710|1710.8|1710.4|1710.4|1710|215
1609242850000|2020-12-29 11:54:10|1710.6|1710.2|1710.4|1710|1710.6|1710.4|1710.4|1710|205
1609242860000|2020-12-29 11:54:20|1710.2|1709.6|1710|1709.6|1710.2|1709.8|1710|1709.6|178
1609242870000|2020-12-29 11:54:30|1710.2|1709.8|1710.4|1710|1710.4|1710|1710.2|1709.8|62
1609242880000|2020-12-29 11:54:40|1710.2|1709.8|1710|1709.6|1710.4|1710|1710|1709.6|0
1609242890000|2020-12-29 11:54:50|1710.2|1709.8|1710.4|1710|1710.4|1710.2|1710.2|1709.8|814
1609242900000|2020-12-29 11:55:00|1710.2|1709.8|1710.4|1709.8|1710.4|1709.8|1710|1709.8|291
1609242910000|2020-12-29 11:55:10|1710.2|1710|1710.4|1709.8|1710.4|1710|1710|1709.8|0
1609242920000|2020-12-29 11:55:20|1710.6|1710|1710.8|1710.2|1710.8|1710.2|1710.6|1710|1270
1609242930000|2020-12-29 11:55:30|1710.6||1710.6||1710.8||1710.6||0
1609242940000|2020-12-29 11:55:40|1710.4|1710|1710.6|1710.2|1710.6|1710.2|1710.4|1709.8|0
1609242950000|2020-12-29 11:55:50|1710.4|1710|1710.8|1710.4|1710.8|1710.4|1710.2|1709.8|0
1609242960000|2020-12-29 11:56:00|1710.6|1710.2|1710.8|1710.4|1710.8|1710.4|1710.6|1710.2|0
1609242970000|2020-12-29 11:56:10|1711|1710.6|1711.2|1710.8|1711.2|1710.8|1711|1710.4|460
1609242980000|2020-12-29 11:56:20|1711|1710.6|1711.2|1710.8|1711.2|1710.8|1710.8|1710.6|1078
1609242990000|2020-12-29 11:56:30|1711.4|1711|1711.4|1710.8|1711.6|1711.2|1711.4|1710.8|290
1609243000000|2020-12-29 11:56:40|1711.2|1711|1711.4|1711.2|1711.6|1711.2|1711.2|1711|931
1609243010000|2020-12-29 11:56:50|1711.2|1710.8|1711|1710.6|1711.2|1710.8|1711|1710.6|250
1609243020000|2020-12-29 11:57:00|1711.2|1710.8|1711.2|1710.8|1711.2|1711|1711.2|1710.8|371
1609243030000|2020-12-29 11:57:10|1711|1710.6|1711|1710.8|1711|1710.8|1711|1710.6|0
1609243040000|2020-12-29 11:57:20||1710.6||1710.8||1710.8||1710.6|21
1609243060000|2020-12-29 11:57:40|1710.8|1710.6|1711|1710.6|1711|1710.6|1710.8|1710.6|1490
1609243070000|2020-12-29 11:57:50|1710.8||1710.8||1711||1710.8||0
1609243080000|2020-12-29 11:58:00|1711|1710.4|1710.6|1710.4|1711|1710.4|1710.6|1710.4|129
1609243090000|2020-12-29 11:58:10|1710.4|1710.2|1710.4|1710|1710.6|1710.4|1710.4|1710|523
1609243100000|2020-12-29 11:58:20|1710.2|1709.8|1710|1709.6|1710.2|1709.8|1710|1709.4|1079
1609243110000|2020-12-29 11:58:30|1710.2|1709.8|1709.8|1709.6|1710.2|1709.8|1709.8|1709.6|0
1609243120000|2020-12-29 11:58:40|1710.2|1710|1710|1709.6|1710.4|1710|1710|1709.6|680
1609243130000|2020-12-29 11:58:50|1710.2|1709.8|1710.4|1710|1710.4|1710|1710|1709.8|25
1609243140000|2020-12-29 11:59:00|1710.6|1710.2|1710.8|1710.4|1710.8|1710.4|1710.6|1710.2|53
1609243160000|2020-12-29 11:59:20|1711|1710.6|1712|1711.8|1712|1711.8|1711|1710.6|1191
1609243170000|2020-12-29 11:59:30|1712.2|1712|1712.2|1712|1712.4|1712|1712.2|1711.8|1169
1609243180000|2020-12-29 11:59:40|1712|1711.8|1712|1711.4|1712.2|1711.8|1711.8|1711.4|403
1609243190000|2020-12-29 11:59:50|1712.2|1711.6|1712.6|1712.2|1712.6|1712.2|1712.2|1711.6|623
1609243200000|2020-12-29 12:00:00|1712.8|1712.4|1712.6|1712.2|1713|1712.6|1712.6|1712.2|1227
1609243210000|2020-12-29 12:00:10|1712.4|1712.4|1712.4|1711.8|1712.4|1712.4|1712|1711.8|1772
1609243220000|2020-12-29 12:00:20|1712.6|1712|1712.6|1712.4|1712.6|1712.4|1712.4|1712|0
1609243230000|2020-12-29 12:00:30|1712.4|1712|1712.4|1711.8|1712.6|1712.4|1712.2|1711.8|677
1609243240000|2020-12-29 12:00:40|1712.2|1712|1712.4|1712|1712.4|1712|1712.2|1712|0
1609243250000|2020-12-29 12:00:50|1712.6|1712.2|1712.2|1711.8|1712.6|1712.2|1712.2|1711.8|459
1609243260000|2020-12-29 12:01:00|1712||1712||1712||1712||0
1609243270000|2020-12-29 12:01:10|1711.8|1711.6|1712.2|1711.8|1712.2|1711.8|1711.8|1711.6|646
1609243280000|2020-12-29 12:01:20|1712|1712|1712.2|1711.8|1712.4|1712|1712|1711.8|53
1609243290000|2020-12-29 12:01:30|1712|1711.6|1712.2|1711.6|1712.2|1711.8|1711.8|1711.6|315
1609243300000|2020-12-29 12:01:40|1712|1711|1711.6|1711|1712|1711.2|1711.4|1711|0
1609243310000|2020-12-29 12:01:50|1711.8|1711.2|1711.6|1711.2|1711.8|1711.2|1711.4|1711|0
1609243320000|2020-12-29 12:02:00|1711.8|1711.4|1711.6|1711.2|1711.8|1711.4|1711.4|1711.2|205
1609243350000|2020-12-29 12:02:30|1711.4|1711|1710.6|1710.4|1711.4|1711|1710.6|1710.4|247
1609243370000|2020-12-29 12:02:50|1710.4|1710.2|1711.2|1710.8|1711.6|1711.2|1710.4|1709.8|4606
1609243380000|2020-12-29 12:03:00|1711.6|1711|1711.4|1710.8|1711.6|1711.2|1711.2|1710.8|1159
1609243390000|2020-12-29 12:03:10|1711.2|1710.6|1711|1710.4|1711.4|1710.6|1710.8|1710.4|3478
1609243400000|2020-12-29 12:03:20|1711.2|1710.6|1711.4|1710.8|1711.4|1710.8|1711.2|1710.6|0
1609243410000|2020-12-29 12:03:30|1711.2|1711|1711.2|1710.8|1711.4|1711|1711.2|1710.8|345
1609243420000|2020-12-29 12:03:40|1711.4||1711.2||1711.4||1711.2||0
1609243440000|2020-12-29 12:04:00|1711|1710.6|1710.8|1710.6|1711|1710.6|1710.8|1710.6|0
1609243450000|2020-12-29 12:04:10|1710.6|1710.4|1710.6|1710.4|1710.6|1710.4|1710.6|1710.4|125
1609243460000|2020-12-29 12:04:20|1710.8|1710.2|1710.8|1710.4|1710.8|1710.4|1710.4|1710.2|190
1609243470000|2020-12-29 12:04:30|1711|1710.6|1711|1710.8|1711.2|1710.8|1710.8|1710.4|205
1609243480000|2020-12-29 12:04:40|1710.8|1710.6|1710.8|1710.4|1710.8|1710.6|1710.8|1710.4|114
1609243490000|2020-12-29 12:04:50|1710.6|1710.2|1711.2|1710.8|1711.4|1710.8|1710.6|1710.2|390
1609243500000|2020-12-29 12:05:00|1711|1711|1711.4|1711.2|1711.4|1711.2|1711|1711|553
1609243510000|2020-12-29 12:05:10|1711.2|1711|1711.2|1710.8|1711.4|1711|1711|1710.6|1027
1609243520000|2020-12-29 12:05:20|1711|1710.6|1711.2|1710.8|1711.2|1710.8|1711|1710.6|0
1609243530000|2020-12-29 12:05:30|1711|1710.6|1711|1710.4|1711|1710.6|1710.8|1710.4|0
1609243540000|2020-12-29 12:05:40|1711.2|1710.6|1711|1710.4|1711.2|1710.8|1710.8|1710.4|0
1609243550000|2020-12-29 12:05:50|1710.8||1711||1711||1710.8||0
1609243560000|2020-12-29 12:06:00|1711.2|1710.6|1711.4|1710.8|1711.4|1710.8|1711.2|1710.4|0
1609243570000|2020-12-29 12:06:10|1711.2||1711.2||1711.4||1711.2||0
1609243580000|2020-12-29 12:06:20|1711.4|1711|1712|1711.6|1712|1711.6|1711.4|1710.8|877
1609243590000|2020-12-29 12:06:30|1711.8|1711.4|1711.6|1711.2|1711.8|1711.6|1711.6|1711.2|374
1609243600000|2020-12-29 12:06:40|1711.4|1711.4|1711.2|1710.8|1711.4|1711.4|1711.2|1710.8|578
1609243620000|2020-12-29 12:07:00|1711.4|1711|1712.2|1712|1712.4|1712|1711.4|1711|1470
1609243640000|2020-12-29 12:07:20|1712.4|1712.2|1712.6|1712.4|1712.6|1712.4|1712.4|1712.2|150
1609243650000|2020-12-29 12:07:30|1712.8|1712.2|1712.8|1712.4|1712.8|1712.4|1712.8|1712|0
1609243660000|2020-12-29 12:07:40|1712.6|1712.2|1712.8|1712.4|1712.8|1712.4|1712.6|1712.2|0
1609243670000|2020-12-29 12:07:50|1712.6|1712.2|1712.8|1712.4|1712.8|1712.4|1712.6|1712|0
1609243680000|2020-12-29 12:08:00|1712.6|1712.2|1712.8|1712.4|1712.8|1712.4|1712.4|1712|227
1609243690000|2020-12-29 12:08:10|1712.6|1712.2|1713|1712.4|1713|1712.4|1712.6|1712.2|0
1609243700000|2020-12-29 12:08:20|1712.8|1712.6|1713|1712.6|1713|1712.6|1712.8|1712.6|0
1609243710000|2020-12-29 12:08:30|1712.8||1712.8||1713||1712.8||0
1609243720000|2020-12-29 12:08:40|1713|1712.4|1713|1712.4|1713|1712.4|1713|1712.4|262
1609243730000|2020-12-29 12:08:50|1712.8||1712.8||1712.8||1712.8||0
1609243780000|2020-12-29 12:09:40|1712.6|1712.2|1712.6|1712|1712.8|1712.4|1712.4|1711.8|637
1609243790000|2020-12-29 12:09:50|1712.4|1712.2|1712.4|1712|1712.6|1712.4|1712.4|1712|0
1609243820000|2020-12-29 12:10:20|||||||||25
1609243830000|2020-12-29 12:10:30|1712.6|1712.2|1712.8|1712.4|1712.8|1712.4|1712.4|1712|905
1609243840000|2020-12-29 12:10:40|1712.6|1712.2|1712.6|1712.4|1712.8|1712.4|1712.4|1712|34
1609243850000|2020-12-29 12:10:50|1712.8|1712.2|1712.6|1712|1712.8|1712.2|1712.6|1712|2
1609243860000|2020-12-29 12:11:00|1712.4|1712.2|1711.4|1710.8|1712.6|1712.4|1711|1710.4|1636
1609243870000|2020-12-29 12:11:10|1711.6|1711|1711.6|1711.2|1711.8|1711.2|1711.6|1711|0
1609243880000|2020-12-29 12:11:20|1711.8|1711.4|1712|1711.6|1712|1711.6|1711.6|1711.4|257
1609243890000|2020-12-29 12:11:30|1711.8|1711.2|1711.6|1711.2|1712|1711.2|1711.6|1711.2|798
1609243900000|2020-12-29 12:11:40|1711.8|1711.4|1711.6|1711.2|1711.8|1711.4|1711.6|1711.2|2439
1609243910000|2020-12-29 12:11:50|1711.4|1711|1711.4|1711|1711.4|1711|1711.4|1711|0
1609243920000|2020-12-29 12:12:00|1711.6|1711.2|1712.8|1712.4|1713|1712.6|1711.6|1711.2|1793
1609243930000|2020-12-29 12:12:10|1713|1712.6|1713|1712.4|1713|1712.6|1712.8|1712.4|200
1609243940000|2020-12-29 12:12:20||1712.6||1712.4||1712.8||1712.4|33
1609243950000|2020-12-29 12:12:30|1712.8||1713||1713||1712.8||2
1609243960000|2020-12-29 12:12:40|1713.2|1712.6|1713.4|1712.8|1713.6|1713.2|1713|1712.6|1091
1609243970000|2020-12-29 12:12:50||1713||1713||1713||1713|21
1609243980000|2020-12-29 12:13:00|1713.2|1712.8|1713|1712.4|1713.2|1712.8|1712.8|1712.4|613
1609243990000|2020-12-29 12:13:10|1712.8||1713||1713||1712.8||0
1609244000000|2020-12-29 12:13:20|1712.8||1713||1713||1712.8||0
1609244010000|2020-12-29 12:13:30|1712.8||1712.8||1712.8||1712.8||500
1609244020000|2020-12-29 12:13:40|1713||1712.8||1713||1712.8||5
1609244030000|2020-12-29 12:13:50|1713|1712.6|1713|1712.8|1713|1712.8|1712.8|1712.6|668
1609244040000|2020-12-29 12:14:00|1712.8|1712.4|1712.8|1712.6|1712.8|1712.6|1712.8|1712.4|205
1609244050000|2020-12-29 12:14:10||1712.4||1712.4||1712.4||1712.4|0
1609244070000|2020-12-29 12:14:30|1713|1712.6|1713|1712.4|1713|1712.8|1713|1712.4|1081
1609244080000|2020-12-29 12:14:40|1712.8|1712.6|1713|1712.4|1713|1712.6|1712.8|1712.4|524
1609244090000|2020-12-29 12:14:50|1713.2|1712.6|1714|1713.6|1714|1713.6|1713.2|1712.4|1455
1609244100000|2020-12-29 12:15:00|1713.8|1713.4|1714|1713.6|1714.2|1713.6|1713.6|1713.2|1070
1609244110000|2020-12-29 12:15:10|1713.8|1713.2|1713.8|1713.2|1713.8|1713.2|1713.4|1713|534
1609244120000|2020-12-29 12:15:20|1713.6||1713.8||1713.8||1713.6||1
1609244140000|2020-12-29 12:15:40|1713.6|1713|1712.6|1712.4|1713.6|1713|1712.4|1712.2|583
1609244150000|2020-12-29 12:15:50|1713|1712.6|1712.8|1712.4|1713|1712.6|1712.6|1712.2|1340
1609244160000|2020-12-29 12:16:00|1712.6|1712.2|1712.6|1712.2|1713|1712.4|1712.6|1712.2|387
1609244170000|2020-12-29 12:16:10|1712.4|1712.4|1712.6|1712.4|1712.6|1712.4|1712.4|1712.2|136
1609244180000|2020-12-29 12:16:20|1712.8|1712.6|1713|1712.4|1713|1712.6|1712.8|1712.4|1
1609244190000|2020-12-29 12:16:30|1712.8||1712.8||1712.8||1712.8||0
1609244200000|2020-12-29 12:16:40|1713|1712.6|1713.4|1712.8|1713.4|1712.8|1713|1712.6|1718
1609244210000|2020-12-29 12:16:50||1713||1712.8||1713||1712.8|99
1609244220000|2020-12-29 12:17:00|||||||||1
1609244230000|2020-12-29 12:17:10|1713.2||1713||1713.2||1713||0
1609244240000|2020-12-29 12:17:20|1712.8|1712.6|1712.6|1712|1712.8|1712.6|1712.4|1712|2520
1609244250000|2020-12-29 12:17:30|1712.8|1712.2|1712.8|1712.4|1712.8|1712.4|1712.8|1712.2|146
1609244270000|2020-12-29 12:17:50|1713|1712.6|1713.4|1712.8|1713.6|1713.2|1713|1712.6|456
1609244280000|2020-12-29 12:18:00|1713.2|1712.6|1713.2|1712.8|1713.4|1712.8|1712.8|1712.4|1145
1609244290000|2020-12-29 12:18:10|1713|1712.6|1713|1712.4|1713|1712.6|1713|1712.4|0
1609244300000|2020-12-29 12:18:20|1713.2|1712.6|1713.2|1712.8|1713.2|1712.8|1713|1712.6|0
1609244310000|2020-12-29 12:18:30|1713|1712.6|1713.4|1712.8|1713.4|1712.8|1713|1712.4|1000
1609244320000|2020-12-29 12:18:40|1713.6|1713|1713.8|1713.4|1713.8|1713.4|1713.6|1713|2
1609244330000|2020-12-29 12:18:50|1714|1713.6|1713.8|1713.4|1714|1713.6|1713.2|1712.8|1110
1609244340000|2020-12-29 12:19:00|1713.6|1713.2|1713.4|1712.8|1713.8|1713.2|1713.2|1712.8|281
1609244350000|2020-12-29 12:19:10||1713||1712.8||1713||1712.8|0
1609244360000|2020-12-29 12:19:20|1713.6|1713|1713.4|1713|1713.6|1713.2|1713.4|1713|0
1609244370000|2020-12-29 12:19:30|1713.6|1713.2|1713.8|1713.2|1713.8|1713.4|1713.6|1713.2|0
1609244390000|2020-12-29 12:19:50|1714|1713.4|1714|1713.6|1714|1713.8|1714|1713.4|217
1609244400000|2020-12-29 12:20:00|1713.8|1713.8|1714|1713.6|1714|1713.8|1713.8|1713.6|609
1609244410000|2020-12-29 12:20:10|||||||||106
1609244420000|2020-12-29 12:20:20|1714.2|1713.8|1714.4|1714.2|1714.4|1714.2|1714.2|1713.8|459
1609244430000|2020-12-29 12:20:30|1714.6|1714.4|1714|1713.6|1714.6|1714.4|1714|1713.6|754
1609244440000|2020-12-29 12:20:40|1714.2|1713.8|1714|1713.6|1714.4|1713.8|1714|1713.6|0
1609244450000|2020-12-29 12:20:50|1714.2||1714.2||1714.2||1714||0
1609244460000|2020-12-29 12:21:00|1714.4|1713.8|1714.4|1714|1714.4|1714|1714|1713.6|283
1609244470000|2020-12-29 12:21:10|1714.2|1713.8|1714.2|1713.6|1714.4|1713.8|1714|1713.6|0
1609244480000|2020-12-29 12:21:20|1714.4|1713.8|1714.6|1714|1714.6|1714|1714.2|1713.8|0
1609244490000|2020-12-29 12:21:30|1714.4|1714.2|1714.4|1714|1714.6|1714.2|1714.4|1714|0
1609244500000|2020-12-29 12:21:40|1714.6|1714.2|1714.4|1714|1714.6|1714.2|1714.4|1714|476
1609244510000|2020-12-29 12:21:50|1714.6|1714.4|1715|1714.8|1715.4|1715|1714.6|1714.4|3015
1609244520000|2020-12-29 12:22:00|1715.2|1715|1715.2|1714.8|1715.4|1715|1715|1714.8|558
1609244530000|2020-12-29 12:22:10|1715||1715.2||1715.2||1715||22
1609244540000|2020-12-29 12:22:20|1715|1714.6|1715.2|1714.8|1715.2|1714.8|1714.8|1714.4|196
1609244550000|2020-12-29 12:22:30|1715.4|1715|1715.4|1715.2|1715.6|1715.2|1715.4|1715|433
1609244560000|2020-12-29 12:22:40|1715.6|1715.4|1715.8|1715.6|1715.8|1715.6|1715.6|1715.4|2
1609244570000|2020-12-29 12:22:50|1716|1715.8|1716|1715.8|1716|1715.8|1716|1715.8|0
1609244580000|2020-12-29 12:23:00|1716.2|1716|1716.4|1716|1717|1716.4|1716|1715.6|22713
1609244590000|2020-12-29 12:23:10|1716.2|1715.8|1716.4|1715.8|1716.4|1715.8|1716.2|1715.8|281
1609244600000|2020-12-29 12:23:20|1716.6|1716|1716.4|1716.2|1716.6|1716.2|1716.4|1716|0
1609244610000|2020-12-29 12:23:30|1716.2|1716|1716.4|1715.8|1716.4|1716|1716|1715.6|2362
1609244620000|2020-12-29 12:23:40|1716.2||1716.2||1716.2||1716.2||0
1609244630000|2020-12-29 12:23:50|1716|1715.6|1716|1715.6|1716|1715.6|1716|1715.6|0
1609244640000|2020-12-29 12:24:00|1715.8|1715.4|1715.8|1715.4|1715.8|1715.4|1715.6|1715|858
1609244650000|2020-12-29 12:24:10|1716||1715.8||1716||1715.8||0
1609244660000|2020-12-29 12:24:20|1716|1715.6|1716|1715.8|1716|1715.8|1716|1715.6|136
1609244670000|2020-12-29 12:24:30|1716.2|1716|1716|1715.4|1716.4|1716|1715.8|1715.4|148
1609244680000|2020-12-29 12:24:40|1715.8|1715.2|1715.6|1715|1715.8|1715.2|1715.4|1715|642
1609244700000|2020-12-29 12:25:00|1715.4|1715.2|1715.4|1715|1715.4|1715.2|1715.4|1714.8|0
1609244730000|2020-12-29 12:25:30|1715.2|1714.8|1714.4|1713.8|1715.2|1714.8|1714|1713.8|1134
1609244740000|2020-12-29 12:25:40|1714.2|1714|1714.2|1713.6|1714.8|1714|1714|1713.4|2946
1609244750000|2020-12-29 12:25:50|1714||1714||1714.2||1714||0
1609244760000|2020-12-29 12:26:00|1714.2||1714||1714.2||1714||0
1609244770000|2020-12-29 12:26:10|1714.2|1713.8|1714.8|1714.4|1714.8|1714.4|1714.2|1713.8|691
1609244780000|2020-12-29 12:26:20|1715|1714.6|1715.6|1715.2|1715.6|1715.2|1714.8|1714.4|1000
1609244790000|2020-12-29 12:26:30|1715.4|1715|1715.6|1715.2|1715.6|1715.2|1715.4|1715|0
1609244800000|2020-12-29 12:26:40|1715.8|1715.4|1715.6|1715.2|1716|1715.6|1715.6|1715.2|756
1609244810000|2020-12-29 12:26:50|1715.8||1715.8||1715.8||1715.8||0
1609244820000|2020-12-29 12:27:00|1715.6|1715.4|1715.6|1715.2|1715.8|1715.6|1715.6|1715.2|1771
1609244830000|2020-12-29 12:27:10|1715.4|1715.4|1714.8|1714.4|1715.4|1715.4|1714.8|1714.4|500
1609244840000|2020-12-29 12:27:20|1715|1714.6|1715.4|1715|1715.6|1715.2|1715|1714.6|898
1609244850000|2020-12-29 12:27:30|1715.2|1714.8|1715.4|1714.8|1715.4|1715|1715.2|1714.8|799
1609244860000|2020-12-29 12:27:40|1715.6|1715|1715.8|1715.2|1716|1715.4|1715.6|1715|200
1609244870000|2020-12-29 12:27:50|1716|1715.4|1716|1715.6|1716|1715.8|1715.8|1715.4|1187
1609244880000|2020-12-29 12:28:00|1716.2|1715.8|1716|1715.6|1716.2|1715.8|1716|1715.6|158
1609244890000|2020-12-29 12:28:10|1716.2|1715.8|1716|1715.6|1716.2|1715.8|1716|1715.6|0
1609244910000|2020-12-29 12:28:30|1716.2|1715.8|1716.2|1715.8|1716.2|1715.8|1716|1715.6|0
1609244920000|2020-12-29 12:28:40|1716|1715.6|1715.8|1715.6|1716|1715.6|1715.8|1715.6|400
1609244940000|2020-12-29 12:29:00|1715.6|1715.4|1716|1715.6|1716.2|1715.6|1715.4|1715.2|1032
1609244950000|2020-12-29 12:29:10|1715.8|1715.4|1715.6|1715.2|1715.8|1715.4|1715.6|1715|275
1609244960000|2020-12-29 12:29:20|1715.8|1715|1715.6|1715.2|1715.8|1715.2|1715.6|1715|1550
1609244970000|2020-12-29 12:29:30|1715.8||1715.6||1715.8||1715.6||0
1609244980000|2020-12-29 12:29:40|1715.8|1715|1715.6|1715|1715.8|1715.2|1715.4|1715|603
1609244990000|2020-12-29 12:29:50|1715.4|1715.2|1715.6|1715.2|1715.6|1715.2|1715.4|1715|0
1609245000000|2020-12-29 12:30:00|1715.4|1715|1715.6|1715.2|1715.6|1715.2|1715.4|1715|229
1609245010000|2020-12-29 12:30:10|1715.8|1715.4|1715.8|1715.6|1715.8|1715.6|1715.8|1715.4|414
1609245020000|2020-12-29 12:30:20|1715.6|1715.4|1716|1715.6|1716|1715.6|1715.6|1715.2|413
1609245040000|2020-12-29 12:30:40|1716.2|1715.8|1717|1716.6|1717.2|1716.8|1716.2|1715.8|1100
1609245050000|2020-12-29 12:30:50|1716.8|1716.4|1716.6|1716.4|1716.8|1716.4|1716.6|1716.4|732
1609245060000|2020-12-29 12:31:00|1716.8|1716.6|1717|1716.4|1717|1716.6|1716.6|1716.4|450
1609245070000|2020-12-29 12:31:10|1716.8|1716.6|1716.8|1716.4|1716.8|1716.6|1716.2|1715.6|439
1609245080000|2020-12-29 12:31:20|1717|1716.2|1716.8|1716.4|1717|1716.6|1716.4|1716|1869
1609245090000|2020-12-29 12:31:30||1716.6||1716.4||1716.6||1716.2|0
1609245100000|2020-12-29 12:31:40|1716.6|1716|1716.8|1716.4|1717|1716.4|1716.4|1716|1
1609245110000|2020-12-29 12:31:50|1717||1717||1717||1717||0
1609245120000|2020-12-29 12:32:00|1717.2|1716.8|1717.6|1717.2|1717.6|1717.2|1717.2|1716.6|3052
1609245130000|2020-12-29 12:32:10|1717.4|1717|1717.4|1717.2|1717.4|1717.2|1717.4|1716.8|30
1609245140000|2020-12-29 12:32:20|1717.2|1717|1717.2|1716.8|1717.2|1717|1717.2|1716.8|0
1609245150000|2020-12-29 12:32:30|1717.4||1717.4||1717.4||1717.4||0
1609245160000|2020-12-29 12:32:40|1717.6|1717|1717.4|1716.8|1717.6|1717.2|1717.4|1716.8|400
1609245170000|2020-12-29 12:32:50|1717.2|1716.6|1717.4|1716.8|1717.4|1716.8|1716.8|1716.4|460
1609245190000|2020-12-29 12:33:10|1717|1716.6|1717|1716.4|1717|1716.6|1717|1716.4|602
1609245200000|2020-12-29 12:33:20||1716.6||1716.6||1716.6||1716.6|0
1609245210000|2020-12-29 12:33:30||1716.8||1716.8||1716.8||1716.8|0
1609245220000|2020-12-29 12:33:40|1717.2||1717||1717.2||1717||97
1609245230000|2020-12-29 12:33:50|1717.2|1717|1717.4|1717.2|1717.4|1717.2|1717|1716.8|1380
1609245240000|2020-12-29 12:34:00|1717.2|1717|1717.2|1716.8|1717.4|1717|1717|1716.8|356
1609245250000|2020-12-29 12:34:10|1717.4|1717|1717.4|1717|1717.4|1717|1717.2|1717|0
1609245260000|2020-12-29 12:34:20|1717.6|1717.2|1717.6|1717.2|1717.8|1717.4|1717.4|1717|1187
1609245270000|2020-12-29 12:34:30||1717||1717.2||1717.2||1717|0
1609245280000|2020-12-29 12:34:40|||||||||145
1609245310000|2020-12-29 12:35:10|1717.8|1717.4|1717.8|1717.4|1717.8|1717.4|1717.8|1717.4|0
1609245320000|2020-12-29 12:35:20|1717.6|1717.6|1717.2|1716.8|1717.8|1717.6|1717|1716.6|3177
1609245330000|2020-12-29 12:35:30|1717.4|1717|1716.4|1716|1717.6|1717|1716.4|1716|1194
1609245340000|2020-12-29 12:35:40|1716.6|1716.2|1716.4|1716.2|1716.8|1716.2|1716.4|1716.2|0
1609245350000|2020-12-29 12:35:50|1716.6|1716|1716.4|1716.2|1716.6|1716.2|1716.4|1716|0
1609245360000|2020-12-29 12:36:00|1716.6|1716.4|1716.4|1716|1716.8|1716.4|1716.4|1716|641
1609245370000|2020-12-29 12:36:10|1716.6|1716.2|1716.4|1716|1716.6|1716.2|1716.4|1716|81
1609245380000|2020-12-29 12:36:20|1716.2|1715.2|1715|1714.6|1716.4|1715.2|1715|1714.4|4145
1609245390000|2020-12-29 12:36:30|1715.2|1714.8|1715|1714.6|1715.2|1714.8|1715|1714.6|0
1609245400000|2020-12-29 12:36:40|1715.2||1715.2||1715.2||1715||0
1609245410000|2020-12-29 12:36:50|1715.4|1714.8|1715.8|1715|1715.8|1715.4|1715.4|1714.8|1741
1609245420000|2020-12-29 12:37:00|1715.6|1714.8|1716|1715.6|1716|1715.8|1715.2|1714.8|2033
1609245430000|2020-12-29 12:37:10|1715.8|1715.4|1715.8|1715.4|1716|1715.4|1715.8|1715.4|0
1609245440000|2020-12-29 12:37:20|1716|1715.6|1716.2|1715.8|1716.4|1716|1716|1715.6|1444
1609245450000|2020-12-29 12:37:30|1716.4||1716.4||1716.4||1716.4||0
1609245460000|2020-12-29 12:37:40|1716.6|1716|1716.2|1715.8|1716.6|1716.2|1716.2|1715.8|2076
1609245470000|2020-12-29 12:37:50|1716|1715.6|1716|1715.4|1716|1715.6|1715.6|1715|456
1609245480000|2020-12-29 12:38:00|1715.8|1715.2|1715.6|1715|1715.8|1715.4|1715.6|1715|0
1609245490000|2020-12-29 12:38:10|1715.8|1715.2|1716|1715.6|1716|1715.6|1715.8|1715.2|321
1609245500000|2020-12-29 12:38:20||1715.4||1715.4||1715.4||1715.4|0
1609245520000|2020-12-29 12:38:40|1716.2|1715.6|1715.8|1715.4|1716.2|1715.8|1715.8|1715.4|1301
1609245530000|2020-12-29 12:38:50|1715.6||1715.6||1715.6||1715.6||0
1609245540000|2020-12-29 12:39:00|1715.8|1715.6|1715.6|1715.2|1715.8|1715.6|1715.4|1715.2|557
1609245550000|2020-12-29 12:39:10|1715.8|1715.4|1715.6|1715.2|1715.8|1715.4|1715.6|1715.2|645
1609245560000|2020-12-29 12:39:20||1715.4||1715.2||1715.4||1715.2|0
1609245570000|2020-12-29 12:39:30|1715.8|1715.4|1716|1715.4|1716.2|1715.8|1715.8|1715.4|344
1609245590000|2020-12-29 12:39:50|1716.2|1715.6|1716|1715.4|1716.4|1715.8|1715.8|1715.4|222
1609245600000|2020-12-29 12:40:00|1715.8|1715.2|1715.4|1715|1715.8|1715.2|1715.2|1715|232
1609245620000|2020-12-29 12:40:20|1715.2|1714.8|1714.6|1714.4|1715.2|1714.8|1714.6|1714.2|1181
1609245630000|2020-12-29 12:40:30||1714.2||1714.4||1714.4||1714|882
1609245640000|2020-12-29 12:40:40|1714.8|1714.2|1715.2|1714.6|1715.2|1714.6|1714.6|1714.2|624
1609245650000|2020-12-29 12:40:50|1715|1714.2|1714.8|1714.2|1715|1714.2|1714.6|1714.2|135
1609245660000|2020-12-29 12:41:00|1714.6|1714|1714.4|1714.2|1714.8|1714.2|1714.2|1713.8|141
1609245670000|2020-12-29 12:41:10|1714.2|1714|1713.8|1713.4|1714.4|1714|1713.6|1713.2|1173
1609245680000|2020-12-29 12:41:20|1713.6|1713.2|1713.4|1713.2|1713.8|1713.2|1713.4|1713|850
1609245690000|2020-12-29 12:41:30|1713.6||1713.6||1713.8||1713.6||785
1609245710000|2020-12-29 12:41:50|1713.4|1713|1713.2|1713|1713.4|1713|1713.2|1713|122
1609245740000|2020-12-29 12:42:20|1713|1712.8|1713|1712.6|1713.2|1712.8|1713|1712.4|1184
1609245750000|2020-12-29 12:42:30|1712.8|1712.8|1712.8|1712.6|1713|1712.8|1712.8|1712.6|120
1609245760000|2020-12-29 12:42:40|1712.6|1712.4|1712.8|1712.4|1712.8|1712.4|1712.6|1712.4|129
1609245770000|2020-12-29 12:42:50|1712.6|1712.2|1712.8|1712.2|1713.2|1712.4|1712.6|1712.2|822
1609245780000|2020-12-29 12:43:00|1712.6||1712.6||1712.8||1712.6||34
1609245790000|2020-12-29 12:43:10|1712.4|1712|1712.4|1712|1712.4|1712|1712.2|1711.6|138
1609245800000|2020-12-29 12:43:20|1712.2|1711.8|1711.8|1711.2|1712.2|1711.8|1711.6|1711|127
1609245810000|2020-12-29 12:43:30|1711.6|1711.4|1712|1711.6|1712.6|1712|1711.6|1711.4|3550
1609245820000|2020-12-29 12:43:40|1712.4|1711.8|1712.8|1712.4|1712.8|1712.4|1712.4|1711.8|1691
1609245830000|2020-12-29 12:43:50|1712.6|1712.2|1712.8|1712.4|1712.8|1712.4|1712.6|1712.2|0
1609245840000|2020-12-29 12:44:00|1713|1712.6|1712.8|1712.4|1713|1712.8|1712.4|1712|773
1609245850000|2020-12-29 12:44:10|1712.6|1712.2|1712.6|1712.2|1713|1712.4|1712.2|1711.6|153
1609245860000|2020-12-29 12:44:20|1712.8|1712.4|1712.6|1712.2|1713|1712.4|1712.4|1712.2|200
1609245870000|2020-12-29 12:44:30|1712.4||1712.4||1712.4||1712.4||0
1609245880000|2020-12-29 12:44:40|1712.6|1712.4|1712.8|1712.4|1713|1712.4|1712.6|1712.2|555
1609245890000|2020-12-29 12:44:50|1712.6|1712.2|1712.6|1712.2|1712.6|1712.2|1712.6|1712.2|4
1609245900000|2020-12-29 12:45:00|1712.8|1712.4|1713|1712.4|1713|1712.4|1712.8|1712.4|0
1609245910000|2020-12-29 12:45:10|1712.8|1712.2|1713|1712.4|1713|1712.4|1712.6|1712.2|505
1609245930000|2020-12-29 12:45:30|1713.2|1712.6|1713.2|1712.8|1713.2|1712.8|1712.8|1712.4|2944
1609245950000|2020-12-29 12:45:50|1713|1712.6|1713.2|1712.6|1713.2|1712.6|1712.6|1712.2|1248
1609245960000|2020-12-29 12:46:00|1713|1712.4|1712.8|1712.2|1713.2|1712.6|1712.4|1712.2|481
1609245970000|2020-12-29 12:46:10|1713|1712.4|1712.8|1712.4|1713.2|1712.8|1712.8|1712.2|53
1609245980000|2020-12-29 12:46:20|1713|1712.6|1713|1712.6|1713|1712.6|1713|1712.6|0
1609245990000|2020-12-29 12:46:30|1712.8|1712.4|1712.6|1712.4|1713|1712.6|1712.6|1712.4|605
1609246000000|2020-12-29 12:46:40|1712.8|1712.6|1712.8|1712.4|1713|1712.6|1712.4|1712.2|928
1609246020000|2020-12-29 12:47:00|1713||1712.8||1713||1712.8||0
1609246030000|2020-12-29 12:47:10|1713||1712.8||1713||1712.8||500
1609246040000|2020-12-29 12:47:20|1713|1712.6|1713|1712.8|1713|1712.8|1712.8|1712.4|205
1609246050000|2020-12-29 12:47:30|1713.2|1713|1713.6|1713|1713.6|1713|1713.2|1712.8|593
1609246060000|2020-12-29 12:47:40|1713.4||1713.2||1713.4||1713.2||0
1609246070000|2020-12-29 12:47:50|1713.4|1713.2|1713.6|1713.2|1713.6|1713.2|1713.4|1713.2|0
1609246090000|2020-12-29 12:48:10|1713.4|1713|1713.2|1712.8|1713.6|1713|1713|1712.8|350
1609246130000|2020-12-29 12:48:50|1713|1712.6|1713|1712.4|1713|1712.6|1712.8|1712.4|3
1609246140000|2020-12-29 12:49:00|1713.2|1712.6|1713.2|1712.8|1713.2|1712.8|1713.2|1712.6|0
1609246170000|2020-12-29 12:49:30|1713|1712.6|1712.8|1712.4|1713|1712.6|1712.8|1712.4|656
1609246180000|2020-12-29 12:49:40|1713|1712.6|1713.6|1713.2|1713.8|1713.6|1712.8|1712.4|2651
1609246190000|2020-12-29 12:49:50|1713.4|1712.8|1713.4|1712.8|1713.6|1713|1713.2|1712.8|388
1609246200000|2020-12-29 12:50:00|1713.2||1713.4||1713.4||1713.2||0
1609246210000|2020-12-29 12:50:10|1713.2||1713.2||1713.2||1713.2||0
1609246220000|2020-12-29 12:50:20|1713|1712.6|1712.6|1712.2|1713|1712.6|1712.6|1712.2|649
1609246230000|2020-12-29 12:50:30|1712.4|1712|1712.2|1712|1712.4|1712|1712.2|1712|802
1609246240000|2020-12-29 12:50:40|1712|1711.8|1712|1711.6|1712|1711.8|1712|1711.6|671
1609246250000|2020-12-29 12:50:50|1711.8|1711.8|1711.8|1711.2|1711.8|1711.8|1711.6|1711.2|143
1609246260000|2020-12-29 12:51:00|1712|1711.4|1712|1711.6|1712.4|1711.8|1712|1711.4|0
1609246270000|2020-12-29 12:51:10|1711.8|1711.4|1712|1711.6|1712|1711.6|1711.8|1711.4|0
1609246280000|2020-12-29 12:51:20|1711.8|1711.4|1711.6|1711.2|1711.8|1711.4|1711.6|1711.2|0
1609246290000|2020-12-29 12:51:30|1711.4|1711|1710.8|1710.6|1711.6|1711|1710.8|1710.2|727
1609246300000|2020-12-29 12:51:40|1711|1710.8|1711.4|1711|1711.4|1711|1711|1710.8|64
1609246310000|2020-12-29 12:51:50|1711.6||1711.4||1711.6||1711.4||0
1609246320000|2020-12-29 12:52:00|1711.6|1711.2|1711.4|1711|1711.6|1711.2|1711.4|1711|51
1609246330000|2020-12-29 12:52:10|||||||||3
1609246340000|2020-12-29 12:52:20|1711.2|1710.8|1711|1710.4|1711.2|1710.8|1710.6|1710.2|246
1609246350000|2020-12-29 12:52:30|1710.8||1710.6||1710.8||1710.6||0
1609246360000|2020-12-29 12:52:40|1710.8|1710.2|1710.6|1710.2|1711|1710.2|1710.4|1710|217
1609246370000|2020-12-29 12:52:50|1710.8|1710.4|1712.4|1711.8|1712.8|1712.4|1710.8|1710.2|6212
1609246380000|2020-12-29 12:53:00|1712.2|1711.6|1712.6|1712.2|1712.6|1712.2|1711.8|1711.4|690
1609246390000|2020-12-29 12:53:10|1712.4|1712|1712.6|1712|1712.6|1712.2|1712.2|1711.8|0
1609246400000|2020-12-29 12:53:20|1712.4|1712.2|1711.8|1711.4|1712.4|1712.2|1711.8|1711.4|444
1609246410000|2020-12-29 12:53:30|1711.6|1711.2|1711.2|1710.6|1711.6|1711.2|1711|1710.6|217
1609246420000|2020-12-29 12:53:40||1710.8||1710.6||1710.8||1710.6|0
1609246430000|2020-12-29 12:53:50|1711|1710.8|1711.2|1710.6|1711.2|1710.8|1711|1710.6|0
1609246440000|2020-12-29 12:54:00|1711.4|1710.8|1711.4|1711|1711.8|1711.4|1711.4|1710.8|1111
1609246450000|2020-12-29 12:54:10|1711.6|1711.2|1711.6|1711|1711.6|1711.2|1711.6|1711|0
1609246470000|2020-12-29 12:54:30|1711.8|1711.4|1712.2|1711.8|1712.4|1711.8|1711.8|1711.4|649
1609246490000|2020-12-29 12:54:50|1712|1712|1712.2|1712|1712.2|1712|1712|1711.8|205
1609246500000|2020-12-29 12:55:00|1712|1711.8|1712.2|1711.8|1712.2|1712|1712|1711.8|825
1609246510000|2020-12-29 12:55:10|1712|1711.6|1712|1711.6|1712|1711.6|1712|1711.6|669
1609246520000|2020-12-29 12:55:20|1711.8|1711.8|1712|1711.6|1712|1711.8|1711.8|1711.6|101
1609246530000|2020-12-29 12:55:30|1711.8|1711.4|1711.4|1711|1711.8|1711.4|1711.4|1711|586
1609246540000|2020-12-29 12:55:40|1711.6|1711.2|1711.8|1711.4|1711.8|1711.4|1711.6|1711|1011
1609246550000|2020-12-29 12:55:50|1712|1711.6|1712|1711.8|1712|1711.8|1711.8|1711.4|1145
1609246560000|2020-12-29 12:56:00||1711.6||1711.8||1711.8||1711.6|0
1609246570000|2020-12-29 12:56:10|||||||||345
1609246580000|2020-12-29 12:56:20|1712.4|1712.2|1712.6|1712.2|1712.8|1712.2|1712.4|1712.2|544
1609246590000|2020-12-29 12:56:30|1712.8|1712.4|1712.8|1712.2|1713.4|1713|1712.8|1712.2|1032
1609246600000|2020-12-29 12:56:40|1713|1712.4|1712.8|1712.4|1713.2|1712.6|1712.8|1712.4|0
1609246610000|2020-12-29 12:56:50|1712.6|1712.2|1712.4|1711.8|1712.6|1712.2|1712.2|1711.8|131
1609246620000|2020-12-29 12:57:00|1712.8|1712|1712.8|1712.2|1712.8|1712.4|1712.8|1711.8|0
1609246630000|2020-12-29 12:57:10|1713|1712.4|1713.4|1712.8|1713.4|1713.2|1713|1712.4|0
1609246640000|2020-12-29 12:57:20||1713||1712.8||1713||1712.8|0
1609246650000|2020-12-29 12:57:30|1713.6|1713|1713.6|1713|1713.6|1713.2|1713.6|1712.8|0
1609246660000|2020-12-29 12:57:40||1712.8||1713||1713||1712.8|0
1609246680000|2020-12-29 12:58:00||1713.2||1713.2||1713.2||1713.2|0
1609246690000|2020-12-29 12:58:10|1713.8|1713.4|1713.6|1713.2|1713.8|1713.4|1713.6|1713.2|0
1609246710000|2020-12-29 12:58:30|1713.4||1713.4||1713.4||1713.4||0
1609246720000|2020-12-29 12:58:40|1713.6|1713.4|1713.8|1713.4|1713.8|1713.4|1713.6|1713.4|90
1609246730000|2020-12-29 12:58:50|1713.6|1713.2|1713.8|1713.4|1713.8|1713.4|1713.6|1713.2|6
1609246740000|2020-12-29 12:59:00|1714|1713.6|1714|1713.4|1714.2|1713.6|1713.8|1713.4|408
1609246760000|2020-12-29 12:59:20|1714.2|1713.6|1714.2|1713.8|1714.4|1713.8|1714.2|1713.6|0
1609246770000|2020-12-29 12:59:30|||||||||35
1609246780000|2020-12-29 12:59:40|1714.4|1714|1714.6|1714.4|1714.8|1714.4|1714.4|1714|216
1609246790000|2020-12-29 12:59:50|1714.4|1714.2|1713.8|1713.4|1714.4|1714.2|1713.8|1713.4|292
1609246800000|2020-12-29 13:00:00|1714|1713.6|1714.2|1713.6|1714.2|1713.8|1714|1713.4|1
1609246810000|2020-12-29 13:00:10|1714|1713.4|1713.8|1713.4|1714|1713.6|1713.8|1713.4|0
1609246820000|2020-12-29 13:00:20|1713.6|1713.6|1714.2|1713.8|1714.4|1714|1713.6|1713.4|1200
1609246830000|2020-12-29 13:00:30|1714|1713.6|1713.8|1713.6|1714|1713.6|1713.8|1713.6|220
1609246840000|2020-12-29 13:00:40|1713.6|1713.4|1713.4|1713|1713.6|1713.4|1713.2|1712.8|672
1609246850000|2020-12-29 13:00:50|1713.6|1713.2|1713.8|1713.4|1713.8|1713.4|1713.6|1713|217
1609246860000|2020-12-29 13:01:00|1713.6|1713.2|1713.6|1713|1713.8|1713.4|1713.4|1713|624
1609246870000|2020-12-29 13:01:10|1713.4|1713.2|1714|1713.4|1714|1713.6|1713.4|1713.2|293
1609246880000|2020-12-29 13:01:20|1713.8||1713.8||1714||1713.8||2
1609246890000|2020-12-29 13:01:30|1713.6|1713.2|1714|1713.6|1714.2|1713.8|1713.4|1713|561
1609246900000|2020-12-29 13:01:40|1714.2||1714||1714.2||1713.8||95
1609246910000|2020-12-29 13:01:50|1713.8|1713.8|1713.8|1713.6|1714.2|1713.8|1713.8|1713.6|0
1609246920000|2020-12-29 13:02:00|1714|1713.8|1714|1713.6|1714.2|1713.8|1714|1713.6|60
1609246930000|2020-12-29 13:02:10|1713.8|1713.4|1713.8|1713.4|1713.8|1713.4|1713.6|1713.2|373
1609246940000|2020-12-29 13:02:20|||||||||1
1609246980000|2020-12-29 13:03:00|1713.6|1713.6|1713.2|1712.6|1713.6|1713.6|1713|1712.6|2715
1609246990000|2020-12-29 13:03:10|1713|1712.8|1713.6|1713|1713.6|1713.2|1713|1712.6|596
1609247000000|2020-12-29 13:03:20||1713.2||1713.2||1713.2||1713.2|0
1609247010000|2020-12-29 13:03:30|1713.4|1713|1713.2|1712.6|1713.4|1713|1713.2|1712.6|658
1609247020000|2020-12-29 13:03:40|1713||1712.8||1713.2||1712.8||0
1609247030000|2020-12-29 13:03:50|1713||1712.8||1713||1712.8||0
1609247040000|2020-12-29 13:04:00|||||||||185
1609247050000|2020-12-29 13:04:10|1712.6|1712.4|1712.6|1712.2|1712.6|1712.4|1712.4|1712|488
1609247060000|2020-12-29 13:04:20||1712.4||1712.4||1712.4||1712.4|0
1609247070000|2020-12-29 13:04:30|1712.8|1712.6|1712.8|1712.6|1713|1712.6|1712.8|1712.4|508
1609247080000|2020-12-29 13:04:40|1713|1712.8|1713.2|1712.8|1713.2|1712.8|1713|1712.6|0
1609247090000|2020-12-29 13:04:50|1713|1712.6|1713|1712.6|1713.2|1712.6|1712.8|1712.4|89
1609247100000|2020-12-29 13:05:00|1713.2|1712.8|1714|1713.6|1714|1713.6|1713.2|1712.8|820
1609247110000|2020-12-29 13:05:10|1714.2|1713.8|1714.6|1714|1714.6|1714.2|1714.2|1713.6|395
1609247120000|2020-12-29 13:05:20||1714.2||1714||1714.2||1714|0
1609247130000|2020-12-29 13:05:30||1714.2||1714||1714.2||1714|0
1609247140000|2020-12-29 13:05:40|1714.8|1714.2|1714.8|1714.4|1715|1714.4|1714.8|1714.2|0
1609247150000|2020-12-29 13:05:50|1715|1714.6|1714.8|1714.4|1715|1714.6|1714.8|1714.4|0
1609247160000|2020-12-29 13:06:00|1715|1714.6|1715.8|1715.2|1716|1715.2|1714.8|1714.6|690
1609247170000|2020-12-29 13:06:10||1715.4||1715.4||1715.6||1715.2|40
1609247180000|2020-12-29 13:06:20||1715.6||1715.6||1715.6||1715.6|0
1609247190000|2020-12-29 13:06:30|1715.6|1715.4|1715.6|1715.2|1715.6|1715.4|1715.6|1715.2|881
1609247200000|2020-12-29 13:06:40|1715.4|1715|1716|1715.6|1716|1715.6|1715.2|1715|2087
1609247210000|2020-12-29 13:06:50|||||||||10
1609247220000|2020-12-29 13:07:00|1716.2|1715.8|1716.2|1715.6|1716.4|1716|1716.2|1715.6|1279
1609247230000|2020-12-29 13:07:10|1716|1715.4|1716.2|1715.6|1716.2|1715.8|1715.8|1715.4|709
1609247240000|2020-12-29 13:07:20|1716.4|1715.8|1716.6|1716.2|1716.8|1716.2|1716|1715.6|923
1609247250000|2020-12-29 13:07:30||1716||1716||1716||1716|0
1609247260000|2020-12-29 13:07:40|1716.4|1716.2|1716.6|1716|1716.6|1716.2|1716.2|1716|1342
1609247270000|2020-12-29 13:07:50||1716.2||1716||1716.2||1716|110
1609247280000|2020-12-29 13:08:00|1717|1716.2|1717.6|1717.2|1717.8|1717.2|1717|1716|397
1609247290000|2020-12-29 13:08:10|1717.4|1717|1717.2|1716.8|1717.6|1717|1717.2|1716.8|165
1609247300000|2020-12-29 13:08:20|1717.4|1717|1717.6|1717.2|1717.6|1717.2|1717|1716.8|783
1609247310000|2020-12-29 13:08:30|1717.4|1717|1717.4|1717|1717.4|1717|1717.2|1716.8|398
1609247320000|2020-12-29 13:08:40|1717.2|1716.8|1717.4|1716.8|1717.4|1716.8|1717|1716.8|59
1609247330000|2020-12-29 13:08:50|1717.2|1717|1717.6|1717.2|1717.6|1717.2|1717.2|1716.8|0
1609247340000|2020-12-29 13:09:00|1717.4|1717|1717.2|1716.8|1717.4|1717|1717|1716.6|1736
1609247350000|2020-12-29 13:09:10|1717.4|1717|1717.4|1717.2|1717.6|1717.2|1717.2|1716.8|400
1609247370000|2020-12-29 13:09:30|1717.2|1716.8|1718|1717.6|1718|1717.6|1717.2|1716.8|725
1609247380000|2020-12-29 13:09:40|1717.8|1717.4|1717.8|1717.4|1718|1717.6|1717.8|1717.4|167
1609247400000|2020-12-29 13:10:00|1718|1717.6|1718|1717.6|1718|1717.8|1717.8|1717.6|0
1609247410000|2020-12-29 13:10:10|1718.2|1717.8|1718.8|1718.4|1718.8|1718.4|1718.2|1717.6|683
1609247420000|2020-12-29 13:10:20|1719|1718.6|1719|1718.6|1719|1718.6|1719|1718.4|291
1609247430000|2020-12-29 13:10:30|1718.8|1718.4|1719|1718.4|1719|1718.4|1718.6|1718|314
1609247440000|2020-12-29 13:10:40|1718.8|1718.2|1718.8|1718.4|1718.8|1718.4|1718.6|1718.2|200
1609247450000|2020-12-29 13:10:50|1719|1718.2|1718.6|1718.2|1719|1718.4|1718.6|1718.2|419
1609247460000|2020-12-29 13:11:00|1718.4|1717.8|1718.2|1717.6|1718.6|1718.2|1717.8|1717.4|1360
1609247480000|2020-12-29 13:11:20|1718|1717.8|1718|1717.6|1718.2|1717.8|1717.8|1717.6|589
1609247490000|2020-12-29 13:11:30|1718.2|1717.8|1718.6|1718.4|1718.6|1718.4|1718.2|1717.8|1
1609247500000|2020-12-29 13:11:40|1718.8|1718.6|1719|1718.6|1719|1718.6|1718.8|1718.6|946
1609247510000|2020-12-29 13:11:50|1718.8|1718.2|1718.2|1717.8|1718.8|1718.2|1718.2|1717.8|2156
1609247520000|2020-12-29 13:12:00||1717.6||1717.8||1717.8||1717.6|400
1609247550000|2020-12-29 13:12:30||1718||1717.6||1718||1717.6|517
1609247560000|2020-12-29 13:12:40||1717.8||1718||1718||1717.8|0
1609247570000|2020-12-29 13:12:50|1718.4|1718.2|1719|1718.4|1719|1718.4|1718.4|1718.2|679
1609247580000|2020-12-29 13:13:00|1719.2|1718.6|1719.2|1718.8|1719.4|1718.8|1719.2|1718.6|200
1609247600000|2020-12-29 13:13:20|1719|1718.6|1718.4|1718|1719.2|1718.6|1718.4|1717.8|607
1609247610000|2020-12-29 13:13:30|1718.6|1718.2|1718.6|1718.2|1718.8|1718.4|1718.4|1718|480
1609247620000|2020-12-29 13:13:40|1718.8|1718|1718.2|1717.6|1718.8|1718.2|1718|1717.6|600
1609247630000|2020-12-29 13:13:50|1718.4|1717.8|1718|1717.6|1718.4|1718|1718|1717.6|0
1609247640000|2020-12-29 13:14:00|1718.2||1718.2||1718.2||1718||270
1609247650000|2020-12-29 13:14:10|1718|1717.8|1718|1717.6|1718.4|1717.8|1718|1717.6|144
1609247660000|2020-12-29 13:14:20|1718.4|1717.8|1718.4|1717.8|1718.4|1718|1718|1717.8|400
1609247670000|2020-12-29 13:14:30|1718.2|1718|1717.6|1717.2|1718.4|1718|1717.6|1717.2|2317
1609247680000|2020-12-29 13:14:40|1717.4|1717|1717.6|1717|1717.6|1717.2|1717.2|1716.8|0
1609247690000|2020-12-29 13:14:50|1717.4|1717.2|1717.6|1717.2|1717.6|1717.2|1717.4|1717|0
1609247710000|2020-12-29 13:15:10|1717.4|1717|1716.8|1716.2|1717.4|1717|1716.4|1716.2|333
1609247720000|2020-12-29 13:15:20|1716.6|1716.4|1716.4|1716.2|1716.8|1716.4|1716.4|1716|200
1609247730000|2020-12-29 13:15:30|1716.6|1716|1716.6|1716.2|1716.6|1716.2|1716.6|1715.8|200
1609247740000|2020-12-29 13:15:40|1716.4|1716.4|1717.2|1716.8|1717.2|1716.8|1716.4|1716.4|1662
1609247750000|2020-12-29 13:15:50|1717|1716.6|1716.4|1716|1717|1716.6|1716.2|1715.8|439
1609247760000|2020-12-29 13:16:00||1715.8||1716||1716||1715.8|0
1609247770000|2020-12-29 13:16:10|1716.6|1716.2|1716.4|1716|1716.8|1716.2|1716.4|1716|0
1609247780000|2020-12-29 13:16:20|1716.8|1716.2|1716.4|1716|1716.8|1716.2|1716.2|1716|603
1609247790000|2020-12-29 13:16:30|1716.8|1716.2|1716.4|1716|1716.8|1716.2|1716.4|1716|0
1609247800000|2020-12-29 13:16:40|1716.2|1715.8|1716|1715.6|1716.2|1715.8|1716|1715.4|454
1609247820000|2020-12-29 13:17:00|1715.8|1715.4|1715.6|1715.2|1715.8|1715.4|1715.6|1715|156
1609247830000|2020-12-29 13:17:10|1715.8|1715.4|1716|1715.6|1716.2|1716|1715.8|1715.2|1839
1609247850000|2020-12-29 13:17:30||1715.8||1715.8||1715.8||1715.6|0
1609247870000|2020-12-29 13:17:50|1716.2|1716|1716.2|1715.8|1716.2|1716|1716.2|1715.8|244
1609247880000|2020-12-29 13:18:00|1716||1716||1716||1716||0
1609247890000|2020-12-29 13:18:10|1716.2|1716|1716.2|1716|1716.2|1716|1716.2|1716|0
1609247900000|2020-12-29 13:18:20|||||||||45
1609247910000|2020-12-29 13:18:30|1716.4|1716.2|1716.4|1716.2|1716.4|1716.2|1716.4|1716.2|160
1609247920000|2020-12-29 13:18:40|1716.2|1716|1716.2|1715.8|1716.2|1716|1716.2|1715.8|621
1609247930000|2020-12-29 13:18:50|1716|1715.6|1715.8|1715.2|1716|1715.6|1715.6|1715.2|2000
1609247940000|2020-12-29 13:19:00|1716|1715.4|1715.8|1715.2|1716.2|1715.6|1715.8|1715.2|0
1609247960000|2020-12-29 13:19:20|1715.6|1715|1715.4|1715|1715.6|1715|1715.2|1714.8|438
1609247970000|2020-12-29 13:19:30||1715.2||1715.2||1715.2||1715.2|0
1609248000000|2020-12-29 13:20:00|||||||||203
1609248020000|2020-12-29 13:20:20|1715.2|1715|1714.8|1714.2|1715.2|1715|1714.6|1714|404
1609248030000|2020-12-29 13:20:30|1714.6|1714.4|1714.4|1714.2|1715|1714.6|1714.4|1714.2|1367
1609248040000|2020-12-29 13:20:40|1714.6|1714.4|1714.6|1714.4|1714.6|1714.4|1714.6|1714.4|535
1609248050000|2020-12-29 13:20:50|1714.4|1714.2|1714.6|1714.2|1714.6|1714.2|1714.4|1714|124
1609248060000|2020-12-29 13:21:00|1714.4|1714|1714.6|1714.2|1714.6|1714.2|1714.4|1714|0
1609248070000|2020-12-29 13:21:10|1714.4|1714|1714.2|1714|1714.4|1714|1714.2|1714|709
1609248080000|2020-12-29 13:21:20|1714|1713.8|1714|1713.6|1714|1713.8|1713.6|1713.2|341
1609248110000|2020-12-29 13:21:50|1713.8|1713.4|1714|1713.6|1714|1713.6|1713.6|1713.4|275
1609248120000|2020-12-29 13:22:00|1713.8|1713.4|1713.8|1713.4|1713.8|1713.4|1713.8|1713.4|0
1609248130000|2020-12-29 13:22:10|1714|1713.6|1714|1713.6|1714.2|1713.6|1713.8|1713.4|275
1609248140000|2020-12-29 13:22:20|1713.8|1713.4|1713|1712.8|1714|1713.4|1713|1712.8|1064
1609248150000|2020-12-29 13:22:30|1713.2|1713|1713.6|1713.4|1713.6|1713.4|1713.2|1713|1901
1609248160000|2020-12-29 13:22:40|1713.4|1713.2|1714|1713.4|1714|1713.4|1713.4|1713.2|2
1609248170000|2020-12-29 13:22:50|1713.8|1713.6|1713.8|1713.4|1714|1713.6|1713.6|1713.2|168
1609248180000|2020-12-29 13:23:00|1714|1713.6|1714.4|1714.2|1714.4|1714.2|1714|1713.6|466
1609248190000|2020-12-29 13:23:10|1714.6|1714.4|1714.4|1713.8|1714.8|1714.4|1714.2|1713.8|676
1609248200000|2020-12-29 13:23:20|1714.2|1714|1714.4|1714|1714.4|1714|1714|1714|1250
1609248220000|2020-12-29 13:23:40|1714.6|1714.2|1714.4|1714|1714.8|1714.2|1714.2|1714|73
1609248260000|2020-12-29 13:24:20|1714.2|1713.8|1713.6|1713.4|1714.2|1713.8|1713.6|1713.4|8224
1609248270000|2020-12-29 13:24:30|1713.8|1713.6|1714.4|1714|1714.4|1714|1713.8|1713.6|942
1609248280000|2020-12-29 13:24:40|1714.2|1713.8|1714|1713.4|1714.4|1713.8|1713.8|1713.4|210
1609248290000|2020-12-29 13:24:50|1714.2|1713.6|1714.2|1713.8|1714.2|1713.8|1713.8|1713.6|0
1609248300000|2020-12-29 13:25:00|1714.4|1714|1714.2|1713.8|1714.8|1714.2|1714|1713.6|100
1609248310000|2020-12-29 13:25:10|1714.4||1714.4||1714.4||1714.4||0
1609248320000|2020-12-29 13:25:20|1714.6|1714|1714.8|1714.2|1714.8|1714.2|1714.6|1714|0
1609248360000|2020-12-29 13:26:00|1714.6|1714|1713.4|1713|1714.6|1714|1713.4|1713|354
1609248380000|2020-12-29 13:26:20|1713.2|1712.8|1713.2|1712.6|1713.4|1713|1712.8|1712.4|1982
1609248390000|2020-12-29 13:26:30|1713.4|1712.8|1713.2|1712.8|1713.4|1713|1713.2|1712.8|400
1609248400000|2020-12-29 13:26:40|1713|1712.6|1712.4|1712|1713|1712.6|1712.4|1712|621
1609248410000|2020-12-29 13:26:50|1712.6|1712.2|1712.6|1712.2|1712.8|1712.4|1712.6|1712|378
1609248420000|2020-12-29 13:27:00|1712.8|1712|1712.4|1712|1712.8|1712|1712.4|1712|0
1609248430000|2020-12-29 13:27:10|1712.2|1712.2|1711.6|1711.2|1712.4|1712.2|1711.4|1711.2|1350
1609248440000|2020-12-29 13:27:20|1711.8|1711.4|1712.4|1712|1712.4|1712|1711.8|1711.4|12062
1609248450000|2020-12-29 13:27:30|1712.2|1711.8|1712|1711.8|1712.4|1712.2|1712|1711.8|653
1609248460000|2020-12-29 13:27:40|1711.8|1711.6|1711.6|1711.2|1711.8|1711.6|1711.6|1711.2|2
1609248480000|2020-12-29 13:28:00|1711.4|1711|1711.2|1710.8|1711.4|1711|1711|1710.8|415
1609248490000|2020-12-29 13:28:10|1711|1710.6|1710.8|1710.4|1711|1710.6|1710.8|1710.2|0
1609248500000|2020-12-29 13:28:20|1711|1710.2|1710.4|1710.2|1711.2|1710.4|1710.4|1710.2|3750
1609248510000|2020-12-29 13:28:30|1710.6|1710|1710.6|1710.2|1710.6|1710.2|1710.2|1709.8|1971
1609248520000|2020-12-29 13:28:40|1710.4|1710.4|1710.6|1710.4|1710.8|1710.4|1710.4|1710.2|748
1609248530000|2020-12-29 13:28:50|1710.4|1710.2|1710.4|1710|1710.4|1710.2|1710|1709.4|1344
1609248540000|2020-12-29 13:29:00|1710.6||1710.4||1710.6||1710.4||73
1609248550000|2020-12-29 13:29:10|1710.2|1709.8|1710|1709.4|1710.4|1709.8|1709.8|1709.2|326
1609248570000|2020-12-29 13:29:30|1709.8||1710||1710||1709.8||422
1609248580000|2020-12-29 13:29:40|1709.8||1709.8||1709.8||1709.8||0
1609248600000|2020-12-29 13:30:00|1710|1709.6|1710.2|1709.8|1710.2|1709.8|1710|1709.6|189
1609248610000|2020-12-29 13:30:10|1710|1709.4|1710|1709.4|1710|1709.4|1709.8|1709.4|235
1609248620000|2020-12-29 13:30:20|1709.8||1709.8||1709.8||1709.8||0
1609248640000|2020-12-29 13:30:40|1710|1709.6|1710|1709.6|1710.2|1709.8|1710|1709.6|935
1609248660000|2020-12-29 13:31:00|1710.2|1709.8|1710.2|1709.8|1710.2|1709.8|1710|1709.6|1104
1609248670000|2020-12-29 13:31:10|1710|1709.6|1710|1709.6|1710.2|1709.8|1710|1709.6|0
1609248690000|2020-12-29 13:31:30|1709.8|1709.4|1710.2|1709.6|1710.2|1709.6|1709.4|1709.2|1191
1609248700000|2020-12-29 13:31:40|1710||1710||1710.2||1710||0
1609248710000|2020-12-29 13:31:50|1709.8|1709.4|1709.6|1709.4|1709.8|1709.4|1709.6|1709.4|409
1609248720000|2020-12-29 13:32:00|1709.4|1709.2|1710.4|1709.8|1710.4|1709.8|1708.8|1708.4|1251
1609248730000|2020-12-29 13:32:10|1710.2|1710|1710.2|1709.8|1710.4|1710.2|1710.2|1709.8|310
1609248740000|2020-12-29 13:32:20|1710|1709.6|1709|1708.6|1710.2|1709.6|1709|1708.6|720
1609248750000|2020-12-29 13:32:30|1709.2|1708.8|1709.2|1708.6|1709.4|1709|1709.2|1708.6|59
1609248760000|2020-12-29 13:32:40|1709.4|1708.8|1709.4|1709|1709.6|1709|1709.2|1708.6|732
1609248770000|2020-12-29 13:32:50|1709.2|1708.6|1709.4|1709|1709.8|1709|1709|1708.6|161
1609248780000|2020-12-29 13:33:00|1709.6|1708.8|1709.2|1708.6|1709.6|1709|1709.2|1708.6|0
1609248790000|2020-12-29 13:33:10|1709.4|1708.8|1710|1709.4|1710|1709.4|1709.4|1708.8|50
1609248800000|2020-12-29 13:33:20|1709.8||1709.6||1710||1709.6||0
1609248810000|2020-12-29 13:33:30|1709.4|1709|1709.6|1709|1709.6|1709|1709|1708.8|403
1609248820000|2020-12-29 13:33:40|1709.4||1709.4||1709.4||1709.4||0
1609248830000|2020-12-29 13:33:50|||||||||144
1609248860000|2020-12-29 13:34:20|1709.2|1708.8|1709.4|1709|1709.4|1709.2|1709|1708.8|1985
1609248870000|2020-12-29 13:34:30||1709.2||1709||1709.2||1709|0
1609248880000|2020-12-29 13:34:40|1709.2|1708.8|1709.2|1708.8|1709.4|1709|1709|1708.8|1275
1609248890000|2020-12-29 13:34:50|1709|1708.6|1709|1708.8|1709|1708.8|1708.8|1708.4|987
1609248900000|2020-12-29 13:35:00|1708.8|1708.6|1708|1707.6|1708.8|1708.6|1708|1707.4|2039
1609248910000|2020-12-29 13:35:10|1708.2|1707.8|1708|1707.6|1708.4|1708|1708|1707.6|1192
1609248930000|2020-12-29 13:35:30|1707.8|1707.4|1708|1707.6|1708|1707.8|1707.6|1707|201
1609248940000|2020-12-29 13:35:40|1707.8|1707.4|1708.4|1708|1708.4|1708|1707.8|1707.4|1115
1609248960000|2020-12-29 13:36:00|1708.2||1708.4||1708.4||1708.2||2
1609248970000|2020-12-29 13:36:10|1708.8|1708.2|1708.8|1708.4|1708.8|1708.4|1708.6|1708|160
1609248980000|2020-12-29 13:36:20|1708.6|1708.6|1708.8|1708.4|1709|1708.6|1708.4|1707.8|1030
1609248990000|2020-12-29 13:36:30|1709||1709||1709.2||1709||119
1609249000000|2020-12-29 13:36:40|1708.8||1708.8||1708.8||1708.8||0
1609249010000|2020-12-29 13:36:50|1709|1708.6|1707.8|1707.2|1709.4|1708.8|1707.6|1707.2|2982
1609249020000|2020-12-29 13:37:00|1707.6|1707.4|1708.2|1707.8|1708.2|1707.8|1707.6|1707.4|0
1609249030000|2020-12-29 13:37:10|1708|1708|1708.2|1707.6|1708.2|1708|1708|1707.6|322
1609249040000|2020-12-29 13:37:20|1708|1707.4|1706.6|1706.2|1708|1707.6|1706.4|1705.8|6932
1609249050000|2020-12-29 13:37:30|1706.4|1706.4|1706.8|1706|1707|1706.6|1706.4|1706|863
1609249060000|2020-12-29 13:37:40|1706.6||1706.2||1706.6||1706.2||269
1609249070000|2020-12-29 13:37:50|||||||||412
1609249080000|2020-12-29 13:38:00|1706|1705.8|1706|1705.6|1706.2|1705.8|1706|1705.4|432
1609249090000|2020-12-29 13:38:10|1705.8|1705.4|1705.8|1705.4|1705.8|1705.4|1705.4|1705.2|1072
1609249100000|2020-12-29 13:38:20|1706|1705.6|1707.6|1707|1707.6|1707|1706|1705.4|8446
1609249110000|2020-12-29 13:38:30|1707.8|1707.2|1708.4|1707.8|1708.6|1708.2|1707.6|1707.2|928
1609249120000|2020-12-29 13:38:40|1708.2||1708.4||1708.4||1708.2||0
1609249130000|2020-12-29 13:38:50|1708.2||1708.4||1708.6||1708.2||0
1609249140000|2020-12-29 13:39:00|1708.6|1708|1708.4|1708|1708.6|1708.2|1708.4|1708|0
1609249150000|2020-12-29 13:39:10|1708.2|1707.8|1708.4|1707.8|1708.4|1708.2|1707.8|1707.6|352
1609249160000|2020-12-29 13:39:20|1708.6|1708|1708.6|1708.2|1708.6|1708.2|1708.6|1708|0
1609249170000|2020-12-29 13:39:30|1708.4|1708|1708.6|1708.2|1708.6|1708.2|1708.2|1707.8|370
1609249180000|2020-12-29 13:39:40|1708.4|1708|1708.4|1707.8|1708.4|1708|1708.4|1707.8|500
1609249210000|2020-12-29 13:40:10|1708.2|1708|1708.4|1708.2|1708.4|1708.2|1708.2|1708|819
1609249220000|2020-12-29 13:40:20|1708.2|1707.8|1708.4|1707.8|1708.4|1707.8|1708.2|1707.8|148
1609249230000|2020-12-29 13:40:30|1708.6|1708|1708.6|1708.2|1708.8|1708.6|1708.6|1708|672
1609249240000|2020-12-29 13:40:40|1708.8|1708.4|1709|1708.4|1709|1708.4|1708.6|1708.2|634
1609249250000|2020-12-29 13:40:50||1708.6||1708.6||1708.8||1708.6|0
1609249260000|2020-12-29 13:41:00|1708.8|1708.4|1708.4|1707.8|1709|1708.4|1708.2|1707.8|1369
1609249270000|2020-12-29 13:41:10|||||||||1
1609249280000|2020-12-29 13:41:20|1708.2||1708.4||1708.4||1708.2||0
1609249290000|2020-12-29 13:41:30|1708.2||1708.2||1708.2||1708.2||0
1609249300000|2020-12-29 13:41:40|1708|1707.6|1707.8|1707.6|1708|1707.6|1707.6|1707.4|516
1609249310000|2020-12-29 13:41:50|1707.6|1707.4|1707.4|1707|1707.6|1707.4|1707.2|1706.8|827
1609249320000|2020-12-29 13:42:00|1707.2|1706.8|1707.2|1706.6|1707.2|1706.8|1706.8|1706.6|130
1609249330000|2020-12-29 13:42:10|1707|1707|1706.8|1706.4|1707|1707|1706.8|1706.4|436
1609249340000|2020-12-29 13:42:20|1706.6|1706|1706.8|1706.4|1706.8|1706.4|1706.4|1705.8|1534
1609249350000|2020-12-29 13:42:30|1707|1706.6|1707|1706.6|1707.2|1706.8|1707|1706.4|326
1609249360000|2020-12-29 13:42:40|1707.4|1706.8|1707|1706.6|1707.4|1707|1706.8|1706.6|846
1609249370000|2020-12-29 13:42:50|1707.2|1706.8|1707.2|1706.8|1707.4|1706.8|1707|1706.6|0
1609249380000|2020-12-29 13:43:00|1707||1707||1707||1707||0
1609249390000|2020-12-29 13:43:10|1706.8|1706.6|1707|1706.6|1707|1706.6|1706.8|1706.6|65
1609249400000|2020-12-29 13:43:20|1706.8|1706.4|1706.4|1706|1706.8|1706.4|1706.4|1706|624
1609249410000|2020-12-29 13:43:30|1706.6||1706.4||1706.6||1706.4||0
1609249420000|2020-12-29 13:43:40|1706.6|1706.2|1707|1706.6|1707|1706.6|1706.6|1706.2|1500
1609249440000|2020-12-29 13:44:00|1706.8|1706.8|1707|1706.6|1707|1706.8|1706.8|1706.6|547
1609249450000|2020-12-29 13:44:10|1706.8|1706.8|1706.8|1706.6|1706.8|1706.8|1706.8|1706.6|0
1609249460000|2020-12-29 13:44:20|1707|1706.4|1706.6|1706|1707|1706.4|1706.6|1706|191
1609249470000|2020-12-29 13:44:30|1706.8|1706.4|1706.8|1706.4|1706.8|1706.4|1706.8|1706.4|132
1609249480000|2020-12-29 13:44:40|1706.6|1706.6|1706.8|1706.4|1706.8|1706.6|1706.6|1706.4|400
1609249490000|2020-12-29 13:44:50|1706.6|1706.2|1706.4|1706|1706.8|1706.2|1706.2|1706|1292
1609249500000|2020-12-29 13:45:00|1706.2|1705.8|1706.2|1705.8|1706.4|1706|1706|1705.8|1035
1609249510000|2020-12-29 13:45:10|1706|1705.6|1706|1705.6|1706.2|1705.6|1705.8|1705.6|155
1609249520000|2020-12-29 13:45:20|1705.8|1705.4|1705.6|1705.2|1705.8|1705.4|1705.4|1705|543
1609249530000|2020-12-29 13:45:30|1705.8|1705.4|1706|1705.6|1706|1705.6|1705.6|1705.2|0
1609249550000|2020-12-29 13:45:50|1705.8|1705.2|1706|1705.6|1706|1705.6|1705.6|1705.2|521
1609249570000|2020-12-29 13:46:10|1705.8|1705.8|1706|1705.8|1706|1705.8|1705.8|1705.8|76
1609249580000|2020-12-29 13:46:20|1706.2|1706|1706|1705.8|1706.4|1706|1706|1705.8|2148
1609249590000|2020-12-29 13:46:30|1705.8|1705.6|1706.2|1705.6|1706.4|1706|1705.8|1705.6|611
1609249600000|2020-12-29 13:46:40|1706|1705.4|1705.6|1705.2|1706|1705.4|1705.6|1705|408
1609249610000|2020-12-29 13:46:50|1705.8|1705.4|1706|1705.6|1706|1705.6|1705.8|1705.4|0
1609249620000|2020-12-29 13:47:00|1706.2||1706.2||1706.2||1706||0
1609249630000|2020-12-29 13:47:10|1706.4|1705.8|1707|1706.6|1707|1706.8|1706.4|1705.8|1275
1609249640000|2020-12-29 13:47:20|1706.8|1706.8|1707.4|1706.8|1707.4|1706.8|1706.8|1706.8|0
1609249650000|2020-12-29 13:47:30|1707||1707||1707||1707||144
1609249660000|2020-12-29 13:47:40|1707.2|1707|1708.2|1707.6|1708.4|1707.6|1707.2|1707|23
1609249670000|2020-12-29 13:47:50|1708|1707.4|1707.8|1707.2|1708.2|1707.4|1707.4|1706.8|2205
1609249680000|2020-12-29 13:48:00|1708|1707.4|1708.2|1707.6|1708.2|1707.6|1708|1707.2|19
1609249690000|2020-12-29 13:48:10|1708.4|1707.8|1708|1707.6|1708.4|1708.2|1708|1707.6|210
1609249700000|2020-12-29 13:48:20|1708.2|1707.8|1708.4|1707.8|1708.4|1707.8|1708.2|1707.6|0
1609249710000|2020-12-29 13:48:30|1708.2|1708|1708.4|1708|1708.6|1708|1708.2|1708|0
1609249720000|2020-12-29 13:48:40|1708.2|1707.6|1708|1707.6|1708.4|1708|1708|1707.4|304
1609249750000|2020-12-29 13:49:10|1707.8|1707.4|1707.6|1707.2|1707.8|1707.4|1707.6|1707.2|70
1609249760000|2020-12-29 13:49:20|1707.4|1707|1707|1706.4|1707.4|1707|1706.6|1706.4|351
1609249770000|2020-12-29 13:49:30|1706.8||1706.8||1706.8||1706.8||200
1609249800000|2020-12-29 13:50:00|1707|1706.6|1708|1707.6|1708.2|1707.6|1707|1706.6|1365
1609249810000|2020-12-29 13:50:10|1707.8||1707.8||1707.8||1707.8||404
1609249820000|2020-12-29 13:50:20|1707.6|1707.2|1707.6|1707.2|1707.6|1707.2|1707.2|1706.8|70
1609249830000|2020-12-29 13:50:30|1707.8||1707.8||1707.8||1707.6||0
1609249850000|2020-12-29 13:50:50|1707.6||1707.8||1707.8||1707.6||0
1609249860000|2020-12-29 13:51:00|1707.6||1707.8||1707.8||1707.6||115
1609249870000|2020-12-29 13:51:10||1707.4||1707.6||1707.6||1707.4|0
1609249880000|2020-12-29 13:51:20|1707.6|1707.2|1708|1707.6|1708|1707.8|1707.6|1707.2|994
1609249890000|2020-12-29 13:51:30|1707.8|1707.4|1707.6|1707.4|1707.8|1707.4|1707.6|1707.4|205
1609249900000|2020-12-29 13:51:40|1707.8|1707.6|1708|1707.6|1708|1707.6|1707.8|1707.4|200
1609249910000|2020-12-29 13:51:50|1707.8|1707.8|1707.8|1707.6|1707.8|1707.8|1707.8|1707.6|889
1609249920000|2020-12-29 13:52:00|1707.6|1707.4|1707.8|1707.2|1707.8|1707.4|1707.6|1707.2|897
1609249930000|2020-12-29 13:52:10|1707.6|1707.4|1707.8|1707.2|1708|1707.6|1707.6|1707.2|131
1609249940000|2020-12-29 13:52:20|1707.6|1707.4|1707.4|1706.8|1707.6|1707.4|1707.2|1706.8|1011
1609249950000|2020-12-29 13:52:30|1707.6|1707|1707.6|1707.2|1707.8|1707.2|1707.4|1707|158
1609249960000|2020-12-29 13:52:40|1707.8|1707.4|1707.8|1707.4|1707.8|1707.4|1707.8|1707.4|0
1609249970000|2020-12-29 13:52:50|1708|1707.6|1708|1707.6|1708|1707.8|1708|1707.6|142
1609249980000|2020-12-29 13:53:00|1707.8|1707.4|1707.8|1707.4|1708|1707.8|1707.8|1707.4|1431
1609249990000|2020-12-29 13:53:10|1708|1707.6|1707.8|1707.4|1708|1707.6|1707.8|1707.4|0
1609250000000|2020-12-29 13:53:20||1707.6||1707.4||1707.6||1707.4|2296
1609250030000|2020-12-29 13:53:50|1707.6|1707.2|1707.4|1707|1707.6|1707.2|1707|1706.8|472
1609250040000|2020-12-29 13:54:00|1707.6|1707.2|1707.6|1707.4|1708|1707.6|1707.4|1707.2|1544
1609250050000|2020-12-29 13:54:10|1707.8|1707.6|1707.2|1706.8|1708|1707.6|1707|1706.6|1010
1609250060000|2020-12-29 13:54:20|1707|1706.4|1706.8|1706.4|1707.2|1706.6|1706.6|1706.2|166
1609250070000|2020-12-29 13:54:30|1707||1706.8||1707||1706.8||0
1609250080000|2020-12-29 13:54:40|1707|1706.6|1707|1706.4|1707|1706.8|1707|1706.4|85
1609250090000|2020-12-29 13:54:50|1706.8|1706.6|1707.8|1707.2|1707.8|1707.2|1706.8|1706.4|374
1609250100000|2020-12-29 13:55:00|1707.6|1707.4|1707.6|1707.4|1707.6|1707.6|1707.6|1707.4|1042
1609250110000|2020-12-29 13:55:10|1707.8|1707.6|1707.8|1707.6|1707.8|1707.6|1707.8|1707.6|540
1609250120000|2020-12-29 13:55:20|1707.6|1707.4|1707.4|1707.2|1707.6|1707.4|1707.4|1707.2|356
1609250130000|2020-12-29 13:55:30|1707.2|1706.8|1707.4|1706.8|1707.4|1706.8|1707.2|1706.8|0
1609250140000|2020-12-29 13:55:40|1707.6|1707|1707.8|1707.2|1707.8|1707.2|1707.6|1707|0
1609250150000|2020-12-29 13:55:50|1707.6|1707.4|1707.8|1707.2|1707.8|1707.4|1707.6|1707.2|300
1609250160000|2020-12-29 13:56:00|1707.6|1707.4|1707.6|1707.2|1707.8|1707.4|1707.4|1707.2|697
1609250200000|2020-12-29 13:56:40|1707.4||1707.6||1707.6||1707.4||0
1609250210000|2020-12-29 13:56:50|1707.4||1707.4||1707.4||1707.4||0
1609250230000|2020-12-29 13:57:10|1707.6|1707.4|1707.6|1707.2|1707.8|1707.4|1707.6|1707.2|380
1609250240000|2020-12-29 13:57:20|1707.8|1707.4|1707.8|1707.4|1707.8|1707.4|1707.6|1707.2|0
1609250250000|2020-12-29 13:57:30||1707.6||1707.6||1707.6||1707.6|0
1609250260000|2020-12-29 13:57:40|1708|1707.8|1708.4|1708.2|1708.4|1708.2|1708|1707.8|805
1609250270000|2020-12-29 13:57:50|1708.6|1708.4|1709.2|1708.8|1709.4|1708.8|1708.6|1708.4|616
1609250280000|2020-12-29 13:58:00|1709||1709.2||1709.2||1709||500
1609250310000|2020-12-29 13:58:30|1709|1708.6|1708.8|1708.4|1709.2|1708.6|1708.6|1708.4|603
1609250320000|2020-12-29 13:58:40|||||||||73
1609250340000|2020-12-29 13:59:00|1709|1708.6|1709.6|1709|1709.8|1709|1709|1708.4|888
1609250360000|2020-12-29 13:59:20|1709.4|1708.8|1709.2|1708.8|1709.4|1708.8|1709.2|1708.8|418
1609250380000|2020-12-29 13:59:40|1709|1708.6|1709.2|1708.6|1709.2|1708.6|1709|1708.6|151
1609250390000|2020-12-29 13:59:50||1708.8||1708.8||1708.8||1708.8|0
1609250400000|2020-12-29 14:00:00|1709.4|1709|1709.2|1709|1709.6|1709.2|1709.2|1708.8|400
1609250410000|2020-12-29 14:00:10|1709.4|1709.2|1709.2|1708.8|1709.6|1709.2|1709.2|1708.8|61
1609250420000|2020-12-29 14:00:20|1709.4|1709|1709.4|1709|1709.6|1709|1709.4|1709|0
1609250430000|2020-12-29 14:00:30|1709.6|1709.2|1709.8|1709.4|1710|1709.4|1709.4|1709.2|0
1609250440000|2020-12-29 14:00:40|1709.6|1709.2|1709.8|1709.4|1709.8|1709.4|1709.6|1709.2|410
1609250450000|2020-12-29 14:00:50|||||||||143
1609250460000|2020-12-29 14:01:00|1709.6|1709.2|1709.4|1709.2|1709.8|1709.4|1709.4|1709|776
1609250490000|2020-12-29 14:01:30|1709.2|1709|1709.4|1708.8|1709.6|1709|1709|1708.8|1034
1609250500000|2020-12-29 14:01:40|1709.2|1709|1709.8|1709.4|1709.8|1709.4|1709.2|1708.8|800
1609250510000|2020-12-29 14:01:50|1709.6||1709.6||1709.6||1709.6||0
1609250520000|2020-12-29 14:02:00|1709.4|1709.2|1709.8|1709.4|1709.8|1709.4|1709.4|1709|1841
1609250530000|2020-12-29 14:02:10|1710|1709.6|1709.8|1709.6|1710|1709.6|1709.8|1709.6|404
1609250540000|2020-12-29 14:02:20|1710|1709.4|1709.8|1709.2|1710|1709.4|1709.4|1709|1639
1609250560000|2020-12-29 14:02:40|1710|1709.4|1709.8|1709.6|1710|1709.6|1709.8|1709.2|1312
1609250580000|2020-12-29 14:03:00|1710|1709.2|1709.8|1709.2|1710|1709.4|1709.6|1709.2|217
1609250590000|2020-12-29 14:03:10|1709.6|1709|1709.6|1709|1709.6|1709|1709.2|1709|290
1609250600000|2020-12-29 14:03:20|1709.4|1709.2|1709.8|1709.4|1709.8|1709.6|1709.4|1709.2|382
1609250610000|2020-12-29 14:03:30|1710|1709.6|1710.6|1710.2|1710.6|1710.2|1710|1709.4|1141
1609250620000|2020-12-29 14:03:40|1710.4|1710|1710.4|1710|1710.4|1710|1710.4|1710|4
1609250630000|2020-12-29 14:03:50||1709.8||1709.8||1709.8||1709.8|0
1609250650000|2020-12-29 14:04:10|1710.2||1710.2||1710.2||1710.2||0
1609250660000|2020-12-29 14:04:20|1710.4|1710|1710.4|1710|1710.4|1710|1710.4|1710|0
1609250670000|2020-12-29 14:04:30|1710.6|1710.2|1710.4|1710.2|1710.6|1710.2|1710.4|1710.2|0
1609250680000|2020-12-29 14:04:40|1710.6||1710.6||1710.6||1710.6||0
1609250690000|2020-12-29 14:04:50||1710.4||1710.2||1710.4||1710.2|482
1609250700000|2020-12-29 14:05:00|1710.4|1710|1711|1710.4|1711|1710.8|1710|1709.8|1525
1609250710000|2020-12-29 14:05:10|1711.2|1710.6|1711.8|1711.2|1712|1711.6|1711.2|1710.6|822
1609250720000|2020-12-29 14:05:20|1712|1711.4|1711.6|1711.2|1712|1711.6|1711.4|1710.8|696
1609250730000|2020-12-29 14:05:30|1711.8|1711.4|1711.8|1711.2|1711.8|1711.4|1711.8|1711.2|2
1609250740000|2020-12-29 14:05:40|1711.6|1711|1711.2|1710.8|1711.6|1711|1711|1710.8|234
1609250750000|2020-12-29 14:05:50|1711.4|1711|1711.4|1711|1711.4|1711|1711.4|1711|4
1609250760000|2020-12-29 14:06:00|1711.6|1711.2|1711.8|1711.2|1711.8|1711.2|1711.6|1711.2|0
1609250770000|2020-12-29 14:06:10|1711.6|1711.4|1711.4|1710.8|1711.8|1711.4|1711.4|1710.8|697
1609250780000|2020-12-29 14:06:20|1711.2|1711|1711.4|1710.8|1711.4|1711|1711|1710.6|240
1609250790000|2020-12-29 14:06:30||1711||1711||1711||1711|42
1609250800000|2020-12-29 14:06:40|1711.6|1711.2|1711.4|1711|1711.6|1711.2|1711.4|1711|422
1609250810000|2020-12-29 14:06:50|1711.2|1710.8|1711.4|1710.8|1711.4|1710.8|1711|1710.6|92
1609250830000|2020-12-29 14:07:10||1711||1711||1711||1711|0
1609250840000|2020-12-29 14:07:20|1711.2|1710.8|1710.6|1710.4|1711.2|1710.8|1710.4|1710|1105
1609250850000|2020-12-29 14:07:30||1710.2||1710.2||1710.2||1709.8|0
1609250870000|2020-12-29 14:07:50|1710.4|1710|1710.2|1709.8|1710.6|1710|1710.2|1709.8|389
1609250880000|2020-12-29 14:08:00||1709.6||1709.8||1709.8||1709.6|0
1609250910000|2020-12-29 14:08:30|1710.4|1710|1710.6|1710|1710.6|1710|1710.4|1710|0
1609250920000|2020-12-29 14:08:40|1710.4|1710.2|1710.8|1710.4|1710.8|1710.4|1710.4|1710.2|79
1609250930000|2020-12-29 14:08:50|1710.6|1710.2|1710.6|1710.2|1711|1710.4|1710.4|1710.2|110
1609250940000|2020-12-29 14:09:00|1710.8|1710.4|1711|1710.4|1711|1710.4|1710.8|1710.4|0
1609250960000|2020-12-29 14:09:20|1711.2|1710.6|1711|1710.8|1711.4|1710.8|1711|1710.6|400
1609250970000|2020-12-29 14:09:30|1711.2||1711.4||1711.4||1711||0
1609250980000|2020-12-29 14:09:40|1711||1711.4||1711.4||1711||0
1609250990000|2020-12-29 14:09:50|1711|1710.6|1710.6|1710.2|1711|1710.6|1710.2|1709.8|876
1609251000000|2020-12-29 14:10:00|1710.8|1710.4|1711.4|1710.8|1711.4|1710.8|1710.8|1710.4|722
1609251010000|2020-12-29 14:10:10|1711.6|1711|1711|1710.8|1711.6|1711.2|1711|1710.8|2519
1609251020000|2020-12-29 14:10:20|1710.8|1710.4|1710|1709.4|1711|1710.4|1709.8|1709.4|1708
1609251030000|2020-12-29 14:10:30|1709.8||1709.8||1710||1709.8||0
1609251040000|2020-12-29 14:10:40|1709.6||1709.6||1709.6||1709.6||639
1609251050000|2020-12-29 14:10:50|1709.8|1709.6|1710|1709.4|1710.2|1709.8|1709.8|1709.4|696
1609251060000|2020-12-29 14:11:00|1710.2|1709.6|1710|1709.4|1710.2|1709.8|1710|1709.4|0
1609251080000|2020-12-29 14:11:20|1709.8|1709.6|1709.8|1709.4|1709.8|1709.6|1709.8|1709.4|0
1609251090000|2020-12-29 14:11:30|1710|1709.6|1710|1709.6|1710|1709.6|1710|1709.4|0
1609251100000|2020-12-29 14:11:40|1710.2|1709.8|1710|1709.6|1710.2|1709.8|1710|1709.6|0
1609251120000|2020-12-29 14:12:00|1709.8|1709.8|1710|1709.6|1710.2|1709.8|1709.8|1709.6|285
1609251150000|2020-12-29 14:12:30|1709.8|1709.4|1709.6|1709.2|1710|1709.4|1709.4|1709|957
1609251160000|2020-12-29 14:12:40|1709.4||1709.6||1709.6||1709.4||20
1609251190000|2020-12-29 14:13:10|1709.8|1709.4|1709.6|1709|1710|1709.4|1709.4|1709|626
1609251200000|2020-12-29 14:13:20|||||||||350
1609251210000|2020-12-29 14:13:30|1709.8|1709.2|1709.6|1709.2|1710|1709.4|1709.6|1709|1054
1609251220000|2020-12-29 14:13:40|1709.4|1709|1710|1709.4|1710|1709.6|1709|1708.4|1554
1609251230000|2020-12-29 14:13:50|1709.8|1709|1709.6|1709|1709.8|1709|1709.4|1709|431
1609251240000|2020-12-29 14:14:00|1709.4|1709.2|1709.6|1709|1709.6|1709.2|1709.4|1709|75
1609251250000|2020-12-29 14:14:10|1709.4|1709.2|1710|1709.4|1710|1709.4|1709.4|1709.2|605
1609251260000|2020-12-29 14:14:20|1709.8|1709.2|1709.2|1709|1709.8|1709.2|1709.2|1709|152
1609251270000|2020-12-29 14:14:30|1709.4|1709.2|1709.6|1709.2|1709.6|1709.2|1709.4|1709|0
1609251290000|2020-12-29 14:14:50|||||||||200
1609251300000|2020-12-29 14:15:00|1709.4||1709.6||1709.6||1709.4||144
1609251310000|2020-12-29 14:15:10|1709.4|1709|1709.2|1709|1709.4|1709|1709.2|1708.8|31
1609251320000|2020-12-29 14:15:20|1709|1708.8|1709.6|1709.2|1709.6|1709.2|1708.8|1708.2|3121
1609251330000|2020-12-29 14:15:30|1709.4|1709|1709.6|1709.2|1709.6|1709.2|1709.2|1708.8|0
1609251340000|2020-12-29 14:15:40|1709.8||1709.6||1710||1709.6||0
1609251350000|2020-12-29 14:15:50|1709.8|1709.4|1710|1709.6|1710|1709.6|1709.8|1709.4|0
1609251360000|2020-12-29 14:16:00|1710.2|1709.8|1710.6|1710|1710.6|1710|1710|1709.8|0
1609251370000|2020-12-29 14:16:10|1710.4||1710.6||1710.6||1710.4||0
1609251400000|2020-12-29 14:16:40|1710.8|1710.2|1711|1710.4|1711|1710.4|1710.8|1710.2|0
1609251410000|2020-12-29 14:16:50|1711.2|1710.6|1711.6|1711.2|1711.6|1711.2|1711.2|1710.6|518
1609251420000|2020-12-29 14:17:00|1711.8|1711.4|1711.4|1710.8|1711.8|1711.4|1710.8|1710.4|1152
1609251430000|2020-12-29 14:17:10|1711.2|1711|1711.6|1711|1711.6|1711.2|1711.2|1711|483
1609251440000|2020-12-29 14:17:20||1711.2||1711.2||1711.2||1711|0
1609251450000|2020-12-29 14:17:30|1711.4|1711|1711.2|1711|1711.4|1711|1711.2|1711|198
1609251460000|2020-12-29 14:17:40|1711|1710.8|1710.4|1710|1711|1710.8|1710.4|1710|1924
1609251470000|2020-12-29 14:17:50|1710.6||1710.4||1710.6||1710.4||0
1609251480000|2020-12-29 14:18:00|1710.6|1710.2|1710.8|1710.4|1710.8|1710.4|1710.6|1710|659
1609251490000|2020-12-29 14:18:10|1710.6|1710.2|1710.6|1710.2|1710.8|1710.2|1710.4|1710.2|209
1609251500000|2020-12-29 14:18:20|1710.8|1710.4|1711.2|1710.8|1711.2|1710.8|1710.4|1710.2|234
1609251510000|2020-12-29 14:18:30|1711||1711||1711||1711||0
1609251520000|2020-12-29 14:18:40|1710.8|1710.6|1710.6|1710.2|1710.8|1710.6|1710.6|1710.2|422
1609251530000|2020-12-29 14:18:50|1710.8|1710.4|1711|1710.4|1711|1710.4|1710.8|1710.4|0
1609251540000|2020-12-29 14:19:00|1710.8|1710.6|1711|1710.4|1711|1710.6|1710.6|1710.2|400
1609251550000|2020-12-29 14:19:10|1711.2|1710.6|1711.4|1710.8|1711.4|1710.8|1711.2|1710.6|0
1609251560000|2020-12-29 14:19:20|1711.6|1711|1711.6|1711.2|1712|1711.6|1711.2|1710.8|2388
1609251570000|2020-12-29 14:19:30||1711||1711.2||1711.2||1711|0
1609251580000|2020-12-29 14:19:40|1711.8|1711.4|1712|1711.6|1712|1711.6|1711.8|1711.4|57
1609251590000|2020-12-29 14:19:50|1711.8|1711.4|1711.6|1711.2|1712|1711.6|1711.4|1711|706
1609251600000|2020-12-29 14:20:00|1711.8||1711.6||1711.8||1711.6||231
1609251610000|2020-12-29 14:20:10|1711.8|1711.4|1711.8|1711.4|1711.8|1711.4|1711.8|1711.2|0
1609251620000|2020-12-29 14:20:20||1711.6||1711.6||1711.6||1711.6|0
1609251630000|2020-12-29 14:20:30|1711.6|1711.4|1711.8|1711.4|1711.8|1711.4|1711.6|1711.4|0
1609251640000|2020-12-29 14:20:40||1711.6||1711.6||1711.6||1711.6|0
1609251650000|2020-12-29 14:20:50|1712|1711.8|1712|1711.8|1712.4|1712|1712|1711.8|765
1609251660000|2020-12-29 14:21:00|1711.8|1711.6|1711.8|1711.4|1711.8|1711.6|1711.8|1711.4|213
1609251670000|2020-12-29 14:21:10|1711.6|1711.2|1711.6|1711.2|1711.6|1711.4|1711.6|1711.2|499
1609251700000|2020-12-29 14:21:40|1711.8|1711.4|1711.8|1711.4|1711.8|1711.6|1711.8|1711.2|493
1609251710000|2020-12-29 14:21:50||1711.6||1711.4||1711.6||1711.4|0
1609251720000|2020-12-29 14:22:00|1711.6|1711.2|1711|1710.6|1711.6|1711.2|1711|1710.4|1391
1609251730000|2020-12-29 14:22:10||1710.4||1710.6||1710.6||1710.4|0
1609251740000|2020-12-29 14:22:20|1710.8|1710.4|1711|1710.8|1711|1710.8|1710.8|1710.4|158
1609251750000|2020-12-29 14:22:30||1710.6||1710.6||1710.6||1710.4|0
1609251780000|2020-12-29 14:23:00|1710.8|1710.4|1710.4|1710|1710.8|1710.4|1710.2|1710|254
1609251790000|2020-12-29 14:23:10|1710.2|1709.8|1709.8|1709.6|1710.2|1709.8|1709.8|1709.4|221
1609251800000|2020-12-29 14:23:20|1710|1709.8|1710.2|1709.6|1710.2|1709.8|1710|1709.6|189
1609251810000|2020-12-29 14:23:30||1709.8||1710||1710||1709.8|0
1609251820000|2020-12-29 14:23:40|1710.4|1709.8|1710.2|1710|1710.4|1710|1710.2|1709.6|0
1609251830000|2020-12-29 14:23:50|1710|1709.8|1710.4|1710|1710.4|1710|1709.8|1709.6|211
1609251840000|2020-12-29 14:24:00|1710.6|1710.2|1710.6|1710.2|1710.6|1710.2|1710.6|1710.2|1
1609251850000|2020-12-29 14:24:10|1710.8|1710.4|1711.4|1710.8|1711.4|1710.8|1710.8|1710.2|1310
1609251860000|2020-12-29 14:24:20|1711.2|1711|1711.4|1710.8|1711.4|1711|1711.2|1710.8|0
1609251870000|2020-12-29 14:24:30|1711.6|1711|1711.8|1711.2|1711.8|1711.2|1711.6|1710.8|1260
1609251880000|2020-12-29 14:24:40||1711.4||1711.4||1711.4||1711.4|0
1609251890000|2020-12-29 14:24:50|1712|1711.6|1712|1711.6|1712|1711.6|1712|1711.6|144
1609251900000|2020-12-29 14:25:00|1712.2|1711.8|1712.4|1712|1712.8|1712.2|1712.2|1711.8|610
1609251920000|2020-12-29 14:25:20|1712.6|1712.2|1712.8|1712.2|1713|1712.4|1712.6|1712|557
1609251930000|2020-12-29 14:25:30|1713|1712.4|1713|1712.6|1713|1712.8|1712.8|1712.4|205
1609251940000|2020-12-29 14:25:40|1713.2|1712.8|1713.4|1713|1713.8|1713.2|1713.2|1712.6|965
1609251950000|2020-12-29 14:25:50|1713.6|1713.2|1713.6|1713|1713.6|1713.2|1713.6|1713|0
1609251970000|2020-12-29 14:26:10|1713.4|1712.8|1713.2|1712.6|1713.6|1712.8|1712.6|1712.2|5139
1609251980000|2020-12-29 14:26:20|1713.4|1712.8|1714.8|1714.2|1714.8|1714.4|1713.4|1712.6|3409
1609251990000|2020-12-29 14:26:30|1715|1714.4|1714.8|1714.6|1715.2|1715|1714.8|1714.4|1802
1609252000000|2020-12-29 14:26:40|1715|1714.4|1715|1714.6|1715.2|1714.6|1714.6|1714.4|1023
1609252010000|2020-12-29 14:26:50|1715.2|1714.8|1715.6|1715|1715.8|1715.2|1715.2|1714.8|800
1609252020000|2020-12-29 14:27:00|1715.8|1715.2|1716.2|1715.8|1716.2|1715.8|1715.8|1715.2|0
1609252030000|2020-12-29 14:27:10|1716.4|1715.6|1716.2|1715.6|1716.4|1715.6|1716.2|1715.6|0
1609252040000|2020-12-29 14:27:20|1716|1715.8|1716.2|1715.8|1716.2|1715.8|1715.8|1715.8|649
1609252060000|2020-12-29 14:27:40|1716|1715.6|1716.2|1715.4|1716.2|1715.6|1715.6|1715.2|2122
1609252070000|2020-12-29 14:27:50|1716|1715.6|1716.2|1715.6|1716.2|1715.8|1716|1715.4|0
1609252080000|2020-12-29 14:28:00|1716|1715.4|1715.4|1715|1716|1715.4|1715.2|1715|659
1609252090000|2020-12-29 14:28:10|1715.6|1714.8|1715.2|1714.8|1715.6|1714.8|1715|1714.8|22
1609252100000|2020-12-29 14:28:20|1715|1714.6|1714.8|1714.2|1715|1714.6|1714.4|1714|1170
1609252120000|2020-12-29 14:28:40|1715|1714.4|1715|1714.4|1715.2|1714.8|1714.8|1714.4|156
1609252130000|2020-12-29 14:28:50|1714.8|1714.6|1714.8|1714.4|1715|1714.6|1714.6|1714.4|36
1609252140000|2020-12-29 14:29:00|1715|1714.6|1714.6|1714.2|1715.2|1714.8|1714.4|1714.2|780
1609252150000|2020-12-29 14:29:10|1714.8|1714.4|1714.8|1714.4|1714.8|1714.4|1714.6|1714.4|570
1609252160000|2020-12-29 14:29:20|1715|1714.8|1715.4|1714.8|1715.4|1715|1715|1714.8|611
1609252190000|2020-12-29 14:29:50|1715.2|1714.6|1715|1714.6|1715.2|1714.6|1714.8|1714.6|38
1609252200000|2020-12-29 14:30:00|1714.8|1714.4|1712.6|1712.2|1714.8|1714.4|1712.6|1712.2|5954
1609252210000|2020-12-29 14:30:10|1712.4|1712.4|1713.8|1713.4|1714|1713.6|1712.4|1712.2|1612
1609252220000|2020-12-29 14:30:20|1714|1713.6|1713.8|1713.2|1714.6|1714.2|1713.8|1713.2|2037
1609252230000|2020-12-29 14:30:30|1714.2|1713.4|1716.2|1715.8|1716.4|1715.8|1714.2|1713.4|685
1609252240000|2020-12-29 14:30:40|1716.4|1716|1716.2|1715.8|1716.8|1716.2|1716.2|1715.8|0
1609252250000|2020-12-29 14:30:50|1716.6|1716|1716.6|1716.4|1716.6|1716.4|1716|1715.8|497
1609252260000|2020-12-29 14:31:00|1717|1716.6|1717.2|1716.6|1717.2|1716.8|1717|1716.6|14
1609252270000|2020-12-29 14:31:10|1717|1716.4|1716.4|1716|1717.2|1716.6|1716.4|1716|545
1609252280000|2020-12-29 14:31:20|1716.6|1716.2|1717.2|1716.8|1717.4|1716.8|1716.4|1716.2|280
1609252290000|2020-12-29 14:31:30|1716.8|1716.6|1716.4|1715.8|1716.8|1716.6|1716|1715.8|1376
1609252300000|2020-12-29 14:31:40|1716.6|1716|1715.6|1715.2|1716.6|1716|1715.4|1714.8|761
1609252310000|2020-12-29 14:31:50|1715.4|1715|1716|1715.4|1716.4|1715.8|1715.2|1714.8|816
1609252320000|2020-12-29 14:32:00|1715.8|1715.6|1716|1715.2|1716.4|1715.8|1715.6|1715.2|201
1609252330000|2020-12-29 14:32:10|1716.2|1715.4|1716|1715.6|1716.4|1715.8|1715.8|1715.4|66
1609252340000|2020-12-29 14:32:20|1715.8|1715.4|1716|1715.4|1716|1715.6|1715.8|1715.4|3
1609252350000|2020-12-29 14:32:30|1716.2|1715.6|1716|1715.6|1716.4|1715.8|1716|1715.6|0
1609252360000|2020-12-29 14:32:40|1716.2|1715.8|1716.4|1715.8|1716.6|1716.2|1716|1715.8|945
1609252370000|2020-12-29 14:32:50|1716.6|1716|1716.2|1715.8|1716.6|1716.4|1716|1715.8|92
1609252380000|2020-12-29 14:33:00|1716|1715.6|1715.8|1715.4|1716.2|1715.6|1715.8|1715.4|1004
1609252390000|2020-12-29 14:33:10|1715.6|1715.2|1715.2|1714.8|1715.8|1715.2|1715.2|1714.8|867
1609252400000|2020-12-29 14:33:20|1715|1714.4|1714.8|1714.2|1715.2|1714.4|1714|1713.4|5277
1609252410000|2020-12-29 14:33:30|1714.6|1714|1713.8|1713.4|1714.8|1714.2|1713.6|1713.2|955
1609252420000|2020-12-29 14:33:40|1714|1713.6|1713.4|1713|1714.2|1713.8|1713|1712.4|118
1609252430000|2020-12-29 14:33:50|1713.2|1712.8|1713.4|1713|1713.8|1713.2|1713.2|1712.6|84
1609252440000|2020-12-29 14:34:00|1713.2|1712.8|1713.4|1713|1713.4|1713|1713|1712.8|98
1609252450000|2020-12-29 14:34:10|1713.2|1713.2|1713.2|1712.8|1713.4|1713.2|1713.2|1712.8|466
1609252460000|2020-12-29 14:34:20|1713|1712.6|1713.4|1713.2|1713.4|1713.2|1712.8|1712.2|960
1609252470000|2020-12-29 14:34:30|1713.6|1713.4|1713|1712.6|1713.8|1713.4|1712.8|1712.4|1181
1609252480000|2020-12-29 14:34:40|1712.8|1712.4|1712.6|1712|1712.8|1712.6|1712.6|1712|30
1609252490000|2020-12-29 14:34:50|1712.8|1712.2|1712.6|1712.2|1713|1712.4|1712.4|1712.2|173
1609252500000|2020-12-29 14:35:00|1712.8|1712.4|1713.4|1713|1713.4|1713|1712.8|1712.4|200
1609252510000|2020-12-29 14:35:10|1713.6|1713.2|1714.2|1713.6|1714.4|1713.6|1713.4|1713.2|0
1609252520000|2020-12-29 14:35:20|1714.4|1713.2|1713.6|1713.2|1714.4|1713.2|1713.4|1713|629
1609252530000|2020-12-29 14:35:30|1713.8|1713.4|1714.2|1713.8|1714.2|1713.8|1713.8|1713.2|53
1609252540000|2020-12-29 14:35:40|1714.4|1714|1715.2|1714.6|1715.2|1714.6|1714.4|1713.8|805
1609252550000|2020-12-29 14:35:50|1715||1715||1715.2||1715||0
1609252560000|2020-12-29 14:36:00|1715.2|1714.8|1714.8|1714.6|1715.2|1715|1714.8|1714.6|998
1609252570000|2020-12-29 14:36:10|1714.6|1714.2|1715.2|1714.8|1715.4|1714.8|1714.6|1714.2|831
1609252580000|2020-12-29 14:36:20|1715.4|1715|1716|1715.2|1716|1715.6|1715.2|1715|553
1609252590000|2020-12-29 14:36:30|1716.2|1715.4|1716|1715.8|1716.4|1716|1716|1715.4|404
1609252600000|2020-12-29 14:36:40|1715.8|1715.6|1716.2|1715.8|1716.2|1715.8|1715.8|1715.6|4
1609252610000|2020-12-29 14:36:50|1716.4|1716|1716.6|1716.2|1716.6|1716.2|1716.4|1715.8|0
1609252620000|2020-12-29 14:37:00|1716.4|1715.8|1715.8|1715.2|1716.6|1715.8|1715|1714.4|1006
1609252630000|2020-12-29 14:37:10|1715.6|1715|1715.4|1714.8|1715.6|1715|1714.6|1714.2|304
1609252640000|2020-12-29 14:37:20|1715.2|1714.6|1714.2|1713.6|1715.2|1714.8|1714|1713.6|1465
1609252650000|2020-12-29 14:37:30|1714.4|1713.8|1714.4|1714|1714.8|1714.4|1714.4|1713.8|1636
1609252660000|2020-12-29 14:37:40|1714.6|1713.8|1714.2|1713.6|1714.6|1714|1714.2|1713.6|600
1609252670000|2020-12-29 14:37:50|1714.4|1713.8|1713.8|1713.4|1714.8|1714|1713.6|1713|986
1609252680000|2020-12-29 14:38:00|1713.6|1713.2|1713.6|1713|1713.8|1713.4|1713.4|1712.8|0
1609252690000|2020-12-29 14:38:10|1713.4||1713.4||1713.4||1713.4||0
1609252700000|2020-12-29 14:38:20|1713.6|1713.2|1713.8|1713.2|1713.8|1713.2|1713.6|1713.2|0
1609252710000|2020-12-29 14:38:30|1713.6||1713.8||1713.8||1713.6||40
1609252720000|2020-12-29 14:38:40|1714|1713.4|1714|1713.6|1714.2|1713.6|1714|1713.2|0
1609252730000|2020-12-29 14:38:50|1714.2|1713.8|1714|1713.6|1714.4|1714|1713.8|1713.4|800
1609252740000|2020-12-29 14:39:00|1714.2|1713.8|1715|1714.6|1715|1714.8|1714.2|1713.8|1285
1609252750000|2020-12-29 14:39:10|1714.8|1714.8|1714.8|1714.4|1715|1714.8|1714.6|1714.4|507
1609252760000|2020-12-29 14:39:20|1715|1714.6|1715.8|1715.2|1715.8|1715.2|1714.8|1714.6|345
1609252780000|2020-12-29 14:39:40|1715.6|1715|1715|1714.6|1715.6|1715|1714.8|1714.4|1953
1609252800000|2020-12-29 14:40:00|1714.8|1714.4|1714.2|1713.8|1715|1714.4|1714|1713.4|3615
1609252810000|2020-12-29 14:40:10|1714.6|1714|1714.2|1713.6|1714.6|1714.2|1714.2|1713.6|557
1609252820000|2020-12-29 14:40:20|1714|1713.8|1714.6|1714|1714.6|1714|1714|1713.8|76
1609252830000|2020-12-29 14:40:30|1714.4|1714.2|1714.4|1714|1714.6|1714.2|1714.2|1714|0
1609252840000|2020-12-29 14:40:40|1714.2|1713.8|1714.2|1713.6|1714.2|1713.8|1714|1713.6|0
1609252850000|2020-12-29 14:40:50|1714|1713.4|1713|1712.8|1714|1713.4|1713|1712.4|348
1609252860000|2020-12-29 14:41:00|1713.2|1712.6|1713.4|1713|1713.8|1713.4|1713.2|1712.6|1255
1609252870000|2020-12-29 14:41:10|1713.8|1713.2|1713.4|1713|1713.8|1713.4|1713.4|1713|0
1609252880000|2020-12-29 14:41:20|1713.6|1713.2|1713.8|1713.4|1713.8|1713.4|1713.4|1713|54
1609252910000|2020-12-29 14:41:50|1714|1713.6|1714.2|1713.6|1714.2|1713.6|1713.8|1713.4|1613
1609252920000|2020-12-29 14:42:00|1714.4|1713.8|1715|1714.6|1715|1714.6|1714.4|1713.6|324
1609252930000|2020-12-29 14:42:10|1714.8|1714.4|1715.8|1715.4|1715.8|1715.4|1714.6|1714.2|2476
1609252940000|2020-12-29 14:42:20|1716|1715.6|1716|1715.4|1716.2|1715.8|1716|1715.4|715
1609252950000|2020-12-29 14:42:30|1715.8|1715.8|1716.2|1715.6|1716.2|1715.8|1715.8|1715.4|400
1609252960000|2020-12-29 14:42:40|1716|1715.8|1716|1715.6|1716.4|1715.8|1715.6|1715.4|767
1609252970000|2020-12-29 14:42:50|1716.2|1715.8|1716.2|1715.8|1716.4|1715.8|1716|1715.6|0
1609252980000|2020-12-29 14:43:00|1716.4|1716|1716|1715.4|1716.6|1716.2|1716|1715.4|840
1609252990000|2020-12-29 14:43:10|1716.2|1715.6|1715|1714.6|1716.2|1715.8|1714.8|1714.6|995
1609253000000|2020-12-29 14:43:20|1714.8|1714.2|1714.8|1714.2|1714.8|1714.2|1714.4|1713.8|1212
1609253010000|2020-12-29 14:43:30|1715|1714.4|1715.2|1714.6|1715.4|1714.8|1715|1714.2|107
1609253020000|2020-12-29 14:43:40||1714.8||1714.8||1714.8||1714.8|0
1609253030000|2020-12-29 14:43:50|||||||||2
1609253040000|2020-12-29 14:44:00|1715|1715|1715.4|1715|1715.4|1715|1714.6|1714.2|438
1609253050000|2020-12-29 14:44:10|1715.2|1714.8|1715.6|1715|1715.6|1715|1715.2|1714.8|400
1609253060000|2020-12-29 14:44:20|1715.4|1714.8|1714.8|1714.4|1715.4|1714.8|1714.8|1714.2|1216
1609253070000|2020-12-29 14:44:30|1714.6|1714.6|1714.8|1714.6|1715|1714.8|1714.6|1714.6|682
1609253080000|2020-12-29 14:44:40|1714.6|1714.4|1714.4|1714|1714.8|1714.4|1714.2|1713.8|742
1609253090000|2020-12-29 14:44:50|1714.2|1713.8|1714|1713.6|1714.4|1713.8|1713.6|1713|247
1609253100000|2020-12-29 14:45:00|1714.2|1713.8|1714.4|1714|1714.8|1714.2|1714.2|1713.8|57
1609253110000|2020-12-29 14:45:10|1714.2|1713.8|1714.2|1713.8|1714.2|1714|1714|1713.8|3158
1609253120000|2020-12-29 14:45:20|1714.4|1714|1714.2|1713.8|1714.4|1714|1714|1713.8|242
1609253130000|2020-12-29 14:45:30|1714.4|1714|1713.6|1713.2|1714.4|1714|1713.6|1713.2|1349
1609253140000|2020-12-29 14:45:40|1713.4|1713|1713.4|1713|1713.4|1713|1713.4|1713|0
1609253150000|2020-12-29 14:45:50|1713.2|1712.8|1713.2|1712.8|1713.4|1712.8|1713|1712.8|77
1609253160000|2020-12-29 14:46:00|1713.4|1713|1715|1714.4|1715|1714.6|1713.4|1713|2300
1609253170000|2020-12-29 14:46:10|1715.2|1714.6|1714.8|1714.2|1715.2|1714.8|1714.8|1714.2|2381
1609253180000|2020-12-29 14:46:20|1714.6|1714|1714.4|1714|1714.6|1714|1714.4|1714|300
1609253190000|2020-12-29 14:46:30|1714.8|1714.2|1714.8|1714.2|1714.8|1714.4|1714.6|1714|351
1609253200000|2020-12-29 14:46:40||1714.4||1714.2||1714.4||1714.2|0
1609253210000|2020-12-29 14:46:50|1714.4|1714|1714.4|1713.8|1714.4|1714|1714|1713.6|981
1609253220000|2020-12-29 14:47:00|1714.2|1713.6|1713|1712.4|1714.2|1713.6|1712.8|1712.2|596
1609253230000|2020-12-29 14:47:10|1713.2|1712.6|1713.2|1712.6|1713.2|1712.8|1712.8|1712.4|400
1609253240000|2020-12-29 14:47:20|1713|1712.4|1712.8|1712.4|1713|1712.4|1712.8|1712.4|0
1609253250000|2020-12-29 14:47:30|1712.6|1712.2|1713.2|1712.8|1713.2|1712.8|1712.4|1712.2|267
1609253260000|2020-12-29 14:47:40|1713.4|1712.6|1714.4|1714|1715|1714.6|1713.2|1712.6|1873
1609253270000|2020-12-29 14:47:50|1714.2|1713.8|1714.4|1714|1714.6|1714|1714.2|1713.8|20
1609253280000|2020-12-29 14:48:00|1714.2|1713.8|1714.2|1713.6|1714.6|1714.2|1714|1713.6|1340
1609253290000|2020-12-29 14:48:10||1713.8||1713.6||1714||1713.6|0
1609253300000|2020-12-29 14:48:20|1714|1713.8|1713.6|1713.4|1714|1714|1713.2|1712.8|903
1609253310000|2020-12-29 14:48:30|1713.8|1713.6|1713.2|1713|1714|1713.6|1713.2|1712.8|783
1609253320000|2020-12-29 14:48:40|1713|1712.8|1713|1712.4|1713.2|1712.8|1712.8|1712.4|0
1609253330000|2020-12-29 14:48:50|1713.2||1712.8||1713.2||1712.8||0
1609253340000|2020-12-29 14:49:00|1713|1712.6|1712.4|1712|1713.2|1712.6|1712.4|1712|280
1609253350000|2020-12-29 14:49:10|1712.6|1712.2|1712.4|1712|1712.8|1712.2|1712.4|1712|0
1609253360000|2020-12-29 14:49:20|1712.2|1712.2|1712|1711.4|1712.2|1712.2|1711.8|1711.2|1213
1609253370000|2020-12-29 14:49:30|1711.8|1711.2|1711.6|1711.2|1711.8|1711.2|1711.6|1711.2|26
1609253380000|2020-12-29 14:49:40|1711.4|1711|1711.4|1710.8|1711.4|1711|1711.2|1710.6|339
1609253390000|2020-12-29 14:49:50|1711.2||1711.2||1711.2||1711.2||0
1609253400000|2020-12-29 14:50:00|1711.4|1711|1711.6|1711.2|1712.4|1712|1711.4|1711|2118
1609253410000|2020-12-29 14:50:10|1711.4|1710.8|1712|1711.6|1712|1711.6|1711.4|1710.8|1727
1609253420000|2020-12-29 14:50:20|1711.8||1712||1712.2||1711.8||0
1609253430000|2020-12-29 14:50:30|1712.2|1711.8|1711.4|1711.2|1712.2|1711.8|1711.4|1711.2|406
1609253440000|2020-12-29 14:50:40|1711.6|1711.4|1712.2|1711.6|1712.2|1711.8|1711.6|1711.4|241
1609253450000|2020-12-29 14:50:50|1712|1711.8|1712.8|1712.4|1712.8|1712.6|1712|1711.8|770
1609253460000|2020-12-29 14:51:00|1712.6|1712.2|1711.6|1711.2|1712.6|1712.2|1711.2|1710.8|704
1609253470000|2020-12-29 14:51:10|1711.4|1711|1711.4|1711.2|1711.8|1711.2|1711.4|1710.8|0
1609253480000|2020-12-29 14:51:20|1711.2|1711|1711.8|1711.2|1711.8|1711.4|1711.2|1711|2666
1609253490000|2020-12-29 14:51:30|1711.6|1711.4|1711.6|1711|1711.8|1711.4|1711.4|1711|0
1609253500000|2020-12-29 14:51:40|1711.4|1710.8|1711.2|1710.8|1711.4|1710.8|1710.8|1710.4|414
1609253510000|2020-12-29 14:51:50|1711.4|1711|1711|1710.6|1711.4|1711|1710.8|1710.6|551
1609253520000|2020-12-29 14:52:00|1710.8|1710.4|1710.8|1710.6|1710.8|1710.6|1710.6|1710.4|230
1609253530000|2020-12-29 14:52:10|1710.6|1710.4|1710.8|1710.4|1710.8|1710.4|1710.2|1709.8|867
1609253540000|2020-12-29 14:52:20|1711|1710.6|1711.2|1710.8|1711.6|1711.2|1711|1710.6|294
1609253570000|2020-12-29 14:52:50|1711.4|1711|1712.8|1712.4|1712.8|1712.4|1711.4|1711|963
1609253580000|2020-12-29 14:53:00|1712.6|1712.2|1712.2|1711.6|1712.6|1712.2|1712|1711.6|565
1609253590000|2020-12-29 14:53:10|1712.4|1711.8|1712.4|1712|1712.4|1712|1712.4|1711.8|0
1609253600000|2020-12-29 14:53:20|1712.2|1711.8|1712|1711.8|1712.2|1712|1712|1711.8|168
1609253610000|2020-12-29 14:53:30|1711.8|1711.6|1711.2|1710.8|1712|1711.6|1711.2|1710.8|1358
1609253620000|2020-12-29 14:53:40|1711.4|1711|1712.4|1712|1712.4|1712|1711.4|1711|328
1609253630000|2020-12-29 14:53:50|1712.2|1711.8|1712|1711.6|1712.4|1712|1712|1711.6|380
1609253640000|2020-12-29 14:54:00|1711.8|1711.4|1712|1711.6|1712.4|1711.8|1711.8|1711.4|36
1609253650000|2020-12-29 14:54:10|1712.2|1711.8|1712.4|1712|1713.8|1713.2|1712.2|1711.8|3734
1609253660000|2020-12-29 14:54:20|1712.2|1712.2|1713|1712.6|1714.2|1714|1712.2|1712|14885
1609253670000|2020-12-29 14:54:30|1713.2|1712.4|1712.8|1712.2|1713.2|1712.6|1712.4|1712|903
1609253680000|2020-12-29 14:54:40|1712.6|1712|1712.8|1712.4|1712.8|1712.4|1712.4|1712|642
1609253690000|2020-12-29 14:54:50|1712.6|1712.2|1712.6|1712.2|1712.8|1712.4|1712.6|1712.2|0
1609253700000|2020-12-29 14:55:00|1712.8|1712.4|1713.6|1713.2|1714.2|1713.6|1712.2|1711.6|7557
1609253710000|2020-12-29 14:55:10|1713.8|1712.8|1713.6|1713.2|1714|1713.6|1713.6|1712.8|900
1609253720000|2020-12-29 14:55:20|1713.4|1713|1713.2|1712.8|1713.4|1713.2|1712.8|1712.2|826
1609253730000|2020-12-29 14:55:30|1713.4|1713|1712.8|1712.6|1714|1713.6|1712.8|1712.6|1217
1609253740000|2020-12-29 14:55:40|1713|1712.4|1713.2|1712.8|1713.2|1712.8|1712.8|1712.4|127
1609253750000|2020-12-29 14:55:50|1713|1712.6|1713.2|1712.6|1713.2|1712.8|1712.6|1712.2|1524
1609253760000|2020-12-29 14:56:00|1713.4|1712.8|1713.2|1712.8|1713.6|1713.2|1713|1712.6|0
1609253770000|2020-12-29 14:56:10|1713|1712.6|1712.2|1711.8|1713|1712.6|1712.2|1711.6|354
1609253780000|2020-12-29 14:56:20|1712.4|1712|1712|1711.6|1712.4|1712|1711.8|1711.6|1995
1609253790000|2020-12-29 14:56:30|1711.8|1711.4|1711.2|1710.6|1711.8|1711.4|1711|1710.4|3014
1609253800000|2020-12-29 14:56:40|1711|1710.4|1710.4|1709.8|1711|1710.6|1710.4|1709.8|1196
1609253810000|2020-12-29 14:56:50|1710.2|1709.6|1710|1709.6|1710.2|1709.8|1710|1709.6|0
1609253820000|2020-12-29 14:57:00|1709.8|1709.4|1709.8|1709.2|1710.2|1709.8|1709.6|1709.2|316
1609253830000|2020-12-29 14:57:10|1709.6|1709|1709.4|1709|1709.8|1709.2|1709.2|1708.8|3601
1609253840000|2020-12-29 14:57:20|1709.2|1708.8|1709.2|1708.6|1709.6|1709.2|1708.8|1708.4|2221
1609253850000|2020-12-29 14:57:30|1709|1708.8|1710.8|1710.4|1710.8|1710.4|1708.8|1708.8|1594
1609253860000|2020-12-29 14:57:40|1710.6|1710.2|1711.2|1710.6|1711.4|1711.2|1710.6|1710|400
1609253870000|2020-12-29 14:57:50|1711.4|1710.8|1711.6|1711|1711.6|1711.2|1711.2|1710.8|205
1609253880000|2020-12-29 14:58:00|1711.2|1710.8|1710.4|1710|1711.2|1710.8|1710.4|1709.8|698
1609253890000|2020-12-29 14:58:10|1710.6|1710.2|1710.8|1710.4|1711|1710.4|1710.4|1710|600
1609253900000|2020-12-29 14:58:20|1711|1710.6|1711.2|1710.8|1711.4|1711.2|1710.8|1710.4|0
1609253910000|2020-12-29 14:58:30|1711.4|1711|1711.6|1711.2|1712.2|1711.8|1711.4|1711|1062
1609253920000|2020-12-29 14:58:40|1711.8|1711|1711.2|1710.8|1711.8|1711.2|1711.2|1710.8|880
1609253930000|2020-12-29 14:58:50|1711.4|1711|1712|1711.4|1712|1711.4|1711.4|1711|0
1609253940000|2020-12-29 14:59:00|1711.8|1711.2|1711.8|1711.4|1712|1711.8|1711.6|1711|170
1609253950000|2020-12-29 14:59:10|1712|1711.6|1712|1711.6|1712|1711.6|1711.6|1711.4|292
1609253960000|2020-12-29 14:59:20|1711.8|1711.4|1711.4|1710.8|1711.8|1711.4|1711|1710.6|439
1609253970000|2020-12-29 14:59:30|1711.2|1710.6|1711|1710.8|1711.8|1711.4|1711|1710.6|233
1609253980000|2020-12-29 14:59:40|1710.8|1710.6|1711.4|1710.8|1711.4|1711|1710.8|1710.4|205
1609253990000|2020-12-29 14:59:50|1711.6|1711|1711.8|1711.4|1711.8|1711.4|1711.4|1710.8|0
1609254000000|2020-12-29 15:00:00|1712|1711.6|1711.8|1711.6|1712|1711.8|1711.8|1711.4|623
1609254010000|2020-12-29 15:00:10|1712|1711.8|1712.8|1712.4|1713.2|1712.8|1712|1711.6|1461
1609254020000|2020-12-29 15:00:20|1712.6|1712.6|1713.2|1712.8|1713.2|1712.8|1712.6|1712.6|400
1609254030000|2020-12-29 15:00:30|1713.4|1713|1713.8|1713.2|1714|1713.4|1713.2|1712.8|0
1609254040000|2020-12-29 15:00:40|1713.6|1713|1713.4|1713.2|1713.6|1713.2|1713.2|1713|638
1609254050000|2020-12-29 15:00:50|1713.6|1713|1713.8|1713.2|1713.8|1713.4|1713.4|1713|36
1609254060000|2020-12-29 15:01:00|1713.6|1713.4|1713.8|1713.6|1714|1713.8|1713.6|1713.4|605
1609254070000|2020-12-29 15:01:10|1714|1713.4|1714|1713.8|1714|1713.8|1714|1713.4|128
1609254080000|2020-12-29 15:01:20|1713.8|1713.4|1713.4|1713.2|1713.8|1713.4|1713.4|1713.2|367
1609254090000|2020-12-29 15:01:30|1713.6||1713.8||1713.8||1713.4||0
1609254100000|2020-12-29 15:01:40|1714|1713.4|1714.2|1713.8|1714.4|1714|1713.8|1713.4|590
1609254110000|2020-12-29 15:01:50|1714.4|1714|1714.6|1714|1714.8|1714.4|1714.4|1714|0
1609254120000|2020-12-29 15:02:00|1714.4||1714.6||1714.6||1714.2||400
1609254130000|2020-12-29 15:02:10|1714.4|1713.8|1715|1714.4|1715|1714.6|1714.2|1713.8|0
1609254140000|2020-12-29 15:02:20|1715.2|1714.6|1715.2|1714.8|1715.2|1715|1714.6|1714.4|1461
1609254150000|2020-12-29 15:02:30|1715.4|1715|1715.4|1715.2|1715.6|1715.2|1715.2|1714.8|692
1609254160000|2020-12-29 15:02:40|1715.8|1715.4|1716.4|1716|1716.4|1716.2|1715.4|1715.2|1610
1609254170000|2020-12-29 15:02:50|1716.6|1716.2|1717.4|1717.2|1717.6|1717.2|1716.6|1716.2|1648
1609254180000|2020-12-29 15:03:00|1717.6|1717.4|1717.8|1717.2|1718|1717.6|1717.4|1716.8|1733
1609254190000|2020-12-29 15:03:10|1718|1717.4|1717.8|1717.2|1718|1717.6|1717.2|1716.8|1064
1609254200000|2020-12-29 15:03:20|1718|1717.4|1717.8|1717.2|1718|1717.6|1717.6|1717.2|1751
1609254210000|2020-12-29 15:03:30|1717.6|1717.4|1717.8|1717.6|1717.8|1717.6|1717.6|1717.4|300
1609254220000|2020-12-29 15:03:40|1718|1717.8|1719.2|1718.8|1719.8|1719|1718|1717.6|4027
1609254230000|2020-12-29 15:03:50|1719|1718.6|1719.2|1718.8|1719.4|1719|1719|1718.6|140
1609254240000|2020-12-29 15:04:00|1719|1718.6|1718.2|1717.6|1719.2|1718.8|1717.8|1717.4|1719
1609254250000|2020-12-29 15:04:10|1718.4|1717.8|1718.8|1718.4|1719.2|1718.6|1718.4|1717.8|112
1609254260000|2020-12-29 15:04:20|1719|1718.6|1718.4|1718.2|1719.2|1718.8|1718.4|1718.2|3970
1609254270000|2020-12-29 15:04:30|1718.2|1718|1718.2|1717.6|1718.2|1718|1717.6|1717.2|566
1609254280000|2020-12-29 15:04:40|1718|1717.4|1717|1716.6|1718|1717.6|1716.8|1716.6|3259
1609254290000|2020-12-29 15:04:50|1716.8|1716.4|1717|1716.6|1717.2|1716.6|1716.2|1716|15538
1609254300000|2020-12-29 15:05:00|1716.8|1716.4|1716.4|1715.8|1717|1716.6|1716.2|1715.8|1162
1609254310000|2020-12-29 15:05:10|1716.6|1716|1716.4|1716|1716.6|1716.2|1716|1715.4|185
1609254320000|2020-12-29 15:05:20|1716.6|1716.2|1716|1715.4|1716.6|1716.2|1715.8|1715.2|309
1609254330000|2020-12-29 15:05:30|1716.2|1715.6|1716|1715.4|1716.2|1715.8|1715.2|1714.8|136
1609254340000|2020-12-29 15:05:40|1715.8|1715.2|1715.2|1714.8|1715.8|1715.4|1714.8|1714.6|679
1609254350000|2020-12-29 15:05:50|1715|1714.6|1715|1714.4|1715.2|1714.6|1714.4|1714.2|2385
1609254360000|2020-12-29 15:06:00|1715.2|1714.6|1715.2|1714.8|1715.8|1715.4|1715.2|1714.6|946
1609254370000|2020-12-29 15:06:10|1715.4|1714.6|1716|1715.6|1716.2|1715.6|1715.4|1714.4|207
1609254380000|2020-12-29 15:06:20|1715.8|1715.4|1715.4|1714.8|1716|1715.6|1715.2|1714.8|536
1609254390000|2020-12-29 15:06:30|1715.6|1715|1715.6|1715.2|1715.8|1715.4|1715.6|1715|122
1609254400000|2020-12-29 15:06:40|1715.4|1715.4|1715.6|1715.2|1715.6|1715.4|1715.4|1715.2|1026
1609254410000|2020-12-29 15:06:50|1715.4|1715|1715.2|1714.8|1715.6|1715.2|1715.2|1714.6|4613
1609254420000|2020-12-29 15:07:00|1715.4|1715|1715.4|1714.8|1716.6|1716.4|1715.4|1714.8|1563
1609254430000|2020-12-29 15:07:10|1715.2|1715|1715.6|1714.8|1715.6|1715.2|1715.2|1714.8|400
1609254440000|2020-12-29 15:07:20|1715.4|1715|1715.8|1715.2|1715.8|1715.2|1715.4|1714.8|0
1609254450000|2020-12-29 15:07:30|1715.6|1715|1715.6|1715.2|1715.8|1715.2|1715.2|1714.8|145
1609254460000|2020-12-29 15:07:40|1715.8|1715|1715.6|1715.2|1715.8|1715.2|1715.4|1714.8|191
1609254470000|2020-12-29 15:07:50|1715.4|1715|1715.2|1714.8|1715.4|1715|1714.8|1714.4|208
1609254480000|2020-12-29 15:08:00|1715|1714.6|1715|1714.4|1715.2|1714.6|1714.6|1714.2|45
1609254490000|2020-12-29 15:08:10|1714.8|1714.6|1714.6|1714|1715|1714.8|1714.4|1713.8|901
1609254500000|2020-12-29 15:08:20|1714.4|1713.8|1715.6|1715.2|1715.6|1715.2|1714.2|1713.8|1332
1609254510000|2020-12-29 15:08:30|1715.8|1715|1714.8|1714.4|1715.8|1715.2|1714.8|1714.2|417
1609254520000|2020-12-29 15:08:40|1714.6|1714.2|1714.8|1714.4|1714.8|1714.4|1714.4|1714.2|0
1609254530000|2020-12-29 15:08:50|1714.6|1714.2|1714.8|1714.4|1715.2|1714.8|1714.6|1714.2|156
1609254540000|2020-12-29 15:09:00|1714.6|1714.2|1715.2|1714.6|1715.2|1714.8|1714.4|1714.2|205
1609254550000|2020-12-29 15:09:10|1715.4|1714.8|1715.6|1715.2|1715.8|1715.4|1715.4|1714.8|0
1609254560000|2020-12-29 15:09:20|1715.8|1715.4|1715.4|1715|1715.8|1715.6|1715.4|1715|516
1609254570000|2020-12-29 15:09:30|1715.6|1715.2|1715.8|1715.4|1715.8|1715.6|1715.4|1715|0
1609254580000|2020-12-29 15:09:40|1715.6|1715.2|1715.8|1715.2|1715.8|1715.4|1715.4|1715|0
1609254590000|2020-12-29 15:09:50|1715.6|1715|1715.8|1715.4|1716|1715.8|1715.4|1715|624
1609254600000|2020-12-29 15:10:00|1715.6|1715.2|1715.6|1715.2|1715.6|1715.2|1715.4|1715|118
1609254610000|2020-12-29 15:10:10|1715.4|1715.4|1715.8|1715.2|1715.8|1715.4|1715.4|1715|154
1609254620000|2020-12-29 15:10:20||1715.4||1715.2||1715.4||1715.2|250
1609254640000|2020-12-29 15:10:40|1716|1715.4|1716.4|1716.2|1716.4|1716.2|1716|1715.4|1197
1609254650000|2020-12-29 15:10:50|1716.2|1716|1716.2|1716|1716.2|1716|1716.2|1715.8|1081
1609254660000|2020-12-29 15:11:00|1716.4|1716.2|1716.4|1715.8|1716.6|1716.4|1716.2|1715.8|1500
1609254670000|2020-12-29 15:11:10|1716.2|1715.6|1716|1715.8|1716.4|1716|1715.8|1715.4|509
1609254680000|2020-12-29 15:11:20|1715.8|1715.6|1716|1715.6|1716|1715.6|1715.6|1715.2|324
1609254690000|2020-12-29 15:11:30|1716.2|1715.8|1716.4|1715.8|1716.4|1716|1716|1715.6|1879
1609254700000|2020-12-29 15:11:40|1716.2|1716|1716|1715.6|1716.4|1716|1716|1715.6|45
1609254710000|2020-12-29 15:11:50|1715.8|1715.4|1716.4|1716|1716.4|1716|1715.4|1715.2|814
1609254720000|2020-12-29 15:12:00|1716.2|1715.8|1715.6|1715|1716.4|1715.8|1715.4|1715|2105
1609254730000|2020-12-29 15:12:10|1715.4|1714.8|1714.8|1714.4|1715.4|1714.8|1714.8|1714.4|655
1609254740000|2020-12-29 15:12:20|1714.6|1714.2|1714.4|1714.2|1714.8|1714.4|1714.4|1714.2|620
1609254750000|2020-12-29 15:12:30|1714.6|1714|1713.6|1713.2|1714.6|1714|1713.2|1712.8|1428
1609254760000|2020-12-29 15:12:40|1713.8|1713.4|1714|1713.4|1714|1713.4|1713.8|1713.4|0
1609254770000|2020-12-29 15:12:50|1713.8|1713.2|1713|1712.4|1713.8|1713.6|1712.2|1712|3616
1609254780000|2020-12-29 15:13:00|1712.8|1712.6|1712.6|1712.2|1713|1712.6|1712.4|1712|2089
1609254790000|2020-12-29 15:13:10|1712.4|1712|1713|1712.4|1713|1712.6|1712.2|1712|518
1609254800000|2020-12-29 15:13:20|1712.8|1712.2|1713|1712.8|1713|1712.8|1712.2|1712|1188
1609254810000|2020-12-29 15:13:30|1712.8|1712.6|1713|1712.6|1713.2|1713|1712.6|1712|6176
1609254820000|2020-12-29 15:13:40|1713.2|1712.4|1712.6|1712.2|1713.2|1712.8|1712.4|1712|285
1609254830000|2020-12-29 15:13:50|1712.8|1712.4|1711.8|1711.4|1713|1712.4|1711.8|1711.4|282
1609254840000|2020-12-29 15:14:00|1712|1711.6|1712.2|1711.6|1712.2|1711.8|1711.8|1711.4|363
1609254850000|2020-12-29 15:14:10|1712|1711.8|1712.6|1712.2|1712.8|1712.2|1712|1711.8|200
1609254860000|2020-12-29 15:14:20|1713.4|1712.4|1713|1712.4|1714|1713.6|1713|1712.2|11473
1609254870000|2020-12-29 15:14:30|1713.2|1712.6|1713.4|1713|1713.6|1713|1713.2|1712.6|0
1609254880000|2020-12-29 15:14:40|1713.2|1712.8|1713|1712.4|1713.2|1712.8|1712.8|1712.4|61
1609254890000|2020-12-29 15:14:50|1712.8|1712.2|1712.2|1711.6|1713|1712.4|1712|1711.6|2034
1609254900000|2020-12-29 15:15:00|1712.4|1712|1713|1712.4|1713.4|1712.8|1712.2|1712|2230
1609254910000|2020-12-29 15:15:10|1712.8|1712.2|1713|1712.4|1713|1712.4|1712.4|1712|275
1609254920000|2020-12-29 15:15:20|1712.8|1712.2|1712.6|1712.2|1713|1712.4|1712.6|1712.2|236
1609254930000|2020-12-29 15:15:30|1712.4|1712.4|1712.6|1712.2|1713|1712.4|1712.4|1711.8|202
1609254940000|2020-12-29 15:15:40|1712.4|1712|1712.2|1711.6|1712.4|1712|1712|1711.6|27
1609254950000|2020-12-29 15:15:50|1712.4|1711.8|1712.6|1712.2|1713|1712.4|1712.4|1711.8|0
1609254960000|2020-12-29 15:16:00|1712.8|1712.4|1714.6|1714|1715|1714.6|1712.8|1712.4|1263
1609254970000|2020-12-29 15:16:10|1714.8|1714.2|1714.4|1714|1714.8|1714.2|1714|1713.6|556
1609254980000|2020-12-29 15:16:20|1714.6|1714.2|1714.6|1714.4|1714.6|1714.4|1714.2|1713.8|0
1609254990000|2020-12-29 15:16:30|1714.4|1714.2|1712.6|1712|1714.8|1714.2|1712.6|1712|1706
1609255000000|2020-12-29 15:16:40|1712.4|1712.2|1713.6|1713.2|1713.6|1713.2|1712.4|1712.2|2074
1609255010000|2020-12-29 15:16:50|1713.8|1713|1713.6|1713.4|1714|1713.6|1713.6|1713|128
1609255020000|2020-12-29 15:17:00|1713.8|1713.6|1713.2|1712.6|1714|1713.6|1712.8|1712.4|1312
1609255030000|2020-12-29 15:17:10|1713|1712.4|1713.2|1712.8|1713.6|1713|1712.8|1712.2|561
1609255040000|2020-12-29 15:17:20|1713.4|1713|1714|1713.4|1714|1713.4|1713.2|1712.8|0
1609255050000|2020-12-29 15:17:30|1713.8|1713.6|1714|1713.6|1714|1713.6|1713.6|1713|924
1609255060000|2020-12-29 15:17:40|1713.8|1713.4|1713.6|1713.2|1714|1713.4|1713.6|1713.2|374
1609255070000|2020-12-29 15:17:50|1713.8|1713.4|1714.8|1714.2|1714.8|1714.4|1713.6|1713.2|968
1609255080000|2020-12-29 15:18:00|1714.6|1714.4|1714.8|1714.2|1714.8|1714.4|1714.4|1714.2|400
1609255090000|2020-12-29 15:18:10|1715|1714.4|1714.6|1714.4|1715.2|1714.8|1714.6|1714.4|789
1609255100000|2020-12-29 15:18:20|1714.4|1714.2|1714.2|1713.6|1714.8|1714.4|1714.2|1713.6|1832
1609255110000|2020-12-29 15:18:30|1714.4|1713.8|1714.2|1713.6|1715|1714.6|1714.2|1713.6|2024
1609255120000|2020-12-29 15:18:40|1714.4|1713.8|1714|1713.6|1714.6|1714|1714|1713.6|35
1609255130000|2020-12-29 15:18:50|1713.8|1713.4|1713.8|1713.2|1713.8|1713.4|1713.4|1713.2|126
1609255140000|2020-12-29 15:19:00|1713.6|1713|1713|1712.4|1713.6|1713|1712.6|1712.2|271
1609255150000|2020-12-29 15:19:10|1712.8||1713||1713||1712.6||800
1609255160000|2020-12-29 15:19:20|1712.8||1713||1713||1712.6||0
1609255170000|2020-12-29 15:19:30|1712.8|1712.2|1712.6|1712.2|1712.8|1712.2|1712.4|1712|0
1609255180000|2020-12-29 15:19:40|1712.8|1712.4|1713|1712.4|1713|1712.6|1712.4|1712|1295
1609255190000|2020-12-29 15:19:50|1713.2|1712.6|1713|1712.4|1713.4|1712.8|1712.8|1712.4|0
1609255200000|2020-12-29 15:20:00|1713.2|1712.6|1713|1712.6|1713.4|1713|1713|1712.6|205
1609255210000|2020-12-29 15:20:10|1713.2|1712.8|1713|1712.6|1713.4|1713|1713|1712.6|654
1609255220000|2020-12-29 15:20:20|1713.2|1712.8|1714|1713.6|1714.2|1713.8|1713|1712.6|372
1609255230000|2020-12-29 15:20:30|1714.2||1714.2||1714.2||1714.2||0
1609255240000|2020-12-29 15:20:40|1714.4|1713.8|1714.2|1713.6|1714.4|1713.8|1713.8|1713.6|288
1609255250000|2020-12-29 15:20:50|1714|1713.8|1714.2|1713.8|1714.4|1714|1713.8|1713.6|605
1609255260000|2020-12-29 15:21:00|1714|1713.6|1715.2|1714.6|1715.4|1714.8|1713.8|1713.6|1457
1609255270000|2020-12-29 15:21:10|1715|1714.4|1714.4|1714|1715|1714.6|1714.2|1713.8|232
1609255280000|2020-12-29 15:21:20|1714.2|1713.8|1713.6|1713|1714.2|1713.8|1713.2|1712.8|1876
1609255290000|2020-12-29 15:21:30||1713.2||1713.2||1713.4||1713.2|0
1609255300000|2020-12-29 15:21:40|1713.8|1713.4|1714.4|1713.8|1714.4|1713.8|1713.8|1713.4|1228
1609255320000|2020-12-29 15:22:00|1714.2|1714|1713.6|1713.2|1714.2|1714|1713.4|1713.2|844
1609255330000|2020-12-29 15:22:10|1713.8|1713.4|1714|1713.4|1714.2|1713.8|1713.8|1713.4|0
1609255340000|2020-12-29 15:22:20|1714.2|1713.6|1713.6|1713.2|1714.4|1713.8|1713.6|1713.2|4
1609255350000|2020-12-29 15:22:30|1713.8|1713.4|1714|1713.6|1714.2|1713.8|1713.8|1713.4|1824
1609255370000|2020-12-29 15:22:50|1714.2|1713.8|1714.4|1714|1714.4|1714|1714.2|1713.6|160
1609255380000|2020-12-29 15:23:00|1714.6|1714.2|1714.4|1713.8|1714.6|1714.2|1713.8|1713.4|2788
1609255390000|2020-12-29 15:23:10|1714.2|1713.6|1714|1713.4|1714.2|1713.6|1713.8|1713.4|0
1609255400000|2020-12-29 15:23:20|1713.8|1713.6|1713.6|1713.4|1714.2|1714|1713.6|1713.4|1754
1609255410000|2020-12-29 15:23:30|1714|1713.6|1713.6|1713.4|1714|1713.6|1713.6|1713.4|0
1609255420000|2020-12-29 15:23:40|1713.8|1713|1714|1713.4|1714|1713.6|1713.2|1712.8|410
1609255440000|2020-12-29 15:24:00|1713.8|1713.2|1713.8|1713.4|1713.8|1713.4|1713.6|1713.2|0
1609255450000|2020-12-29 15:24:10|1714|1713.6|1714.2|1713.8|1714.2|1713.8|1713.8|1713.4|1397
1609255470000|2020-12-29 15:24:30|1714.4|1714|1714.4|1714|1714.6|1714.4|1714.4|1713.8|526
1609255480000|2020-12-29 15:24:40|1714.6|1714.2|1715|1714.6|1715|1714.6|1714.6|1714|2333
1609255510000|2020-12-29 15:25:10|1714.8|1714.4|1715|1714.6|1715|1714.6|1714.8|1714.4|134
1609255520000|2020-12-29 15:25:20|1714.8|1714.4|1714.4|1714|1714.8|1714.6|1714.4|1714|1406
1609255530000|2020-12-29 15:25:30|1714.6|1714.2|1714.8|1714.2|1714.8|1714.2|1714.6|1714.2|0
1609255540000|2020-12-29 15:25:40|1714.6|1714|1714.8|1714.6|1715|1714.6|1714.4|1713.8|0
1609255550000|2020-12-29 15:25:50|1714.6|1714.4|1714.8|1714.4|1714.8|1714.4|1714.4|1714.2|3
1609255570000|2020-12-29 15:26:10|1715|1714.6|1715.4|1715|1715.6|1715.2|1715|1714.6|5801
1609255580000|2020-12-29 15:26:20|1715.6|1715.2|1715.6|1715.2|1715.6|1715.4|1715.4|1715|127
1609255590000|2020-12-29 15:26:30|1715.8|1715.4|1716.4|1716|1716.4|1716|1715.8|1715.4|115
1609255600000|2020-12-29 15:26:40|1716.2|1715.8|1716.2|1715.8|1716.2|1715.8|1716|1715.8|247
1609255610000|2020-12-29 15:26:50|1716|1715.6|1715.8|1715.6|1716|1715.6|1715.8|1715.6|445
1609255620000|2020-12-29 15:27:00|1715.6|1715.4|1715.8|1715.4|1716|1715.6|1715.6|1715.4|105
1609255630000|2020-12-29 15:27:10|1716|1715.6|1715.4|1714.8|1716|1715.6|1715.2|1714.8|721
1609255650000|2020-12-29 15:27:30|1715.2|1714.6|1714.8|1714.4|1715.2|1714.8|1714.8|1714.4|125
1609255660000|2020-12-29 15:27:40|1714.6|1714.2|1714.4|1713.8|1714.8|1714.4|1714.4|1713.8|421
1609255670000|2020-12-29 15:27:50|1714.2|1714|1714|1713.6|1714.6|1714.2|1713.8|1713.6|2396
1609255680000|2020-12-29 15:28:00|1714.2|1713.8|1714.4|1713.8|1714.6|1714.2|1714.2|1713.6|527
1609255690000|2020-12-29 15:28:10|1714.2|1714|1714|1713.8|1714.2|1714|1714|1713.6|0
1609255700000|2020-12-29 15:28:20|1714.2|1713.6|1714.4|1714|1714.4|1714.2|1714.2|1713.6|182
1609255710000|2020-12-29 15:28:30|1714.2|1713.8|1714.4|1713.8|1714.4|1713.8|1714.2|1713.8|0
1609255720000|2020-12-29 15:28:40|1714.2|1714|1714.8|1714.4|1714.8|1714.4|1714.2|1714|1700
1609255730000|2020-12-29 15:28:50|1714.6|1714.2|1714.4|1714.2|1714.6|1714.2|1714.4|1714|348
1609255740000|2020-12-29 15:29:00|1714.6|1714.4|1714.4|1714.2|1714.8|1714.4|1714.4|1714.2|256
1609255750000|2020-12-29 15:29:10|1714.6|1714|1715.4|1715|1715.6|1715|1714.6|1714|728
1609255760000|2020-12-29 15:29:20|1715.6|1714.8|1715|1714.8|1715.6|1715|1715|1714.8|400
1609255770000|2020-12-29 15:29:30|1714.8|1714.6|1715|1714.6|1715|1714.6|1714.6|1714.4|563
1609255780000|2020-12-29 15:29:40|1714.8|1714.4|1714.4|1713.8|1714.8|1714.6|1714.2|1713.8|428
1609255790000|2020-12-29 15:29:50|1714.2|1714|1714.4|1714|1714.4|1714|1714.2|1713.8|119
1609255800000|2020-12-29 15:30:00|1714.2|1713.8|1714.2|1713.8|1714.4|1714|1714.2|1713.8|157
1609255810000|2020-12-29 15:30:10|1714.4|1714|1714.2|1714|1714.4|1714|1714.2|1714|0
1609255820000|2020-12-29 15:30:20|1714|1713.8|1713.8|1713.4|1714|1713.8|1713.8|1713.4|1048
1609255830000|2020-12-29 15:30:30|1713.6|1713.2|1713.4|1713.2|1713.8|1713.2|1713.4|1713|0
1609255840000|2020-12-29 15:30:40|1713.6|1713.4|1714.4|1713.8|1714.6|1714.2|1713.6|1713.2|1033
1609255850000|2020-12-29 15:30:50|1714.2|1714|1713.8|1713.4|1714.4|1714|1713.8|1713.4|5284
1609255860000|2020-12-29 15:31:00|1713.6|1713.2|1714|1713.6|1714.2|1713.6|1713.4|1713|2095
1609255870000|2020-12-29 15:31:10|1714.2|1713.8|1714.6|1714|1714.8|1714.2|1714|1713.8|891
1609255880000|2020-12-29 15:31:20|1714.4|1714.2|1714.6|1714|1714.8|1714.2|1714.4|1714|144
1609255890000|2020-12-29 15:31:30|1714.8|1714.2|1715.8|1715.2|1715.8|1715.4|1714.8|1714.2|1794
1609255900000|2020-12-29 15:31:40|1716|1715.4|1715.8|1715.2|1716|1715.4|1715.8|1715.2|0
1609255910000|2020-12-29 15:31:50|1715.6|1715.4|1715.8|1715.4|1716|1715.6|1715.4|1715.2|0
1609255920000|2020-12-29 15:32:00|1716|1715.6|1716.6|1716.2|1716.6|1716.2|1715.8|1715.4|115
1609255930000|2020-12-29 15:32:10|1716.4|1716|1716.6|1716.2|1716.6|1716.2|1716.4|1716|169
1609255940000|2020-12-29 15:32:20|1716.4|1716|1715.8|1715.2|1716.4|1716.2|1715.4|1715|1975
1609255950000|2020-12-29 15:32:30|1716|1715.4|1715.8|1715.2|1716.2|1715.6|1715.6|1715.2|146
1609255960000|2020-12-29 15:32:40|1715.6||1715.4||1715.8||1715.4||401
1609255970000|2020-12-29 15:32:50|1715.2|1715|1714.6|1714.4|1715.4|1715|1714.6|1714.2|2273
1609255980000|2020-12-29 15:33:00|1714.4|1714.2|1714.2|1714|1714.6|1714.2|1714.2|1714|513
1609255990000|2020-12-29 15:33:10|1714.4|1714.2|1714.6|1714.4|1714.8|1714.6|1714.4|1714|2173
1609256000000|2020-12-29 15:33:20|1714.4|1714.2|1715.8|1715.4|1715.8|1715.4|1714.4|1713.8|7906
1609256010000|2020-12-29 15:33:30|1716|1715.2|1715.8|1715.2|1716.2|1715.6|1715.6|1715|600
1609256020000|2020-12-29 15:33:40|1715.6|1715|1715.4|1715|1715.6|1715|1715|1714.6|255
1609256030000|2020-12-29 15:33:50|1715.6|1715.2|1715.8|1715.4|1716|1715.8|1715.6|1715.2|446
1609256040000|2020-12-29 15:34:00|1716|1715.6|1715.8|1715.4|1716.2|1715.6|1715.6|1715.4|37
1609256050000|2020-12-29 15:34:10|1716|1715.6|1715.6|1715.4|1716.2|1715.6|1715.6|1715.4|33
1609256060000|2020-12-29 15:34:20|1715.8||1715.8||1715.8||1715.8||0
1609256070000|2020-12-29 15:34:30|1715.6|1715.2|1715|1714.6|1715.8|1715.2|1714.6|1714.2|5204
1609256080000|2020-12-29 15:34:40|1715.2|1714.8|1715.4|1715|1715.8|1715.2|1715|1714.6|1329
1609256090000|2020-12-29 15:34:50|1715.6|1715.2|1715.4|1714.8|1715.6|1715.2|1715.2|1714.8|457
1609256100000|2020-12-29 15:35:00|1715.2|1715|1715.2|1714.6|1715.2|1715|1714.6|1714.4|1466
1609256110000|2020-12-29 15:35:10|1715|1714.8|1715.2|1714.8|1715.4|1715|1715|1714.6|629
1609256120000|2020-12-29 15:35:20|1715.4|1715|1715.4|1715|1715.8|1715.2|1715.4|1715|119
1609256130000|2020-12-29 15:35:30|1715.6|1715.2|1715.4|1715.2|1715.6|1715.2|1715.4|1715.2|0
1609256140000|2020-12-29 15:35:40|1715.6|1715.4|1715.8|1715.4|1716|1715.4|1715.4|1715.4|0
1609256150000|2020-12-29 15:35:50|1715.6|1715.2|1715.4|1714.8|1715.6|1715.2|1715|1714.4|1653
1609256160000|2020-12-29 15:36:00|1715.2|1715|1715.4|1715|1715.4|1715|1715.2|1714.8|200
1609256170000|2020-12-29 15:36:10|1715.2|1714.8|1715.2|1715|1715.4|1715.2|1715|1714.8|1501
1609256180000|2020-12-29 15:36:20|1715.4|1714.8|1715|1714.4|1715.4|1715|1714.8|1714.4|274
1609256190000|2020-12-29 15:36:30|1714.8|1714|1714.6|1714|1714.8|1714|1714.4|1714|46
1609256200000|2020-12-29 15:36:40|1714.8|1714.2|1714.6|1714.4|1714.8|1714.4|1714.6|1714.2|0
1609256210000|2020-12-29 15:36:50||1714.2||1714.2||1714.2||1714|58
1609256220000|2020-12-29 15:37:00|1714.8|1714.4|1715|1714.8|1715|1714.8|1714.6|1714.2|562
1609256230000|2020-12-29 15:37:10|1714.8|1714.6|1715.4|1714.8|1715.4|1715|1714.8|1714.6|403
1609256240000|2020-12-29 15:37:20|1715.6|1715|1715.6|1715.2|1715.6|1715.2|1715.4|1715|0
1609256250000|2020-12-29 15:37:30|1715.8|1715|1715.8|1715.4|1715.8|1715.4|1715.2|1715|75
1609256260000|2020-12-29 15:37:40|1716|1715.6|1716.4|1716|1716.6|1716.2|1716|1715.6|3014
1609256270000|2020-12-29 15:37:50||1716.2||1716||1716.2||1716|394
1609256280000|2020-12-29 15:38:00|1716.6|1716.2|1717|1716.8|1717|1716.8|1716.6|1716.2|5864
1609256290000|2020-12-29 15:38:10|1716.8|1716.6|1717|1716.6|1717|1716.6|1716.8|1716.6|127
1609256300000|2020-12-29 15:38:20|1717.2|1716.8|1717.6|1717|1717.8|1717.2|1717.2|1716.6|854
1609256310000|2020-12-29 15:38:30|1717.8|1717.2|1717.8|1717.4|1718|1717.6|1717.8|1717|0
1609256330000|2020-12-29 15:38:50|1717.6|1717.2|1717.4|1717|1717.6|1717.2|1717.2|1717|350
1609256340000|2020-12-29 15:39:00|1717.2|1716.8|1715.6|1715.2|1717.2|1716.8|1715.6|1715.2|3353
1609256350000|2020-12-29 15:39:10|1715.8|1715|1716|1715.6|1716|1715.6|1715.2|1714.8|332
1609256360000|2020-12-29 15:39:20|1716.2|1715.8|1715.6|1715.4|1716.2|1716|1715.6|1715.4|856
1609256370000|2020-12-29 15:39:30|1715.4|1715.2|1715|1714.6|1715.6|1715.2|1715|1714.4|27
1609256380000|2020-12-29 15:39:40|1715.2|1714.4|1714.8|1714.2|1715.2|1714.6|1714.6|1714|296
1609256390000|2020-12-29 15:39:50|1714.6|1714|1714.4|1714|1714.6|1714|1714.4|1714|200
1609256400000|2020-12-29 15:40:00|1714.6|1714.2|1714.8|1714.6|1715.2|1714.6|1714.6|1714.2|1711
1609256410000|2020-12-29 15:40:10|1715|1714.8|1715.2|1714.8|1715.2|1714.8|1714.8|1714.8|0
1609256420000|2020-12-29 15:40:20|1715|1714.6|1714|1713.6|1715.2|1714.6|1713.6|1713|2174
1609256430000|2020-12-29 15:40:30|1714.2|1713.8|1714.6|1714.2|1714.6|1714.2|1714.2|1713.8|525
1609256440000|2020-12-29 15:40:40|1714.4|1714|1714.2|1713.6|1714.4|1714|1714.2|1713.6|309
1609256450000|2020-12-29 15:40:50|1714.4|1713.8|1714.6|1714.2|1714.6|1714.4|1714.4|1713.6|223
1609256460000|2020-12-29 15:41:00|1714.8|1714.4|1715.6|1715.2|1716|1715.6|1714.4|1714.2|269
1609256470000|2020-12-29 15:41:10|1715.8|1715.4|1715.6|1715.2|1716|1715.6|1715.6|1715.2|0
1609256480000|2020-12-29 15:41:20|1715.4|1715|1716|1715.6|1716.4|1716|1715.2|1714.8|2301
1609256490000|2020-12-29 15:41:30|1715.8||1715.8||1716||1715.8||0
1609256500000|2020-12-29 15:41:40|1716|1715.8|1716|1715.8|1716.4|1715.8|1716|1715.6|0
1609256510000|2020-12-29 15:41:50|1716.2|1716|1717.2|1716.8|1717.2|1717|1716.2|1715.8|538
1609256520000|2020-12-29 15:42:00|1717.4|1717|1717.4|1717|1717.4|1717|1717|1716.8|134
1609256530000|2020-12-29 15:42:10|1717.2|1716.8|1717.2|1716.8|1717.4|1717|1717.2|1716.8|419
1609256540000|2020-12-29 15:42:20|1717|1716.6|1716.8|1716.4|1717.2|1716.6|1716.6|1716.2|669
1609256550000|2020-12-29 15:42:30|1717|1716.6|1716.8|1716.4|1717.2|1716.6|1716.6|1716.4|233
1609256560000|2020-12-29 15:42:40|1717|1716.6|1716.8|1716.4|1717|1716.6|1716.6|1716.4|136
1609256570000|2020-12-29 15:42:50|1716.6|1716.6|1716.2|1716|1716.8|1716.6|1716.2|1716|182
1609256580000|2020-12-29 15:43:00|1716|1715.8|1716|1715.6|1716.2|1715.8|1715.8|1715.4|252
1609256600000|2020-12-29 15:43:20|1716.2|1715.8|1716.8|1716.4|1717|1716.4|1716.2|1715.8|1304
1609256610000|2020-12-29 15:43:30|1717|1716.6|1717|1716.8|1717|1716.8|1717|1716.6|126
1609256620000|2020-12-29 15:43:40|1716.8|1716.6|1716.8|1716.4|1717|1716.6|1716.6|1716.4|1059
1609256630000|2020-12-29 15:43:50|1716.6|1716.2|1716.4|1716|1716.6|1716.2|1716.4|1716|334
1609256640000|2020-12-29 15:44:00|1716.6|1716.2|1716.6|1716.4|1716.8|1716.4|1716|1715.6|1361
1609256650000|2020-12-29 15:44:10|1716.8|1716.2|1716.8|1716.6|1717|1716.8|1716.8|1716.2|828
1609256660000|2020-12-29 15:44:20|1717|1716.4|1717|1716.6|1717|1716.6|1716.8|1716.4|3
1609256670000|2020-12-29 15:44:30|1717.2|1716.8|1717.4|1717|1717.4|1717|1717.2|1716.8|4305
1609256690000|2020-12-29 15:44:50|1717.6|1717.2|1717.8|1717.6|1718|1717.6|1717.6|1717.2|1283
1609256700000|2020-12-29 15:45:00|1717.6|1717.4|1717.6|1717.4|1718.2|1717.6|1717.6|1717.4|1207
1609256710000|2020-12-29 15:45:10|1717.4|1717.2|1717.2|1716.8|1717.6|1717.2|1717|1716.6|985
1609256730000|2020-12-29 15:45:30|1717|1716.6|1716.8|1716.4|1717|1716.6|1716.6|1716.4|1215
1609256740000|2020-12-29 15:45:40|1717|1716.6|1717.2|1717|1717.6|1717.2|1717|1716.6|28
1609256750000|2020-12-29 15:45:50|1717.4|1717.2|1717.8|1717.4|1717.8|1717.4|1717.4|1717|793
1609256760000|2020-12-29 15:46:00|1717.6|1717.2|1717.6|1717|1717.6|1717.4|1717.4|1717|1252
1609256770000|2020-12-29 15:46:10|1717.8|1717.2|1718|1717.4|1718|1717.6|1717.6|1717.2|44
1609256780000|2020-12-29 15:46:20|1717.8|1717.6|1717.2|1717|1717.8|1717.6|1717.2|1717|436
1609256790000|2020-12-29 15:46:30|1717|1716.8|1717.6|1717|1717.6|1717|1717|1716.6|233
1609256800000|2020-12-29 15:46:40|1717.8|1717.2|1718|1717.4|1718|1717.4|1717.8|1717.2|250
1609256810000|2020-12-29 15:46:50|1717.8||1718||1718||1717.6||0
1609256820000|2020-12-29 15:47:00|1717.8|1717.6|1717.8|1717.4|1718|1717.6|1717.6|1717.4|495
1609256830000|2020-12-29 15:47:10|1717.6|1717.6|1717.6|1717.4|1717.6|1717.6|1717.6|1717.4|0
1609256840000|2020-12-29 15:47:20|1717.4|1717.2|1718|1717.6|1718.4|1718|1717.4|1717.2|1290
1609256850000|2020-12-29 15:47:30|1717.8|1717.4|1718|1717.4|1718|1717.6|1717.6|1717.2|2304
1609256860000|2020-12-29 15:47:40|1717.8|1717.6|1717.6|1717.2|1717.8|1717.6|1717.2|1717|471
1609256870000|2020-12-29 15:47:50|1717.4|1717|1717.2|1716.8|1717.4|1717|1717|1716.6|126
1609256880000|2020-12-29 15:48:00|1717|1716.6|1717.2|1716.8|1717.2|1716.8|1717|1716.6|0
1609256890000|2020-12-29 15:48:10|1717|1716.6|1716.4|1716.2|1717.2|1716.8|1716.4|1716.2|2603
1609256900000|2020-12-29 15:48:20|1716.6|1716.4|1716.8|1716.4|1716.8|1716.4|1716.6|1716.2|27
1609256910000|2020-12-29 15:48:30|1717|1716.6|1717.2|1716.8|1717.6|1717.2|1717|1716.4|2134
1609256920000|2020-12-29 15:48:40|1717|1716.6|1716.8|1716.4|1717.2|1716.8|1716.6|1716.4|1091
1609256940000|2020-12-29 15:49:00|1716.6|1716.6|1716.6|1716.2|1716.6|1716.6|1716.4|1716.2|931
1609256950000|2020-12-29 15:49:10|1716.4|1716.4|1716.4|1716.2|1716.4|1716.4|1716.4|1716.2|0
1609256970000|2020-12-29 15:49:30|1716.2|1716|1715.6|1715.2|1716.2|1716|1715.6|1715.2|332
1609256980000|2020-12-29 15:49:40|1715.4|1715|1715|1714.6|1715.4|1715|1715|1714.6|20
1609256990000|2020-12-29 15:49:50|1714.8|1714.4|1714.4|1714|1714.8|1714.4|1714.2|1713.8|825
1609257000000|2020-12-29 15:50:00|1714.6|1714.2|1714.6|1714.2|1715|1714.4|1714.6|1714.2|883
1609257010000|2020-12-29 15:50:10|1714.4|1714.4|1714.6|1714|1715|1714.4|1714.4|1714|158
1609257020000|2020-12-29 15:50:20|1714.8|1714.2|1714.4|1714|1715|1714.4|1714.4|1714|1229
1609257030000|2020-12-29 15:50:30|1714.2|1713.8|1714.2|1713.8|1714.4|1713.8|1713.8|1713.4|615
1609257040000|2020-12-29 15:50:40|1714.4|1714|1714.4|1714|1714.8|1714.4|1714.2|1713.8|2
1609257050000|2020-12-29 15:50:50|1714.6|1714.2|1715|1714.4|1715|1714.6|1714.4|1714|1256
1609257060000|2020-12-29 15:51:00|1715.2|1714.6|1714.8|1714.4|1715.4|1715.2|1714.8|1714.4|4003
1609257070000|2020-12-29 15:51:10|1714.6|1714.2|1714.8|1714.4|1715|1714.4|1714.6|1714|0
1609257080000|2020-12-29 15:51:20|1715|1714.6|1714.8|1714.4|1715.2|1714.8|1714.8|1714.4|200
1609257090000|2020-12-29 15:51:30|1715|1714.2|1714.4|1714|1715|1714.2|1714|1713.6|3920
1609257100000|2020-12-29 15:51:40|1714.6|1713.8|1714.8|1714.4|1715.2|1714.8|1714.4|1713.8|1313
1609257110000|2020-12-29 15:51:50|1714.6|1714|1714.8|1714.4|1714.8|1714.4|1714.4|1714|738
1609257130000|2020-12-29 15:52:10|1714.6|1714.2|1714.6|1714|1714.6|1714.2|1714.4|1714|298
1609257140000|2020-12-29 15:52:20|1714.4|1714.2|1714.6|1714.2|1714.6|1714.4|1714.4|1714.2|0
1609257150000|2020-12-29 15:52:30|1714.4|1714.4|1713.8|1713.4|1714.4|1714.4|1713.8|1713.2|266
1609257160000|2020-12-29 15:52:40|1714|1713.6|1714|1713.4|1714|1713.8|1713.8|1713.4|205
1609257170000|2020-12-29 15:52:50|1713.8||1714||1714||1713.8||0
1609257180000|2020-12-29 15:53:00|1714.2|1713.6|1714.6|1714.2|1714.6|1714.2|1714.2|1713.6|1807
1609257190000|2020-12-29 15:53:10|1714.4|1714|1714.4|1713.8|1714.6|1714.2|1714.2|1713.8|562
1609257200000|2020-12-29 15:53:20|1714.6|1714|1714.8|1714.4|1714.8|1714.4|1714.6|1714|0
1609257210000|2020-12-29 15:53:30|1714.6|1714.2|1714.6|1714.2|1714.8|1714.2|1713.8|1713.4|3055
1609257220000|2020-12-29 15:53:40|1714.4|1714|1714.4|1713.8|1714.4|1714|1714.2|1713.8|267
1609257230000|2020-12-29 15:53:50|1714.2||1714.4||1714.4||1714.2||0
1609257240000|2020-12-29 15:54:00|1714.2||1714.2||1714.4||1714.2||0
1609257250000|2020-12-29 15:54:10|1714|1714|1714|1713.8|1714.2|1714|1714|1713.8|400
1609257260000|2020-12-29 15:54:20|1713.8|1713.6|1713.8|1713.6|1714|1713.6|1713.8|1713.6|446
1609257270000|2020-12-29 15:54:30|1714|1713.8|1713.8|1713.6|1714|1713.8|1713.6|1713.2|635
1609257280000|2020-12-29 15:54:40||1713.4||1713.2||1713.6||1713.2|0
1609257290000|2020-12-29 15:54:50|1713.6|1713.4|1714|1713.6|1714|1713.8|1713.6|1713.4|640
1609257300000|2020-12-29 15:55:00|1714.2|1713.8|1714.4|1714|1714.6|1714.2|1714.2|1713.8|2322
1609257310000|2020-12-29 15:55:10|1714.6|1714.2|1714.8|1714.4|1715.2|1714.8|1714.4|1714|1601
1609257320000|2020-12-29 15:55:20|1715|1714.2|1714.8|1714.4|1715.2|1714.8|1714.6|1714.2|287
1609257330000|2020-12-29 15:55:30|1714.6|1714.2|1714.6|1714.2|1714.8|1714.4|1714.4|1714.2|1
1609257340000|2020-12-29 15:55:40|1714.4|1714.4|1714.4|1714|1714.6|1714.4|1714.2|1714|1513
1609257350000|2020-12-29 15:55:50|1714.6|1714.2|1714.6|1714.2|1714.6|1714.2|1714.4|1714|447
1609257360000|2020-12-29 15:56:00|1714.4|1714|1714.6|1714.2|1714.6|1714.2|1714.4|1714|0
1609257370000|2020-12-29 15:56:10|1714.4|1714|1714.4|1714.2|1714.6|1714.4|1714.4|1714|209
1609257380000|2020-12-29 15:56:20|1714.6|1714.4|1714.6|1714.2|1714.8|1714.4|1714.6|1714.2|69
1609257390000|2020-12-29 15:56:30|1714.8|1714.4|1715.2|1715|1715.2|1715|1714.8|1714.4|160
1609257400000|2020-12-29 15:56:40|1715.4|1715.2|1715.4|1715|1715.4|1715.2|1715.2|1715|1006
1609257410000|2020-12-29 15:56:50|1715.6|1715.2|1715.4|1715|1715.6|1715.2|1715|1714.8|383
1609257440000|2020-12-29 15:57:20|1715.2|1714.8|1715.2|1714.8|1715.4|1715|1715|1714.8|889
1609257450000|2020-12-29 15:57:30|1715||1715||1715||1715||181
1609257460000|2020-12-29 15:57:40|1714.8|1714.6|1714.4|1714|1714.8|1714.6|1714.4|1714|609
1609257470000|2020-12-29 15:57:50|1714.6|1714.2|1714.6|1714|1714.6|1714.4|1714.4|1714|124
1609257480000|2020-12-29 15:58:00|1714.8|1714.2|1715|1714.6|1715.2|1714.8|1714.8|1714.2|436
1609257490000|2020-12-29 15:58:10|1714.8|1714.4|1715|1714.6|1715|1714.6|1714.8|1714.4|0
1609257500000|2020-12-29 15:58:20|1714.8|1714.4|1715.2|1714.8|1715.4|1714.8|1714.8|1714.4|0
1609257510000|2020-12-29 15:58:30|1715||1715.2||1715.4||1715||0
1609257520000|2020-12-29 15:58:40|1715.4|1715|1715.4|1715|1715.6|1715.2|1715.4|1715|129
1609257530000|2020-12-29 15:58:50|1715.2|1714.8|1714.6|1714.2|1715.2|1714.8|1714.6|1714.2|2002
1609257540000|2020-12-29 15:59:00|1714.4|1714|1714.6|1714.2|1714.6|1714.4|1714.2|1714|2183
1609257550000|2020-12-29 15:59:10|1714.8|1714.4|1714.8|1714.4|1714.8|1714.4|1714.4|1714.2|611
1609257560000|2020-12-29 15:59:20|1715|1714.6|1715|1714.6|1715.2|1714.8|1714.8|1714.4|527
1609257580000|2020-12-29 15:59:40|1714.8|1714.4|1714.8|1714.4|1715|1714.4|1714.6|1714.2|102
1609257590000|2020-12-29 15:59:50|1714.6|1714.2|1714.8|1714.4|1715|1714.6|1714.4|1714.2|762
1609257600000|2020-12-29 16:00:00|1714.6|1714.2|1714.4|1714|1714.6|1714.2|1714.2|1713.8|1215
1609257610000|2020-12-29 16:00:10|1714.2|1713.8|1714.2|1713.6|1714.2|1713.8|1713.8|1713.6|582
1609257620000|2020-12-29 16:00:20|1714|1713.8|1714.2|1713.6|1714.2|1713.8|1713.8|1713.4|2
1609257630000|2020-12-29 16:00:30|1714|1713.8|1713.8|1713.4|1714.2|1713.8|1713.8|1713.4|159
1609257640000|2020-12-29 16:00:40|1714|1713.6|1714.2|1713.6|1714.2|1713.8|1713.8|1713.6|0
1609257650000|2020-12-29 16:00:50|1714|1713.4|1713.6|1713.2|1714.2|1713.4|1713.6|1713.2|519
1609257660000|2020-12-29 16:01:00|1714|1713.4|1714.6|1714.2|1714.6|1714.2|1714|1713.4|1953
1609257670000|2020-12-29 16:01:10|1714.8|1714.4|1715|1714.4|1715|1714.6|1714.6|1714.2|580
1609257680000|2020-12-29 16:01:20||1714.6||1714.6||1714.6||1714.6|200
1609257700000|2020-12-29 16:01:40|||||||||207
1609257710000|2020-12-29 16:01:50||1714.8||1714.6||1714.8||1714.6|291
1609257720000|2020-12-29 16:02:00|1715.2|1714.8|1715.4|1714.8|1715.4|1715|1715.2|1714.6|0
1609257740000|2020-12-29 16:02:20|1715|1714.6|1715|1714.6|1715|1714.8|1714.8|1714.6|899
1609257750000|2020-12-29 16:02:30|1714.8|1714.4|1714.6|1714.4|1714.8|1714.6|1714.6|1714.4|1495
1609257760000|2020-12-29 16:02:40|1714.8|1714.2|1714.8|1714.2|1714.8|1714.4|1714.2|1714|1462
1609257770000|2020-12-29 16:02:50|1714.6|1714.4|1714.6|1714.4|1714.8|1714.4|1714.6|1714.2|91
1609257780000|2020-12-29 16:03:00|1714.4|1714.2|1714.4|1713.8|1714.4|1714.2|1714.2|1713.8|25
1609257790000|2020-12-29 16:03:10|1714.2|1713.6|1714|1713.6|1714.2|1713.8|1714|1713.6|869
1609257800000|2020-12-29 16:03:20|1714.2||1714||1714.2||1713.8||1
1609257810000|2020-12-29 16:03:30|1713.8|1713.4|1713.8|1713.6|1713.8|1713.6|1713.8|1713.4|402
1609257820000|2020-12-29 16:03:40|1714|1713.4|1713.6|1713.4|1714|1713.6|1713.6|1713.4|795
1609257830000|2020-12-29 16:03:50|1713.8|1713.2|1713|1712.8|1713.8|1713.2|1712.8|1712.6|4567
1609257840000|2020-12-29 16:04:00|1712.8|1712.6|1712.8|1712.4|1712.8|1712.6|1712.6|1712.2|1435
1609257850000|2020-12-29 16:04:10|1713|1712.6|1712.8|1712.2|1713.2|1712.8|1712.4|1712|2248
1609257860000|2020-12-29 16:04:20|1713|1712.4|1713.2|1712.6|1713.2|1712.6|1712.8|1712.4|2068
1609257870000|2020-12-29 16:04:30|1713|1712.4|1712.8|1712.4|1713|1712.6|1712.8|1712.4|268
1609257880000|2020-12-29 16:04:40|1713|1712.6|1713|1712.6|1713.2|1712.8|1713|1712.4|346
1609257890000|2020-12-29 16:04:50|1713.2||1713.2||1713.2||1713.2||144
1609257900000|2020-12-29 16:05:00|1713|1712.8|1712.8|1712.2|1713|1713|1712.4|1712|2819
1609257910000|2020-12-29 16:05:10|1713|1712.4|1713.6|1713|1713.6|1713.2|1712.8|1712.4|1331
1609257920000|2020-12-29 16:05:20|1713.8|1713.2|1714|1713.6|1714|1713.8|1713.8|1713.2|15
1609257930000|2020-12-29 16:05:30|1714.2|1713.8|1714.4|1714|1714.4|1714|1714.2|1713.8|404
1609257940000|2020-12-29 16:05:40|1714.2|1713.8|1713.8|1713.4|1714.4|1713.8|1713.6|1713.2|1126
1609257950000|2020-12-29 16:05:50|1713.6|1713.2|1713.6|1713.2|1713.8|1713.4|1713.4|1713.2|202
1609257960000|2020-12-29 16:06:00||1713.4||1713.2||1713.4||1713.2|400
1609257970000|2020-12-29 16:06:10|1713.8|1713.4|1713.6|1713.4|1713.8|1713.6|1713.6|1713.4|422
1609257990000|2020-12-29 16:06:30|1713.4|1713.2|1713.6|1713.2|1713.6|1713.2|1713.4|1713.2|310
1609258000000|2020-12-29 16:06:40|1713.4|1713|1714|1713.4|1714|1713.4|1713|1712.6|989
1609258010000|2020-12-29 16:06:50|1714.2|1713.6|1714|1713.8|1714.2|1713.8|1714|1713.6|375
1609258020000|2020-12-29 16:07:00|1714.2|1713.6|1714|1713.6|1714.2|1713.8|1714|1713.4|680
1609258030000|2020-12-29 16:07:10|1714.2|1713.8|1714.2|1713.8|1714.2|1713.8|1714|1713.6|254
1609258040000|2020-12-29 16:07:20|1714|1713.6|1714.2|1713.8|1714.2|1713.8|1714|1713.6|384
1609258050000|2020-12-29 16:07:30|1714.4|1714|1714.8|1714.4|1714.8|1714.4|1714.2|1713.8|2146
1609258060000|2020-12-29 16:07:40|1714.6|1714.2|1714.4|1714.2|1714.6|1714.2|1714.4|1714.2|1575
1609258070000|2020-12-29 16:07:50|1714.6|1714.4|1714.8|1714.4|1715|1714.6|1714.6|1714.2|964
1609258080000|2020-12-29 16:08:00|1714.6|1714.2|1714.6|1714.4|1715|1714.6|1714.6|1714.2|294
1609258090000|2020-12-29 16:08:10|1714.8|1714.2|1714.6|1714.2|1714.8|1714.4|1714.4|1714.2|488
1609258100000|2020-12-29 16:08:20||1714.4||1714.2||1714.4||1714.2|0
1609258110000|2020-12-29 16:08:30|1714.4|1714.4|1714.4|1714|1714.6|1714.4|1714.2|1714|1364
1609258120000|2020-12-29 16:08:40|1714.6|1714.2|1714.6|1714.2|1715|1714.6|1714.6|1714|323
1609258150000|2020-12-29 16:09:10|1714.4|1714|1714.6|1714.2|1714.6|1714.2|1714.2|1714|485
1609258160000|2020-12-29 16:09:20|1714.4|1714|1714.6|1714.2|1714.6|1714.2|1714.4|1714|0
1609258190000|2020-12-29 16:09:50||1714.4||1714.4||1714.4||1714.4|0
1609258200000|2020-12-29 16:10:00|1714.4|1714.2|1714.4|1714|1714.4|1714.2|1714.2|1714|718
1609258210000|2020-12-29 16:10:10|1714.2|1713.8|1714|1713.6|1714.4|1714|1714|1713.6|691
1609258220000|2020-12-29 16:10:20|1714.2|1713.8|1714|1713.6|1714.2|1713.8|1714|1713.6|32
1609258230000|2020-12-29 16:10:30|1714.2|1713.8|1714.2|1714|1714.2|1714|1714|1713.8|0
1609258240000|2020-12-29 16:10:40|1714|1713.8|1714.6|1714.2|1714.6|1714.2|1714|1713.8|1347
1609258250000|2020-12-29 16:10:50|1714.8|1714.4|1715|1714.8|1715|1714.8|1714.8|1714.4|1111
1609258260000|2020-12-29 16:11:00|1714.8|1714.6|1714.6|1714|1715|1714.6|1714.4|1714|1264
1609258270000|2020-12-29 16:11:10|1714.8|1714.2|1714.6|1714|1714.8|1714.4|1714.4|1714|1171
1609258280000|2020-12-29 16:11:20|1714.4|1714.2|1714.4|1714.2|1714.8|1714.4|1714.4|1714|1075
1609258290000|2020-12-29 16:11:30|1714.2|1714|1714.4|1714.2|1714.4|1714.2|1714.2|1713.8|2183
1609258300000|2020-12-29 16:11:40|1714.6|1714.4|1714.8|1714.4|1714.8|1714.4|1714.6|1714.4|1370
1609258310000|2020-12-29 16:11:50|1714.6||1714.8||1714.8||1714.6||272
1609258330000|2020-12-29 16:12:10|1715|1714.6|1715|1714.6|1715|1714.6|1714.8|1714.4|0
1609258340000|2020-12-29 16:12:20||1714.8||1714.8||1714.8||1714.8|165
1609258350000|2020-12-29 16:12:30|1714.8|1714.6|1714.8|1714.6|1714.8|1714.6|1714.8|1714.6|819
1609258360000|2020-12-29 16:12:40|1715|1714.4|1714.8|1714.4|1715|1714.4|1714.6|1714.4|509
1609258370000|2020-12-29 16:12:50|1714.6|1714.2|1714|1713.6|1714.8|1714.2|1714|1713.6|1946
1609258380000|2020-12-29 16:13:00|1713.8|1713.4|1714.8|1714.2|1714.8|1714.4|1713.8|1713.4|423
1609258390000|2020-12-29 16:13:10|1714.6|1714|1714.8|1714.4|1714.8|1714.4|1714.4|1714|0
1609258400000|2020-12-29 16:13:20|1715||1714.8||1715||1714.8||0
1609258410000|2020-12-29 16:13:30|1715|1714.6|1715|1714.6|1715|1714.6|1714.6|1714.4|16
1609258420000|2020-12-29 16:13:40|1714.8||1715||1715||1714.8||20
1609258430000|2020-12-29 16:13:50|1714.8|1714.4|1715|1714.6|1715|1714.6|1714.8|1714.4|0
1609258440000|2020-12-29 16:14:00|1715.2|1714.8|1713.8|1713.4|1715.2|1715|1713.8|1713.2|3852
1609258450000|2020-12-29 16:14:10|1714|1713.2|1713.8|1713.4|1714|1713.6|1713.8|1713.2|801
1609258460000|2020-12-29 16:14:20|1714|1713.6|1713.8|1713.4|1714|1713.6|1713.8|1713.4|1299
1609258470000|2020-12-29 16:14:30|1714|1713.6|1713|1712.6|1714|1713.6|1713|1712.6|891
1609258480000|2020-12-29 16:14:40|1713.2|1712.8|1713|1712.6|1713.4|1713|1713|1712.6|0
1609258490000|2020-12-29 16:14:50|1712.8|1712.4|1712.8|1712.4|1713|1712.4|1712.8|1712.4|2
1609258500000|2020-12-29 16:15:00|1713|1712.6|1713.2|1712.8|1713.2|1712.8|1713|1712.4|321
1609258510000|2020-12-29 16:15:10|1713|1712.6|1713|1712.8|1713|1712.8|1712.8|1712.6|1682
1609258520000|2020-12-29 16:15:20|1713.2|1713|1713.6|1713.2|1713.6|1713.4|1713|1712.8|1506
1609258530000|2020-12-29 16:15:30|1713.4|1713|1713.4|1713|1713.8|1713|1713.2|1713|1075
1609258540000|2020-12-29 16:15:40|1713.2|1712.8|1713|1712.6|1713.4|1712.8|1713|1712.6|616
1609258550000|2020-12-29 16:15:50|1712.8|1712.4|1712.4|1712|1713|1712.6|1712.4|1712|1327
1609258560000|2020-12-29 16:16:00|1712.2|1712.2|1713|1712.8|1713.4|1713|1712.2|1712.2|246
1609258580000|2020-12-29 16:16:20|1712.8|1712.6|1713|1712.6|1713|1712.8|1712.8|1712.6|1256
1609258590000|2020-12-29 16:16:30|1712.8|1712.8|1713.4|1712.8|1713.4|1713|1712.8|1712.8|313
1609258600000|2020-12-29 16:16:40|1713.2|1713|1713.2|1713|1713.4|1713|1713|1712.8|0
1609258610000|2020-12-29 16:16:50|1713.4||1713.4||1713.4||1713.4||0
1609258620000|2020-12-29 16:17:00|1713.6|1713.2|1713.4|1713|1713.6|1713.2|1713|1712.8|1066
1609258630000|2020-12-29 16:17:10|1713.2|1712.8|1712.6|1712|1713.2|1712.8|1712.4|1712|1437
1609258640000|2020-12-29 16:17:20|1712.4|1712.2|1712.6|1712.2|1712.6|1712.2|1712.4|1712|0
1609258660000|2020-12-29 16:17:40|1712.8|1712.4|1712.8|1712.4|1712.8|1712.4|1712.6|1712.4|68
1609258670000|2020-12-29 16:17:50|1712.6|1712.2|1712.6|1712.4|1712.8|1712.4|1712.6|1712.2|0
1609258680000|2020-12-29 16:18:00||1712.2||1712.2||1712.2||1712.2|201
1609258690000|2020-12-29 16:18:10|1712.8|1712.4|1712.6|1712.2|1712.8|1712.4|1712.4|1712.2|205
1609258700000|2020-12-29 16:18:20|1712.8|1712.4|1712.8|1712.4|1712.8|1712.4|1712.6|1712.2|6
1609258710000|2020-12-29 16:18:30|1712.6|1712.2|1712.8|1712.4|1712.8|1712.4|1712.6|1712.2|1
1609258720000|2020-12-29 16:18:40|1712.6||1712.8||1712.8||1712.6||0
1609258730000|2020-12-29 16:18:50||1712.6||1712.6||1712.6||1712.6|0
1609258740000|2020-12-29 16:19:00|1712.6|1712.4|1712.6|1712.2|1712.8|1712.6|1712.2|1712|4100
1609258760000|2020-12-29 16:19:20|1712.8|1712.4|1713|1712.6|1713|1712.8|1712.8|1712.4|2082
1609258770000|2020-12-29 16:19:30|1712.8|1712.4|1712.8|1712.2|1713|1712.6|1712.6|1712.2|1272
1609258780000|2020-12-29 16:19:40|1713|1712.4|1713|1712.6|1713|1712.6|1712.8|1712.4|0
1609258790000|2020-12-29 16:19:50|1712.8||1712.8||1712.8||1712.8||0
1609258800000|2020-12-29 16:20:00|1713|1712.8|1712.8|1712.2|1713|1712.8|1712.6|1712.2|1280
1609258810000|2020-12-29 16:20:10|1713|1712.4|1712.8|1712.6|1713|1712.6|1712.8|1712.2|384
1609258820000|2020-12-29 16:20:20|1713|1712.8|1713.6|1713.2|1713.6|1713.2|1713|1712.6|2722
1609258830000|2020-12-29 16:20:30|1713.4|1713.4|1713.8|1713.4|1714|1713.8|1713.4|1713.2|6315
1609258840000|2020-12-29 16:20:40|1713.6|1713.2|1713.4|1713.2|1713.6|1713.4|1713.4|1713.2|689
1609258850000|2020-12-29 16:20:50|1713.6|1713.4|1713.4|1713.2|1713.6|1713.4|1713.4|1713.2|1079
1609258860000|2020-12-29 16:21:00|1713.2|1713|1713|1712.6|1713.6|1713.2|1712.8|1712.4|1936
1609258870000|2020-12-29 16:21:10|1713.2|1712.8|1713.4|1712.8|1713.4|1712.8|1713|1712.6|0
1609258880000|2020-12-29 16:21:20|1713.6|1713|1713.6|1713.4|1713.6|1713.4|1713.6|1713|381
1609258890000|2020-12-29 16:21:30|1713.8|1713.6|1714|1713.6|1714.2|1713.6|1713.8|1713.6|387
1609258900000|2020-12-29 16:21:40|1714.2|1713.8|1715|1714.8|1715|1714.8|1714.2|1713.8|4596
1609258910000|2020-12-29 16:21:50|1714.8|1714.6|1714.2|1713.6|1715|1714.6|1714.2|1713.6|4894
1609258920000|2020-12-29 16:22:00|1714|1713.8|1714.4|1714|1714.8|1714.4|1714|1713.6|1109
1609258930000|2020-12-29 16:22:10|1714.2|1713.8|1714.4|1714.2|1714.4|1714.2|1714.2|1713.8|0
1609258940000|2020-12-29 16:22:20|1714.6|1714.4|1715|1714.8|1715|1714.8|1714.6|1714.2|1128
1609258950000|2020-12-29 16:22:30|1714.8|1714.6|1714.8|1714.6|1715|1714.6|1714.6|1714|1981
1609258960000|2020-12-29 16:22:40|1715|1714.8|1715|1714.6|1715|1714.8|1714.8|1714.6|402
1609258970000|2020-12-29 16:22:50|1715.2|1714.8|1715.8|1715.4|1715.8|1715.4|1715.2|1714.6|165
1609258980000|2020-12-29 16:23:00|1716|1715.6|1716|1715.6|1716|1715.6|1715.6|1715.4|1269
1609258990000|2020-12-29 16:23:10|1715.8|1715.8|1715.8|1715.4|1715.8|1715.8|1715.4|1715|2416
1609259000000|2020-12-29 16:23:20|1715.6|1715.2|1715.6|1715.2|1715.8|1715.4|1715.2|1715|1432
1609259010000|2020-12-29 16:23:30||1715.4||1715.4||1715.4||1715.4|0
1609259020000|2020-12-29 16:23:40|1715.4|1715.2|1715.6|1715.2|1715.6|1715.2|1715.2|1715|753
1609259040000|2020-12-29 16:24:00|1715.4|1715|1715.2|1715|1715.4|1715|1714.8|1714.4|3691
1609259050000|2020-12-29 16:24:10|1715.4|1715.2|1715.4|1715|1715.6|1715.2|1715.2|1714.8|519
1609259060000|2020-12-29 16:24:20||1715.2||1715.2||1715.2||1715.2|0
1609259090000|2020-12-29 16:24:50|1715.6|1715.4|1715.6|1715.4|1715.6|1715.4|1715.4|1715.2|635
1609259100000|2020-12-29 16:25:00|1715.8|1715.6|1716|1715.8|1716.2|1716|1715.6|1715.6|5980
1609259110000|2020-12-29 16:25:10|1716.2||1716.2||1716.2||1716.2||300
1609259120000|2020-12-29 16:25:20|1716|1715.6|1715.8|1715.4|1716.2|1715.6|1715.4|1715.2|2787
1609259130000|2020-12-29 16:25:30|1716|1715.6|1715.8|1715.4|1716|1715.6|1715.8|1715.4|0
1609259140000|2020-12-29 16:25:40|1715.6|1715.2|1715.8|1715.6|1715.8|1715.6|1715.4|1715.2|2
1609259150000|2020-12-29 16:25:50|1716|1715.8|1716|1715.8|1716|1715.8|1716|1715.8|58
1609259160000|2020-12-29 16:26:00|1716.2|1716|1716|1715.8|1716.4|1716|1716|1715.8|1305
1609259170000|2020-12-29 16:26:10|1715.8|1715.6|1716|1715.8|1716|1715.8|1715.8|1715.6|333
1609259180000|2020-12-29 16:26:20|1715.8|1715.6|1715.8|1715.2|1716|1715.6|1715.4|1715.2|922
1609259190000|2020-12-29 16:26:30|1715.6|1715.4|1715.4|1715.2|1715.8|1715.4|1715.4|1715.2|196
1609259200000|2020-12-29 16:26:40|1715.6|1715.4|1715.8|1715.4|1715.8|1715.4|1715.6|1715.2|576
1609259210000|2020-12-29 16:26:50|1715.6|1715.2|1716|1715.6|1716|1715.6|1715.6|1715.2|0
1609259220000|2020-12-29 16:27:00|1716.2|1715.8|1715.8|1715.6|1716.4|1716|1715.8|1715.6|2161
1609259230000|2020-12-29 16:27:10|1715.6|1715.4|1715|1714.8|1715.6|1715.4|1715|1714.8|1699
1609259240000|2020-12-29 16:27:20|1714.8|1714.6|1715|1714.4|1715|1714.6|1714.6|1714.4|875
1609259250000|2020-12-29 16:27:30|1714.8|1714.6|1715|1714.4|1715|1714.8|1714.8|1714.4|0
1609259260000|2020-12-29 16:27:40|1714.8|1714|1713.8|1713.4|1714.8|1714.2|1713.4|1713.2|4122
1609259270000|2020-12-29 16:27:50|1713.6|1713.2|1713.8|1713.4|1714|1713.6|1713.4|1713|1650
1609259280000|2020-12-29 16:28:00|1714|1713.6|1713.8|1713.6|1714|1713.8|1713.8|1713.6|1358
1609259290000|2020-12-29 16:28:10|1714|1713.8|1714|1713.8|1714|1713.8|1713.8|1713.4|1396
1609259300000|2020-12-29 16:28:20|1713.8|1713.6|1715|1714.6|1715|1714.6|1713.8|1713.6|4066
1609259310000|2020-12-29 16:28:30|1714.8|1714.4|1715|1714.6|1715|1714.6|1714.6|1714.2|715
1609259320000|2020-12-29 16:28:40|1715.2|1714.8|1715.2|1715|1715.2|1715|1715|1714.6|3531
1609259330000|2020-12-29 16:28:50|1715.4|1715.2|1715.8|1715.4|1715.8|1715.4|1715.4|1715|1190
1609259340000|2020-12-29 16:29:00|1716|1715.6|1715.8|1715.4|1716.2|1715.8|1715.6|1715.4|5409
1609259350000|2020-12-29 16:29:10|1716|1715.6|1715.4|1714.8|1716|1715.6|1715.2|1714.8|3591
1609259360000|2020-12-29 16:29:20|1715.2|1715|1715.2|1714.8|1715.6|1715.2|1715|1714.6|4773
1609259370000|2020-12-29 16:29:30|1715|1715|1716|1715.6|1716|1715.6|1715|1715|5327
1609259380000|2020-12-29 16:29:40|1715.8|1715.4|1715.8|1715.6|1716.4|1716|1715.8|1715.4|8068
1609259390000|2020-12-29 16:29:50|1716|1715.8|1717.2|1716.4|1717.2|1717|1716|1715.8|8403
1609315200000|2020-12-30 08:00:00|1719.8|1711.2|1714.4|1711.6|1719.8|1711.6|1714|1711.2|0
1609315210000|2020-12-30 08:00:10|1714||1714||1714||1714||0
1609315220000|2020-12-30 08:00:20|1712.6|1711.2|1708.8|1706.4|1713.6|1711.2|1706.8|1703.8|5346
1609315230000|2020-12-30 08:00:30|1709|1707|1713.6|1710.6|1714.2|1711|1709|1706.6|491
1609315240000|2020-12-30 08:00:40|1713.4|1710.8|1712|1710.6|1713.4|1710.8|1712|1710.6|20
1609315250000|2020-12-30 08:00:50|1711.4|1710.2|1712|1710.2|1712|1710.2|1711.4|1710.2|795
1609315270000|2020-12-30 08:01:10|1711.4|1710.4|1713|1710.2|1713|1710.4|1711.2|1710.2|457
1609315280000|2020-12-30 08:01:20|1714.4|1710.4|1714.2|1710.4|1714.4|1710.4|1714.2|1710.4|0
1609315290000|2020-12-30 08:01:30|1714.6|1710.6|1714.6|1711.2|1714.6|1711.2|1714.6|1710.6|0
1609315300000|2020-12-30 08:01:40|1714.8|1711.4|1716|1712.4|1716|1712.4|1714.8|1711.4|0
1609315320000|2020-12-30 08:02:00|1715.8|1712.8|1715.2|1712.2|1715.8|1712.8|1714.8|1712.2|0
1609315330000|2020-12-30 08:02:10||1712.4||1712.4||1712.4||1712.4|266
1609315340000|2020-12-30 08:02:20|1715.6|1712.6|1716.4|1713.4|1716.4|1713.4|1715.6|1712.6|0
1609315350000|2020-12-30 08:02:30|1716.8|1713.6|1715.8|1713.2|1716.8|1713.6|1715.8|1713.2|0
1609315360000|2020-12-30 08:02:40|1714|1713.4|1717.8|1714.8|1717.8|1714.8|1714|1713.2|15
1609315380000|2020-12-30 08:03:00|1716.4|1715|1716.2|1714.8|1716.6|1715.2|1716.2|1713.8|1130
1609315390000|2020-12-30 08:03:10|1716.4||1716.4||1716.4||1716.4||0
1609315400000|2020-12-30 08:03:20|1716.2||1716.2||1716.2||1716.2||0
1609315410000|2020-12-30 08:03:30|1715.6|1714|1716.4|1714.6|1716.4|1715|1715.6|1714|907
1609315420000|2020-12-30 08:03:40|1716.2|1714.8|1716.2|1714.6|1716.2|1715|1716.2|1714.6|0
1609315430000|2020-12-30 08:03:50|1715.4|1714.2|1715.6|1714.2|1716.2|1714.6|1714.8|1713.6|1797
1609315440000|2020-12-30 08:04:00|1715.4||1715.6||1715.6||1715.4||0
1609315450000|2020-12-30 08:04:10|1715.4|1713.8|1715|1713.6|1715.4|1713.8|1713.8|1712.4|1073
1609315460000|2020-12-30 08:04:20|1714.8||1714.6||1714.8||1714.6||30
1609315470000|2020-12-30 08:04:30|1714.2|1712.4|1711.8|1710.4|1714.6|1712.4|1711.8|1710.2|1963
1609315480000|2020-12-30 08:04:40|1712.4|1711|1712.6|1711.2|1712.6|1711.2|1712.4|1710.6|260
1609315500000|2020-12-30 08:05:00|1711.8|1710.2|1712.6|1710.8|1713.6|1712|1711.2|1710.2|2685
1609315510000|2020-12-30 08:05:10|1712.4|1710.4|1708.8|1708|1712.4|1710.6|1708.8|1708|3170
1609315520000|2020-12-30 08:05:20|1709.2|1708.2|1711.8|1709.8|1711.8|1709.8|1709|1708.2|397
1609315530000|2020-12-30 08:05:30|1711.6|1709.6|1710.2|1708.6|1711.6|1709.6|1708.6|1708|1036
1609315540000|2020-12-30 08:05:40|1709.4|1708|1709|1708|1709.4|1708.2|1708.8|1708|1000
1609315550000|2020-12-30 08:05:50|1709.2|1708.2|1710.2|1708.6|1711.4|1709.8|1709.2|1708.2|96
1609315560000|2020-12-30 08:06:00|1710.4|1708.8|1710.4|1709|1711|1709.2|1710.2|1708.8|0
1609315570000|2020-12-30 08:06:10|1710.2||1710.2||1710.2||1709.8||0
1609315580000|2020-12-30 08:06:20|1710.4|1709.2|1710.2|1709|1711|1709.2|1710.2|1709|0
1609315590000|2020-12-30 08:06:30|1710.4|1709.2|1709.8|1709|1710.8|1709.6|1709.6|1708|12955
1609315610000|2020-12-30 08:06:50|||||||||300
1609315620000|2020-12-30 08:07:00|1709.4|1708.4|1709.8|1709.2|1710.4|1709.4|1709.2|1708|3219
1609315630000|2020-12-30 08:07:10|1709.6|1708.8|1706.2|1704.8|1709.6|1708.8|1706.2|1704.8|3171
1609315640000|2020-12-30 08:07:20|1706|1704.6|1703.2|1702|1706|1704.6|1703.2|1702|1392
1609315650000|2020-12-30 08:07:30|1703|1701.6|1704|1702.4|1705|1703|1702.6|1701|21906
1609315660000|2020-12-30 08:07:40|1704.4|1702.6|1704.6|1702.8|1704.8|1702.8|1704.2|1702.4|348
1609315670000|2020-12-30 08:07:50|1704.8|1703|1704.4|1703|1705|1703|1703.8|1702.8|0
1609315680000|2020-12-30 08:08:00|1704.8|1703.2|1703.8|1702.8|1704.8|1703.8|1703.8|1702.8|250
1609315690000|2020-12-30 08:08:10|1703.6||1703.6||1703.8||1703.6||0
1609315700000|2020-12-30 08:08:20|1703.8|1703.2|1703.6|1702.8|1703.8|1703.2|1703.6|1702.8|1225
1609315710000|2020-12-30 08:08:30|1703.4||1703.4||1703.4||1703.4||0
1609315720000|2020-12-30 08:08:40|1703|1702.4|1702.4|1701.2|1703.2|1702.8|1702.2|1700.8|4312
1609315730000|2020-12-30 08:08:50|1702.2|1701.4|1706.6|1705|1706.6|1705|1702|1700.8|2043
1609315740000|2020-12-30 08:09:00|1707|1705.2|1707|1705.2|1707|1705.2|1707|1705.2|0
1609315750000|2020-12-30 08:09:10|1706.8|1705|1706.2|1705|1706.8|1705|1706.2|1705|749
1609315760000|2020-12-30 08:09:20|1705.4|1703.8|1704|1702.8|1705.6|1703.8|1703.8|1702.4|671
1609315770000|2020-12-30 08:09:30||1703||1703||1703.2||1703|1616
1609315780000|2020-12-30 08:09:40|1704.8|1703.6|1705.4|1703.8|1705.4|1703.8|1704|1703.4|388
1609315790000|2020-12-30 08:09:50|1706.4|1704.2|1705.8|1704.2|1706.4|1705.4|1705.2|1703.8|830
1609315800000|2020-12-30 08:10:00|||||||||100
1609315810000|2020-12-30 08:10:10|1706|1704.4|1707.4|1706.4|1707.8|1706.4|1706|1704.4|279
1609315820000|2020-12-30 08:10:20|1708|1706.8|1707.4|1706.8|1708.2|1706.8|1707.4|1706.4|382
1609315830000|2020-12-30 08:10:30|1707.2|1706.6|1706.6|1705.4|1707.2|1706.6|1706.6|1705.2|595
1609315840000|2020-12-30 08:10:40|1707.4|1705.6|1708|1706.4|1708.6|1707.6|1707.4|1705.6|540
1609315850000|2020-12-30 08:10:50|1708.4|1706.6|1709.2|1707.4|1709.4|1707.4|1708.4|1706.6|456
1609315860000|2020-12-30 08:11:00|1709.8|1707.8|1709.8|1708.2|1710.2|1708.6|1709.4|1707.8|400
1609315870000|2020-12-30 08:11:10|1710|1708.6|1711.6|1710.4|1712|1710.4|1710|1708.6|641
1609315880000|2020-12-30 08:11:20||1710.6||1711.2||1711.2||1710.6|0
1609315890000|2020-12-30 08:11:30|1712.4|1711.4|1713.8|1712.4|1713.8|1712.4|1711.6|1710.4|141
1609315900000|2020-12-30 08:11:40|1714|1712.2|1714.2|1712.8|1715.4|1713.8|1713.8|1712.2|1800
1609315910000|2020-12-30 08:11:50|1714.6|1713|1715.4|1713.6|1715.4|1713.6|1714.6|1713|0
1609315920000|2020-12-30 08:12:00|1715.8|1713.8|1716.2|1714.8|1716.8|1715|1715|1713.2|1379
1609315930000|2020-12-30 08:12:10|1716|1714.6|1715.4|1713.6|1716|1715|1714|1712.8|2017
1609315940000|2020-12-30 08:12:20|1715.2|1713.2|1717.2|1715.8|1717.2|1715.8|1715|1713.2|1182
1609315950000|2020-12-30 08:12:30|1717.4|1716.6|1717.8|1716.2|1718|1716.8|1717.4|1716.2|552
1609315960000|2020-12-30 08:12:40|1718|1716.4|1718.6|1717.8|1718.6|1717.8|1718|1716.4|397
1609315970000|2020-12-30 08:12:50|1719.6|1717.6|1719.6|1718.4|1719.6|1718.4|1719.4|1717.6|2
1609315980000|2020-12-30 08:13:00|1719.4|1718.8|1722.4|1721|1722.4|1721|1719.4|1718.4|6147
1609315990000|2020-12-30 08:13:10|1722.2|1720.4|1721.2|1719.6|1722.2|1721|1720.6|1719.2|2210
1609316000000|2020-12-30 08:13:20|1720.4|1719.2|1722.6|1721|1722.8|1721|1720.2|1719.2|2292
1609316010000|2020-12-30 08:13:30|1723.4|1721.2|1723.2|1721.8|1723.4|1722.2|1723.2|1721.2|662
1609316020000|2020-12-30 08:13:40|1722.6|1721.6|1723.4|1721.4|1723.4|1721.6|1722|1720.8|5834
1609316030000|2020-12-30 08:13:50|1723.6|1722.4|1723.8|1722.8|1723.8|1722.8|1723.6|1722.4|704
1609316040000|2020-12-30 08:14:00|1723.6|1722.6|1722.2|1720.4|1723.6|1722.8|1721.8|1720.2|2659
1609316050000|2020-12-30 08:14:10|1722||1721.4||1722||1721.4||736
1609316060000|2020-12-30 08:14:20|1721.8|1720|1720.8|1720|1722|1720.2|1720.8|1719.6|743
1609316070000|2020-12-30 08:14:30|1720.6|1719.6|1720|1719.2|1720.8|1719.8|1719.8|1719.2|474
1609316080000|2020-12-30 08:14:40|1720.6|1719.6|1723|1721.2|1723|1721.2|1720|1719.6|1847
1609316090000|2020-12-30 08:14:50|1723.2|1721.4|1723.8|1722.4|1723.8|1722.4|1723.2|1721.4|550
1609316100000|2020-12-30 08:15:00|1723||1723||1723||1723||0
1609316110000|2020-12-30 08:15:10|1723.8|1722.6|1723.6|1722.4|1723.8|1722.6|1723.4|1722.4|747
1609316120000|2020-12-30 08:15:20|1723.4|1722.6|1723.4|1722.8|1723.4|1722.8|1723.4|1722.4|0
1609316130000|2020-12-30 08:15:30|1723.2|1722.4|1721.4|1720.4|1723.2|1722.8|1721.2|1719.8|3122
1609316140000|2020-12-30 08:15:40|||||||||1563
1609316150000|2020-12-30 08:15:50|1721.8|1720.6|1723|1722|1723.4|1722|1721.8|1720.6|2142
1609316160000|2020-12-30 08:16:00|1722.8|1722.2|1721.8|1720.6|1722.8|1722.4|1721.8|1719.8|413
1609316170000|2020-12-30 08:16:10|1722.2|1720.8|1721.4|1720|1722.6|1720.8|1721.4|1720|0
1609316180000|2020-12-30 08:16:20|1720.8|1720.2|1721|1719.6|1721.2|1720.2|1720.2|1719|100
1609316190000|2020-12-30 08:16:30|1720.8|1719.4|1720|1718.6|1720.8|1719.6|1719.2|1718.2|2603
1609316200000|2020-12-30 08:16:40|1719.2|1718.4|1718|1716.4|1720|1718.4|1718|1716.4|2944
1609316210000|2020-12-30 08:16:50|1717.8|1716.8|1718.8|1717.6|1718.8|1717.6|1717.6|1716.8|3348
1609316220000|2020-12-30 08:17:00|1719.4|1718.2|1719|1717.8|1719.4|1718.2|1718.8|1717.8|279
1609316230000|2020-12-30 08:17:10|1719.2|1718|1719.2|1718.4|1719.2|1718.4|1719|1718|0
1609316240000|2020-12-30 08:17:20|1719|1718.2|1718.2|1717.2|1719|1718.2|1717.8|1716.6|1387
1609316250000|2020-12-30 08:17:30|1717.6|1717|1717.4|1716.6|1717.6|1717|1717.4|1716.6|1430
1609316260000|2020-12-30 08:17:40|1717|1716|1717.4|1716.2|1717.4|1716.4|1716|1715|3376
1609316270000|2020-12-30 08:17:50|1718.2|1716.4|1718.2|1716.8|1718.2|1717.6|1717.8|1716.4|1615
1609316280000|2020-12-30 08:18:00|1718|1716.6|1718.2|1717.2|1718.2|1717.4|1717.6|1716.6|595
1609316290000|2020-12-30 08:18:10||1717.4||1717.6||1717.6||1717.4|100
1609316300000|2020-12-30 08:18:20|1718.4|1718|1718.8|1717.4|1719.2|1718.2|1718|1717.2|1047
1609316310000|2020-12-30 08:18:30|1719|1717.6|1719.2|1718.2|1719.2|1718.2|1718.6|1717|44
1609316320000|2020-12-30 08:18:40|1719.4|1718.6|1721.4|1720.4|1722|1720.8|1719.4|1718.6|5096
1609316330000|2020-12-30 08:18:50|1721.6|1720.2|1721|1720.2|1721.8|1720.6|1721|1720|0
1609316340000|2020-12-30 08:19:00|1720.6|1720|1720.6|1719.4|1720.8|1720.2|1720.2|1719.2|1495
1609316350000|2020-12-30 08:19:10|1720.8|1720|1721|1720|1721|1720.4|1720.8|1719.8|494
1609316360000|2020-12-30 08:19:20|1720.8|1719.8|1720.6|1719.8|1720.8|1719.8|1720.2|1719.2|427
1609316370000|2020-12-30 08:19:30|1721|1720|1720.8|1720|1721|1720|1720.6|1719.8|873
1609316380000|2020-12-30 08:19:40|1720.6|1719.8|1719.8|1718.8|1720.8|1719.8|1719.6|1718|1541
1609316390000|2020-12-30 08:19:50|1720|1719|1720|1719.2|1720|1719.2|1720|1719|56
1609316400000|2020-12-30 08:20:00|1719.8|1719|1720.8|1719.6|1721.2|1720|1719.4|1718|1789
1609316410000|2020-12-30 08:20:10|1721|1719.8|1720.4|1719.2|1721|1720|1720|1719|500
1609316420000|2020-12-30 08:20:20|1720.2|1719|1720.6|1719.4|1721|1719.4|1720|1719|0
1609316430000|2020-12-30 08:20:30|1720.4|1719.2|1720.8|1719.8|1720.8|1719.8|1720|1719|1
1609316440000|2020-12-30 08:20:40|1721|1720|1721.8|1720.6|1722|1720.6|1721|1720|2119
1609316450000|2020-12-30 08:20:50|1721.6|1720.8|1721.8|1721|1721.8|1721|1721.6|1720.8|1733
1609316460000|2020-12-30 08:21:00|1721.6|1720.6|1721.6|1720.8|1721.6|1720.8|1720.6|1719.4|1435
1609316470000|2020-12-30 08:21:10|1721.8|1721.2|1722.6|1721.8|1722.6|1721.8|1721.8|1721|3450
1609316480000|2020-12-30 08:21:20|1722.4|1722|1722.6|1721.8|1722.6|1722|1722|1721.6|748
1609316490000|2020-12-30 08:21:30||1721.6||1721.8||1721.8||1721.6|0
1609316510000|2020-12-30 08:21:50|1723.4|1722.2|1723.4|1722.8|1723.4|1722.8|1723.4|1722.2|708
1609316520000|2020-12-30 08:22:00|1723.2|1722.4|1722|1721|1723.2|1722.4|1722|1720.8|352
1609316530000|2020-12-30 08:22:10|1721.8|1720.8|1721.2|1720.4|1722|1721.2|1721.2|1720.4|1028
1609316540000|2020-12-30 08:22:20|1720.8|1720.2|1721.6|1720.6|1721.6|1720.6|1720.6|1720|717
1609316550000|2020-12-30 08:22:30|1721.4|1720.2|1719.8|1719|1721.6|1720.2|1719.4|1718.8|4344
1609316560000|2020-12-30 08:22:40|1720|1719.2|1719.8|1718.8|1720.2|1719.2|1719.8|1718.8|400
1609316570000|2020-12-30 08:22:50|1720|1719|1720.2|1719.6|1720.2|1719.8|1720|1719|443
1609316580000|2020-12-30 08:23:00|1720.8|1719.8|1721|1720.2|1722.2|1720.8|1720.8|1719.8|2196
1609316590000|2020-12-30 08:23:10|1721.2|1720.4|1721|1720|1721.4|1720.6|1721|1720|328
1609316610000|2020-12-30 08:23:30|1721.2|1720.2|1721|1720|1721.4|1720.4|1721|1720|0
1609316620000|2020-12-30 08:23:40|1721.2|1720.2|1721.4|1720.2|1721.4|1720.4|1721.2|1720|0
1609316630000|2020-12-30 08:23:50|1721.8|1720|1721.4|1720.2|1722|1720.8|1721.4|1720|0
1609316640000|2020-12-30 08:24:00|1721.8|1720.4|1722.2|1721.4|1723|1721.8|1721.4|1720.2|713
1609316650000|2020-12-30 08:24:10|1722.4|1721.6|1722.4|1721.2|1722.8|1721.6|1721.8|1720.6|41
1609316660000|2020-12-30 08:24:20|1722|1721|1721.8|1720.6|1722|1721.2|1721.6|1720.4|20
1609316670000|2020-12-30 08:24:30|1722|1720.8|1721.8|1720.8|1722|1721.2|1721.6|1720.6|0
1609316680000|2020-12-30 08:24:40|1722|1721|1722|1721.4|1722|1721.4|1721.8|1720.6|0
1609316690000|2020-12-30 08:24:50|1722.6|1721.6|1723.4|1723|1723.4|1723|1722.6|1721.6|337
1609316700000|2020-12-30 08:25:00|1724|1723.2|1724|1723|1724.6|1723.8|1723.6|1722.8|3800
1609316710000|2020-12-30 08:25:10|1723.8|1722.8|1724.4|1723.4|1724.4|1723.4|1723.6|1722.8|957
1609316720000|2020-12-30 08:25:20|1724.2|1723.2|1724.2|1723|1724.2|1723.4|1723.6|1722.8|558
1609316730000|2020-12-30 08:25:30|1724.4|1723.2|1724.6|1723.8|1724.6|1723.8|1724.2|1723.2|504
1609316740000|2020-12-30 08:25:40|1724.8|1724.2|1724.8|1724.2|1725.8|1725.2|1724.8|1723.8|14481
1609316760000|2020-12-30 08:26:00|1725|1724.6|1725.6|1724.6|1725.6|1724.6|1725|1724.4|148
1609316770000|2020-12-30 08:26:10|1725.2|1724.4|1725.2|1724.6|1725.2|1724.6|1725|1724.4|2019
1609316780000|2020-12-30 08:26:20|1725.6|1724.8|1726|1725|1726|1725|1725.6|1724.6|105
1609316790000|2020-12-30 08:26:30|1725.8|1724.6|1725.6|1724.6|1726.2|1725.6|1725.4|1724.6|2111
1609316800000|2020-12-30 08:26:40|1725.4|1724.4|1725.4|1724.8|1725.8|1724.8|1724.8|1724.2|785
1609316810000|2020-12-30 08:26:50|1725.2|1725|1726.2|1725.4|1726.2|1725.4|1725.2|1725|337
1609316820000|2020-12-30 08:27:00|1727|1725.6|1726.6|1725.4|1727|1726.2|1726|1724.6|7063
1609316830000|2020-12-30 08:27:10|1726.4|1725.6|1726.6|1726.2|1726.6|1726.2|1726.4|1725.4|1186
1609316850000|2020-12-30 08:27:30||1726.4||1726.4||1726.4||1726.4|1
1609316860000|2020-12-30 08:27:40|1727|1726.6|1727.2|1726.4|1727.6|1726.8|1726.6|1726|8676
1609316870000|2020-12-30 08:27:50|1726.8|1726.2|1727.2|1726.2|1727.2|1726.2|1726.4|1725.4|723
1609316880000|2020-12-30 08:28:00|1727.6|1726|1726.2|1725.4|1727.6|1726.2|1726.2|1725.4|925
1609316890000|2020-12-30 08:28:10|1725.8|1725|1726.2|1725.2|1726.2|1725.2|1725.6|1724.6|315
1609316900000|2020-12-30 08:28:20|1726|1725.4|1726|1725|1726|1725.4|1725.8|1724.8|0
1609316910000|2020-12-30 08:28:30|1725.8|1724.8|1726.2|1725.8|1726.2|1725.8|1725.8|1724.8|1818
1609316920000|2020-12-30 08:28:40|1726.8|1725.6|1727|1726.2|1727|1726.2|1726.8|1725.6|379
1609316930000|2020-12-30 08:28:50|1726.8|1725.8|1726.4|1725.6|1726.8|1725.8|1726.4|1725.6|28
1609316940000|2020-12-30 08:29:00|1726.2||1726.4||1726.4||1726.2||0
1609316950000|2020-12-30 08:29:10|1726.2|1725.4|1726.4|1726.2|1726.4|1726.2|1726.2|1725.2|840
1609316960000|2020-12-30 08:29:20|1727|1726.4|1727.2|1726.4|1727.4|1726.8|1726.4|1726|749
1609316970000|2020-12-30 08:29:30|1727.4|1726.6|1727.4|1726.8|1727.4|1726.8|1727.4|1726.4|157
1609316980000|2020-12-30 08:29:40|1727.6|1727|1727.6|1727|1727.6|1727.2|1727.6|1727|175
1609316990000|2020-12-30 08:29:50|1727.8|1727.2|1727.8|1727.2|1727.8|1727.4|1727.8|1727|259
1609317000000|2020-12-30 08:30:00|1727.4|1727|1727.6|1727.2|1727.8|1727.2|1727.4|1727|1169
1609317010000|2020-12-30 08:30:10|1727.4|1727|1727.8|1727.2|1727.8|1727.4|1727.4|1726.6|158
1609317020000|2020-12-30 08:30:20|1727.6|1727.4|1727|1726.4|1727.6|1727.4|1727|1726|279
1609317030000|2020-12-30 08:30:30|1727.4|1726.6|1727.4|1726.8|1727.4|1726.8|1727.2|1726.6|0
1609317040000|2020-12-30 08:30:40|1727.2|1726.6|1727.8|1727.2|1727.8|1727.2|1727.2|1726.6|133
1609317050000|2020-12-30 08:30:50|1727.6|1727|1728|1727.2|1728|1727.4|1727.6|1727|301
1609317060000|2020-12-30 08:31:00|1728.2|1727.4|1728.2|1727.8|1728.2|1727.8|1728|1727.4|3075
1609317070000|2020-12-30 08:31:10|1728|1727.6|1728.8|1728|1729.2|1728.4|1727.6|1726.6|1062
1609317080000|2020-12-30 08:31:20|1728.4|1727.8|1728.8|1728|1728.8|1728|1728.4|1727.4|1784
1609317090000|2020-12-30 08:31:30|1729||1729||1729||1729||422
1609317100000|2020-12-30 08:31:40|1729.4|1728.2|1729.4|1728.8|1729.4|1728.8|1729.2|1728.2|466
1609317110000|2020-12-30 08:31:50|1729.2||1729.4||1729.4||1729.2||370
1609317120000|2020-12-30 08:32:00|1729.2|1728.6|1729|1728.6|1729.4|1729|1729|1728.6|1346
1609317130000|2020-12-30 08:32:10|1729.4|1728.8|1729.4|1729|1729.4|1729|1729.4|1728.8|68
1609317140000|2020-12-30 08:32:20|1729.8|1729.2|1730|1729.4|1730.6|1729.8|1729.8|1729|11166
1609317150000|2020-12-30 08:32:30||1729.6||1729.6||1729.6||1729.6|30
1609317160000|2020-12-30 08:32:40|1730.2|1729.8|1730|1729.6|1730.6|1730|1730|1729.6|48
1609317170000|2020-12-30 08:32:50|1730.6|1729.8|1730|1729.4|1730.6|1729.8|1730|1729.4|264
1609317180000|2020-12-30 08:33:00|1730.4|1729.6|1729.8|1729.2|1730.4|1729.6|1728.8|1728.6|2455
1609317190000|2020-12-30 08:33:10|1729.6|1729|1729.6|1728.8|1729.6|1729|1729.2|1728.6|1057
1609317200000|2020-12-30 08:33:20|1729.8|1729.2|1729.8|1729.2|1730.6|1730|1729.6|1728.8|1873
1609317210000|2020-12-30 08:33:30|1729.6|1729|1730.2|1729.2|1730.6|1729.8|1729.6|1729|612
1609317220000|2020-12-30 08:33:40|1730|1729.4|1730.2|1729.6|1730.2|1729.8|1730|1728.8|130
1609317230000|2020-12-30 08:33:50||1729.4||1729.6||1729.6||1729.4|0
1609317240000|2020-12-30 08:34:00|1730|1729.4|1728|1726.8|1730|1729.4|1728|1726.8|3301
1609317250000|2020-12-30 08:34:10|1727.8|1727|1729.2|1728|1729.2|1728|1727.6|1726.8|385
1609317260000|2020-12-30 08:34:20|1729.6|1728.2|1729.6|1729|1729.6|1729|1729.6|1728.2|363
1609317270000|2020-12-30 08:34:30|1729.4|1728.8|1729|1728.2|1729.4|1728.8|1729|1727.8|1
1609317280000|2020-12-30 08:34:40|1728.6|1728|1727.6|1727|1728.6|1728|1727.4|1726.8|1436
1609317290000|2020-12-30 08:34:50|1728.2|1727.2|1728.2|1727.4|1728.6|1727.6|1728.2|1727.2|6
1609317300000|2020-12-30 08:35:00||1727||1727.2||1727.2||1727|0
1609317310000|2020-12-30 08:35:10||1727.4||1727||1727.4||1727|88
1609317320000|2020-12-30 08:35:20|1728|1726.8|1727.4|1726.8|1728|1726.8|1726.8|1726.4|676
1609317330000|2020-12-30 08:35:30|1727.8|1727|1727.4|1726.8|1727.8|1727|1727.4|1726.8|1204
1609317340000|2020-12-30 08:35:40|1727.8|1727|1728.2|1727.2|1728.4|1727.2|1727.8|1727|97
1609317350000|2020-12-30 08:35:50|1728.4|1727.4|1730|1729.2|1730|1729.2|1728.4|1727.4|74
1609317360000|2020-12-30 08:36:00|1729.6|1729.4|1728.2|1727.6|1730|1729.4|1728.2|1727.6|3182
1609317370000|2020-12-30 08:36:10|1728|1727.2|1728.2|1727|1728.2|1727.2|1728|1727|895
1609317380000|2020-12-30 08:36:20|1727.4|1726.8|1727|1726|1728.2|1727|1726.4|1725.8|3260
1609317390000|2020-12-30 08:36:30|1727.2|1725.8|1726.6|1726.2|1727.2|1726.2|1726.6|1725.8|0
1609317400000|2020-12-30 08:36:40|1726.4|1726|1726.4|1725.2|1726.4|1726|1726|1725.2|648
1609317410000|2020-12-30 08:36:50|1726.2|1724.8|1725.8|1724.8|1726.2|1724.8|1725.6|1724.6|292
1609317420000|2020-12-30 08:37:00|1725.6|1725|1725.8|1725|1726.4|1725.8|1725.6|1725|1063
1609317430000|2020-12-30 08:37:10|1725.4|1724.8|1725.4|1724.6|1725.4|1724.8|1725.4|1724.6|1
1609317440000|2020-12-30 08:37:20|1725|1724.4|1725|1724|1725|1724.4|1725|1723.8|294
1609317450000|2020-12-30 08:37:30|1725.4|1724.2|1726.4|1725.4|1726.4|1725.4|1725.4|1724.2|342
1609317460000|2020-12-30 08:37:40|1726.2||1726.4||1726.4||1726.2||0
1609317470000|2020-12-30 08:37:50|1726.2|1725.2|1726.2|1725|1726.2|1725.2|1725.8|1725|0
1609317480000|2020-12-30 08:38:00|1726.4||1726.2||1726.4||1726.2||0
1609317490000|2020-12-30 08:38:10|1726|1724.8|1725.8|1724.8|1726.2|1724.8|1725.8|1724.8|0
1609317500000|2020-12-30 08:38:20|1726.2|1725|1726.2|1725.4|1726.4|1725.4|1726.2|1725|445
1609317510000|2020-12-30 08:38:30|1726|1725.2|1726.2|1725|1726.2|1725.2|1725.8|1724.8|0
1609317520000|2020-12-30 08:38:40|1726|1724.8|1726.4|1725.6|1726.4|1725.6|1725.8|1724.8|0
1609317530000|2020-12-30 08:38:50|1726.8|1726.2|1727|1726.2|1727|1726.2|1726.8|1726.2|304
1609317550000|2020-12-30 08:39:10|1727.4|1726.4|1726.2|1725.4|1727.4|1726.4|1726.2|1725.4|3712
1609317560000|2020-12-30 08:39:20||1725.6||1725||1725.6||1725|0
1609317570000|2020-12-30 08:39:30|1726|1724.8|1726.2|1726|1726.2|1726|1725.8|1724.6|2100
1609317580000|2020-12-30 08:39:40|1726.6|1726.2|1727.2|1726.4|1727.2|1726.4|1726.6|1726.2|207
1609317590000|2020-12-30 08:39:50|1727.4|1726.6|1727.8|1727|1727.8|1727|1727.4|1726.6|275
1609317600000|2020-12-30 08:40:00|1727.6|1726.8|1727|1726.2|1727.6|1726.8|1726.8|1726|400
1609317610000|2020-12-30 08:40:10|1726.8|1726|1726.6|1726|1726.8|1726.2|1726.6|1726|0
1609317630000|2020-12-30 08:40:30|1726.8|1726.2|1726.6|1726.4|1726.8|1726.4|1726.6|1726.2|303
1609317640000|2020-12-30 08:40:40|1726.8|1726.2|1726.4|1725.4|1726.8|1726.2|1726.2|1725.4|1171
1609317650000|2020-12-30 08:40:50|1726.2|1725.6|1726.2|1725.4|1726.2|1725.8|1726.2|1725.4|0
1609317660000|2020-12-30 08:41:00|1726|1725.6|1726.2|1725.4|1726.2|1725.6|1725.8|1725.4|744
1609317670000|2020-12-30 08:41:10||1725.6||1725.6||1725.6||1725.6|0
1609317680000|2020-12-30 08:41:20||1725.4||1725.6||1725.8||1725.4|0
1609317690000|2020-12-30 08:41:30|1726.4|1725.8|1726.4|1725.6|1727|1726.2|1726.4|1725.6|320
1609317700000|2020-12-30 08:41:40||1725.8||1725.6||1725.8||1725.6|0
1609317710000|2020-12-30 08:41:50|1726|1725.4|1725.8|1725.4|1726|1725.4|1725.8|1725.4|272
1609317720000|2020-12-30 08:42:00|1726|1725.6|1726.4|1725.6|1726.4|1725.6|1726|1725.6|2147
1609317730000|2020-12-30 08:42:10||1725.8||1726||1726||1725.8|939
1609317740000|2020-12-30 08:42:20|||||||||3
1609317750000|2020-12-30 08:42:30||1725.8||1726||1726||1725.8|0
1609317760000|2020-12-30 08:42:40||1725.8||1725.8||1726||1725.8|829
1609317770000|2020-12-30 08:42:50|1725.8|1725.6|1725.4|1725.2|1725.8|1725.6|1725.4|1725.2|1145
1609317780000|2020-12-30 08:43:00|1725.2|1725|1725|1724.6|1725.2|1725|1724.8|1724.6|1476
1609317790000|2020-12-30 08:43:10|1725.2|1724.8|1725.8|1725.4|1725.8|1725.4|1725.2|1724.8|330
1609317800000|2020-12-30 08:43:20|1726|1725.6|1726|1725.4|1726.6|1726|1726|1725.4|1261
1609317810000|2020-12-30 08:43:30|1726.2|1725.6|1726|1725.2|1726.4|1725.6|1726|1725.2|273
1609317820000|2020-12-30 08:43:40|1725.6|1725|1725.8|1725|1725.8|1725|1725.6|1725|401
1609317830000|2020-12-30 08:43:50|1726|1725.2|1726|1725.2|1726.4|1725.6|1725.8|1725|0
1609317840000|2020-12-30 08:44:00|1726.2|1725|1725.8|1725|1726.2|1725|1725.6|1725|0
1609317850000|2020-12-30 08:44:10|1725.4|1724.6|1725|1724.2|1725.8|1724.6|1724.8|1724|903
1609317860000|2020-12-30 08:44:20|1724.8|1724|1724.6|1724|1724.8|1724.2|1724.6|1724|717
1609317870000|2020-12-30 08:44:30|1724.8|1724.2|1725.8|1725|1726|1725|1724.8|1724|1383
1609317880000|2020-12-30 08:44:40|1725.4|1724.6|1725|1724.2|1725.4|1724.6|1725|1724.2|801
1609317900000|2020-12-30 08:45:00|1724.6|1724.4|1724.2|1723.6|1724.6|1724.6|1724.2|1723.6|1960
1609317910000|2020-12-30 08:45:10|1724.4|1723.8|1726.2|1725.4|1726.2|1725.4|1724.4|1723.8|6072
1609317920000|2020-12-30 08:45:20||1725.6||1725.6||1725.6||1725.6|2
1609317930000|2020-12-30 08:45:30|1726|1725.8|1726.8|1726.2|1726.8|1726.4|1726|1725.6|1058
1609317940000|2020-12-30 08:45:40|1726.6|1726|1725.8|1725.2|1726.6|1726.2|1725.6|1724.8|5219
1609317960000|2020-12-30 08:46:00||1724.8||1725.2||1725.2||1724.8|0
1609317970000|2020-12-30 08:46:10|1725.6|1725|1725.8|1725.2|1725.8|1725.2|1725.6|1724.8|400
1609317990000|2020-12-30 08:46:30|1725.6|1725|1725.8|1724.8|1725.8|1725.2|1725.2|1724.8|832
1609318000000|2020-12-30 08:46:40|1725.6|1725|1725.8|1725|1725.8|1725|1725.4|1724.8|0
1609318020000|2020-12-30 08:47:00|||||||||4
1609318030000|2020-12-30 08:47:10|1725.6|1724.8|1724|1723.4|1725.6|1724.8|1723.8|1723.4|1629
1609318040000|2020-12-30 08:47:20|1724.2||1724.2||1724.2||1724||0
1609318050000|2020-12-30 08:47:30|1724.4|1723.6|1724.2|1723.8|1724.6|1724.2|1724.2|1723.6|1431
1609318060000|2020-12-30 08:47:40|1724|1723.6|1724|1723.6|1724.2|1723.6|1724|1723.6|702
1609318070000|2020-12-30 08:47:50||1723.4||1723.6||1723.6||1723.4|0
1609318080000|2020-12-30 08:48:00|1724.4|1723.8|1724.6|1724.2|1724.6|1724.2|1724.4|1723.8|519
1609318090000|2020-12-30 08:48:10|1724.8|1724|1723.4|1722.8|1724.8|1724|1723.4|1722.8|910
1609318100000|2020-12-30 08:48:20|1723.2|1722.6|1723.2|1722.6|1723.4|1722.8|1722.6|1722|1939
1609318110000|2020-12-30 08:48:30|1723|1722.8|1723|1722.6|1723.2|1722.8|1723|1722.4|364
1609318120000|2020-12-30 08:48:40|1723.2|1722.8|1723.2|1722.8|1723.2|1722.8|1723.2|1722.6|82
1609318130000|2020-12-30 08:48:50|1723|1722.4|1723|1722.2|1723.2|1722.6|1722.6|1722.2|709
1609318140000|2020-12-30 08:49:00|1722.8|1722|1722.6|1722.2|1723.2|1722.4|1722.6|1722|1191
1609318150000|2020-12-30 08:49:10|1722.4|1722|1722.6|1722.2|1722.6|1722.2|1722.2|1722|227
1609318170000|2020-12-30 08:49:30|1722.4|1721.8|1721.8|1721.4|1722.4|1722.2|1721.6|1721.4|3195
1609318180000|2020-12-30 08:49:40||1721.6||1721.4||1721.6||1721.4|600
1609318190000|2020-12-30 08:49:50|1721.6|1721|1721.8|1721.2|1721.8|1721.2|1721|1720.4|397
1609318200000|2020-12-30 08:50:00|1721.6|1721|1721.6|1720.8|1721.8|1721|1721.6|1720.8|0
1609318220000|2020-12-30 08:50:20|1721.4|1720.6|1720|1719.4|1721.4|1720.6|1720|1719.2|5133
1609318230000|2020-12-30 08:50:30|1719.8|1719.6|1720|1719.2|1720|1719.8|1719.8|1719|794
1609318240000|2020-12-30 08:50:40|1719.8|1719|1720|1719.6|1720|1719.6|1719.4|1718.8|0
1609318250000|2020-12-30 08:50:50|1719.8|1719.4|1719.8|1719.2|1720|1719.6|1719.8|1719.2|400
1609318260000|2020-12-30 08:51:00||1718.8||1719||1719.2||1718.8|0
1609318270000|2020-12-30 08:51:10|1719.6|1718.8|1719.4|1719|1719.6|1719|1719|1718.8|381
1609318280000|2020-12-30 08:51:20|1719.2|1719.2|1720|1719.4|1720|1719.4|1719.2|1719|1279
1609318300000|2020-12-30 08:51:40|1719.8|1719.6|1720.6|1720.2|1720.6|1720.2|1719.8|1719.6|603
1609318310000|2020-12-30 08:51:50|1720.4|1720.4|1720.6|1719.6|1720.6|1720.4|1720.2|1719.6|662
1609318320000|2020-12-30 08:52:00|1720.4|1719.8|1720.8|1720|1721.4|1720.8|1720.4|1719.8|765
1609318330000|2020-12-30 08:52:10|1720.6|1720.2|1720|1719.4|1720.6|1720.2|1719.6|1719|1235
1609318340000|2020-12-30 08:52:20|1719.8|1719.2|1717.2|1716.2|1720.2|1719.4|1716.8|1716|6325
1609318350000|2020-12-30 08:52:30|1717.4|1716.4|1717.4|1716.8|1717.6|1716.8|1716.6|1716|1159
1609318360000|2020-12-30 08:52:40|1717.6|1717|1717.4|1716.4|1718.2|1717.4|1717.4|1716.4|293
1609318370000|2020-12-30 08:52:50|1717.2|1716.2|1716.6|1715.8|1717.4|1716.6|1716.2|1715.4|422
1609318380000|2020-12-30 08:53:00|1716.8|1716|1716.8|1716.2|1717.4|1716.6|1716.8|1716|0
1609318390000|2020-12-30 08:53:10|1717.4|1716.4|1717.4|1716.6|1717.4|1716.6|1717.4|1716.4|556
1609318400000|2020-12-30 08:53:20|1717.2|1716.4|1715.8|1715.4|1717.2|1716.4|1715.8|1715.4|1558
1609318410000|2020-12-30 08:53:30|1715.4|1715.2|1715.8|1715|1716.2|1715.2|1715.4|1714.8|567
1609318420000|2020-12-30 08:53:40|1715.6|1714.8|1714.8|1714.2|1715.8|1714.8|1714.8|1714|0
1609318430000|2020-12-30 08:53:50|1714.6|1714|1715.8|1715|1715.8|1715.2|1714.6|1714|1039
1609318440000|2020-12-30 08:54:00|1715.6|1714.8|1715.4|1714.6|1715.6|1715.2|1714.6|1713.8|4199
1609318450000|2020-12-30 08:54:10|1715.2|1714.8|1714.4|1713.6|1715.4|1714.8|1714.4|1713.4|1520
1609318460000|2020-12-30 08:54:20|1714.6|1713.8|1715.4|1714.8|1715.4|1714.8|1714.4|1713.8|3361
1609318470000|2020-12-30 08:54:30|1715.6|1714.6|1715|1714.2|1715.8|1715|1715|1714|1441
1609318480000|2020-12-30 08:54:40|1714.8|1714.4|1713.8|1713.2|1715|1714.4|1713.8|1712.6|0
1609318490000|2020-12-30 08:54:50|1713.4|1713|1713.4|1712.6|1713.8|1713|1713.4|1712.4|0
1609318500000|2020-12-30 08:55:00|1713.6|1712.8|1715|1714.2|1715|1714.6|1713.6|1712.8|1666
1609318510000|2020-12-30 08:55:10|1715.4|1714.4|1714.6|1713.8|1715.8|1715.6|1714.4|1713.8|6202
1609318520000|2020-12-30 08:55:20|1714.4|1713.4|1713.8|1713.4|1714.4|1713.8|1713.6|1713.2|833
1609318530000|2020-12-30 08:55:30||1713.2||1713.4||1713.6||1713.2|0
1609318540000|2020-12-30 08:55:40|1714.4|1713.8|1714.6|1713.8|1715|1714.8|1714.4|1713.4|3425
1609318550000|2020-12-30 08:55:50|1714.4|1713.4|1714.2|1713.6|1714.4|1713.6|1713.8|1713.2|1620
1609318560000|2020-12-30 08:56:00|1714.4|1713.8|1714.6|1714|1714.6|1714|1714.2|1713.8|660
1609318570000|2020-12-30 08:56:10|1714.4|1714.2|1713.8|1713.2|1714.6|1714.2|1713.4|1712.6|1252
1609318580000|2020-12-30 08:56:20||1713.4||1713.2||1713.4||1713.2|53
1609318590000|2020-12-30 08:56:30|1713.6|1713.4|1713.4|1713.2|1714.4|1713.8|1713.4|1713.2|70
1609318600000|2020-12-30 08:56:40|1713.2|1712.8|1713.4|1712.6|1713.4|1713|1713.2|1712.6|658
1609318610000|2020-12-30 08:56:50|1713.8|1712.8|1713.8|1713.4|1714|1713.4|1713.8|1712.8|390
1609318620000|2020-12-30 08:57:00|1714|1713.6|1715|1714.2|1715|1714.2|1714|1713.6|24
1609318630000|2020-12-30 08:57:10|1715.2|1714.4|1715.4|1714.6|1715.4|1714.6|1715|1714.4|0
1609318640000|2020-12-30 08:57:20|1715|1714.4|1716|1715.4|1716.6|1716|1715|1714.4|1633
1609318650000|2020-12-30 08:57:30|1716.2|1715.6|1716.6|1715.8|1717|1716.4|1716|1715.4|233
1609318660000|2020-12-30 08:57:40|1716.4|1715.6|1716.2|1715.4|1716.6|1715.6|1715.4|1714.8|3512
1609318670000|2020-12-30 08:57:50|1716|1715.6|1715.8|1715.4|1716|1715.6|1715.4|1715|26
1609318680000|2020-12-30 08:58:00|1716|1715.6|1715.8|1715.2|1716.2|1715.6|1715.8|1715|0
1609318690000|2020-12-30 08:58:10|1716.2|1715|1716.2|1715.2|1716.2|1715.2|1716.2|1715|0
1609318700000|2020-12-30 08:58:20|1716|1715|1716.2|1715.2|1716.2|1715.6|1715.2|1715|1286
1609318710000|2020-12-30 08:58:30|1716|1715|1716.6|1716|1716.6|1716|1715.8|1715|1
1609318720000|2020-12-30 08:58:40|1716.8|1716.2|1717.2|1716.6|1717.6|1717|1716.8|1716.2|700
1609318730000|2020-12-30 08:58:50|1717.4|1716.8|1717.8|1717.2|1718|1717.2|1717.4|1716.8|200
1609318740000|2020-12-30 08:59:00|1717.6|1717|1717|1716.4|1717.6|1717.2|1716.6|1716|916
1609318750000|2020-12-30 08:59:10|1717.2|1716.2|1718|1717.6|1718.2|1717.6|1717.2|1716.2|687
1609318760000|2020-12-30 08:59:20|1717.8|1717.4|1717.4|1717.2|1717.8|1717.4|1717.2|1717|608
1609318770000|2020-12-30 08:59:30|1717.2|1717|1717.4|1716.4|1717.4|1717|1717|1716.4|387
1609318780000|2020-12-30 08:59:40|1717.2|1716.6|1717.8|1717.2|1717.8|1717.2|1717|1716.4|42
1609318790000|2020-12-30 08:59:50|1717.6|1717|1717.8|1717.2|1717.8|1717.2|1717.6|1716.8|0
1609318800000|2020-12-30 09:00:00||1717||1717.2||1717.2||1717|0
1609318810000|2020-12-30 09:00:10|1717.6|1717|1717.4|1717|1717.6|1717|1717.4|1717|0
1609318820000|2020-12-30 09:00:20|1717.2|1716.6|1717|1716.8|1717.4|1716.8|1717|1716.6|98
1609318840000|2020-12-30 09:00:40|1717.4|1716.6|1717|1716.8|1717.4|1717|1717|1716.6|115
1609318850000|2020-12-30 09:00:50|1717.4|1717|1718|1717.4|1718|1717.4|1717.4|1717|210
1609318860000|2020-12-30 09:01:00|1717.8|1717|1717.6|1717|1718|1717.2|1717.6|1717|197
1609318870000|2020-12-30 09:01:10|1717.8|1717.2|1717|1716.4|1717.8|1717.2|1717|1716.4|351
1609318880000|2020-12-30 09:01:20|1717.2|1716.6|1717.4|1716.8|1717.6|1716.8|1717.2|1716.6|0
1609318890000|2020-12-30 09:01:30|1717.2|1716.6|1715.4|1714.8|1717.2|1716.6|1715.2|1714.4|1446
1609318900000|2020-12-30 09:01:40|1715.2||1715.2||1715.4||1715||0
1609318910000|2020-12-30 09:01:50|1715.4|1715|1715.2|1714.4|1715.8|1715.2|1714.6|1713.8|347
1609318920000|2020-12-30 09:02:00|1715|1714|1714.8|1714.4|1715|1714.4|1714.4|1713.8|94
1609318940000|2020-12-30 09:02:20|1715|1714.6|1715|1714.4|1715|1714.6|1715|1714.4|0
1609318950000|2020-12-30 09:02:30|1714.8|1714.6|1715|1714.6|1715|1714.6|1714.8|1714.6|0
1609318960000|2020-12-30 09:02:40|1715.2|1714.4|1715.8|1715|1716|1715|1715.2|1714.4|610
1609318970000|2020-12-30 09:02:50|1716|1715.2|1716.4|1715.4|1716.4|1715.4|1716|1715.2|0
1609318980000|2020-12-30 09:03:00|1716.2|1715.2|1715.6|1715|1716.4|1715.2|1715.2|1715|834
1609318990000|2020-12-30 09:03:10|1715.8|1714.6|1715.4|1714.6|1715.8|1714.6|1715.2|1714.6|1
1609319000000|2020-12-30 09:03:20|1715.2|1714.8|1715.4|1714.8|1715.4|1714.8|1715.2|1714.6|0
1609319010000|2020-12-30 09:03:30|1715.2|1714.6|1714|1713.4|1715.2|1714.6|1713.6|1713.2|628
1609319020000|2020-12-30 09:03:40|1714.2|1713.6|1715.4|1714.6|1715.4|1714.8|1714.2|1713.6|918
1609319030000|2020-12-30 09:03:50|1715.2|1714.4|1715.2|1714.6|1715.4|1714.6|1714.8|1714.2|501
1609319040000|2020-12-30 09:04:00|1715|1714.4|1715|1714.4|1715.4|1714.6|1714.8|1714.4|200
1609319050000|2020-12-30 09:04:10|1715.2|1714.6|1715.6|1715|1716|1715.4|1715.2|1714.6|0
1609319060000|2020-12-30 09:04:20|1715.8|1715.2|1715.6|1715|1716.2|1715.4|1715.6|1715|206
1609319070000|2020-12-30 09:04:30|1715.8|1715.2|1716|1715.4|1716.4|1715.8|1715.8|1715|0
1609319080000|2020-12-30 09:04:40|1716.2|1715.2|1716.6|1716|1716.8|1716|1716|1715|0
1609319090000|2020-12-30 09:04:50|1716.8|1715.8|1717|1716.2|1717.2|1716.2|1716.8|1715.6|0
1609319100000|2020-12-30 09:05:00|1717.2|1716.4|1717.4|1716.6|1717.8|1717|1717|1716.2|0
1609319110000|2020-12-30 09:05:10|1717.2|1716.4|1717|1716.4|1717.2|1716.4|1717|1716.2|100
1609319120000|2020-12-30 09:05:20|1716.8|1716.2|1717|1716.6|1717|1716.6|1716.2|1715.8|2831
1609319130000|2020-12-30 09:05:30|1716.8|1716.2|1717|1716.2|1717|1716.2|1716.8|1716.2|211
1609319150000|2020-12-30 09:05:50||1716.4||1716.6||1716.6||1716.4|0
1609319160000|2020-12-30 09:06:00||1716.2||1716.6||1716.6||1716.2|0
1609319170000|2020-12-30 09:06:10|1717.4|1716.8|1717.4|1716.6|1717.8|1717.2|1717.2|1716.6|238
1609319180000|2020-12-30 09:06:20|1717.2|1716.4|1717.4|1716.6|1717.4|1716.6|1717|1716.2|0
1609319190000|2020-12-30 09:06:30|1717.2|1716.8|1717.2|1716.6|1717.2|1716.8|1717.2|1716.6|27
1609319200000|2020-12-30 09:06:40|1717|1716.2|1717|1716.2|1717|1716.2|1717|1716.2|0
1609319210000|2020-12-30 09:06:50|1717.2|1716.4|1718|1717.4|1718|1717.4|1717|1716.2|1640
1609319230000|2020-12-30 09:07:10|1718.4|1717.6|1718.4|1717.8|1718.4|1717.8|1718.4|1717.6|100
1609319240000|2020-12-30 09:07:20|1718.2|1717.6|1718.2|1717.6|1718.2|1717.6|1718.2|1717.4|400
1609319250000|2020-12-30 09:07:30|1718.6|1717.8|1718.8|1718.2|1719|1718.2|1718.2|1717.8|703
1609319260000|2020-12-30 09:07:40|1718.6|1718|1718|1717.4|1718.6|1718|1718|1717.4|200
1609319280000|2020-12-30 09:08:00|1717.8|1717.6|1718|1717.6|1718|1717.8|1717.8|1717.4|210
1609319290000|2020-12-30 09:08:10||1717.8||1717.4||1717.8||1717.4|293
1609319300000|2020-12-30 09:08:20|1717.8|1717.6|1717.4|1716.8|1717.8|1717.6|1717.2|1716.6|460
1609319310000|2020-12-30 09:08:30|1717.2|1717|1717|1716.6|1717.4|1717|1716.8|1716.2|755
1609319320000|2020-12-30 09:08:40|1716.8|1716.4|1717|1716.2|1717|1716.6|1716.8|1716.2|0
1609319330000|2020-12-30 09:08:50|1717.4|1716.4|1717.6|1717|1717.6|1717|1717.4|1716.4|14
1609319360000|2020-12-30 09:09:20|1717.2|1716.8|1717.6|1717|1717.6|1717.2|1717|1716.6|1036
1609319370000|2020-12-30 09:09:30||1717.2||1717||1717.2||1717|0
1609319380000|2020-12-30 09:09:40|1717.8|1716.8|1718|1717.4|1718|1717.4|1717.8|1716.8|43
1609319390000|2020-12-30 09:09:50|1717.8|1717.2|1717.6|1717.2|1718|1717.4|1717.6|1717.2|0
1609319400000|2020-12-30 09:10:00|1717.4|1717|1717.4|1717|1717.6|1717|1717.2|1716.6|302
1609319410000|2020-12-30 09:10:10|1717.2|1716.8|1717.4|1716.8|1717.4|1717|1717.2|1716.8|400
1609319420000|2020-12-30 09:10:20|1717.2|1717|1717.4|1716.8|1717.4|1717|1717.2|1716.8|524
1609319430000|2020-12-30 09:10:30|1717.2|1717|1717.4|1716.8|1717.4|1717|1717.2|1716.8|630
1609319440000|2020-12-30 09:10:40|1717.2|1717|1717.4|1716.8|1717.6|1717.2|1717.2|1716.8|856
1609319450000|2020-12-30 09:10:50|1717.2|1717|1718|1717.4|1718|1717.6|1717.2|1717|1722
1609319460000|2020-12-30 09:11:00||1717.6||1717.6||1717.8||1717.6|0
1609319470000|2020-12-30 09:11:10|1717.8|1717.4|1717.6|1717|1717.8|1717.4|1717.6|1717|404
1609319480000|2020-12-30 09:11:20|1717.8|1717.2|1717.6|1717|1717.8|1717.2|1717.6|1717|0
1609319490000|2020-12-30 09:11:30|1717.8|1717.2|1718|1717.4|1718|1717.4|1717.6|1717.2|0
1609319500000|2020-12-30 09:11:40|1718.2|1717.6|1718|1717.8|1718.2|1717.8|1718|1717.6|0
1609319510000|2020-12-30 09:11:50|1718.2|1717.6|1718.2|1717.8|1718.2|1717.8|1718.2|1717.6|5
1609319520000|2020-12-30 09:12:00|1718.4|1718|1717.8|1717.2|1718.4|1718.2|1717.8|1717.2|803
1609319530000|2020-12-30 09:12:10|1718|1717.4|1718.4|1718|1718.4|1718|1718|1717.4|294
1609319540000|2020-12-30 09:12:20|1718.2|1717.8|1718.4|1717.8|1718.4|1718.2|1718.2|1717.6|1710
1609319550000|2020-12-30 09:12:30|1718.2|1717.6|1718|1717.4|1718.2|1717.6|1718|1717.4|0
1609319560000|2020-12-30 09:12:40|1717.8|1717.2|1718.2|1717.6|1718.4|1717.8|1717.6|1717|307
1609319580000|2020-12-30 09:13:00|1718|1717.4|1717.8|1717.2|1718|1717.4|1717.6|1717|200
1609319590000|2020-12-30 09:13:10|1718.2|1717.4|1717.6|1717.2|1718.2|1717.8|1717.6|1717|623
1609319600000|2020-12-30 09:13:20||1717||1717||1717.2||1717|0
1609319610000|2020-12-30 09:13:30|1717.4|1716.8|1717.2|1716.6|1717.4|1716.8|1717.2|1716.6|301
1609319620000|2020-12-30 09:13:40|1717.4|1716.8|1717.6|1717|1717.6|1717|1717.4|1716.8|0
1609319640000|2020-12-30 09:14:00||1717.2||1717.4||1717.4||1717.2|0
1609319650000|2020-12-30 09:14:10|1717.8|1717.6|1717.8|1717.2|1718|1717.6|1717.8|1717.2|36
1609319660000|2020-12-30 09:14:20|1718|1717.4|1717.8|1717.2|1718|1717.4|1717.6|1717.2|0
1609319670000|2020-12-30 09:14:30|1718|1717.4|1718|1717.4|1718|1717.4|1718|1717.4|0
1609319680000|2020-12-30 09:14:40|1717.8|1717.2|1718|1717.4|1718.2|1717.6|1717.8|1717.2|171
1609319690000|2020-12-30 09:14:50|1717.8|1717.2|1717|1716.8|1717.8|1717.4|1717|1716.6|615
1609319700000|2020-12-30 09:15:00|1716.8|1716.6|1716.6|1716|1717|1716.6|1716.4|1716|1247
1609319710000|2020-12-30 09:15:10|1716.4|1716.2|1716.6|1716.2|1716.6|1716.2|1716.2|1716|1177
1609319730000|2020-12-30 09:15:30|1716.4|1715.8|1716.4|1715.8|1716.4|1715.8|1716|1715.4|1272
1609319740000|2020-12-30 09:15:40|1716.2|1715.6|1716.2|1715.8|1716.4|1715.8|1716.2|1715.6|0
1609319750000|2020-12-30 09:15:50|1716.4|1716|1716.4|1715.8|1716.4|1716|1716.2|1715.8|53
1609319760000|2020-12-30 09:16:00|1716.2|1715.6|1716.4|1715.8|1716.4|1716|1716|1715.6|330
1609319770000|2020-12-30 09:16:10|1716.2||1716.2||1716.2||1716.2||28
1609319780000|2020-12-30 09:16:20|1716|1715.6|1716.4|1716|1716.4|1716|1716|1715.6|3533
1609319800000|2020-12-30 09:16:40|1716.2|1716.2|1716.4|1716.2|1716.4|1716.2|1716.2|1716|3242
1609319810000|2020-12-30 09:16:50|1716.8|1716.4|1716.8|1716.4|1717|1716.4|1716.4|1716.4|4
1609319820000|2020-12-30 09:17:00|1717|1716.6|1717|1716.6|1717|1716.6|1716.8|1716.6|0
1609319830000|2020-12-30 09:17:10|1717.2|1716.8|1717.4|1717|1717.4|1717|1717.2|1716.8|36
1609319840000|2020-12-30 09:17:20|1717.6|1717.2|1718|1717.6|1718|1717.6|1717.6|1717.2|91
1609319850000|2020-12-30 09:17:30|1718.2|1717.8|1718.6|1718|1718.8|1718|1718|1717.8|6
1609319860000|2020-12-30 09:17:40|1718.4|1718.2|1719.4|1718.8|1719.4|1718.8|1718.4|1718.2|849
1609319870000|2020-12-30 09:17:50|1719.6|1719|1719.8|1719.2|1719.8|1719.2|1719.6|1719|250
1609319880000|2020-12-30 09:18:00|1719.6|1719.4|1719.8|1719.2|1720.2|1719.8|1719.4|1718.8|3092
1609319890000|2020-12-30 09:18:10|1719.6|1719|1719|1718.6|1719.8|1719.2|1718.8|1718.6|549
1609319900000|2020-12-30 09:18:20|1718.8|1718.2|1718.8|1718.4|1718.8|1718.4|1718.6|1718|328
1609319910000|2020-12-30 09:18:30|1718.4|1718.6|1718.8|1718.4|1718.8|1718.6|1718.4|1718|400
1609319920000|2020-12-30 09:18:40||1718.6||1718.4||1718.6||1718.4|0
1609319930000|2020-12-30 09:18:50|1718.6|1718.2|1718.6|1717.8|1718.6|1718.2|1718|1717.6|720
1609319940000|2020-12-30 09:19:00|1718.8|1718|1718.6|1718|1718.8|1718.4|1718.2|1717.8|500
1609319950000|2020-12-30 09:19:10|1718.4|1717.8|1718.6|1718|1718.6|1718|1718.4|1717.8|0
1609319960000|2020-12-30 09:19:20|1718.4|1717.8|1718.4|1718|1718.6|1718|1718.4|1717.8|0
1609319970000|2020-12-30 09:19:30|1718.2|1717.8|1718.2|1717.6|1718.4|1717.8|1718|1717.4|108
1609319980000|2020-12-30 09:19:40|1718|1717.4|1718.2|1717.6|1718.2|1717.6|1718|1717.4|0
1609320000000|2020-12-30 09:20:00|1718.4|1717.8|1719|1718.4|1719.4|1719|1718.4|1717.8|304
1609320010000|2020-12-30 09:20:10|1719.2|1718.6|1719.4|1718.8|1719.4|1718.8|1718.8|1718.2|561
1609320020000|2020-12-30 09:20:20|1719.2|1718.6|1719.2|1718.4|1719.2|1718.6|1719.2|1718.4|0
1609320030000|2020-12-30 09:20:30|1719|1718.6|1719|1718.2|1719|1718.8|1719|1718.2|1
1609320040000|2020-12-30 09:20:40|1718.8|1718.4|1719|1718.6|1719|1718.6|1718.6|1718.4|0
1609320050000|2020-12-30 09:20:50||1718.4||1718.4||1718.6||1718.4|0
1609320060000|2020-12-30 09:21:00||1718.6||1718.6||1718.6||1718.4|0
1609320070000|2020-12-30 09:21:10|1719.4|1718.8|1719.4|1718.8|1719.8|1719.2|1719.4|1718.8|0
1609320080000|2020-12-30 09:21:20|1719.6|1719|1719|1718.6|1719.6|1719|1719|1718.4|206
1609320090000|2020-12-30 09:21:30|1719.2|1718.4|1719.2|1718.6|1719.4|1718.8|1719|1718.4|113
1609320100000|2020-12-30 09:21:40|1719|1718.4|1718.4|1718|1719|1718.6|1718.2|1717.8|205
1609320110000|2020-12-30 09:21:50|1718.2|1717.8|1718|1717.6|1718.4|1717.8|1717.6|1717.2|2400
1609320120000|2020-12-30 09:22:00|1717.6|1717.4|1717.6|1717.2|1718.2|1717.6|1717.4|1717|380
1609320130000|2020-12-30 09:22:10|1717.8|1717|1718|1717.4|1718.2|1717.6|1717.6|1717|50
1609320140000|2020-12-30 09:22:20|1717.8|1717.2|1717.8|1717.2|1718.2|1717.6|1717.8|1717.2|0
1609320150000|2020-12-30 09:22:30|1718|1717.4|1718.6|1718.2|1718.6|1718.2|1717.8|1717.4|2110
1609320160000|2020-12-30 09:22:40|1718.4|1718.4|1718.2|1717.6|1718.4|1718.4|1718|1717.4|1920
1609320170000|2020-12-30 09:22:50|1718.4|1717.8|1718.2|1717.6|1718.4|1717.8|1718.2|1717.6|0
1609320180000|2020-12-30 09:23:00|1718.4|1717.8|1718.4|1717.8|1718.6|1718|1718.2|1717.6|396
1609320190000|2020-12-30 09:23:10|1718.2|1717.6|1718|1717.4|1718.2|1717.6|1718|1717.4|1
1609320200000|2020-12-30 09:23:20||1717.6||1717.6||1717.6||1717.6|0
1609320220000|2020-12-30 09:23:40|1718.2|1717.8|1718.6|1718|1718.6|1718|1718.2|1717.8|380
1609320230000|2020-12-30 09:23:50|1718.4|1717.8|1718.6|1718|1718.6|1718|1718.4|1717.8|0
1609320240000|2020-12-30 09:24:00|1718.4|1717.8|1718.2|1717.6|1718.4|1717.8|1718.2|1717.6|228
1609320260000|2020-12-30 09:24:20|1718.4|1717.8|1718.4|1717.6|1718.4|1717.8|1718.2|1717.6|0
1609320270000|2020-12-30 09:24:30|1718.6|1717.8|1718.4|1717.8|1718.6|1718|1718.4|1717.8|0
1609320280000|2020-12-30 09:24:40|1718.6|1718|1718.6|1718.4|1718.6|1718.4|1718.6|1718|0
1609320290000|2020-12-30 09:24:50|1718.8|1718.6|1718.6|1718.2|1719.4|1718.8|1718.6|1718.2|327
1609320300000|2020-12-30 09:25:00|1718.4|1718|1717.8|1717.2|1718.4|1718|1717.8|1717.2|517
1609320320000|2020-12-30 09:25:20|1718|1717.4|1718|1717.6|1718.2|1717.6|1718|1717.4|12
1609320330000|2020-12-30 09:25:30|1718.2|1717.8|1718.2|1717.8|1718.2|1718|1718.2|1717.8|204
1609320340000|2020-12-30 09:25:40||1717.6||1717.6||1717.8||1717.6|0
1609320350000|2020-12-30 09:25:50|1718.4|1717.8|1718.8|1718.2|1719|1718.2|1718.4|1717.8|107
1609320360000|2020-12-30 09:26:00||1718.4||1718.4||1718.4||1718.4|0
1609320370000|2020-12-30 09:26:10|1718.6|1718.2|1718.8|1718.4|1718.8|1718.4|1718.4|1717.8|974
1609320380000|2020-12-30 09:26:20|1719|1718.6|1719|1718.6|1719.4|1718.8|1719|1718.6|0
1609320390000|2020-12-30 09:26:30||1718.8||1718.8||1718.8||1718.6|558
1609320400000|2020-12-30 09:26:40|1718.8|1718.4|1718.4|1717.6|1718.8|1718.6|1718|1717.4|2627
1609320410000|2020-12-30 09:26:50|1718.6|1717.8|1719|1718.6|1719|1718.6|1718.6|1717.8|570
1609320420000|2020-12-30 09:27:00|1718.8|1718.8|1719|1718.6|1719|1718.8|1718.8|1718.6|400
1609320430000|2020-12-30 09:27:10|1718.8|1718.4|1718.8|1718.4|1719|1718.4|1718.6|1718.2|195
1609320440000|2020-12-30 09:27:20|1719|1718.6|1719|1718.4|1719|1718.6|1718.8|1718.4|0
1609320450000|2020-12-30 09:27:30||1718.6||1718.6||1718.6||1718.6|0
1609320460000|2020-12-30 09:27:40||1718.4||1718.8||1718.8||1718.4|0
1609320470000|2020-12-30 09:27:50|1718.8|1718.6|1719.8|1719.4|1719.8|1719.4|1718.8|1718.6|2648
1609320480000|2020-12-30 09:28:00|1720||1719.8||1720||1719.8||0
1609320490000|2020-12-30 09:28:10|1719.6|1719.2|1719.6|1719|1719.8|1719.2|1719.4|1719|1030
1609320500000|2020-12-30 09:28:20|1719.8|1719.2|1720.6|1720.2|1720.8|1720.2|1719.6|1719.2|1630
1609320510000|2020-12-30 09:28:30|1720.8|1720.4|1720.8|1720.2|1721|1720.4|1720.8|1720.2|0
1609320520000|2020-12-30 09:28:40|1720.6|1720|1720|1719.6|1720.6|1720|1719.8|1719.2|663
1609320530000|2020-12-30 09:28:50||1719.4||1719.6||1719.6||1719.4|0
1609320540000|2020-12-30 09:29:00|1719.8|1719.4|1719.8|1719.2|1719.8|1719.4|1719.4|1718.8|0
1609320550000|2020-12-30 09:29:10|1719.6|1719.4|1719.8|1719.6|1719.8|1719.6|1719.6|1719.4|520
1609320560000|2020-12-30 09:29:20|1719.4|1719.4|1719.2|1718.6|1719.8|1719.4|1719|1718.6|429
1609320570000|2020-12-30 09:29:30||1718.8||1718.8||1718.8||1718.6|0
1609320580000|2020-12-30 09:29:40|1719|1718.6|1719.8|1719.4|1719.8|1719.4|1719|1718.6|271
1609320590000|2020-12-30 09:29:50|1720|1719.6|1719.8|1719.2|1720|1719.6|1719.6|1719|175
1609320600000|2020-12-30 09:30:00|1719.6|1719|1719|1718.6|1719.8|1719.4|1719|1718.6|0
1609320610000|2020-12-30 09:30:10|1719.2||1719||1719.2||1719||0
1609320620000|2020-12-30 09:30:20|1719.2|1718.8|1719.2|1718.8|1719.2|1718.8|1719|1718.6|0
1609320630000|2020-12-30 09:30:30|1719|1718.6|1719|1718.4|1719.2|1718.6|1718.4|1718|637
1609320640000|2020-12-30 09:30:40|1718.8|1718.2|1718.8|1718.2|1718.8|1718.4|1718.6|1718|0
1609320650000|2020-12-30 09:30:50|1719|1718.4|1718.6|1718|1719|1718.4|1718.6|1718|204
1609320660000|2020-12-30 09:31:00|1718.4|1717.8|1718|1717.4|1718.4|1718|1717.6|1717.4|314
1609320670000|2020-12-30 09:31:10|1718.2|1717.6|1718.4|1717.8|1718.6|1718|1718.2|1717.6|218
1609320680000|2020-12-30 09:31:20|1718.2|1718|1718.2|1717.8|1718.2|1718.2|1718.2|1717.6|443
1609320690000|2020-12-30 09:31:30|1718|1717.6|1718.4|1717.8|1718.4|1717.8|1718|1717.6|0
1609320700000|2020-12-30 09:31:40|1718.2|1717.6|1718.2|1717.6|1718.4|1717.8|1718.2|1717.6|0
1609320710000|2020-12-30 09:31:50|1718.4|1717.8|1718.2|1717.6|1718.4|1717.8|1718.2|1717.6|120
1609320730000|2020-12-30 09:32:10|1718|1717.8|1717.8|1717.4|1718|1717.8|1717.8|1717.4|422
1609320740000|2020-12-30 09:32:20|1718||1717.8||1718||1717.8||0
1609320750000|2020-12-30 09:32:30|1718.2|1717.6|1718.2|1718|1718.2|1718|1718.2|1717.6|266
1609320760000|2020-12-30 09:32:40|1718.4|1718.2|1719.4|1718.8|1719.4|1718.8|1718.4|1718|862
1609320770000|2020-12-30 09:32:50|1719.6|1719|1719.4|1719|1719.8|1719.2|1719.4|1718.8|0
1609320780000|2020-12-30 09:33:00|1719.2|1718.8|1719|1718.8|1719.2|1718.8|1718.8|1718.4|881
1609320790000|2020-12-30 09:33:10|1718.8|1718.6|1719|1718.4|1719|1718.6|1718.8|1718.4|201
1609320800000|2020-12-30 09:33:20|1718.8|1718.2|1718.6|1718|1718.8|1718.2|1718.6|1718|169
1609320810000|2020-12-30 09:33:30|1718.8|1718.4|1719|1718.4|1719|1718.8|1718.8|1718|163
1609320820000|2020-12-30 09:33:40||1718.6||1718.4||1718.8||1718.4|4546
1609320830000|2020-12-30 09:33:50|1718.8|1718.2|1718.4|1718|1718.8|1718.2|1718.4|1718|1817
1609320840000|2020-12-30 09:34:00||1717.8||1717.8||1717.8||1717.6|0
1609320850000|2020-12-30 09:34:10|1718.2|1717.6|1718.4|1718|1718.4|1718|1717.8|1717.4|889
1609320860000|2020-12-30 09:34:20|1718.2|1717.8|1718|1717.6|1718.2|1717.8|1718|1717.6|603
1609320870000|2020-12-30 09:34:30||1717.4||1717.6||1717.6||1717.4|0
1609320880000|2020-12-30 09:34:40|1718.2|1717.8|1718.6|1718.2|1718.6|1718.4|1718.2|1717.8|118
1609320890000|2020-12-30 09:34:50|1718.8|1718.4|1719|1718.6|1719|1718.6|1718.8|1718.4|69
1609320900000|2020-12-30 09:35:00|1718.8|1718.4|1719|1718.4|1719|1718.4|1718.4|1718.2|312
1609320910000|2020-12-30 09:35:10|1718.8|1718.6|1719|1718.4|1719|1718.6|1718.8|1718.4|23
1609320920000|2020-12-30 09:35:20||1718.6||1718.6||1718.6||1718.6|0
1609320930000|2020-12-30 09:35:30|1718.8|1718.4|1719|1718.6|1719|1718.6|1718.8|1718.4|0
1609320940000|2020-12-30 09:35:40|1718.8|1718.4|1719|1718.6|1719|1718.6|1718.6|1718.2|1017
1609320960000|2020-12-30 09:36:00|1718.8|1718.4|1718.2|1717.6|1719|1718.4|1718.2|1717.6|1864
1609320970000|2020-12-30 09:36:10|1718.4|1717.8|1718.6|1718|1718.8|1718.2|1718.4|1717.6|103
1609320980000|2020-12-30 09:36:20|1718.8|1718.2|1718.6|1718|1718.8|1718.2|1718.6|1718|0
1609320990000|2020-12-30 09:36:30|1718.4|1717.8|1717.8|1717.6|1718.4|1717.8|1717.8|1717.6|198
1609321000000|2020-12-30 09:36:40|1718|1717.4|1718.2|1717.6|1718.4|1717.8|1718|1717.4|0
1609321010000|2020-12-30 09:36:50|1718.4|1717.8|1718.2|1717.6|1718.4|1717.8|1718.2|1717.6|0
1609321020000|2020-12-30 09:37:00|1718|1717.8|1718.2|1717.8|1718.2|1718|1718|1717.6|408
1609321030000|2020-12-30 09:37:10|1718|1717.4|1718|1717.6|1718|1717.6|1717.8|1717.4|45
1609321040000|2020-12-30 09:37:20|1717.8|1717.4|1718|1717.6|1718|1717.6|1717.8|1717.4|0
1609321050000|2020-12-30 09:37:30|1717.8|1717.4|1717.8|1717.4|1718|1717.6|1717.8|1717.4|0
1609321060000|2020-12-30 09:37:40|1717.6|1717.2|1717.4|1716.8|1717.8|1717.2|1717.2|1716.8|313
1609321070000|2020-12-30 09:37:50|1717.6|1717|1718.2|1717.8|1718.2|1718|1717.6|1717|288
1609321080000|2020-12-30 09:38:00|1718|1717.6|1718|1717.4|1718|1717.6|1717.8|1717.2|0
1609321090000|2020-12-30 09:38:10|1718.2|1717.6|1717.8|1717.2|1718.2|1717.8|1717.8|1717.2|311
1609321100000|2020-12-30 09:38:20|1718|1717.4|1718.2|1717.6|1718.2|1717.6|1717.8|1717.2|0
1609321110000|2020-12-30 09:38:30|1718|1717.4|1718|1717.4|1718|1717.6|1717.8|1717.2|0
1609321120000|2020-12-30 09:38:40|1717.8|1717.2|1717.6|1717|1717.8|1717.2|1717.6|1717|0
1609321130000|2020-12-30 09:38:50|1717.8|1717.2|1718.2|1717.6|1718.2|1717.8|1717.6|1717|0
1609321140000|2020-12-30 09:39:00||1717.8||1717.8||1717.8||1717.6|0
1609321150000|2020-12-30 09:39:10|1718.4|1718|1719|1718.4|1719|1718.4|1718.4|1718|945
1609321160000|2020-12-30 09:39:20|1718.8|1718|1718.4|1718|1718.8|1718.2|1718.4|1718|458
1609321170000|2020-12-30 09:39:30|1718.6|1718.2|1718.8|1718.2|1718.8|1718.2|1718.4|1718.2|2610
1609321180000|2020-12-30 09:39:40|1719||1719||1719||1719||0
1609321190000|2020-12-30 09:39:50|1718.8|1718.4|1718.8|1718.4|1718.8|1718.4|1718.8|1718.4|0
1609321200000|2020-12-30 09:40:00|1719|1718.6|1718.6|1717.8|1719|1718.6|1718.4|1717.8|241
1609321210000|2020-12-30 09:40:10||1718||1718||1718.2||1718|0
1609321220000|2020-12-30 09:40:20||1718.2||1718||1718.4||1718|969
1609321230000|2020-12-30 09:40:30|1718.4|1717.8|1718.4|1717.8|1718.6|1718|1718.4|1717.8|0
1609321240000|2020-12-30 09:40:40|1718.6|1718|1718.4|1717.6|1718.6|1718|1717.6|1717.4|1241
1609321250000|2020-12-30 09:40:50|1718.2||1718.4||1718.4||1718||0
1609321260000|2020-12-30 09:41:00|1718.2||1718.2||1718.2||1718.2||0
1609321270000|2020-12-30 09:41:10|1718|1717.8|1718|1717.4|1718.4|1717.8|1718|1717.4|121
1609321280000|2020-12-30 09:41:20|1718.4|1717.6|1718.8|1718.4|1718.8|1718.4|1718.4|1717.6|621
1609321290000|2020-12-30 09:41:30|1718.6|1718|1718.6|1717.8|1718.6|1718|1718.4|1717.8|1
1609321300000|2020-12-30 09:41:40|1718.4|1718|1718.4|1717.8|1718.6|1718|1718.4|1717.8|0
1609321310000|2020-12-30 09:41:50|1718.6|1718|1718.6|1718|1718.6|1718|1718.4|1717.8|7
1609321320000|2020-12-30 09:42:00|1718.8|1718.2|1718.6|1718|1718.8|1718.2|1718.4|1717.8|400
1609321330000|2020-12-30 09:42:10|1718.8|1718.2|1718.6|1718|1718.8|1718.2|1718.6|1718|0
1609321340000|2020-12-30 09:42:20|1718.8|1718.2|1718.6|1718|1718.8|1718.2|1718.6|1718|0
1609321350000|2020-12-30 09:42:30|1718.8|1718.2|1719.4|1719|1719.4|1719|1718.6|1718.2|526
1609321360000|2020-12-30 09:42:40|1719.6|1718.8|1719.4|1719.2|1719.6|1719.2|1719.4|1718.8|102
1609321370000|2020-12-30 09:42:50|1719.6|1719|1720|1719.4|1720|1719.8|1719.6|1719|365
1609321380000|2020-12-30 09:43:00|1719.8|1719.2|1719.8|1719.2|1720|1719.4|1719.8|1719.2|0
1609321390000|2020-12-30 09:43:10|1720|1719.4|1719.8|1719.2|1720|1719.6|1719.8|1719.2|0
1609321400000|2020-12-30 09:43:20|1720|1719.4|1719.8|1719.6|1720|1719.6|1719.8|1719.2|0
1609321410000|2020-12-30 09:43:30|1719.6|1719.2|1719.6|1719.2|1719.8|1719.2|1719.6|1719.2|601
1609321420000|2020-12-30 09:43:40|1719.4||1719.6||1719.6||1719.4||319
1609321430000|2020-12-30 09:43:50|1720|1719.4|1720|1719.4|1720|1719.4|1719.8|1719.4|606
1609321440000|2020-12-30 09:44:00|1719.8|1719.6|1720|1719.4|1720|1719.6|1719.8|1719.2|745
1609321450000|2020-12-30 09:44:10|1719.8|1719.2|1719.8|1719.2|1719.8|1719.2|1719.4|1719.2|1
1609321460000|2020-12-30 09:44:20|1719.6|1719|1719|1718.4|1719.6|1719|1718.6|1718.2|557
1609321470000|2020-12-30 09:44:30||1718.6||1718.6||1718.6||1718.6|0
1609321480000|2020-12-30 09:44:40|1718.8|1718.4|1719.2|1718.6|1719.2|1718.8|1718.8|1718.2|251
1609321490000|2020-12-30 09:44:50||1718.8||1718.8||1718.8||1718.8|20
1609321500000|2020-12-30 09:45:00||1719||1718.8||1719||1718.8|0
1609321510000|2020-12-30 09:45:10|1719|1718.6|1719.2|1718.6|1719.2|1718.6|1718.8|1718.2|1
1609321530000|2020-12-30 09:45:30||1718.8||1719||1719||1718.6|0
1609321540000|2020-12-30 09:45:40|1719.4|1719.2|1719.8|1719.2|1719.8|1719.4|1719.2|1719|329
1609321570000|2020-12-30 09:46:10|1719.6|1719|1719.4|1718.8|1719.6|1719|1719.4|1718.8|86
1609321580000|2020-12-30 09:46:20||1719||1719||1719||1719|0
1609321590000|2020-12-30 09:46:30|1719.6|1719.2|1719.8|1719.2|1720|1719.4|1719.6|1719.2|0
1609321600000|2020-12-30 09:46:40|1720|1719.4|1720|1719.4|1720|1719.4|1719.8|1719.2|0
1609321610000|2020-12-30 09:46:50|1719.8|1719.2|1719.8|1719.2|1719.8|1719.4|1719.6|1719.2|400
1609321620000|2020-12-30 09:47:00|1719.6|1718.8|1719.4|1718.8|1719.6|1718.8|1719.4|1718.6|1
1609321630000|2020-12-30 09:47:10||1718.6||1718.6||1718.6||1718.6|0
1609321640000|2020-12-30 09:47:20|1719.2|1718.8|1719.4|1718.8|1719.4|1719|1719|1718.6|0
1609321650000|2020-12-30 09:47:30|1719.6|1719|1719.4|1718.8|1719.6|1719|1719.2|1718.8|0
1609321660000|2020-12-30 09:47:40|1719.2|1719|1719.6|1719|1719.6|1719|1719.2|1719|0
1609321670000|2020-12-30 09:47:50|1719.4|1718.8|1719.4|1718.8|1719.6|1719|1719.4|1718.8|0
1609321690000|2020-12-30 09:48:10|1719.2|1718.6|1718.4|1717.6|1719.2|1718.6|1717.8|1717.4|1317
1609321700000|2020-12-30 09:48:20|1718.2|1717.8|1718|1717.6|1718.2|1717.8|1718|1717.4|0
1609321710000|2020-12-30 09:48:30|1718.2||1718||1718.2||1718||0
1609321720000|2020-12-30 09:48:40|1718.2||1718.2||1718.2||1718||0
1609321730000|2020-12-30 09:48:50|1718.4|1717.8|1718.2|1717.6|1718.4|1717.8|1718.2|1717.6|13
1609321740000|2020-12-30 09:49:00|1718.4|1717.8|1718.4|1717.8|1718.4|1717.8|1718|1717.6|0
1609321760000|2020-12-30 09:49:20|1718.6|1718|1718.6|1718.4|1718.6|1718.4|1718.6|1718|127
1609321770000|2020-12-30 09:49:30|1718.4|1718.2|1718.2|1717.6|1718.4|1718.2|1718.2|1717.6|66
1609321780000|2020-12-30 09:49:40|1718.4|1717.8|1718.4|1718|1718.6|1718|1718.4|1717.8|0
1609321790000|2020-12-30 09:49:50|1718.6||1718.4||1718.6||1718.4||0
1609321800000|2020-12-30 09:50:00|1718.6|1718.2|1719.2|1718.6|1719.2|1718.8|1718.4|1718.2|913
1609321810000|2020-12-30 09:50:10|1719.4|1719|1719.2|1718.6|1719.8|1719.2|1719.2|1718.6|745
1609321820000|2020-12-30 09:50:20|1719|1718.4|1718.6|1718|1719|1718.4|1718.6|1718|1
1609321830000|2020-12-30 09:50:30|1718.4|1717.8|1718.2|1717.6|1718.4|1717.8|1718.2|1717.6|0
1609321840000|2020-12-30 09:50:40|1718|1717.8|1718.2|1717.8|1718.2|1717.8|1718|1717.8|0
1609321860000|2020-12-30 09:51:00|1718|1717.6|1717.8|1717.2|1718|1717.6|1717.8|1717.2|245
1609321870000|2020-12-30 09:51:10|1717.4|1717.4|1717.4|1717.2|1717.4|1717.4|1717.4|1717.2|378
1609321900000|2020-12-30 09:51:40|1717.2|1717|1716.6|1716.2|1717.2|1717.2|1716.4|1716|1962
1609321910000|2020-12-30 09:51:50|1716.4||1716.4||1716.6||1716.4||0
1609321920000|2020-12-30 09:52:00|1716.6|1716.4|1716.6|1716.4|1717|1716.6|1716.6|1716.2|1135
1609321930000|2020-12-30 09:52:10|1717|1716.6|1717.4|1716.8|1717.4|1717|1717|1716.6|265
1609321940000|2020-12-30 09:52:20|1717.2|1717|1717.2|1716.6|1717.2|1717|1717|1716.4|462
1609321960000|2020-12-30 09:52:40||1716.8||1716.6||1716.8||1716.6|0
1609321970000|2020-12-30 09:52:50|1717.4|1716.8|1717.4|1717|1717.4|1717.2|1717.4|1716.6|150
1609321980000|2020-12-30 09:53:00|1717.8|1717.2|1717.4|1717.2|1717.8|1717.4|1717.4|1717.2|667
1609321990000|2020-12-30 09:53:10|1717.8|1717|1718|1717.4|1718.2|1717.8|1717.8|1717|489
1609322000000|2020-12-30 09:53:20|1717.8|1717.6|1717.4|1717|1718|1717.6|1717.4|1716.8|364
1609322010000|2020-12-30 09:53:30|1717.6|1716.8|1717.4|1717.2|1717.6|1717.2|1717.4|1716.8|0
1609322030000|2020-12-30 09:53:50|1717.2|1717|1717.6|1717.2|1717.6|1717.4|1717.2|1717|1143
1609322040000|2020-12-30 09:54:00|1717.8|1717.4|1718.2|1717.6|1718.4|1717.6|1717.8|1717.2|350
1609322050000|2020-12-30 09:54:10|1718|1717.4|1717.8|1717.2|1718.2|1717.6|1717.8|1717.2|0
1609322060000|2020-12-30 09:54:20|1717.6|1716.8|1717.4|1716.8|1717.6|1716.8|1717.4|1716.8|1
1609322080000|2020-12-30 09:54:40||1717||1717||1717||1717|0
1609322100000|2020-12-30 09:55:00|1717.2|1716.8|1717.4|1716.8|1717.4|1716.8|1717|1716.6|293
1609322110000|2020-12-30 09:55:10||1716.6||1716.8||1716.8||1716.6|0
1609322120000|2020-12-30 09:55:20|1717.2|1716.6|1717|1716.4|1717.2|1716.6|1717|1716.4|138
1609322130000|2020-12-30 09:55:30||1716.6||1716.4||1716.6||1716.4|0
1609322150000|2020-12-30 09:55:50|1716.8|1716.2|1716.8|1716.4|1716.8|1716.4|1716.6|1716.2|200
1609322160000|2020-12-30 09:56:00||1716.2||1716.4||1716.4||1716.2|0
1609322180000|2020-12-30 09:56:20|1717|1716.6|1716.8|1716.6|1717.2|1716.8|1716.8|1716.4|587
1609322190000|2020-12-30 09:56:30||1716.4||1716.6||1716.6||1716.4|0
1609322200000|2020-12-30 09:56:40||1716.4||1716.6||1716.6||1716.4|8
1609322220000|2020-12-30 09:57:00|1717||1717||1717||1717||250
1609322230000|2020-12-30 09:57:10|1716.8|1716.4|1716.4|1715.8|1716.8|1716.4|1716|1715.6|2812
1609322240000|2020-12-30 09:57:20|1716.2|1715.6|1716.2|1715.6|1716.2|1715.8|1715.8|1715.6|1780
1609322260000|2020-12-30 09:57:40|1716|1715.4|1716.2|1715.6|1716.2|1715.8|1715.8|1715.4|0
1609322270000|2020-12-30 09:57:50||1715.8||1715.6||1715.8||1715.6|0
1609322300000|2020-12-30 09:58:20|1716.4|1715.8|1716.4|1716|1716.4|1716.2|1716.4|1715.8|683
1609322310000|2020-12-30 09:58:30|1716.2|1715.8|1716|1715.6|1716.2|1715.8|1715.8|1715.4|681
1609322320000|2020-12-30 09:58:40|1715.8||1716.2||1716.2||1715.8||0
1609322330000|2020-12-30 09:58:50|1716.4|1715.8|1716.4|1715.8|1716.4|1716|1716.2|1715.8|0
1609322340000|2020-12-30 09:59:00|1716.2|1715.6|1716.4|1716|1716.4|1716|1716|1715.6|347
1609322350000|2020-12-30 09:59:10|1716.2||1716.4||1716.4||1716.2||0
1609322360000|2020-12-30 09:59:20|1716.2|1715.8|1716|1715.4|1716.2|1715.8|1716|1715.4|743
1609322370000|2020-12-30 09:59:30|1716.2|1715.6|1716.2|1715.6|1716.2|1715.6|1716.2|1715.4|0
1609322380000|2020-12-30 09:59:40|1716|1715.4|1716.2|1715.6|1716.2|1715.6|1716|1715.4|0
1609322390000|2020-12-30 09:59:50|1716.4|1715.8|1716.8|1716.4|1717|1716.6|1716.4|1715.8|50
1609322400000|2020-12-30 10:00:00|1716.6|1716|1716.6|1716|1716.6|1716|1716.4|1715.8|1
1609322410000|2020-12-30 10:00:10|1716.8|1716.2|1716.8|1716.4|1716.8|1716.6|1716.8|1716|134
1609322420000|2020-12-30 10:00:20|1717|1716.2|1717|1716.6|1717|1716.6|1717|1716.2|293
1609322430000|2020-12-30 10:00:30||1716.8||1716.8||1716.8||1716.8|0
1609322440000|2020-12-30 10:00:40|1717.2|1717|1717.6|1717.2|1717.8|1717.2|1717.2|1717|458
1609322450000|2020-12-30 10:00:50|1718|1717.4|1717.8|1717.2|1718|1717.6|1717.6|1717.2|0
1609322460000|2020-12-30 10:01:00|1718|1717.4|1718|1717.6|1718|1717.6|1718|1717.4|0
1609322470000|2020-12-30 10:01:10|1718.2||1718.2||1718.2||1718.2||0
1609322480000|2020-12-30 10:01:20|1718|1717.8|1718.2|1718|1718.6|1718|1718|1717.6|1
1609322490000|2020-12-30 10:01:30|1718.4|1718.2|1718.6|1718.2|1718.6|1718.2|1718.4|1718|253
1609322500000|2020-12-30 10:01:40|1718.4|1718|1718.6|1718|1718.6|1718|1718.4|1718|615
1609322520000|2020-12-30 10:02:00|1718.8|1718.2|1719|1718.6|1719.2|1718.6|1718.8|1718.2|326
1609322540000|2020-12-30 10:02:20|1719.2|1718.8|1719.2|1718.6|1719.2|1718.8|1719.2|1718.6|120
1609322550000|2020-12-30 10:02:30|1719|1718.8|1719|1718.6|1719|1718.8|1718.6|1718.4|1026
1609322560000|2020-12-30 10:02:40|1719.2|1718.8|1718.8|1718.4|1719.2|1718.8|1718.6|1718.4|536
1609322570000|2020-12-30 10:02:50|1718.6|1718|1718.4|1717.8|1718.6|1718|1717.8|1717.4|714
1609322580000|2020-12-30 10:03:00|1718.6|1718|1718.4|1718|1718.6|1718|1718.4|1718|0
1609322590000|2020-12-30 10:03:10|1718.8|1718.2|1719.8|1719.2|1719.8|1719.4|1718.8|1718|1845
1609322600000|2020-12-30 10:03:20|1719.6|1719.4|1719.6|1719.2|1719.8|1719.4|1719.6|1719.2|0
1609322610000|2020-12-30 10:03:30|1719.4|1719|1719.6|1719|1719.6|1719|1719.4|1718.8|1000
1609322620000|2020-12-30 10:03:40||1718.8||1718.8||1718.8||1718.8|0
1609322630000|2020-12-30 10:03:50|1719.4|1718.6|1719.2|1718.6|1719.4|1718.8|1719.2|1718.6|0
1609322640000|2020-12-30 10:04:00|1719.4|1718.8|1719.6|1719|1719.6|1719|1719.2|1718.6|0
1609322650000|2020-12-30 10:04:10|1719.4|1718.8|1719.4|1718.8|1719.4|1719|1719.4|1718.8|0
1609322660000|2020-12-30 10:04:20|1719.2|1719|1719.6|1719|1719.6|1719|1719.2|1718.8|0
1609322670000|2020-12-30 10:04:30|1719.4|1718.8|1719|1718.4|1719.4|1718.8|1719|1718.4|765
1609322680000|2020-12-30 10:04:40|1718.8|1718.2|1718.6|1718|1719|1718.4|1718.4|1718|0
1609322690000|2020-12-30 10:04:50|1718.8|1718.2|1718.8|1718.2|1718.8|1718.2|1718.8|1718.2|0
1609322700000|2020-12-30 10:05:00||1718||1718.2||1718.2||1718|0
1609322710000|2020-12-30 10:05:10||1718||1718.2||1718.2||1718|0
1609322730000|2020-12-30 10:05:30|1718.6|1718|1718.4|1717.8|1718.6|1718|1718.2|1717.6|738
1609322740000|2020-12-30 10:05:40|1718.2|1717.6|1717.8|1717.4|1718.2|1717.6|1717.8|1717.4|122
1609322750000|2020-12-30 10:05:50||1717.6||1717.6||1717.6||1717.6|0
1609322780000|2020-12-30 10:06:20|1717.6|1717.4|1717.6|1717.2|1717.8|1717.6|1717.2|1717|1129
1609322790000|2020-12-30 10:06:30|1717.8|1717.4|1718.4|1717.8|1718.4|1717.8|1717.8|1717.4|624
1609322800000|2020-12-30 10:06:40|1718.2|1718|1718|1717.4|1718.2|1718|1718|1717.4|10
1609322810000|2020-12-30 10:06:50|1717.8|1717.2|1717.6|1717|1717.8|1717.2|1717.4|1717|634
1609322820000|2020-12-30 10:07:00|1717.4|1717.2|1717.8|1717.2|1717.8|1717.2|1717.4|1717.2|14
1609322830000|2020-12-30 10:07:10|1717.6|1717|1717.6|1717|1717.6|1717|1717.6|1717|0
1609322840000|2020-12-30 10:07:20|1717.8|1717.2|1717.8|1717.4|1717.8|1717.4|1717.8|1717.2|0
1609322850000|2020-12-30 10:07:30|1718|1717.6|1718|1717.6|1718|1717.6|1718|1717.4|0
1609322860000|2020-12-30 10:07:40||1717.4||1717.6||1717.6||1717.4|28
1609322880000|2020-12-30 10:08:00|1718.2|1717.8|1718.4|1718|1718.4|1718|1718.2|1717.8|0
1609322890000|2020-12-30 10:08:10|1718.2|1717.8|1718.4|1718|1718.4|1718|1718.2|1717.8|205
1609322900000|2020-12-30 10:08:20|1718.6|1718.2|1718.6|1718.2|1718.6|1718.2|1718.6|1718|1870
1609322930000|2020-12-30 10:08:50|1718.8|1718.4|1718.8|1718.4|1718.8|1718.4|1718.8|1718.4|0
1609322950000|2020-12-30 10:09:10||1718.6||1718.4||1718.6||1718.4|117
1609322970000|2020-12-30 10:09:30|1719|1718.6|1719.6|1719.2|1719.6|1719.2|1719|1718.6|1806
1609322980000|2020-12-30 10:09:40||1719.4||1719.4||1719.4||1719.4|0
1609322990000|2020-12-30 10:09:50|1719.8|1719.6|1719.8|1719.4|1720|1719.6|1719.6|1719|491
1609323010000|2020-12-30 10:10:10||1719.6||1719.6||1719.6||1719.6|105
1609323030000|2020-12-30 10:10:30|1720|1719.8|1720.2|1719.8|1720.4|1720|1720|1719.6|1374
1609323040000|2020-12-30 10:10:40|1720|1719.6|1720.2|1719.8|1720.4|1720|1720|1719.4|0
1609323050000|2020-12-30 10:10:50|1720.4|1719.4|1720.2|1719.6|1720.4|1719.8|1719.8|1719.4|202
1609323060000|2020-12-30 10:11:00|1720|1719.4|1720|1719.4|1720|1719.6|1720|1719.4|0
1609323070000|2020-12-30 10:11:10||1719.6||1719.6||1719.6||1719.6|0
1609323080000|2020-12-30 10:11:20|1719.8|1719.4|1719.8|1719.4|1720|1719.6|1719.8|1719.4|0
1609323090000|2020-12-30 10:11:30|1719.6|1719.2|1719.8|1719.2|1719.8|1719.4|1719.6|1719|999
1609323100000|2020-12-30 10:11:40|1719.6|1719|1719.8|1719.2|1719.8|1719.2|1719.6|1719|0
1609323110000|2020-12-30 10:11:50|1719.6|1719|1719.4|1718.8|1719.6|1719.2|1719|1718.6|2320
1609323130000|2020-12-30 10:12:10|1719.6|1719|1719.8|1719.2|1719.8|1719.2|1719.6|1719|608
1609323140000|2020-12-30 10:12:20|1719.6|1719|1719|1718.4|1719.6|1719|1718.8|1718.4|627
1609323150000|2020-12-30 10:12:30|1718.8|1718.2|1718.2|1717.8|1718.8|1718.2|1718|1717.8|399
1609323160000|2020-12-30 10:12:40|1718.4|1718|1718.2|1718|1718.6|1718|1718.2|1717.8|0
1609323170000|2020-12-30 10:12:50||1717.8||1717.8||1717.8||1717.8|0
1609323180000|2020-12-30 10:13:00||1718||1718||1718||1718|0
1609323190000|2020-12-30 10:13:10|1718|1717.8|1718|1717.6|1718|1717.8|1718|1717.6|875
1609323220000|2020-12-30 10:13:40|1717.8|1717.4|1718|1717.4|1718|1717.8|1717.6|1717.2|237
1609323230000|2020-12-30 10:13:50||1717.6||1717.6||1717.6||1717.4|0
1609323240000|2020-12-30 10:14:00|1717.8|1717.4|1717.6|1717.2|1717.8|1717.4|1717.6|1717|128
1609323250000|2020-12-30 10:14:10|1717.4|1717|1717.2|1716.8|1717.4|1717.2|1717|1716.6|559
1609323260000|2020-12-30 10:14:20|1717.4|1717|1717.6|1717|1717.6|1717.2|1717.4|1716.8|912
1609323270000|2020-12-30 10:14:30||1717.2||1717.2||1717.4||1717.2|0
1609323280000|2020-12-30 10:14:40||1717||1717||1717||1717|0
1609323290000|2020-12-30 10:14:50||1717.2||1717.2||1717.2||1717.2|0
1609323300000|2020-12-30 10:15:00|1717.8|1717.4|1717.6|1717.4|1718.2|1717.6|1717.6|1717.4|282
1609323310000|2020-12-30 10:15:10|||||||||104
1609323320000|2020-12-30 10:15:20|1717.4|1717.2|1717.6|1717.2|1717.6|1717.2|1717.4|1717.2|58
1609323330000|2020-12-30 10:15:30|1717.8|1717.4|1717.6|1717|1717.8|1717.6|1717.2|1716.8|704
1609323340000|2020-12-30 10:15:40|1717.4|1717.2|1718|1717.6|1718|1717.6|1717.4|1717|204
1609323360000|2020-12-30 10:16:00||1717.4||1717.6||1717.6||1717.4|0
1609323380000|2020-12-30 10:16:20|1717.8|1717.4|1717.6|1717.4|1718|1717.4|1717.6|1717|365
1609323390000|2020-12-30 10:16:30|1717.8|1717.6|1718|1717.6|1718|1717.6|1717.8|1717.4|204
1609323410000|2020-12-30 10:16:50|1718.2|1717.8|1718.2|1717.8|1718.2|1718|1718.2|1717.6|1206
1609323420000|2020-12-30 10:17:00|1718.4|1718|1719|1718.4|1719|1718.6|1718.4|1718|815
1609323440000|2020-12-30 10:17:20|1719.2|1718.6|1719|1718.6|1719.2|1718.6|1719|1718.4|0
1609323450000|2020-12-30 10:17:30|1718.8|1718.4|1719|1718.6|1719.2|1718.8|1718.4|1718.2|1074
1609323460000|2020-12-30 10:17:40|1719.2|1718.8|1719|1718.6|1719.2|1718.8|1719|1718.6|0
1609323470000|2020-12-30 10:17:50|1719.2|1718.8|1719.2|1719|1719.4|1719.2|1719|1718.8|2486
1609323500000|2020-12-30 10:18:20|1719.4|1719.2|1719.6|1719.2|1719.6|1719.4|1719.2|1719|4
1609323510000|2020-12-30 10:18:30|1719.8|1719.4|1720.2|1719.6|1720.2|1719.8|1719.8|1719.4|1051
1609323520000|2020-12-30 10:18:40|1720.4|1719.8|1720.2|1720|1720.4|1720|1720.2|1719.8|0
1609323530000|2020-12-30 10:18:50|1720|1719.8|1720|1719.6|1720|1719.8|1719.6|1719.4|590
1609323540000|2020-12-30 10:19:00|1720.2|1719.8|1720.4|1719.8|1720.6|1720|1720.2|1719.6|224
1609323550000|2020-12-30 10:19:10|1720.6|1720|1720.6|1720|1720.6|1720|1720.6|1720|0
1609323560000|2020-12-30 10:19:20|1720.8|1720.2|1720.4|1720|1720.8|1720.2|1720.4|1720|180
1609323570000|2020-12-30 10:19:30|1720.6|1720.2|1720.6|1720.2|1720.6|1720.4|1720.4|1720.2|204
1609323590000|2020-12-30 10:19:50|1720.4|1720|1720.6|1720.2|1720.6|1720.2|1720.2|1719.8|718
1609323600000|2020-12-30 10:20:00|1720.8|1720|1720.4|1720|1720.8|1720|1720.2|1719.8|2077
1609323610000|2020-12-30 10:20:10|1720.6|1719.8|1720.6|1720.2|1720.8|1720.2|1720.6|1719.8|410
1609323620000|2020-12-30 10:20:20|1720.8|1720|1720.6|1720|1720.8|1720.2|1720.4|1719.8|85
1609323630000|2020-12-30 10:20:30|1720.8|1720.2|1720.8|1720.2|1720.8|1720.2|1720.6|1720|10
1609323640000|2020-12-30 10:20:40|1720.6|1720|1720.6|1720.2|1720.6|1720.2|1720.4|1720|0
1609323650000|2020-12-30 10:20:50|1720.8||1720.8||1720.8||1720.8||0
1609323660000|2020-12-30 10:21:00|1720.6|1720|1721|1720.6|1721|1720.8|1720.4|1720|691
1609323670000|2020-12-30 10:21:10|1720.8||1720.8||1720.8||1720.8||0
1609323690000|2020-12-30 10:21:30|1721|1720.4|1721.4|1721.2|1721.4|1721.2|1721|1720.4|960
1609323700000|2020-12-30 10:21:40|1721.6|1721.4|1721.4|1720.8|1721.6|1721.4|1721.2|1720.8|1073
1609323710000|2020-12-30 10:21:50||1721||1720.8||1721||1720.8|0
1609323720000|2020-12-30 10:22:00|1721.6|1721|1721.6|1721|1721.6|1721.2|1721.6|1721|97
1609323730000|2020-12-30 10:22:10||1721.2||1721.2||1721.2||1721.2|0
1609323740000|2020-12-30 10:22:20||1721.4||1721.4||1721.4||1721.4|0
1609323750000|2020-12-30 10:22:30|1722|1721.6|1722|1721.6|1722.2|1721.6|1721.8|1721.6|20
1609323760000|2020-12-30 10:22:40||1721.8||1721.8||1721.8||1721.6|344
1609323770000|2020-12-30 10:22:50|1722.2|1722|1722.2|1722|1722.2|1722|1722.2|1722|0
1609323780000|2020-12-30 10:23:00|1722.4|1722.2|1722.4|1722.2|1722.6|1722.4|1722.2|1721.8|1549
1609323790000|2020-12-30 10:23:10|1722.2|1722|1722.4|1721.8|1722.4|1722|1722.2|1721.8|513
1609323800000|2020-12-30 10:23:20|1722.6|1722|1722.8|1722.2|1722.8|1722.6|1722.4|1722|448
1609323810000|2020-12-30 10:23:30|1722.6|1722.4|1722.4|1721.8|1722.6|1722.4|1722|1721.8|1208
1609323820000|2020-12-30 10:23:40|1722.6|1722|1722.4|1722.2|1722.6|1722.2|1722.4|1722|0
1609323830000|2020-12-30 10:23:50|1722.6|1722.4|1723|1722.6|1723|1722.8|1722.6|1722.4|358
1609323840000|2020-12-30 10:24:00|1722.8|1722.4|1723|1722.6|1723|1722.6|1722.6|1722.4|150
1609323850000|2020-12-30 10:24:10|1723.2|1722.8|1723.4|1722.8|1723.6|1723|1723.2|1722.8|1024
1609323860000|2020-12-30 10:24:20|1723.2|1723|1723.4|1722.8|1723.4|1723|1723|1722.6|396
1609323870000|2020-12-30 10:24:30|1723.6|1723|1723.6|1723.2|1723.6|1723.4|1723.6|1723|610
1609323880000|2020-12-30 10:24:40|1723.4|1723|1723.6|1723|1723.6|1723.2|1723.2|1723|919
1609323890000|2020-12-30 10:24:50|1723.4|1723.2|1723.4|1723.2|1723.4|1723.2|1723|1722.8|2343
1609323900000|2020-12-30 10:25:00|1723.6|1723|1723|1722.4|1723.6|1723.2|1722.6|1722.2|3628
1609323910000|2020-12-30 10:25:10|1723.2|1722.6|1723|1722.6|1723.2|1722.8|1722.8|1722.6|271
1609323920000|2020-12-30 10:25:20|1722.8|1722.4|1722.6|1722|1723|1722.4|1722.6|1722|256
1609323930000|2020-12-30 10:25:30|1722.4|1722.2|1722.6|1722|1722.6|1722.2|1722.4|1721.8|459
1609323940000|2020-12-30 10:25:40|1722.4|1722.2|1722.4|1722.2|1722.4|1722.2|1722.4|1722|0
1609323950000|2020-12-30 10:25:50|1722.2|1722|1722.6|1722.2|1722.6|1722.4|1722.2|1721.8|109
1609323960000|2020-12-30 10:26:00|1722.4|1722|1722.2|1721.8|1722.6|1722|1722|1721.8|425
1609323970000|2020-12-30 10:26:10|1722|1721.6|1722.4|1721.8|1722.4|1721.8|1721.8|1721.4|1429
1609323980000|2020-12-30 10:26:20|1722.2|1721.6|1721.6|1721.4|1722.4|1721.8|1721.6|1721|1937
1609323990000|2020-12-30 10:26:30|1721.8|1721.6|1722|1721.4|1722|1721.6|1721.8|1721.4|25
1609324000000|2020-12-30 10:26:40|1721.8|1721.2|1721.8|1721.4|1722|1721.6|1721.6|1721.2|777
1609324010000|2020-12-30 10:26:50|1721.6|1721|1721.4|1721|1721.8|1721.2|1721.4|1721|887
1609324030000|2020-12-30 10:27:10|1721.6|1721.2|1721.8|1721.4|1721.8|1721.4|1721.6|1721|5
1609324040000|2020-12-30 10:27:20|1722|1721.6|1721.8|1721.4|1722|1721.8|1721.8|1721.4|1835
1609324050000|2020-12-30 10:27:30|1722||1722||1722||1721.8||780
1609324060000|2020-12-30 10:27:40|1721.8||1722||1722||1721.8||0
1609324070000|2020-12-30 10:27:50|1721.8||1721.8||1721.8||1721.8||0
1609324090000|2020-12-30 10:28:10|1722|1721.6|1722|1721.4|1722|1721.8|1721.8|1721.4|962
1609324100000|2020-12-30 10:28:20|1721.8|1721.2|1721.6|1721|1722|1721.4|1721.4|1721|1021
1609324110000|2020-12-30 10:28:30|1721.8|1721.2|1721.6|1721.2|1721.8|1721.2|1721.6|1721|0
1609324120000|2020-12-30 10:28:40|1721.4|1721|1721.6|1721|1721.6|1721|1721.4|1721|0
1609324130000|2020-12-30 10:28:50|1721.4|1721.2|1721.6|1721.2|1721.8|1721.2|1721.4|1721.2|0
1609324140000|2020-12-30 10:29:00|1721.4|1721|1721.2|1720.8|1721.4|1721|1721.2|1720.6|130
1609324150000|2020-12-30 10:29:10|1721.4|1720.6|1721.4|1721.2|1721.4|1721.2|1721.4|1720.6|0
1609324160000|2020-12-30 10:29:20|1721.6|1721.4|1721.8|1721.2|1721.8|1721.4|1721.6|1721.2|181
1609324170000|2020-12-30 10:29:30|1721.6|1721|1721.4|1720.8|1721.6|1721|1720.8|1720.2|1284
1609324180000|2020-12-30 10:29:40|1721.2|1720.6|1721.4|1720.8|1721.4|1720.8|1721.2|1720.6|0
1609324190000|2020-12-30 10:29:50|1721.2||1721.4||1721.4||1721||0
1609324200000|2020-12-30 10:30:00|1721.6|1721|1721.8|1721.2|1722|1721.6|1721.6|1721|249
1609324210000|2020-12-30 10:30:10|1721.6|1721|1721.2|1720.8|1721.8|1721.2|1721.2|1720.8|1
1609324220000|2020-12-30 10:30:20|1721.4||1721.4||1721.4||1721.4||0
1609324230000|2020-12-30 10:30:30||1721||1721||1721||1721|0
1609324240000|2020-12-30 10:30:40|1721.2|1721.2|1721.2|1720.6|1721.2|1721.2|1720.8|1720.4|626
1609324250000|2020-12-30 10:30:50|1721.4|1720.8|1721.4|1721.2|1721.4|1721.2|1721.4|1720.8|200
1609324260000|2020-12-30 10:31:00|1721.2|1721|1721.4|1720.8|1721.4|1721.2|1721|1720.6|4647
1609324270000|2020-12-30 10:31:10|1721.2|1721|1721.8|1721.4|1721.8|1721.4|1721.2|1721|522
1609324280000|2020-12-30 10:31:20|1721.6|1721.2|1721.2|1720.4|1721.8|1721.4|1721|1720.4|449
1609324290000|2020-12-30 10:31:30|1721|1720.6|1721.2|1720.6|1721.2|1720.6|1721|1720.4|0
1609324300000|2020-12-30 10:31:40||1720.8||1720.8||1720.8||1720.8|0
1609324310000|2020-12-30 10:31:50|1721|1720.6|1721.8|1721.2|1721.8|1721.2|1721|1720.6|476
1609324320000|2020-12-30 10:32:00|1721.6|1721|1721.4|1720.8|1721.6|1721|1721.4|1720.8|0
1609324330000|2020-12-30 10:32:10|1721.2||1721.4||1721.4||1721.2||2
1609324340000|2020-12-30 10:32:20||1721||1721||1721||1721|0
1609324350000|2020-12-30 10:32:30|1721.2|1720.8|1720.2|1719.6|1721.2|1720.8|1720|1719.6|925
1609324370000|2020-12-30 10:32:50||1719.8||1719.6||1719.8||1719.6|0
1609324380000|2020-12-30 10:33:00|1720.4|1719.8|1720.6|1720.2|1720.8|1720.6|1720.2|1719.6|723
1609324390000|2020-12-30 10:33:10|1720.8|1720.4|1720.8|1720.4|1720.8|1720.4|1720.6|1720.4|0
1609324400000|2020-12-30 10:33:20|1720.6|1720.6|1720.6|1720.2|1720.6|1720.6|1720.6|1720.2|410
1609324410000|2020-12-30 10:33:30|1720.8||1720.8||1720.8||1720.6||0
1609324420000|2020-12-30 10:33:40|1721|1720.4|1721.4|1720.8|1721.4|1720.8|1720.8|1720.4|936
1609324430000|2020-12-30 10:33:50||1721||1721||1721||1720.8|0
1609324440000|2020-12-30 10:34:00|1721.2|1720.8|1721.4|1720.8|1721.4|1720.8|1721.2|1720.8|335
1609324450000|2020-12-30 10:34:10|||||||||35
1609324460000|2020-12-30 10:34:20|1721.2|1720.6|1721|1720.4|1721.2|1720.6|1720.8|1720.4|0
1609324490000|2020-12-30 10:34:50||1720.6||1720.4||1720.6||1720.4|0
1609324500000|2020-12-30 10:35:00|1721.2|1720.6|1721.4|1721|1721.4|1721|1721|1720.6|208
1609324510000|2020-12-30 10:35:10|1721.6|1721.2|1721|1720.6|1721.6|1721.4|1721|1720.6|969
1609324520000|2020-12-30 10:35:20|1721.2|1720.8|1721.4|1720.8|1721.4|1720.8|1721.2|1720.8|0
1609324550000|2020-12-30 10:35:50|1721.2|1721|1721|1720.6|1721.2|1721|1721|1720.4|41
1609324560000|2020-12-30 10:36:00|1720.8|1720.4|1721|1720.4|1721|1720.4|1720.6|1720.2|327
1609324580000|2020-12-30 10:36:20|1720.8|1720.2|1720.4|1719.8|1720.8|1720.2|1720.2|1719.8|535
1609324590000|2020-12-30 10:36:30|1720.6|1720|1720.6|1720.2|1720.6|1720.4|1720.4|1720|2098
1609324610000|2020-12-30 10:36:50|1720.4|1720|1720.4|1720|1720.4|1720|1720.4|1720|1
1609324620000|2020-12-30 10:37:00|1720.2|1719.8|1720.4|1719.8|1720.4|1720|1720|1719.8|0
1609324640000|2020-12-30 10:37:20|1720.2|1719.6|1719.8|1719.6|1720.2|1719.6|1719.8|1719.6|0
1609324650000|2020-12-30 10:37:30|1719.6|1719.4|1719.6|1719.4|1719.8|1719.4|1719.4|1719|738
1609324660000|2020-12-30 10:37:40|1719.4|1719.2|1719.8|1719.2|1719.8|1719.4|1719.4|1719|850
1609324690000|2020-12-30 10:38:10|1720|1719.4|1720.4|1720|1720.4|1720|1720|1719.4|3808
1609324700000|2020-12-30 10:38:20|1720.6|1720.2|1721|1720.4|1721|1720.4|1720.6|1720|151
1609324720000|2020-12-30 10:38:40|1721.2|1720.6|1720.8|1720.4|1721.2|1720.8|1720.6|1720.2|1608
1609324730000|2020-12-30 10:38:50|1720.6|1720.2|1720.8|1720.4|1720.8|1720.4|1720.4|1720.2|796
1609324740000|2020-12-30 10:39:00|1721|1720.6|1721|1720.6|1721|1720.8|1720.8|1720.6|850
1609324750000|2020-12-30 10:39:10|1721.2|1720.8|1721.2|1720.8|1721.2|1720.8|1721.2|1720.8|0
1609324760000|2020-12-30 10:39:20|1721.6|1721|1721.4|1721.2|1721.8|1721.2|1721.4|1721|614
1609324770000|2020-12-30 10:39:30||1721||1721||1721||1721|328
1609324780000|2020-12-30 10:39:40||1721.2||1721.2||1721.2||1721|73
1609324790000|2020-12-30 10:39:50|1721.2|1721|1721.4|1721.2|1721.4|1721.2|1721.2|1721|527
1609324800000|2020-12-30 10:40:00|1721.2|1721|1721.4|1721|1721.4|1721|1721.2|1721|641
1609324810000|2020-12-30 10:40:10|1721.2|1721.2|1721|1720.6|1721.4|1721.2|1721|1720.6|869
1609324820000|2020-12-30 10:40:20|1720.8|1720.4|1721.2|1720.6|1721.2|1720.6|1720.8|1720.4|0
1609324830000|2020-12-30 10:40:30|1721|1720.2|1720.2|1719.6|1721|1720.2|1720|1719.6|3405
1609324840000|2020-12-30 10:40:40|1720.4|1719.8|1720.8|1720.4|1720.8|1720.4|1720.2|1719.8|756
1609324850000|2020-12-30 10:40:50|1721|1720.6|1721|1720.8|1721.2|1720.8|1720.8|1720.4|544
1609324860000|2020-12-30 10:41:00|1721.2|1721|1721.4|1721|1721.4|1721|1721.2|1720.8|516
1609324870000|2020-12-30 10:41:10|1721.2|1720.8|1721.4|1721.2|1721.8|1721.2|1721|1720.8|1959
1609324880000|2020-12-30 10:41:20|1721.6|1721.4|1721.8|1721.4|1721.8|1721.4|1721.6|1721.2|205
1609324890000|2020-12-30 10:41:30|1721.6|1721.2|1721|1720.6|1721.6|1721.2|1721|1720.6|888
1609324900000|2020-12-30 10:41:40|1721.2|1720.4|1720.6|1720|1721.2|1720.4|1720.4|1720|63
1609324920000|2020-12-30 10:42:00|1720.4|1719.8|1720.2|1719.6|1720.4|1719.8|1720.2|1719.6|1
1609324930000|2020-12-30 10:42:10||1719.8||1719.6||1720||1719.6|91
1609324950000|2020-12-30 10:42:30||1719.8||1719.6||1720||1719.6|0
1609324960000|2020-12-30 10:42:40|1720|1719.4|1719.8|1719.2|1720|1719.4|1719.8|1719.2|0
1609324970000|2020-12-30 10:42:50|1720|1719.4|1720.2|1719.6|1720.2|1719.8|1719.8|1719.4|0
1609324980000|2020-12-30 10:43:00|1720|1720|1720.2|1720|1720.2|1720|1719.8|1720|925
1609324990000|2020-12-30 10:43:10|1720.4|1720.2|1720.4|1720.2|1720.6|1720.2|1720.4|1720|0
1609325000000|2020-12-30 10:43:20|1720.2|1720|1720.2|1719.6|1720.2|1720|1720|1719.6|941
1609325010000|2020-12-30 10:43:30|1720.4|1719.8|1720.4|1720|1720.4|1720|1720.4|1719.8|0
1609325020000|2020-12-30 10:43:40||1720.2||1720.2||1720.2||1720.2|0
1609325030000|2020-12-30 10:43:50|1720.6|1720.4|1720.2|1719.8|1720.8|1720.6|1720|1719.8|987
1609325040000|2020-12-30 10:44:00|1720|1719.6|1719.8|1719.2|1720.2|1719.6|1719.4|1719|298
1609325060000|2020-12-30 10:44:20|1719.6|1719|1719.4|1719|1719.6|1719|1719.2|1719|0
1609325080000|2020-12-30 10:44:40|1719.2|1718.8|1718.8|1718.4|1719.4|1719|1718.2|1718|22095
1609325090000|2020-12-30 10:44:50|1718.6|1718.2|1719.4|1718.8|1719.4|1718.8|1718.2|1718|4974
1609325110000|2020-12-30 10:45:10|1719.2||1719||1719.2||1719||0
1609325120000|2020-12-30 10:45:20|1719.2||1719.2||1719.2||1719.2||604
1609325130000|2020-12-30 10:45:30|1719.6|1719|1719.8|1719.6|1719.8|1719.6|1719.4|1719|466
1609325140000|2020-12-30 10:45:40|1720|1719.8|1720.6|1720.4|1720.8|1720.4|1720|1719.4|496
1609325150000|2020-12-30 10:45:50|1720.4|1720.2|1720.4|1720|1720.4|1720.2|1720.2|1719.8|742
1609325160000|2020-12-30 10:46:00|1720.6|1720.2|1720.6|1720|1720.6|1720.2|1720.4|1720|116
1609325170000|2020-12-30 10:46:10|1720.4|1719.8|1720.2|1719.6|1720.4|1719.8|1720|1719.6|216
1609325180000|2020-12-30 10:46:20|1720.4|1719.8|1720.2|1719.6|1720.6|1720.2|1720.2|1719.6|123
1609325190000|2020-12-30 10:46:30|||||||||25
1609325200000|2020-12-30 10:46:40||1719.8||1720||1720||1719.8|0
1609325210000|2020-12-30 10:46:50|1720.4||1720.6||1720.6||1720.4||0
1609325220000|2020-12-30 10:47:00|1720.2|1719.8|1720.2|1719.8|1720.2|1719.8|1720.2|1719.8|0
1609325260000|2020-12-30 10:47:40|1720.4|1720|1721|1720.4|1721|1720.6|1720.4|1720|1133
1609325270000|2020-12-30 10:47:50|1720.8||1720.8||1720.8||1720.8||0
1609325280000|2020-12-30 10:48:00|1721|1720.6|1721.2|1720.8|1721.4|1721|1720.8|1720.6|600
1609325290000|2020-12-30 10:48:10|1721.4||1721.2||1721.4||1721.2||5
1609325300000|2020-12-30 10:48:20|1721|1720.6|1720.8|1720.4|1721|1720.6|1720.8|1720.4|10
1609325310000|2020-12-30 10:48:30|1720.6|1720.2|1720.4|1720|1720.6|1720.2|1720.2|1719.8|98
1609325330000|2020-12-30 10:48:50|1720.6||1720.6||1720.6||1720.6||7
1609325340000|2020-12-30 10:49:00|1720.8|1720.2|1720.8|1720.4|1720.8|1720.4|1720.8|1720.2|0
1609325360000|2020-12-30 10:49:20|1721|1720.6|1721.4|1721|1721.6|1721|1721|1720.6|5
1609325370000|2020-12-30 10:49:30|1721.6|1721.2|1721|1720.6|1721.6|1721.2|1721|1720.6|1629
1609325390000|2020-12-30 10:49:50|1720.8|1720.4|1720.8|1720.4|1721.2|1720.8|1720.6|1720.2|940
1609325400000|2020-12-30 10:50:00|1720.6|1720.2|1721|1720.6|1721.4|1721|1720.6|1720|2350
1609325410000|2020-12-30 10:50:10|1720.8|1720.4|1721|1720.4|1721|1720.6|1720.8|1720.4|570
1609325420000|2020-12-30 10:50:20|1721.2|1720.6|1720.6|1720.4|1721.2|1720.8|1720.6|1720.4|24
1609325430000|2020-12-30 10:50:30|1720.8|1720.6|1720.8|1720.4|1720.8|1720.6|1720.6|1720.4|400
1609325440000|2020-12-30 10:50:40|1720.6|1720.6|1720.6|1720.2|1720.8|1720.6|1720.2|1720|790
1609325450000|2020-12-30 10:50:50|1720.8|1720.4|1721|1720.6|1721.6|1721.2|1720.8|1720.2|615
1609325460000|2020-12-30 10:51:00|1721.2|1720.8|1721.4|1721|1721.6|1721.2|1721|1720.8|0
1609325470000|2020-12-30 10:51:10|1721.6|1721.2|1721.4|1721|1721.6|1721.2|1721|1720.6|124
1609325480000|2020-12-30 10:51:20|1721.6||1721.6||1721.6||1721.4||1170
1609325490000|2020-12-30 10:51:30|1721.4||1721.6||1721.6||1721.4||15
1609325500000|2020-12-30 10:51:40|1721.4|1720.8|1721|1720.6|1721.6|1721|1721|1720.6|598
1609325510000|2020-12-30 10:51:50|1720.8|1720.4|1721|1720.6|1721.4|1721|1720.8|1720.4|1684
1609325520000|2020-12-30 10:52:00|1721.2|1720.8|1721.6|1721.2|1721.6|1721.2|1721.2|1720.8|0
1609325530000|2020-12-30 10:52:10|1721.4|1721|1721|1720.6|1721.6|1721|1721|1720.6|269
1609325540000|2020-12-30 10:52:20|1721.2|1720.8|1720.8|1720.4|1721.6|1721|1720.8|1720.4|0
1609325550000|2020-12-30 10:52:30||1720.6||1720.6||1720.6||1720.4|0
1609325560000|2020-12-30 10:52:40|1721|1720.8|1720.8|1720.2|1721.2|1720.8|1720.6|1720.2|250
1609325570000|2020-12-30 10:52:50|1721|1720.4|1720.8|1720.4|1721|1720.6|1720.8|1720.2|0
1609325580000|2020-12-30 10:53:00|1720.6|1720.6|1721.2|1720.8|1721.4|1721|1720.6|1720.2|744
1609325590000|2020-12-30 10:53:10|1721.4|1721|1720.8|1720.4|1721.6|1721|1720.4|1720.2|1230
1609325600000|2020-12-30 10:53:20|1721.2|1720.6|1721.2|1720.8|1721.6|1721|1721|1720.6|653
1609325610000|2020-12-30 10:53:30||1721||1721||1721||1720.8|0
1609325620000|2020-12-30 10:53:40|1721|1720.8|1720.8|1720.6|1721|1721|1720.8|1720.2|900
1609325630000|2020-12-30 10:53:50|1721|1720.4|1721|1720.6|1721|1720.8|1720.8|1720.4|426
1609325640000|2020-12-30 10:54:00|1721.2|1720.8|1721.2|1720.6|1721.2|1720.8|1721|1720.6|828
1609325650000|2020-12-30 10:54:10|1721.4|1720.8|1721.8|1721.4|1722|1721.8|1721.4|1720.8|1116
1609325660000|2020-12-30 10:54:20|1721.6|1721.2|1721.6|1721.4|1722|1721.4|1721.6|1721.2|0
1609325670000|2020-12-30 10:54:30|1721.8|1721.6|1722|1721.8|1722|1721.8|1721.8|1721.4|1025
1609325690000|2020-12-30 10:54:50|1722.2|1722|1722.6|1722.2|1722.6|1722.4|1722.2|1722|1765
1609325700000|2020-12-30 10:55:00|1722.8|1722.4|1722.2|1721.8|1722.8|1722.4|1722.2|1721.8|546
1609325710000|2020-12-30 10:55:10|1722.4|1722|1722.4|1721.8|1722.8|1722.2|1722.2|1721.8|408
1609325720000|2020-12-30 10:55:20|1722.6|1722|1722.8|1722.2|1722.8|1722.6|1722.6|1722|100
1609325730000|2020-12-30 10:55:30|1723|1722.4|1722.6|1722.2|1723.2|1722.6|1722.4|1722.2|625
1609325740000|2020-12-30 10:55:40|1722.4|1722|1722.2|1721.8|1722.6|1722|1722.2|1721.8|0
1609325750000|2020-12-30 10:55:50|1722.4|1722|1722.4|1721.8|1722.4|1722|1722.2|1721.8|0
1609325760000|2020-12-30 10:56:00||1722||1722||1722||1722|0
1609325770000|2020-12-30 10:56:10|1722.2|1721.8|1721.6|1721.4|1722.2|1721.8|1721.6|1721.4|502
1609325780000|2020-12-30 10:56:20|1721.8|1721.2|1721.4|1721|1721.8|1721.4|1721.4|1721|756
1609325790000|2020-12-30 10:56:30|1721.2|1720.8|1720.8|1720.2|1721.4|1721|1720.6|1720.2|904
1609325800000|2020-12-30 10:56:40|1721|1720.4|1721.2|1720.8|1721.2|1720.8|1720.6|1720.2|0
1609325810000|2020-12-30 10:56:50|1721.4|1721|1720.8|1720.2|1721.4|1721|1720.6|1720.2|245
1609325820000|2020-12-30 10:57:00|1721|1720.4|1720.6|1720.2|1721.2|1720.6|1720.6|1720.2|0
1609325830000|2020-12-30 10:57:10|1720.8|1720.4|1720.8|1720.2|1720.8|1720.4|1720.6|1720.2|0
1609325840000|2020-12-30 10:57:20|1720.6|1720.4|1721|1720.6|1721|1720.6|1720.6|1720.2|311
1609325850000|2020-12-30 10:57:30|1721.2|1720.8|1721.4|1721|1721.4|1721|1721|1720.6|211
1609325860000|2020-12-30 10:57:40|1721.6|1720.6|1721.6|1721.2|1721.6|1721.4|1720.8|1720.4|6052
1609325870000|2020-12-30 10:57:50|1721.8|1721.4|1721.6|1721.2|1721.8|1721.4|1721.6|1721.2|742
1609325900000|2020-12-30 10:58:20|1721.4|1721|1721|1720.6|1721.4|1721|1721|1720.6|249
1609325920000|2020-12-30 10:58:40|1721.2|1720.8|1721.2|1720.6|1721.8|1721.4|1721.2|1720.6|1059
1609325930000|2020-12-30 10:58:50|1721|1720.8|1720.8|1720.4|1721.2|1721|1720.6|1720.2|1
1609325940000|2020-12-30 10:59:00|1721|1720.2|1721|1720.6|1721|1720.6|1720.8|1720.2|0
1609325950000|2020-12-30 10:59:10|1721.2|1720.4|1720.8|1720.6|1721.2|1720.6|1720.8|1720.2|0
1609325960000|2020-12-30 10:59:20|1721|1720.8|1720.6|1720.2|1721.2|1720.8|1720.6|1720.2|508
1609325970000|2020-12-30 10:59:30|1720.8|1720.4|1720.8|1720.2|1721|1720.6|1720.8|1720.2|516
1609325980000|2020-12-30 10:59:40|1720.6|1720|1720.4|1720|1720.8|1720|1720.2|1720|725
1609325990000|2020-12-30 10:59:50|1720.6|1720.2|1720|1719.6|1720.6|1720.2|1720|1719.4|1074
1609326000000|2020-12-30 11:00:00|1719.8|1719.4|1720.4|1719.8|1720.4|1720|1719.8|1719.2|1639
1609326010000|2020-12-30 11:00:10|1720.2||1720.4||1720.4||1720.2||14
1609326020000|2020-12-30 11:00:20|1720.6|1720|1720.6|1720.2|1720.6|1720.2|1720.4|1719.8|0
1609326030000|2020-12-30 11:00:30|1720.4|1720|1720.6|1720.2|1720.6|1720.2|1720.4|1720|0
1609326040000|2020-12-30 11:00:40|1720.8|1720.4|1720.8|1720.4|1721|1720.6|1720.6|1720.4|1398
1609326060000|2020-12-30 11:01:00|1720.6|1720.2|1720.2|1719.8|1720.6|1720.2|1719.6|1719.4|1770
1609326070000|2020-12-30 11:01:10|1720.4|1720|1720.8|1720.2|1720.8|1720.2|1720.4|1719.8|715
1609326080000|2020-12-30 11:01:20|1720.6|1720|1720.4|1719.8|1720.6|1720|1720.4|1719.8|805
1609326090000|2020-12-30 11:01:30|1720.2|1719.6|1720|1719.8|1720.4|1719.8|1719.8|1719.4|710
1609326100000|2020-12-30 11:01:40|1720.2|1719.6|1719.6|1719.2|1720.4|1720|1719.6|1719.2|280
1609326110000|2020-12-30 11:01:50|1719.8|1719.4|1719.6|1719.2|1720|1719.6|1719.6|1719.2|413
1609326120000|2020-12-30 11:02:00||1719.4||1719.2||1719.4||1719|3400
1609326140000|2020-12-30 11:02:20|1719.4|1719|1719.2|1718.8|1719.6|1719.2|1719|1718.8|55
1609326150000|2020-12-30 11:02:30|1719.4|1719|1719|1718.6|1719.4|1719|1719|1718.6|4103
1609326160000|2020-12-30 11:02:40|1718.8|1718.8|1719.2|1718.8|1719.2|1718.8|1718.8|1718.6|499
1609326170000|2020-12-30 11:02:50|1719|1718.6|1718.6|1718.4|1719|1718.6|1718.6|1718.4|1365
1609326180000|2020-12-30 11:03:00|1718.8|1718.2|1719.2|1718.6|1719.2|1718.6|1718.8|1718.2|554
1609326190000|2020-12-30 11:03:10|1719||1719.2||1719.2||1718.8||0
1609326200000|2020-12-30 11:03:20|1719||1718.8||1719||1718.8||0
1609326210000|2020-12-30 11:03:30|1718.6|1718.4|1718.8|1718.2|1718.8|1718.4|1718.6|1718.2|156
1609326220000|2020-12-30 11:03:40|1718.6|1718|1718.8|1718.4|1718.8|1718.4|1718.4|1718|365
1609326230000|2020-12-30 11:03:50|1718.6|1718.2|1718.4|1718|1718.8|1718.2|1718.4|1718|300
1609326250000|2020-12-30 11:04:10|1718.2|1717.8|1717.8|1717.6|1718.2|1717.8|1717.8|1717.4|378
1609326260000|2020-12-30 11:04:20|1718|1717.8|1718|1717.6|1718|1717.8|1718|1717.6|456
1609326270000|2020-12-30 11:04:30|1718.2|1717.8|1718.8|1718.2|1718.8|1718.4|1718.2|1717.6|582
1609326280000|2020-12-30 11:04:40||1718.4||1718.4||1718.4||1718.2|0
1609326290000|2020-12-30 11:04:50||1718.2||1718.4||1718.4||1718.2|0
1609326300000|2020-12-30 11:05:00|1719|1718.6|1719.6|1719|1720|1719.4|1719|1718.6|811
1609326310000|2020-12-30 11:05:10|1719.4||1719.6||1719.6||1719.4||0
1609326320000|2020-12-30 11:05:20|1719.4|1718.8|1719.4|1718.8|1719.6|1718.8|1719.2|1718.6|0
1609326330000|2020-12-30 11:05:30|1719.6|1719|1719.2|1718.8|1719.6|1719|1719.2|1718.6|0
1609326340000|2020-12-30 11:05:40|1719.4|1719|1719.6|1719.2|1719.6|1719.2|1719.4|1719|0
1609326350000|2020-12-30 11:05:50|1719.8|1719.4|1720|1719.4|1720|1719.6|1719.8|1719.4|17
1609326360000|2020-12-30 11:06:00|1719.8|1719.6|1719.6|1719.4|1720|1719.6|1719.6|1719.4|237
1609326370000|2020-12-30 11:06:10|1719.8|1719.6|1720|1719.4|1720|1719.6|1719.8|1719.4|304
1609326380000|2020-12-30 11:06:20|1720.2|1719.6|1720.4|1720|1720.6|1720.2|1720.2|1719.6|3329
1609326400000|2020-12-30 11:06:40|1720.2|1719.8|1719.6|1719.4|1720.2|1719.8|1719.6|1719.4|1101
1609326420000|2020-12-30 11:07:00|1719.4|1719.2|1719.4|1719.2|1719.4|1719.2|1719.4|1719|195
1609326430000|2020-12-30 11:07:10|1719.2|1719|1720|1719.6|1720|1719.6|1719.2|1718.8|1097
1609326440000|2020-12-30 11:07:20|1719.8|1719.4|1719.6|1719.4|1719.8|1719.6|1719.6|1719.2|398
1609326450000|2020-12-30 11:07:30||1719.2||1719.2||1719.2||1719.2|0
1609326480000|2020-12-30 11:08:00|1720|1719.4|1720.6|1720.2|1720.8|1720.4|1720|1719.4|1608
1609326520000|2020-12-30 11:08:40|1720.4|1720|1720.6|1720.2|1720.6|1720.2|1720.2|1719.8|923
1609326530000|2020-12-30 11:08:50||1720||1720.2||1720.2||1720|0
1609326540000|2020-12-30 11:09:00|1720.8|1720|1720.4|1720|1720.8|1720.6|1720.4|1720|1321
1609326610000|2020-12-30 11:10:10|1720.6|1720.2|1720.8|1720.4|1720.8|1720.4|1720.6|1720.2|0
1609326630000|2020-12-30 11:10:30||1720.6||1720.4||1720.6||1720.4|546
1609326650000|2020-12-30 11:10:50|1720.6|1720|1720|1719.8|1720.6|1720|1720|1719.8|1476
1609326660000|2020-12-30 11:11:00|1720.2|1719.6|1720.8|1720.2|1720.8|1720.2|1720.2|1719.6|410
1609326670000|2020-12-30 11:11:10|1720.6|1720|1720.4|1720|1720.6|1720|1720.4|1720|0
1609326680000|2020-12-30 11:11:20|1720.6|1720.2|1720.8|1720.2|1720.8|1720.2|1720.4|1720.2|0
1609326690000|2020-12-30 11:11:30|1721|1720.4|1721|1720.8|1721|1720.8|1720.8|1720.4|1063
1609326700000|2020-12-30 11:11:40|1721.2|1720.6|1721.6|1721|1721.6|1721.4|1721.2|1720.6|3052
1609326720000|2020-12-30 11:12:00|1721.4|1720.8|1721.2|1720.6|1721.4|1720.8|1721.2|1720.6|0
1609326730000|2020-12-30 11:12:10|1721.4|1721|1721.6|1721.4|1721.6|1721.4|1721.4|1721|857
1609326740000|2020-12-30 11:12:20|1721.4|1721.2|1721.2|1721|1721.4|1721.2|1721.2|1721|1
1609326750000|2020-12-30 11:12:30|1721.4|1721.2|1721.2|1721|1721.6|1721.2|1721.2|1721|20
1609326760000|2020-12-30 11:12:40|1721.4|1721.2|1721.6|1721.2|1721.6|1721.2|1721.4|1721|0
1609326790000|2020-12-30 11:13:10||1721.4||1721.4||1721.4||1721.4|0
1609326800000|2020-12-30 11:13:20|1721.8|1721.6|1722|1721.6|1722.4|1722|1721.6|1721.4|1728
1609326810000|2020-12-30 11:13:30|1721.8|1721.4|1721.4|1721.2|1722|1721.4|1721.4|1721.2|1113
1609326830000|2020-12-30 11:13:50|1721.6|1721.4|1722.2|1721.6|1722.2|1721.6|1721.6|1721.4|410
1609326840000|2020-12-30 11:14:00|1722|1721.8|1721.8|1721.6|1722.2|1721.8|1721.8|1721.6|0
1609326870000|2020-12-30 11:14:30|1721.6|1721.4|1722.2|1721.8|1722.2|1721.8|1721.6|1721.4|139
1609326880000|2020-12-30 11:14:40|1722|1721.6|1721.8|1721.4|1722.2|1721.6|1721.6|1721.4|395
1609326900000|2020-12-30 11:15:00|1721.6|1721.2|1721.4|1720.8|1721.8|1721.2|1721.2|1720.8|727
1609326910000|2020-12-30 11:15:10|1721.2|1720.6|1721|1720.8|1721.4|1720.8|1721|1720.6|0
1609326920000|2020-12-30 11:15:20|1721.2|1721|1721.4|1721|1721.4|1721|1721.2|1721|399
1609326930000|2020-12-30 11:15:30|1721.6|1721.2|1721.6|1721.2|1721.6|1721.2|1721.4|1721|0
1609326940000|2020-12-30 11:15:40|1721.4||1721.6||1721.6||1721.4||0
1609326950000|2020-12-30 11:15:50|1721.8|1721.4|1722.2|1721.6|1722.2|1721.6|1721.8|1721.4|79
1609326960000|2020-12-30 11:16:00|1722|1721.4|1721.8|1721.4|1722|1721.6|1721.8|1721.2|0
1609326970000|2020-12-30 11:16:10||1721.6||1721.6||1721.6||1721.6|0
1609326980000|2020-12-30 11:16:20|1722|1721.4|1721.6|1721.2|1722|1721.4|1721.2|1721|230
1609327000000|2020-12-30 11:16:40|1721.4|1721|1721.4|1721|1721.6|1721.2|1721.2|1720.8|1715
1609327010000|2020-12-30 11:16:50|1721.6|1721.2|1721.6|1721.2|1721.6|1721.2|1721.6|1721.2|0
1609327020000|2020-12-30 11:17:00|1721.4|1721.4|1722.2|1721.6|1722.2|1721.6|1721.4|1721.4|200
1609327030000|2020-12-30 11:17:10||1721.4||1721.8||1721.8||1721.4|0
1609327040000|2020-12-30 11:17:20||1722||1722||1722||1722|0
1609327050000|2020-12-30 11:17:30|1722.4|1722.2|1722.4|1722|1722.6|1722.2|1722.4|1722|436
1609327060000|2020-12-30 11:17:40|||||||||49
1609327090000|2020-12-30 11:18:10|1722.2|1721.8|1722|1721.8|1722.2|1721.8|1722|1721.8|98
1609327100000|2020-12-30 11:18:20|1721.8|1721.6|1722|1721.6|1722|1721.6|1721.8|1721.4|616
1609327120000|2020-12-30 11:18:40|1721.8|1721.4|1720.8|1720.4|1722|1721.4|1720.8|1720.4|2206
1609327130000|2020-12-30 11:18:50|1721|1720.6|1721.6|1721|1721.6|1721|1721|1720.6|1136
1609327140000|2020-12-30 11:19:00||1721.2||1721.2||1721.2||1721.2|0
1609327150000|2020-12-30 11:19:10|1721.4|1721|1721.2|1720.8|1721.4|1721|1721.2|1720.8|190
1609327160000|2020-12-30 11:19:20|1721.4|1721|1721.6|1721.4|1721.6|1721.4|1721.4|1721|78
1609327170000|2020-12-30 11:19:30|1722|1721.6|1721.6|1721|1722|1721.6|1721.6|1721|1839
1609327180000|2020-12-30 11:19:40|1721.8|1721.2|1721|1720.6|1722|1721.6|1720.8|1720.4|8928
1609327190000|2020-12-30 11:19:50|1720.8|1720.4|1720.8|1720.4|1720.8|1720.4|1720.8|1720.4|0
1609327200000|2020-12-30 11:20:00|1720.6|1720.2|1720.6|1720.4|1720.6|1720.4|1720.6|1720.2|1
1609327210000|2020-12-30 11:20:10|1720.4|1720.2|1720.2|1720|1720.6|1720.4|1720.2|1719.8|1044
1609327220000|2020-12-30 11:20:20|1720.4|1719.8|1720|1719.6|1720.4|1720.2|1720|1719.6|434
1609327240000|2020-12-30 11:20:40|1720.2|1719.8|1720.2|1719.8|1720.2|1719.8|1720.2|1719.8|0
1609327250000|2020-12-30 11:20:50|1720|1719.6|1720|1719.6|1720|1719.6|1719.8|1719.4|180
1609327260000|2020-12-30 11:21:00|1719.8|1719.4|1719.6|1719.2|1719.8|1719.4|1719.4|1719.2|281
1609327270000|2020-12-30 11:21:10|1719.8|1719.4|1719.6|1719.2|1719.8|1719.4|1719.6|1719.2|0
1609327290000|2020-12-30 11:21:30|1719.4|1719|1719.6|1719.2|1719.6|1719.4|1719|1718.8|1870
1609327300000|2020-12-30 11:21:40||1719.4||1719.2||1719.4||1719.2|0
1609327310000|2020-12-30 11:21:50|1719.4|1719|1719.6|1719|1719.6|1719|1719.2|1718.8|291
1609327330000|2020-12-30 11:22:10|1719.4|1719.2|1719.6|1719.2|1719.6|1719.2|1719.4|1719.2|0
1609327340000|2020-12-30 11:22:20||1719.4||1719.4||1719.4||1719.2|0
1609327350000|2020-12-30 11:22:30|1719.8|1719.2|1720|1719.8|1720|1719.8|1719.8|1719.2|1598
1609327360000|2020-12-30 11:22:40|1719.8|1719.6|1720|1719.4|1720|1719.6|1719.8|1719.4|204
1609327370000|2020-12-30 11:22:50|1719.8|1719.2|1719.4|1719|1719.8|1719.4|1719.4|1719|640
1609327380000|2020-12-30 11:23:00|1719.2||1719.2||1719.4||1719.2||0
1609327390000|2020-12-30 11:23:10|1719|1718.8|1719|1718.8|1719.4|1718.8|1719|1718.8|0
1609327410000|2020-12-30 11:23:30|1719.2|1719|1719.4|1719|1719.4|1719|1719.2|1719|712
1609327420000|2020-12-30 11:23:40|1719.2||1719.2||1719.4||1719.2||0
1609327430000|2020-12-30 11:23:50|1719.4|1718.8|1718.8|1718.6|1719.4|1718.8|1718.8|1718.4|564
1609327440000|2020-12-30 11:24:00|1718.6|1718.4|1718.8|1718.2|1718.8|1718.6|1718.6|1718|378
1609327450000|2020-12-30 11:24:10|1718.6|1718|1718.2|1717.8|1718.6|1718|1718.2|1717.8|29
1609327460000|2020-12-30 11:24:20|1718.4|1718|1718.4|1718.2|1718.4|1718.2|1718.4|1718|432
1609327470000|2020-12-30 11:24:30|1718.2|1718|1718.4|1718.2|1718.4|1718.2|1718.2|1718|200
1609327480000|2020-12-30 11:24:40||1718||1718.2||1718.2||1718|0
1609327500000|2020-12-30 11:25:00|1718.8|1718.4|1718.8|1718.4|1718.8|1718.4|1718.8|1718.4|254
1609327520000|2020-12-30 11:25:20|1718.6|1718.2|1718.8|1718.2|1718.8|1718.2|1718.6|1718.2|1
1609327550000|2020-12-30 11:25:50|1718.6|1718|1718.4|1718|1718.6|1718|1718.4|1718|354
1609327560000|2020-12-30 11:26:00|1718.2|1717.8|1718|1717.6|1718.2|1717.8|1717.8|1717.4|1318
1609327570000|2020-12-30 11:26:10|1718.2|1717.8|1719|1718.6|1719|1718.8|1718|1717.8|2001
1609327580000|2020-12-30 11:26:20|||||||||1200
1609327610000|2020-12-30 11:26:50|1719.2|1718.8|1720|1719.6|1720|1719.6|1719.2|1718.6|591
1609327630000|2020-12-30 11:27:10|1719.8|1719.4|1719.6|1719|1719.8|1719.4|1719.4|1719|728
1609327640000|2020-12-30 11:27:20|1719.4|1718.8|1719.2|1718.6|1719.4|1718.8|1719.2|1718.6|122
1609327650000|2020-12-30 11:27:30|1719||1719.2||1719.2||1719||0
1609327660000|2020-12-30 11:27:40|1719.4|1718.4|1718.4|1718.2|1719.4|1718.6|1718.4|1718.2|1232
1609327670000|2020-12-30 11:27:50|1718.6|1718.4|1718|1717.6|1718.6|1718.4|1718|1717.6|1178
1609327680000|2020-12-30 11:28:00|1718.2|1717.8|1718.8|1718.2|1718.8|1718.2|1718.2|1717.6|838
1609327690000|2020-12-30 11:28:10|1718.6|1718|1718|1717.4|1718.6|1718|1718|1717.2|180
1609327700000|2020-12-30 11:28:20|1718.2|1717.6|1718|1717.8|1718.4|1718|1718|1717.6|1231
1609327710000|2020-12-30 11:28:30|1718.2||1718||1718.2||1718||0
1609327720000|2020-12-30 11:28:40|1718.2||1718.2||1718.2||1718||0
1609327730000|2020-12-30 11:28:50|1718|1718|1718.8|1718.2|1718.8|1718.4|1718|1718|71
1609327740000|2020-12-30 11:29:00||1718.4||1718.4||1718.4||1718.4|0
1609327750000|2020-12-30 11:29:10|1718.6|1718.2|1718.4|1718|1718.6|1718.2|1718.2|1718|301
1609327760000|2020-12-30 11:29:20|1718.2|1717.8|1718|1717.6|1718.4|1717.8|1717.8|1717.4|784
1609327770000|2020-12-30 11:29:30|1718.4|1717.8|1718.4|1718|1718.4|1718|1718.4|1717.8|110
1609327780000|2020-12-30 11:29:40|1718.2|1717.8|1718.4|1718|1718.4|1718|1718|1717.6|443
1609327800000|2020-12-30 11:30:00|1718.2|1718.2|1718.4|1718|1718.4|1718.2|1718.2|1718|212
1609327810000|2020-12-30 11:30:10|1718.6|1718.2|1718.8|1718.4|1718.8|1718.4|1718.6|1718|407
1609327820000|2020-12-30 11:30:20|1719|1718.2|1719.2|1718.6|1719.2|1718.8|1718.8|1718.2|517
1609327830000|2020-12-30 11:30:30|1719|1718.8|1719.2|1718.6|1719.2|1718.8|1718.8|1718.6|204
1609327840000|2020-12-30 11:30:40|1719|1718.8|1719.6|1719.2|1719.6|1719.2|1719|1718.8|7
1609327850000|2020-12-30 11:30:50|1719.8|1719.4|1719.6|1719.2|1720|1719.6|1719.6|1719.2|1
1609327860000|2020-12-30 11:31:00|1719.8|1719.4|1719.8|1719.4|1720|1719.6|1719.6|1719.2|324
1609327870000|2020-12-30 11:31:10|1719.6|1719.6|1720|1719.4|1720|1719.6|1719.6|1719.4|0
1609327880000|2020-12-30 11:31:20|1719.8||1719.6||1719.8||1719.6||1000
1609327890000|2020-12-30 11:31:30|1719.4|1719.2|1720|1719.4|1720|1719.6|1719.4|1719.2|634
1609327900000|2020-12-30 11:31:40|1719.8|1719.2|1720.4|1719.8|1720.4|1719.8|1719.6|1719.2|900
1609327910000|2020-12-30 11:31:50|1720|1719.6|1719.6|1719.2|1720|1719.6|1719.6|1719.2|1336
1609327920000|2020-12-30 11:32:00||1719.4||1719.4||1719.4||1719.4|0
1609327930000|2020-12-30 11:32:10||1719.2||1719.2||1719.2||1719.2|0
1609327940000|2020-12-30 11:32:20|1719.4|1719.4|1719.6|1719.4|1719.8|1719.4|1719.4|1719.2|816
1609327950000|2020-12-30 11:32:30|1719.4|1719.2|1719.8|1719.4|1719.8|1719.4|1719.2|1718.6|890
1609327960000|2020-12-30 11:32:40|1720|1719.6|1720|1719.6|1720|1719.8|1720|1719.4|200
1609327970000|2020-12-30 11:32:50|1720.2|1720.2|1720.2|1720|1720.6|1720.2|1720|1719.6|859
1609327980000|2020-12-30 11:33:00|1720|1719.8|1720|1719.8|1720.4|1720|1720|1719.8|400
1609327990000|2020-12-30 11:33:10|1720.2|1720|1719.8|1719.4|1720.6|1720|1719.8|1719.4|574
1609328000000|2020-12-30 11:33:20|1720|1719.6|1720|1719.4|1720|1719.6|1719.8|1719.4|0
1609328010000|2020-12-30 11:33:30|1720.2|1719.6|1719.6|1719.4|1720.4|1719.8|1719.6|1719.4|0
1609328020000|2020-12-30 11:33:40|1719.8|1719.2|1720|1719.6|1720|1719.6|1719.4|1719.2|107
1609328030000|2020-12-30 11:33:50|1719.8|1719.4|1719.8|1719.4|1719.8|1719.4|1719.8|1719.4|0
1609328060000|2020-12-30 11:34:20|1720|1719.6|1720|1719.8|1720|1719.8|1720|1719.6|0
1609328070000|2020-12-30 11:34:30|1720.2|1720|1720.4|1720|1720.4|1720|1720.2|1719.8|67
1609328090000|2020-12-30 11:34:50||1720.2||1720||1720.2||1720|418
1609328100000|2020-12-30 11:35:00|1720.6|1720.2|1720.6|1720.2|1720.6|1720.4|1720.6|1720.2|463
1609328110000|2020-12-30 11:35:10|1720.8|1720.4|1721|1720.6|1721|1720.6|1720.8|1720.4|63
1609328120000|2020-12-30 11:35:20|1720.8|1720.4|1720.8|1720.4|1720.8|1720.4|1720.6|1720.4|1
1609328140000|2020-12-30 11:35:40|1720.6|1720.2|1720.8|1720.2|1720.8|1720.2|1720.4|1720.2|172
1609328160000|2020-12-30 11:36:00|1720.6|1720|1719.8|1719.4|1720.6|1720|1719.6|1719.2|763
1609328180000|2020-12-30 11:36:20|1720|1719.6|1720.4|1720|1720.4|1720|1720|1719.6|443
1609328190000|2020-12-30 11:36:30|1720.6|1720.2|1720.4|1720|1720.8|1720.6|1720.4|1720|577
1609328210000|2020-12-30 11:36:50|||||||||3
1609328220000|2020-12-30 11:37:00|1720.2|1720.2|1720.4|1720.2|1720.4|1720.2|1720.2|1720|1715
1609328230000|2020-12-30 11:37:10|1720.6|1720.4|1720.6|1720.2|1720.6|1720.4|1720.6|1720.2|72
1609328280000|2020-12-30 11:38:00|1720.4|1720|1720.6|1720.4|1720.6|1720.4|1720.4|1720|2121
1609328290000|2020-12-30 11:38:10|1720.4|1720.2|1720.4|1720.2|1720.4|1720.2|1720.4|1720.2|764
1609328320000|2020-12-30 11:38:40|1720.2|1720|1720.4|1720.2|1720.4|1720.2|1720.2|1720|1017
1609328330000|2020-12-30 11:38:50|1720.2|1720|1720.4|1720|1720.4|1720|1720.2|1720|204
1609328340000|2020-12-30 11:39:00||1720.2||1720.2||1720.2||1720.2|35
1609328360000|2020-12-30 11:39:20|1720.2|1720|1720.2|1720|1720.2|1720|1720.2|1720|257
1609328370000|2020-12-30 11:39:30|1720.4|1720.2|1720.4|1720.2|1720.6|1720.4|1720.4|1720|243
1609328380000|2020-12-30 11:39:40|1720.6|1720.4|1720.8|1720.4|1720.8|1720.6|1720.4|1720.4|514
1609328390000|2020-12-30 11:39:50|1720.6|1720.2|1720.6|1720.4|1720.6|1720.4|1720.6|1720.2|0
1609328400000|2020-12-30 11:40:00||1720.2||1720.2||1720.2||1720.2|19
1609328430000|2020-12-30 11:40:30|1720.4|1720|1720.4|1720|1720.4|1720|1720.2|1720|562
1609328440000|2020-12-30 11:40:40|1720.2|1719.8|1719.2|1718.8|1720.2|1719.8|1719.2|1718.8|2578
1609328450000|2020-12-30 11:40:50|1719|1719|1719.2|1719|1719.2|1719|1719|1719|1162
1609328460000|2020-12-30 11:41:00|1719.4|1719.2|1720|1719.6|1720|1719.6|1719.4|1719.2|429
1609328470000|2020-12-30 11:41:10|1720.2|1719.8|1720|1719.6|1720.2|1720|1720|1719.4|1290
1609328480000|2020-12-30 11:41:20|1719.8|1719.4|1720|1719.4|1720|1719.6|1719.8|1719.4|0
1609328490000|2020-12-30 11:41:30|1719.8|1719.6|1719.2|1719|1719.8|1719.6|1719.2|1718.8|746
1609328500000|2020-12-30 11:41:40||1718.8||1719||1719||1718.6|0
1609328510000|2020-12-30 11:41:50|1719.4|1718.8|1718.6|1718.2|1719.4|1718.8|1718.4|1717.8|2289
1609328520000|2020-12-30 11:42:00|1718.4|1718.4|1718.6|1718.4|1718.6|1718.4|1718.4|1718.4|205
1609328530000|2020-12-30 11:42:10|1718.4|1718.2|1718.4|1718.2|1718.6|1718.2|1718.4|1718.2|698
1609328540000|2020-12-30 11:42:20|1718.2|1718|1718.4|1718|1718.6|1718.2|1718.2|1718|332
1609328550000|2020-12-30 11:42:30|1718.6|1718.2|1718.8|1718.4|1719.2|1718.8|1718.6|1718|929
1609328560000|2020-12-30 11:42:40|1719|1718.6|1719|1718.6|1719|1718.6|1718.8|1718.4|0
1609328580000|2020-12-30 11:43:00|1719.2|1718.8|1718.8|1718.6|1719.4|1719|1718.8|1718.4|1177
1609328590000|2020-12-30 11:43:10|1719|1718.4|1719.2|1718.8|1719.2|1718.8|1719|1718.4|90
1609328600000|2020-12-30 11:43:20|1719.4|1719|1719.8|1719.6|1720|1719.6|1719.2|1719|567
1609328610000|2020-12-30 11:43:30|1719.6|1719.4|1719.6|1719.2|1719.6|1719.4|1719.6|1719.2|331
1609328620000|2020-12-30 11:43:40||1719.4||1719.2||1719.4||1719.2|0
1609328630000|2020-12-30 11:43:50|1719.8|1719.4|1720|1719.6|1720|1719.6|1719.8|1719.4|963
1609328640000|2020-12-30 11:44:00|1719.8|1719.4|1720|1719.4|1720|1719.4|1719.6|1719.2|498
1609328650000|2020-12-30 11:44:10|1719.8|1719.2|1719.6|1719.2|1720|1719.2|1719.6|1719.2|0
1609328660000|2020-12-30 11:44:20|1719.4|1719.4|1719.4|1719.2|1719.4|1719.4|1719.2|1718.8|1401
1609328670000|2020-12-30 11:44:30|1719.6|1719.4|1719.6|1719.4|1719.6|1719.4|1719.6|1719.2|1027
1609328680000|2020-12-30 11:44:40|1719.8|1719.6|1720|1719.4|1720|1719.8|1719.6|1719.2|86
1609328690000|2020-12-30 11:44:50|1719.8|1719.6|1719.6|1719.2|1719.8|1719.6|1719.6|1719.2|0
1609328700000|2020-12-30 11:45:00|1719.8|1719.4|1719.8|1719.6|1720|1719.6|1719.8|1719.4|0
1609328710000|2020-12-30 11:45:10|1719.6|1719.4|1719.6|1719.2|1719.6|1719.4|1719.6|1719.2|322
1609328720000|2020-12-30 11:45:20|1719.8|1719.4|1720|1719.6|1720.4|1719.8|1719.8|1719.4|1256
1609328730000|2020-12-30 11:45:30|1720.2|1719.8|1720.2|1719.8|1720.4|1719.8|1720|1719.6|813
1609328740000|2020-12-30 11:45:40|1720||1720.2||1720.2||1720||0
1609328760000|2020-12-30 11:46:00|1720.4|1720|1720.4|1720|1720.4|1720|1720|1719.8|254
1609328770000|2020-12-30 11:46:10||1720.2||1720.2||1720.2||1720.2|0
1609328780000|2020-12-30 11:46:20|1720.6||1720.6||1720.8||1720.4||0
1609328790000|2020-12-30 11:46:30|1720.4|1720.4|1720.6|1720.4|1720.6|1720.4|1720.4|1720.2|556
1609328800000|2020-12-30 11:46:40||1720.2||1720.2||1720.2||1720.2|0
1609328810000|2020-12-30 11:46:50|||||||||442
1609328830000|2020-12-30 11:47:10|1720.4|1720|1719.8|1719.2|1720.4|1720|1719.6|1719.2|1565
1609328840000|2020-12-30 11:47:20||1719.4||1719.4||1719.4||1719.2|0
1609328860000|2020-12-30 11:47:40||1719.6||1719.6||1719.6||1719.6|0
1609328870000|2020-12-30 11:47:50|1719.6|1719.4|1719.6|1719.4|1719.6|1719.4|1719.6|1719.4|204
1609328880000|2020-12-30 11:48:00|1719.8|1719.6|1720.2|1719.8|1720.6|1720.2|1719.8|1719.6|2417
1609328900000|2020-12-30 11:48:20|1720|1719.6|1719.8|1719.4|1720|1719.6|1719.8|1719.4|797
1609328930000|2020-12-30 11:48:50|||||||||28
1609328940000|2020-12-30 11:49:00|1720|1719.6|1720|1719.6|1720|1719.6|1720|1719.4|0
1609328950000|2020-12-30 11:49:10|1719.8||1719.8||1719.8||1719.8||0
1609328960000|2020-12-30 11:49:20|1719.6|1719.4|1720.2|1719.8|1720.2|1719.8|1719.6|1719.4|538
1609328970000|2020-12-30 11:49:30|1720|1719.6|1719|1718.6|1720|1719.6|1719|1718.4|6987
1609328980000|2020-12-30 11:49:40|1718.8|1718.4|1718.8|1718.4|1719|1718.6|1718.8|1718.2|0
1609328990000|2020-12-30 11:49:50|1718.6|1718.2|1718.6|1718.2|1718.8|1718.4|1718.6|1718.2|0
1609329000000|2020-12-30 11:50:00||1718.4||1718.4||1718.4||1718.2|0
1609329010000|2020-12-30 11:50:10|1718.8|1718.6|1719|1718.6|1719.2|1719|1718.8|1718.6|816
1609329020000|2020-12-30 11:50:20|1718.8||1718.8||1718.8||1718.8||0
1609329030000|2020-12-30 11:50:30|1718.6|1718.4|1718.4|1718|1718.6|1718.4|1718.4|1718|661
1609329050000|2020-12-30 11:50:50|1718.6|1718.2|1718.8|1718.4|1718.8|1718.4|1718.6|1718.2|104
1609329070000|2020-12-30 11:51:10|||||||||600
1609329080000|2020-12-30 11:51:20|1718.6|1718.2|1718.6|1718.2|1718.6|1718.2|1718.6|1718.2|373
1609329090000|2020-12-30 11:51:30|1718.4|1718|1717.8|1717.6|1718.6|1718|1717.8|1717.4|1184
1609329110000|2020-12-30 11:51:50|1717.6|1717.4|1717.6|1717.4|1717.6|1717.4|1717.6|1717.4|1000
1609329120000|2020-12-30 11:52:00|1717.8|1717.6|1717.8|1717.4|1718|1717.8|1717.8|1717.4|1744
1609329130000|2020-12-30 11:52:10||1717.6||1717.4||1717.6||1717.4|266
1609329140000|2020-12-30 11:52:20|1717.6|1717.2|1717.6|1717.2|1717.6|1717.2|1717.4|1717.2|313
1609329180000|2020-12-30 11:53:00|1717.8|1717.4|1717.8|1717.6|1717.8|1717.6|1717.8|1717.4|538
1609329190000|2020-12-30 11:53:10|1718|1717.8|1717.6|1717.4|1718|1717.8|1717.6|1717.2|836
1609329210000|2020-12-30 11:53:30|1717.4|1717.2|1717.4|1717.2|1717.4|1717.2|1717.2|1717|867
1609329220000|2020-12-30 11:53:40||1717||1717.2||1717.2||1717|0
1609329230000|2020-12-30 11:53:50|1717.2|1717|1717.4|1717|1717.4|1717|1717.2|1717|200
1609329240000|2020-12-30 11:54:00|1717.6|1717.2|1717.8|1717.2|1717.8|1717.2|1717.4|1717.2|0
1609329250000|2020-12-30 11:54:10|1717.6|1717|1716.8|1716.4|1717.6|1717|1716.8|1716.4|2667
1609329260000|2020-12-30 11:54:20|1717|1716.6|1717.2|1716.8|1717.2|1716.8|1717|1716.6|403
1609329280000|2020-12-30 11:54:40|1717|1717|1717|1716.8|1717.2|1717|1717|1716.6|7418
1609329290000|2020-12-30 11:54:50|1717.2|1717|1717|1716.8|1717.2|1717|1717|1716.8|410
1609329300000|2020-12-30 11:55:00|1716.8|1716.6|1717|1716.6|1717.2|1716.8|1716.8|1716.6|462
1609329310000|2020-12-30 11:55:10|1716.8|1716.4|1717|1716.4|1717|1716.6|1716.8|1716.4|144
1609329320000|2020-12-30 11:55:20|1717.2|1716.6|1717.2|1716.8|1717.2|1717|1717.2|1716.6|606
1609329370000|2020-12-30 11:56:10|1717.4|1717|1718.8|1718.4|1718.8|1718.4|1717.4|1717|1047
1609329380000|2020-12-30 11:56:20|1718.6|1718.2|1718.2|1718|1718.6|1718.2|1718.2|1718|888
1609329390000|2020-12-30 11:56:30|1718|1717.8|1718|1717.8|1718.2|1717.8|1718|1717.8|37
1609329420000|2020-12-30 11:57:00|1717.8|1717.6|1718.2|1717.6|1718.4|1717.8|1717.8|1717.4|453
1609329430000|2020-12-30 11:57:10|1718.6|1717.8|1718.8|1718.6|1718.8|1718.6|1718.6|1717.8|813
1609329440000|2020-12-30 11:57:20|1718.6|1718.4|1718.6|1718|1718.8|1718.4|1718.4|1718|1
1609329450000|2020-12-30 11:57:30|1718.8|1718.2|1718.8|1718.4|1718.8|1718.4|1718.8|1718.2|0
1609329460000|2020-12-30 11:57:40|1719|1718.6|1719|1718.4|1719.2|1718.8|1719|1718.4|302
1609329470000|2020-12-30 11:57:50|1718.8||1718.8||1718.8||1718.8||0
1609329500000|2020-12-30 11:58:20|1718.6||1718.6||1718.8||1718.6||0
1609329510000|2020-12-30 11:58:30|1718.4|1718.2|1718.4|1718.2|1718.8|1718.4|1718.4|1718|1708
1609329520000|2020-12-30 11:58:40|1718.2|1718|1718.2|1717.8|1718.2|1718|1718.2|1717.8|37
1609329530000|2020-12-30 11:58:50|1718|1717.6|1718|1717.6|1718|1717.6|1718|1717.6|3
1609329540000|2020-12-30 11:59:00|1718.2|1717.8|1718|1717.6|1718.6|1718.4|1717.8|1717.6|1111
1609329550000|2020-12-30 11:59:10|1717.8|1717.4|1717.8|1717.2|1717.8|1717.4|1717.8|1717.2|0
1609329570000|2020-12-30 11:59:30|1717.6|1717.4|1717.8|1717.6|1717.8|1717.6|1717.6|1717.4|0
1609329580000|2020-12-30 11:59:40||1717.4||1717.4||1717.4||1717.4|1
1609329590000|2020-12-30 11:59:50|1718|1717.6|1718.2|1717.8|1718.4|1718|1718|1717.6|902
1609329600000|2020-12-30 12:00:00|1718|1717.6|1718|1717.6|1718.2|1717.8|1717.8|1717.6|0
1609329610000|2020-12-30 12:00:10|1717.8||1717.8||1718||1717.8||0
1609329620000|2020-12-30 12:00:20|1717.6|1717.4|1717.8|1717.4|1717.8|1717.4|1717.6|1717.4|47
1609329630000|2020-12-30 12:00:30|1717.6|1717.2|1717|1716.4|1717.6|1717.2|1717|1716.4|145
1609329650000|2020-12-30 12:00:50||1716.6||1716.8||1716.8||1716.6|0
1609329660000|2020-12-30 12:01:00||1716.6||1716.8||1716.8||1716.6|0
1609329670000|2020-12-30 12:01:10|1717.2|1716.6|1717.2|1716.8|1717.2|1717|1717|1716.6|669
1609329680000|2020-12-30 12:01:20|1717|1716.6|1717|1716.8|1717|1716.8|1717|1716.6|0
1609329700000|2020-12-30 12:01:40|1717.2|1717|1717.8|1717.4|1717.8|1717.4|1717.2|1717|624
1609329710000|2020-12-30 12:01:50|1717.6|1717.2|1717.2|1716.8|1717.6|1717.2|1717.2|1716.8|572
1609329720000|2020-12-30 12:02:00|1717|1716.6|1717|1716.6|1717|1716.6|1717|1716.4|0
1609329740000|2020-12-30 12:02:20|1716.8|1716.4|1716.6|1716.2|1716.8|1716.4|1716.6|1716.2|69
1609329760000|2020-12-30 12:02:40|1716.4||1716.4||1716.4||1716.4||0
1609329770000|2020-12-30 12:02:50|1716.6|1716.4|1716.4|1716|1716.6|1716.4|1716.4|1716|930
1609329780000|2020-12-30 12:03:00|1716.2|1715.8|1715.6|1715.2|1716.4|1715.8|1715.4|1715.2|1370
1609329790000|2020-12-30 12:03:10|1715.8|1715.4|1716|1715.6|1716|1715.6|1715.8|1715.4|214
1609329800000|2020-12-30 12:03:20|1715.8|1715.4|1715|1714.6|1715.8|1715.6|1715|1714.6|3663
1609329810000|2020-12-30 12:03:30|1714.8|1714.4|1715.2|1714.6|1715.4|1715|1714.6|1714|1332
1609329820000|2020-12-30 12:03:40||1714.4||1714.6||1714.6||1714.4|0
1609329830000|2020-12-30 12:03:50|1715|1714.4|1714.8|1714.6|1715|1714.6|1714.8|1714.4|0
1609329840000|2020-12-30 12:04:00||1714.4||1714.2||1714.4||1714.2|0
1609329860000|2020-12-30 12:04:20|1714.6||1714.6||1714.8||1714.6||0
1609329870000|2020-12-30 12:04:30|1714.8|1714.4|1714.6|1714.2|1714.8|1714.6|1714.6|1714.2|397
1609329910000|2020-12-30 12:05:10|1714.8|1714.4|1715.2|1714.6|1715.2|1714.6|1714.8|1714.4|581
1609329920000|2020-12-30 12:05:20|1714.8|1714.4|1714.8|1714.4|1714.8|1714.4|1714.8|1714.4|600
1609329940000|2020-12-30 12:05:40|1715|1714.6|1714.4|1714|1715|1714.6|1714.2|1713.8|2450
1609329950000|2020-12-30 12:05:50||1714.2||1714.2||1714.2||1714.2|0
1609329960000|2020-12-30 12:06:00|1714.6|1714.4|1714.8|1714.4|1715|1714.6|1714.6|1714.4|697
1609329970000|2020-12-30 12:06:10|1714.6|1714.2|1714.8|1714.6|1714.8|1714.6|1714.6|1714.2|50
1609329980000|2020-12-30 12:06:20|1714.6|1714.4|1714|1713.6|1714.6|1714.4|1713.8|1713.4|3353
1609329990000|2020-12-30 12:06:30|1713.8|1713.4|1713.8|1713.4|1713.8|1713.4|1713.8|1713.2|0
1609330000000|2020-12-30 12:06:40|1713.6|1713.2|1712.8|1712.4|1713.8|1713.2|1712.8|1712.4|781
1609330010000|2020-12-30 12:06:50|1712.6|1712.2|1712.6|1712.4|1712.6|1712.4|1712.6|1712.2|94
1609330020000|2020-12-30 12:07:00|1712.4|1712.2|1712.2|1712|1712.4|1712.2|1712.2|1712|635
1609330030000|2020-12-30 12:07:10|1712.4|1712.2|1712.2|1711.8|1712.4|1712.2|1712|1711.8|1338
1609330040000|2020-12-30 12:07:20|1712|1711.6|1712|1711.6|1712|1711.6|1711.4|1711|5894
1609330050000|2020-12-30 12:07:30|1711.8|1711.4|1711.6|1711.2|1711.8|1711.4|1711.6|1711.2|0
1609330060000|2020-12-30 12:07:40|1711.8|1711.4|1711.6|1711.2|1712|1711.6|1711.6|1711.2|409
1609330080000|2020-12-30 12:08:00|1711.8|1711.4|1713.4|1712.8|1713.4|1712.8|1711.8|1711.2|2313
1609330090000|2020-12-30 12:08:10|1713.6|1713.2|1713.4|1713|1713.6|1713.2|1713.4|1712.8|0
1609330100000|2020-12-30 12:08:20|1713.2|1712.8|1713.4|1712.8|1713.4|1712.8|1712.8|1712.4|254
1609330110000|2020-12-30 12:08:30|1713|1712.6|1713|1712.4|1713|1712.6|1712.8|1712.4|0
1609330120000|2020-12-30 12:08:40|1712.8||1713||1713||1712.8||0
1609330140000|2020-12-30 12:09:00|1713.2|1712.6|1714|1713.6|1714.2|1713.6|1713.2|1712.6|305
1609330150000|2020-12-30 12:09:10|1713.8|1713.2|1713.8|1713.2|1714|1713.2|1713.6|1713.2|50
1609330170000|2020-12-30 12:09:30|1714.2|1713.4|1714.2|1713.6|1714.4|1713.6|1714.2|1713.4|0
1609330180000|2020-12-30 12:09:40|1714||1714.2||1714.2||1714||0
1609330190000|2020-12-30 12:09:50|1714|1713.4|1713.8|1713.4|1714|1713.4|1713.8|1713.4|0
1609330200000|2020-12-30 12:10:00|1713.6|1713.2|1713|1712.4|1713.6|1713.2|1712.8|1712.4|1
1609330210000|2020-12-30 12:10:10|1712.8||1712.8||1712.8||1712.8||1788
1609330220000|2020-12-30 12:10:20|1713|1712.6|1713|1712.8|1713|1712.8|1713|1712.6|0
1609330230000|2020-12-30 12:10:30|1713.2|1713|1713.2|1713|1713.2|1713|1713.2|1713|0
1609330240000|2020-12-30 12:10:40|||||||||105
1609330250000|2020-12-30 12:10:50|1713.4|1713.2|1713.6|1713.2|1713.8|1713.2|1713.4|1713|800
1609330260000|2020-12-30 12:11:00|1713.4|1713|1712.8|1712.4|1713.6|1713.4|1712.6|1712.2|2631
1609330300000|2020-12-30 12:11:40|1712.6|1712.2|1712.4|1712|1712.8|1712.2|1712.4|1711.8|401
1609330310000|2020-12-30 12:11:50|1712.6|1712.2|1712.6|1712.2|1712.6|1712.2|1712.6|1712.2|397
1609330320000|2020-12-30 12:12:00|1712.4|1712.4|1712.4|1712|1712.6|1712.4|1712.4|1712|1
1609330330000|2020-12-30 12:12:10|1712.2|1711.8|1712.8|1712.4|1712.8|1712.4|1712.2|1711.6|1031
1609330360000|2020-12-30 12:12:40|1713|1712.6|1713.2|1712.8|1713.4|1712.8|1713|1712.6|0
1609330370000|2020-12-30 12:12:50|1713.4|1712.6|1713.4|1713|1713.6|1713|1713.4|1712.6|0
1609330380000|2020-12-30 12:13:00|1713.6|1713.2|1713.6|1713.2|1713.6|1713.4|1713.4|1713.2|0
1609330390000|2020-12-30 12:13:10|1713.4|1713|1713.4|1713.2|1713.4|1713.2|1713.2|1712.8|38
1609330400000|2020-12-30 12:13:20|1713.6|1713|1712.6|1712|1713.6|1713.2|1712.6|1712|955
1609330410000|2020-12-30 12:13:30|1712.4|1712.2|1712.6|1712|1713|1712.4|1712.4|1712|624
1609330420000|2020-12-30 12:13:40|1712.8|1712.2|1712.6|1712.2|1713|1712.4|1712.6|1712.2|0
1609330430000|2020-12-30 12:13:50|1712.8|1712.4|1713|1712.4|1713|1712.4|1712.8|1712.4|0
1609330440000|2020-12-30 12:14:00|1713.2|1712.6|1713.6|1713.2|1713.6|1713.2|1713.2|1712.6|484
1609330450000|2020-12-30 12:14:10|1713.4|1713|1713.6|1713.2|1713.6|1713.2|1713.4|1713|0
1609330460000|2020-12-30 12:14:20|1713.8|1713.4|1714.2|1713.6|1714.2|1713.8|1713.8|1713.4|640
1609330470000|2020-12-30 12:14:30|1714|1713.8|1713.6|1713.2|1714|1713.8|1713.4|1713|145
1609330480000|2020-12-30 12:14:40|1713.8||1713.8||1713.8||1713.8||0
1609330500000|2020-12-30 12:15:00|1714|1713.4|1714|1713.6|1714.2|1713.6|1713.8|1713.4|0
1609330510000|2020-12-30 12:15:10|1714.2||1714.2||1714.2||1714.2||0
1609330520000|2020-12-30 12:15:20|1714.4|1713.8|1714.4|1714|1714.6|1714|1714.4|1713.8|0
1609330540000|2020-12-30 12:15:40|1714.2|1713.8|1714.2|1713.8|1714.4|1714|1714.2|1713.8|0
1609330550000|2020-12-30 12:15:50||1713.6||1713.8||1713.8||1713.6|0
1609330560000|2020-12-30 12:16:00|1714.4|1714|1714.8|1714.4|1714.8|1714.4|1714.4|1714|3
1609330570000|2020-12-30 12:16:10|1714.6|1714.6|1714.6|1714.2|1714.6|1714.6|1714.6|1714|625
1609330580000|2020-12-30 12:16:20|1714.8|1714.4|1714.8|1714.4|1714.8|1714.4|1714.8|1714.4|400
1609330590000|2020-12-30 12:16:30|1715|1714.6|1715.2|1715|1715.4|1715|1715|1714.4|213
1609330600000|2020-12-30 12:16:40|1715.4|1714.8|1715.2|1714.6|1715.4|1714.8|1715|1714.6|771
1609330610000|2020-12-30 12:16:50|1715|1714.4|1714.2|1713.8|1715|1714.4|1714.2|1713.8|415
1609330620000|2020-12-30 12:17:00|1714.4|1714|1714.8|1714.2|1714.8|1714.2|1714.4|1714|421
1609330630000|2020-12-30 12:17:10|1714.4|1714|1714|1713.8|1714.4|1714|1714|1713.8|264
1609330640000|2020-12-30 12:17:20|1713.8|1713.6|1714|1713.6|1714.2|1713.8|1713.6|1713.2|1905
1609330650000|2020-12-30 12:17:30|1714.2|1713.8|1714.6|1714.2|1715|1714.8|1714.2|1713.6|4556
1609330660000|2020-12-30 12:17:40|1714.4|1714|1714.2|1713.8|1714.6|1714.2|1714.2|1713.8|2208
1609330680000|2020-12-30 12:18:00|1714.4|1714|1714.8|1714.2|1714.8|1714.2|1714.4|1713.8|475
1609330690000|2020-12-30 12:18:10|1715|1714.4|1715.6|1715.2|1715.6|1715.2|1715|1714.4|415
1609330700000|2020-12-30 12:18:20|1715.8|1715.4|1715.8|1715.4|1716|1715.4|1715.8|1715.2|0
1609330710000|2020-12-30 12:18:30|1715.6|1715.2|1715.4|1715.2|1715.8|1715.4|1715.4|1715.2|723
1609330720000|2020-12-30 12:18:40|1715.2|1715|1715.4|1715|1715.6|1715|1715.2|1715|193
1609330730000|2020-12-30 12:18:50|1715.2|1714.8|1715|1714.6|1715.4|1714.8|1715|1714.6|0
1609330740000|2020-12-30 12:19:00|1714.8|1714.4|1714.8|1714.4|1714.8|1714.6|1714.6|1714.2|1
1609330750000|2020-12-30 12:19:10|1714.6|1714.2|1714.8|1714.2|1714.8|1714.4|1714.6|1714|0
1609330760000|2020-12-30 12:19:20|1714.6|1714.4|1714.6|1714.2|1714.8|1714.6|1714.6|1714|205
1609330770000|2020-12-30 12:19:30|1714.8|1714.4|1714.6|1714.2|1714.8|1714.6|1714.6|1714.2|227
1609330780000|2020-12-30 12:19:40|1714.4|1714|1714.2|1714|1714.4|1714.2|1714.2|1714|0
1609330790000|2020-12-30 12:19:50|1714.4|1714.2|1714.4|1714.2|1714.4|1714.2|1714.4|1714|0
1609330800000|2020-12-30 12:20:00|1714.2|1714|1713.6|1713.4|1714.2|1714|1713.6|1713.2|3
1609330810000|2020-12-30 12:20:10|1713.4|1713.2|1713.6|1713.2|1713.6|1713.2|1713.4|1713|443
1609330820000|2020-12-30 12:20:20|1713.8|1713.4|1714|1713.6|1714.4|1713.6|1713.8|1713.2|576
1609330830000|2020-12-30 12:20:30|1713.8||1714||1714||1713.8||400
1609330840000|2020-12-30 12:20:40|1714.2|1713.8|1714.4|1714|1714.4|1714|1714.2|1713.8|412
1609330850000|2020-12-30 12:20:50|1714.2|1714.2|1714.4|1714|1714.4|1714.2|1714.2|1713.8|0
1609330860000|2020-12-30 12:21:00|1714.2|1714.2|1714.4|1714|1714.4|1714.2|1714.2|1714|0
1609330870000|2020-12-30 12:21:10|1714.6|1714.2|1714.6|1714|1714.6|1714.2|1714.6|1714|4
1609330880000|2020-12-30 12:21:20|1714.4|1714.2|1714.2|1713.6|1714.6|1714.2|1714|1713.6|1659
1609330890000|2020-12-30 12:21:30|1714|1713.8|1714|1713.6|1714.2|1713.8|1713.8|1713.6|0
1609330910000|2020-12-30 12:21:50|1714.2|1713.8|1714.2|1714|1714.2|1714|1714.2|1713.6|455
1609330920000|2020-12-30 12:22:00|1714.4|1713.6|1714.2|1713.6|1714.4|1713.6|1714|1713.6|242
1609330930000|2020-12-30 12:22:10|1714|1713.8|1714.2|1713.8|1714.2|1714|1714|1713.8|0
1609330940000|2020-12-30 12:22:20|1714||1714||1714||1714||0
1609330950000|2020-12-30 12:22:30|1714.2|1713.6|1714.2|1713.6|1714.2|1714|1714.2|1713.6|230
1609330960000|2020-12-30 12:22:40|1714||1714||1714.2||1714||0
1609330980000|2020-12-30 12:23:00|1714.2|1713.8|1714|1713.6|1714.2|1713.8|1713.8|1713.4|0
1609330990000|2020-12-30 12:23:10|1714.2||1714||1714.2||1714||0
1609331000000|2020-12-30 12:23:20|1713.8|1713.4|1713.2|1713|1713.8|1713.4|1713.2|1713|389
1609331010000|2020-12-30 12:23:30|1713|1712.8|1712.8|1712.4|1713|1712.8|1712.8|1712.4|1
1609331020000|2020-12-30 12:23:40|1713|1712.6|1713.4|1713.2|1713.4|1713.2|1713|1712.6|311
1609331030000|2020-12-30 12:23:50|1713.6|1713.4|1713.8|1713.2|1714|1713.4|1713.6|1713.2|37
1609331040000|2020-12-30 12:24:00|1713.6|1713.4|1714|1713.6|1714|1713.6|1713.6|1713.4|0
1609331050000|2020-12-30 12:24:10|1713.8|1713.4|1713.6|1713.2|1713.8|1713.4|1713.6|1713.2|1
1609331060000|2020-12-30 12:24:20|1713.8|1713.4|1713.8|1713.2|1714|1713.6|1713.6|1713.2|251
1609331070000|2020-12-30 12:24:30|1714|1713.4|1714|1713.6|1714|1713.6|1714|1713.4|0
1609331110000|2020-12-30 12:25:10|1713.8|1713.4|1713.6|1713.2|1713.8|1713.4|1713.4|1713.2|816
1609331150000|2020-12-30 12:25:50|1714|1713.4|1713.6|1713.2|1714|1713.4|1713.6|1713.2|251
1609331160000|2020-12-30 12:26:00|1713.4|1713|1713|1712.4|1713.4|1713|1712.8|1712.4|15
1609331170000|2020-12-30 12:26:10|1712.8|1712.6|1713.2|1712.8|1713.2|1712.8|1712.8|1712.6|608
1609331200000|2020-12-30 12:26:40||1713||1713||1713||1713|0
1609331210000|2020-12-30 12:26:50|1713.4|1713.2|1713.2|1712.8|1713.6|1713.2|1713.2|1712.8|100
1609331220000|2020-12-30 12:27:00|1713.4|1713|1713.8|1713.2|1713.8|1713.2|1713.4|1713|91
1609331230000|2020-12-30 12:27:10|1713.6||1713.6||1713.6||1713.6||0
1609331240000|2020-12-30 12:27:20|1713.8||1713.6||1713.8||1713.6||0
1609331250000|2020-12-30 12:27:30|1713.8|1713.4|1714.6|1714.2|1714.6|1714.2|1713.6|1713.4|1075
1609331260000|2020-12-30 12:27:40|1714.8|1714.4|1714.6|1714.2|1715|1714.4|1714.6|1714.2|0
1609331270000|2020-12-30 12:27:50|1714.8|1714.4|1715|1714.4|1715|1714.4|1714.6|1714.4|0
1609331280000|2020-12-30 12:28:00|1714.8|1714.2|1714.6|1714|1714.8|1714.2|1714.4|1714|310
1609331290000|2020-12-30 12:28:10|1714.4|1714.2|1714.2|1713.6|1714.4|1714.2|1714|1713.6|460
1609331300000|2020-12-30 12:28:20||1713.8||1713.8||1713.8||1713.8|0
1609331310000|2020-12-30 12:28:30|1714|1714|1714.2|1713.8|1714.2|1714|1714|1713.6|52
1609331320000|2020-12-30 12:28:40||1714||1713.8||1714||1713.8|0
1609331340000|2020-12-30 12:29:00|1714|1713.6|1713.8|1713.2|1714.2|1713.6|1713.6|1713.2|618
1609331370000|2020-12-30 12:29:30|1714.2|1713.4|1714.2|1714|1714.2|1714|1714.2|1713.4|49
1609331380000|2020-12-30 12:29:40|1714|1713.8|1714.2|1713.8|1714.2|1713.8|1714|1713.8|143
1609331390000|2020-12-30 12:29:50||1714||1713.8||1714||1713.8|0
1609331400000|2020-12-30 12:30:00|1714.4|1714|1714.6|1714|1714.8|1714.4|1714.4|1714|32
1609331420000|2020-12-30 12:30:20|1714.4||1714.4||1714.4||1714.4||0
1609331430000|2020-12-30 12:30:30|1714.6||1714.6||1714.6||1714.6||0
1609331450000|2020-12-30 12:30:50|1714.4|1713.8|1714.2|1714|1714.4|1714|1714|1713.8|598
1609331460000|2020-12-30 12:31:00||1713.8||1714||1714||1713.8|0
1609331470000|2020-12-30 12:31:10||1713.8||1714||1714||1713.8|0
1609331480000|2020-12-30 12:31:20|1714.4|1714.2|1714.8|1714.4|1714.8|1714.4|1714.4|1714.2|7
1609331510000|2020-12-30 12:31:50|1715|1714.2|1713.8|1713.4|1715|1714.2|1713.8|1713.4|1090
1609331520000|2020-12-30 12:32:00|1713.6|1713.6|1714.6|1714|1714.6|1714.2|1713.6|1713.2|6344
1609331530000|2020-12-30 12:32:10|1714.2|1713.8|1714|1713.4|1714.4|1713.8|1714|1713.4|215
1609331540000|2020-12-30 12:32:20|1713.8|1713.2|1714.4|1714|1714.6|1714.2|1713.6|1713.2|3300
1609331550000|2020-12-30 12:32:30||1714.2||1714||1714.2||1714|8
1609331590000|2020-12-30 12:33:10|1714.6|1714.2|1714.6|1714|1714.6|1714.4|1714.6|1714|431
1609331610000|2020-12-30 12:33:30|1714.8|1714.2|1715.2|1714.8|1715.2|1714.8|1714.8|1714.2|144
1609331620000|2020-12-30 12:33:40|1715|1714.6|1714.6|1714.4|1715|1714.6|1714.6|1714|501
1609331630000|2020-12-30 12:33:50|1715|1714.6|1715.2|1714.8|1715.2|1714.8|1715|1714.6|0
1609331640000|2020-12-30 12:34:00|1715|1714.6|1714.8|1714.4|1715|1714.6|1714.8|1714.4|175
1609331650000|2020-12-30 12:34:10||1714.2||1714.4||1714.4||1714.2|0
1609331660000|2020-12-30 12:34:20|1714.6|1714.2|1714.4|1714|1714.6|1714.2|1714.2|1713.8|400
1609331670000|2020-12-30 12:34:30|1714.2|1713.8|1714.4|1714|1714.4|1714|1714.2|1713.8|1
1609331690000|2020-12-30 12:34:50|1714.2|1713.8|1713.2|1712.8|1714.4|1713.8|1713.2|1712.8|1199
1609331700000|2020-12-30 12:35:00|1713|1712.6|1714|1713.4|1714|1713.6|1713|1712.6|947
1609331710000|2020-12-30 12:35:10||1713.6||1713.6||1713.6||1713.4|0
1609331720000|2020-12-30 12:35:20|1713.8|1713.4|1713.6|1713.4|1713.8|1713.4|1713.6|1713.2|101
1609331730000|2020-12-30 12:35:30||1713.2||1713.2||1713.2||1713.2|0
1609331750000|2020-12-30 12:35:50|1713.8|1713.4|1713.6|1713.2|1713.8|1713.6|1713.6|1713.2|301
1609331760000|2020-12-30 12:36:00|1713.4|1713|1713.6|1713.4|1713.6|1713.4|1713.2|1712.8|0
1609331770000|2020-12-30 12:36:10||1713.2||1713.4||1713.4||1713.2|0
1609331780000|2020-12-30 12:36:20||1713.2||1713.2||1713.2||1713.2|0
1609331820000|2020-12-30 12:37:00||1713.4||1713.2||1713.4||1713.2|0
1609331850000|2020-12-30 12:37:30|1713.4|1713|1712.2|1712|1713.6|1713|1712.2|1712|3946
1609331870000|2020-12-30 12:37:50|1712.4|1712.2|1712.4|1712|1712.6|1712.4|1712.4|1712|524
1609331880000|2020-12-30 12:38:00|1712.2|1711.8|1711.8|1711.4|1712.2|1711.8|1711.8|1711.4|431
1609331890000|2020-12-30 12:38:10|1711.6|1711.6|1711.8|1711.4|1711.8|1711.6|1711.6|1711.4|887
1609331920000|2020-12-30 12:38:40|1712|1711.6|1712|1711.8|1712|1711.8|1712|1711.6|123
1609331930000|2020-12-30 12:38:50||1711.6||1711.6||1711.6||1711.6|0
1609331940000|2020-12-30 12:39:00||1711.8||1711.8||1711.8||1711.6|0
1609331950000|2020-12-30 12:39:10|1712.4||1712||1712.4||1712||0
1609331960000|2020-12-30 12:39:20|1712.2|1712|1712|1711.8|1712.4|1712|1712|1711.6|700
1609331980000|2020-12-30 12:39:40||1711.6||1711.8||1711.8||1711.6|500
1609332000000|2020-12-30 12:40:00|1711.8|1711.6|1711.8|1711.6|1711.8|1711.6|1711.8|1711.6|134
1609332020000|2020-12-30 12:40:20|1711.6|1711.4|1711.8|1711.6|1711.8|1711.6|1711.6|1711.2|351
1609332030000|2020-12-30 12:40:30|1712|1711.4|1712.8|1712.4|1712.8|1712.6|1712|1711.4|3101
1609332040000|2020-12-30 12:40:40|1713|1712.2|1712.8|1712.4|1713|1712.8|1712.8|1712.2|872
1609332050000|2020-12-30 12:40:50|1713|1712.6|1713|1712.8|1713|1712.8|1713|1712.6|205
1609332060000|2020-12-30 12:41:00|1712.8|1712.4|1712.8|1712.4|1713|1712.4|1712.8|1712.4|259
1609332070000|2020-12-30 12:41:10|1713|1712.6|1713|1712.8|1713|1712.8|1712.8|1712.6|400
1609332090000|2020-12-30 12:41:30|1713.2|1713|1713|1712.4|1713.6|1713.2|1712.8|1712.4|525
1609332100000|2020-12-30 12:41:40|1713.2|1712.6|1713.6|1713.2|1713.6|1713.2|1713.2|1712.6|427
1609332110000|2020-12-30 12:41:50|1713.4|1712.8|1713.2|1712.8|1713.6|1713.2|1713.2|1712.8|194
1609332120000|2020-12-30 12:42:00|1713.4|1713|1713.4|1712.8|1713.6|1713.2|1713.2|1712.8|317
1609332130000|2020-12-30 12:42:10|1713.6|1713|1713.2|1712.8|1713.6|1713.2|1713.2|1712.8|146
1609332180000|2020-12-30 12:43:00|1713.4|1713|1713.6|1713.4|1713.6|1713.4|1713.4|1713|550
1609332190000|2020-12-30 12:43:10|1713.4|1713.2|1712.6|1712.2|1713.4|1713.2|1712.2|1711.6|5007
1609332200000|2020-12-30 12:43:20|1712.8|1712.4|1712.8|1712.4|1712.8|1712.4|1712.8|1712.4|0
1609332210000|2020-12-30 12:43:30|1713|1712.6|1713|1712.6|1713.4|1713|1713|1712.4|931
1609332250000|2020-12-30 12:44:10|1713.2|1712.8|1713.4|1713|1713.4|1713|1713.2|1712.8|443
1609332260000|2020-12-30 12:44:20|1713.6|1713.2|1713.6|1713.4|1713.6|1713.4|1713.6|1713|523
1609332270000|2020-12-30 12:44:30|1713.4|1713.2|1713.4|1713.2|1713.4|1713.4|1713.4|1713.2|6
1609332280000|2020-12-30 12:44:40|1713.6|1713.4|1713.6|1713.4|1713.6|1713.4|1713.6|1713.4|0
1609332290000|2020-12-30 12:44:50|||||||||33
1609332310000|2020-12-30 12:45:10|1713.4|1713.2|1713.6|1713.2|1713.6|1713.2|1713.2|1712.8|1234
1609332320000|2020-12-30 12:45:20|1713.8|1713.4|1713.6|1713.2|1714.2|1713.8|1713.6|1713.2|1290
1609332330000|2020-12-30 12:45:30|1713.4|1713|1713.4|1713|1713.6|1713|1713|1712.8|1270
1609332350000|2020-12-30 12:45:50|1713.2|1713.2|1713.2|1712.8|1713.2|1713.2|1713.2|1712.6|60
1609332360000|2020-12-30 12:46:00|1713|1713|1712.6|1712.4|1713|1713|1712.6|1712.2|1104
1609332400000|2020-12-30 12:46:40|1712.8|1712.6|1713|1712.8|1713.4|1713|1712.8|1712.4|1135
1609332410000|2020-12-30 12:46:50|1712.8|1712.6|1712.2|1711.8|1712.8|1712.6|1712.2|1711.8|372
1609332440000|2020-12-30 12:47:20|1712|1711.6|1711.8|1711.4|1712|1711.6|1711.8|1711.4|851
1609332450000|2020-12-30 12:47:30|1712|1711.6|1712|1711.4|1712.2|1711.8|1712|1711.4|375
1609332460000|2020-12-30 12:47:40|1712.2|1711.6|1712.2|1711.8|1712.2|1712|1712.2|1711.6|500
1609332470000|2020-12-30 12:47:50|1712|1711.6|1711.8|1711.6|1712|1711.6|1711.8|1711.6|31
1609332480000|2020-12-30 12:48:00|1711.6|1711.4|1711.8|1711.4|1712|1711.8|1711.6|1711.2|1393
1609332560000|2020-12-30 12:49:20|1712|1711.6|1712|1711.8|1712.6|1712.2|1712|1711.6|592
1609332570000|2020-12-30 12:49:30||1711.6||1711.8||1711.8||1711.6|0
1609332580000|2020-12-30 12:49:40|1712.2|1711.6|1712|1711.6|1712.4|1712|1712|1711.6|634
1609332590000|2020-12-30 12:49:50|1711.8|1711.4|1711.6|1711.4|1712|1711.4|1711.6|1711.4|2956
1609332600000|2020-12-30 12:50:00|1711.8|1711.6|1711.8|1711.4|1712|1711.8|1711.6|1711.4|351
1609332610000|2020-12-30 12:50:10|1712|1711.6|1712|1711.8|1712|1711.8|1712|1711.6|423
1609332620000|2020-12-30 12:50:20|1711.8|1711.6|1711.4|1711|1711.8|1711.6|1711.4|1711|254
1609332630000|2020-12-30 12:50:30|1711.2|1711.2|1711.6|1711.2|1711.6|1711.2|1711.2|1711|600
1609332640000|2020-12-30 12:50:40|1711.4||1711.6||1711.6||1711.4||500
1609332650000|2020-12-30 12:50:50|1711.4||1711.6||1711.6||1711.4||116
1609332660000|2020-12-30 12:51:00|1711.4|1711|1711.4|1711|1711.4|1711|1711.2|1711|854
1609332670000|2020-12-30 12:51:10|1711.2|1710.8|1710.8|1710.4|1711.2|1710.8|1710.8|1710.4|1421
1609332680000|2020-12-30 12:51:20|1710.6|1710.2|1710.6|1710.2|1710.8|1710.4|1710.4|1710|381
1609332700000|2020-12-30 12:51:40|1710.4|1710|1709.8|1709.4|1710.4|1710.2|1709.6|1709.2|5333
1609332730000|2020-12-30 12:52:10|1709.6|1709.2|1709.6|1709.2|1709.6|1709.2|1709.4|1709|508
1609332750000|2020-12-30 12:52:30|1709.4||1709.4||1709.6||1709.4||341
1609332760000|2020-12-30 12:52:40|1709.6||1709.6||1709.6||1709.6||277
1609332780000|2020-12-30 12:53:00|1709.4|1709|1709.2|1708.6|1709.4|1709|1709|1708.6|101
1609332790000|2020-12-30 12:53:10|1709|1708.8|1708.6|1708.4|1709|1708.8|1708.6|1708.2|0
1609332810000|2020-12-30 12:53:30|1708.8|1708.2|1709|1708.6|1709|1708.8|1708.8|1708.2|970
1609332830000|2020-12-30 12:53:50|1709.2|1708.8|1709.2|1709|1709.2|1709|1708.8|1708.4|2219
1609332840000|2020-12-30 12:54:00|1709.4|1708.8|1709.6|1709|1709.8|1709.4|1709.2|1708.6|1878
1609332860000|2020-12-30 12:54:20|1709.4||1709.4||1709.4||1709.4||1
1609332870000|2020-12-30 12:54:30|1709.2|1708.6|1708.2|1707.8|1709.4|1709|1708|1707.8|2240
1609332880000|2020-12-30 12:54:40|1708.4|1708|1708.4|1707.8|1708.8|1708.4|1708.4|1707.8|1105
1609332890000|2020-12-30 12:54:50|1708.2|1708|1708.8|1708.2|1708.8|1708.4|1708|1707.8|452
1609332900000|2020-12-30 12:55:00|1708.6||1708.8||1708.8||1708.6||1
1609332910000|2020-12-30 12:55:10|1709|1708.4|1709.2|1708.6|1709.2|1708.6|1709|1708.4|0
1609332920000|2020-12-30 12:55:20|1709||1709.2||1709.2||1709||0
1609332930000|2020-12-30 12:55:30|1709.4|1708.8|1709.6|1709|1709.6|1709.2|1709.4|1708.8|0
1609332940000|2020-12-30 12:55:40|1709.4||1709.4||1709.4||1709.4||0
1609332950000|2020-12-30 12:55:50|1709.2|1708.8|1709.2|1708.6|1709.2|1708.8|1708.8|1708.2|12
1609333030000|2020-12-30 12:57:10|1709.4|1708.8|1709.2|1708.6|1709.6|1709.2|1709.2|1708.6|19
1609333080000|2020-12-30 12:58:00|1709.4|1708.8|1709.6|1709|1709.6|1709|1709.4|1708.8|429
1609333110000|2020-12-30 12:58:30|1709.2|1708.8|1709.2|1708.8|1709.4|1709|1709|1708.8|1804
1609333120000|2020-12-30 12:58:40|1709|1708.6|1709|1708.6|1709|1708.6|1709|1708.6|142
1609333130000|2020-12-30 12:58:50|1708.8|1708.2|1708.8|1708.2|1708.8|1708.4|1708.8|1708.2|1
1609333170000|2020-12-30 12:59:30|1708.6|1707.8|1708|1707.6|1708.6|1707.8|1707.8|1707.6|308
1609333180000|2020-12-30 12:59:40|1707.8|1707.4|1708|1707.6|1708|1707.6|1707.6|1707|1214
1609333190000|2020-12-30 12:59:50|1707.8|1707.4|1708|1707.6|1708|1707.6|1707.8|1707.4|0
1609333200000|2020-12-30 13:00:00|1708.4|1707.8|1708.6|1708|1708.8|1708|1708.4|1707.6|0
1609333210000|2020-12-30 13:00:10|1708.8|1708.2|1708.8|1708.4|1709.2|1708.6|1708.8|1708.2|448
1609333220000|2020-12-30 13:00:20|1709|1708.6|1709.2|1708.8|1709.2|1708.8|1709|1708.6|403
1609333230000|2020-12-30 13:00:30|1709.4|1709|1709.6|1709.2|1709.6|1709.2|1709.4|1709|606
1609333240000|2020-12-30 13:00:40|1709.4|1708.8|1709.4|1708.8|1709.4|1708.8|1709.4|1708.8|1
1609333250000|2020-12-30 13:00:50|1709.6|1709|1709.4|1709|1709.6|1709.2|1709.4|1709|0
1609333260000|2020-12-30 13:01:00|1709.6|1709.2|1709.6|1709.2|1709.6|1709.2|1709.4|1709|0
1609333290000|2020-12-30 13:01:30|1709.4|1709|1709.4|1708.8|1709.4|1709|1709.4|1708.8|559
1609333300000|2020-12-30 13:01:40|1709.2|1709|1709.2|1708.8|1709.4|1709|1708.8|1708.4|840
1609333310000|2020-12-30 13:01:50|1709|1708.4|1709|1708.4|1709|1708.4|1708.8|1708.4|2
1609333320000|2020-12-30 13:02:00|1708.8|1708.2|1708.6|1708.4|1708.8|1708.4|1708.6|1708.2|0
1609333330000|2020-12-30 13:02:10|1708.8|1708.6|1709|1708.4|1709|1708.6|1708.8|1708.4|422
1609333340000|2020-12-30 13:02:20||1708.6||1708.8||1708.8||1708.6|0
1609333350000|2020-12-30 13:02:30|1709.4|1708.6|1710|1709.6|1710|1709.6|1709.4|1708.6|215
1609333360000|2020-12-30 13:02:40|1709.8|1709.8|1709.8|1709.4|1709.8|1709.8|1709.8|1709.4|1
1609333370000|2020-12-30 13:02:50|1709.6|1709.6|1709.8|1709.4|1710.6|1710|1709.6|1709.4|3324
1609333380000|2020-12-30 13:03:00|1710|1709.6|1710|1709.6|1710.2|1709.8|1710|1709.4|592
1609333390000|2020-12-30 13:03:10|1710.2||1710||1710.2||1710||0
1609333400000|2020-12-30 13:03:20|1710.2|1709.8|1710.4|1710.2|1710.6|1710.2|1710.2|1709.8|1350
1609333410000|2020-12-30 13:03:30|1710.6||1710.6||1710.6||1710.6||0
1609333420000|2020-12-30 13:03:40|1710.4|1710.4|1710.6|1710.2|1710.8|1710.4|1710.4|1710.2|0
1609333430000|2020-12-30 13:03:50|1710.4|1710|1709.8|1709.2|1710.4|1710|1709.6|1709.2|978
1609333440000|2020-12-30 13:04:00|1709.6|1708.8|1709.8|1709.2|1710.2|1709.6|1709.4|1708.8|693
1609333450000|2020-12-30 13:04:10|1709.6|1709.4|1709.4|1708.8|1709.6|1709.4|1709.4|1708.8|217
1609333460000|2020-12-30 13:04:20|1709.2|1709|1709|1708.8|1709.2|1709|1709|1708.6|0
1609333470000|2020-12-30 13:04:30|1708.8|1708.6|1707.4|1706.8|1709.2|1708.8|1707.2|1706.8|2713
1609333480000|2020-12-30 13:04:40|1707.6|1707|1707|1706.4|1707.6|1707|1706.6|1706|1069
1609333490000|2020-12-30 13:04:50|1706.8|1706.6|1706.4|1706.2|1707|1706.6|1706.4|1706|520
1609333500000|2020-12-30 13:05:00|1706.8|1706.6|1707.4|1707|1707.4|1707.2|1706.8|1706.6|604
1609333510000|2020-12-30 13:05:10|1707.2|1706.8|1707.4|1707|1707.4|1707|1706.8|1706.6|1
1609333520000|2020-12-30 13:05:20|1707.2|1706.8|1707|1706.6|1707.4|1707|1706.8|1706.4|1522
1609333530000|2020-12-30 13:05:30|1706.8|1706.4|1706.8|1706.4|1706.8|1706.6|1706.8|1706.2|0
1609333540000|2020-12-30 13:05:40|1707|1706.6|1707|1706.6|1707.2|1706.6|1707|1706.6|438
1609333550000|2020-12-30 13:05:50|1707.2|1706.8|1707.2|1706.6|1707.6|1707.2|1707|1706.6|1583
1609333560000|2020-12-30 13:06:00|1707.4|1706.8|1706.8|1706.2|1707.4|1707|1706.6|1706.2|2304
1609333570000|2020-12-30 13:06:10|1707|1706.4|1707.4|1707|1707.4|1707|1707|1706.4|0
1609333580000|2020-12-30 13:06:20|1707.6|1707.2|1707.8|1707.2|1707.8|1707.4|1707.4|1707|537
1609333590000|2020-12-30 13:06:30|1707.6|1707.4|1707.4|1707|1707.6|1707.4|1707.4|1707|198
1609333600000|2020-12-30 13:06:40|1707.2|1706.6|1706.8|1706.2|1707.2|1706.6|1706.8|1706.2|877
1609333610000|2020-12-30 13:06:50|1707|1706.4|1707|1706.6|1707.2|1706.8|1706.8|1706.4|1763
1609333620000|2020-12-30 13:07:00|1707.2||1707||1707.2||1707||0
1609333630000|2020-12-30 13:07:10|1707.2|1706.8|1707.2|1706.6|1707.4|1707|1707|1706.6|0
1609333640000|2020-12-30 13:07:20|1707.4|1706.8|1707.4|1707|1707.6|1707.2|1707|1706.6|436
1609333650000|2020-12-30 13:07:30|1707.6|1707.2|1707.8|1707.4|1707.8|1707.4|1707.4|1707.2|675
1609333660000|2020-12-30 13:07:40|1708|1707.6|1707.4|1707.2|1708|1707.6|1707.4|1707.2|431
1609333670000|2020-12-30 13:07:50|1707.6|1707.4|1707.8|1707.4|1707.8|1707.4|1707.6|1707.2|626
1609333680000|2020-12-30 13:08:00|1707.6|1707.2|1707.8|1707.2|1707.8|1707.4|1707.6|1707.2|0
1609333690000|2020-12-30 13:08:10|1707.6||1707.6||1707.6||1707.4||190
1609333700000|2020-12-30 13:08:20|1707.4||1707.6||1707.6||1707.4||55
1609333710000|2020-12-30 13:08:30||1707.4||1707.4||1707.4||1707.2|90
1609333720000|2020-12-30 13:08:40|1707.4|1707.2|1707.6|1707.2|1707.6|1707.2|1707.4|1707.2|205
1609333730000|2020-12-30 13:08:50|1707.4|1707|1707.4|1707|1707.6|1707|1707.2|1707|332
1609333740000|2020-12-30 13:09:00|1707.6|1707.2|1707.6|1707.2|1707.6|1707.2|1707.4|1707|10
1609333790000|2020-12-30 13:09:50||1707.4||1707.2||1707.4||1707.2|0
1609333810000|2020-12-30 13:10:10|1707.8|1707.4|1707.8|1707.4|1708.6|1708|1707.8|1707.2|2401
1609333830000|2020-12-30 13:10:30||1707.6||1707.6||1707.6||1707.6|0
1609333840000|2020-12-30 13:10:40|1707.6|1707.4|1707.6|1707.4|1707.8|1707.4|1707.6|1707.4|1
1609333850000|2020-12-30 13:10:50|1707.8|1707.6|1707.8|1707.6|1707.8|1707.6|1707.8|1707.6|408
1609333860000|2020-12-30 13:11:00|1708|1707.8|1709|1708.4|1709|1708.4|1708|1707.6|433
1609333870000|2020-12-30 13:11:10|1709.2|1708.6|1709|1708.4|1709.2|1708.8|1709|1708.4|1021
1609333880000|2020-12-30 13:11:20|1709.2|1708.6|1709.2|1708.8|1709.2|1708.8|1709|1708.6|0
1609333890000|2020-12-30 13:11:30|||||||||15
1609333910000|2020-12-30 13:11:50||1709||1708.8||1709||1708.8|400
1609333920000|2020-12-30 13:12:00|1709|1708.4|1708.8|1708.4|1709.2|1708.6|1708.8|1708.4|542
1609333930000|2020-12-30 13:12:10||1708.6||1708.6||1708.6||1708.6|0
1609333940000|2020-12-30 13:12:20|1708.6|1708.4|1709|1708.4|1709|1708.6|1708.6|1708.4|490
1609333950000|2020-12-30 13:12:30|1709.2|1708.6|1708.8|1708.4|1709.2|1708.8|1708.8|1708.4|0
1609333960000|2020-12-30 13:12:40||1708.6||1708.6||1708.6||1708.6|0
1609333970000|2020-12-30 13:12:50|1708.6|1708.4|1708.2|1708|1708.6|1708.4|1708.2|1707.8|1298
1609333980000|2020-12-30 13:13:00|1708.6|1708.2|1708.6|1708|1708.6|1708.2|1708.4|1708|832
1609333990000|2020-12-30 13:13:10|1708.8|1708.2|1708.8|1708.4|1708.8|1708.4|1708.8|1708.2|0
1609334000000|2020-12-30 13:13:20|1708.6|1708.6|1708.6|1708.2|1708.6|1708.6|1708.4|1708.2|2429
1609334010000|2020-12-30 13:13:30|1708.8|1708.4|1709.4|1709|1709.8|1709.4|1708.8|1708.4|2205
1609334040000|2020-12-30 13:14:00|1709.2|1708.8|1709.2|1708.8|1709.2|1708.8|1709.2|1708.8|9
1609334050000|2020-12-30 13:14:10|1709|1708.6|1709.2|1708.8|1709.2|1708.8|1708.8|1708.6|793
1609334060000|2020-12-30 13:14:20|||||||||500
1609334070000|2020-12-30 13:14:30|1709.4|1709|1709.6|1709.2|1709.6|1709.2|1709.4|1709|0
1609334090000|2020-12-30 13:14:50|1709.4|1709|1709.4|1709|1709.8|1709.4|1709.2|1709|696
1609334100000|2020-12-30 13:15:00|1709.2|1708.8|1709.6|1709.2|1709.6|1709.2|1709|1708.6|259
1609334110000|2020-12-30 13:15:10|||||||||120
1609334120000|2020-12-30 13:15:20|1709.8|1709.4|1710|1709.6|1710.2|1709.8|1709.8|1709.2|512
1609334140000|2020-12-30 13:15:40|1709.8|1709.4|1709.4|1708.8|1710|1709.6|1709.2|1708.8|3075
1609334150000|2020-12-30 13:15:50|1709.2|1709|1709.4|1708.8|1709.4|1709|1709.2|1708.8|400
1609334160000|2020-12-30 13:16:00||1709.2||1709.2||1709.2||1709.2|0
1609334170000|2020-12-30 13:16:10|1709.6|1709.4|1710|1709.6|1710|1709.6|1709.6|1709.4|586
1609334200000|2020-12-30 13:16:40|1710.2|1709.8|1710|1709.8|1710.4|1710|1710|1709.6|735
1609334220000|2020-12-30 13:17:00|1710.2|1710|1710.4|1710|1710.6|1710|1710.2|1710|0
1609334230000|2020-12-30 13:17:10|1710.2|1709.8|1710.4|1710|1710.4|1710|1709.8|1709.4|1192
1609334240000|2020-12-30 13:17:20|1710.6|1710.2|1710.8|1710.4|1710.8|1710.4|1710.6|1710.2|0
1609334250000|2020-12-30 13:17:30|1710.6|1710.2|1710.6|1710.2|1710.8|1710.4|1710.4|1710|1799
1609334260000|2020-12-30 13:17:40|1710.4|1710|1710.4|1710|1710.6|1710|1710|1709.6|922
1609334270000|2020-12-30 13:17:50|1710.2|1709.8|1709.8|1709.4|1710.2|1709.8|1709.8|1709.4|137
1609334280000|2020-12-30 13:18:00|1710|1709.6|1710.4|1709.8|1710.4|1710.2|1710|1709.6|240
1609334290000|2020-12-30 13:18:10|1710.2|1710|1710.4|1710|1710.4|1710|1710.2|1710|0
1609334300000|2020-12-30 13:18:20||1710.2||1710||1710.2||1710|5
1609334310000|2020-12-30 13:18:30|1710.2|1710.2|1710.4|1710|1710.4|1710.2|1710.2|1710|400
1609334320000|2020-12-30 13:18:40|1710.2|1710.2|1710|1709.6|1710.2|1710.2|1710|1709.6|389
1609334330000|2020-12-30 13:18:50|1709.8|1709.4|1710|1709.6|1710|1709.8|1709.8|1709.4|5
1609334340000|2020-12-30 13:19:00|1710.2|1709.8|1710.2|1709.8|1710.2|1709.8|1710.2|1709.6|0
1609334360000|2020-12-30 13:19:20|1710|1709.6|1709.8|1709.4|1710.2|1709.6|1709.6|1709.4|289
1609334380000|2020-12-30 13:19:40|1710|1709.6|1710|1709.8|1710|1709.8|1710|1709.6|184
1609334390000|2020-12-30 13:19:50|1709.8|1709.6|1709.8|1709.4|1710|1709.8|1709.8|1709.4|194
1609334410000|2020-12-30 13:20:10|||||||||1061
1609334430000|2020-12-30 13:20:30|1709.6|1709.2|1709.8|1709.4|1709.8|1709.4|1709.4|1709|1714
1609334460000|2020-12-30 13:21:00|1709.6|1709.2|1709|1708.8|1709.6|1709.2|1709|1708.6|799
1609334470000|2020-12-30 13:21:10|1709.2||1709.2||1709.2||1709.2||0
1609334480000|2020-12-30 13:21:20|1709.4|1709|1709.6|1709.2|1709.6|1709.4|1709.4|1708.8|975
1609334490000|2020-12-30 13:21:30|1709.4|1709|1709.4|1709|1709.6|1709.2|1709.4|1708.8|400
1609334500000|2020-12-30 13:21:40|1709.6|1709.2|1709.4|1709|1709.6|1709.2|1709.4|1709|0
1609334510000|2020-12-30 13:21:50|1709.6|1709.2|1709.8|1709.4|1709.8|1709.4|1709.6|1709.2|0
1609334530000|2020-12-30 13:22:10|1709.6|1709.2|1709.6|1709.2|1709.8|1709.2|1709.2|1708.8|445
1609334540000|2020-12-30 13:22:20|1709.8|1709.4|1709.2|1708.8|1709.8|1709.4|1708.6|1708.2|3664
1609334550000|2020-12-30 13:22:30|1709|1708.6|1709|1708.6|1709|1708.6|1709|1708.6|1
1609334560000|2020-12-30 13:22:40||1708.8||1708.8||1708.8||1708.6|0
1609334570000|2020-12-30 13:22:50|1708.8|1708.6|1708.6|1708.2|1708.8|1708.6|1708.6|1708.2|415
1609334580000|2020-12-30 13:23:00|1708.8|1708.4|1708.6|1708.4|1708.8|1708.4|1708.6|1708.2|0
1609334590000|2020-12-30 13:23:10|1708.8|1708.2|1708.8|1708.4|1708.8|1708.4|1708.8|1708.2|0
1609334600000|2020-12-30 13:23:20|1708.6|1708.2|1708.6|1708.2|1709|1708.4|1708.6|1708.2|400
1609334610000|2020-12-30 13:23:30|1708.8|1708.4|1708.2|1707.6|1708.8|1708.4|1708|1707.6|609
1609334620000|2020-12-30 13:23:40||1707.8||1707.6||1708||1707.6|0
1609334630000|2020-12-30 13:23:50|1708|1707.8|1708.2|1707.6|1708.2|1707.8|1708|1707.6|0
1609334640000|2020-12-30 13:24:00|1708.4|1707.8|1708.4|1708|1708.4|1708|1708.2|1707.8|1409
1609334650000|2020-12-30 13:24:10|1708.2|1707.8|1708.2|1707.6|1708.4|1707.8|1708|1707.6|400
1609334660000|2020-12-30 13:24:20|1708.4|1707.8|1708.4|1708|1708.6|1708.2|1708.4|1707.8|1206
1609334670000|2020-12-30 13:24:30|1708.6|1708.2|1708.8|1708.4|1709|1708.4|1708.6|1708.2|6
1609334680000|2020-12-30 13:24:40|1709|1708.6|1709|1708.8|1709|1708.8|1709|1708.6|0
1609334700000|2020-12-30 13:25:00|1709.2|1709|1709.2|1709|1709.2|1709|1709.2|1709|6
1609334710000|2020-12-30 13:25:10|1709.6|1709.2|1709.4|1709.2|1709.6|1709.2|1709.4|1709|1356
1609334720000|2020-12-30 13:25:20||1709||1709||1709.2||1709|600
1609334730000|2020-12-30 13:25:30|1709.2|1709.2|1709.4|1709|1709.6|1709.2|1709.2|1709|407
1609334740000|2020-12-30 13:25:40|1709.6|1709.2|1709.6|1709.2|1709.6|1709.2|1709.6|1709.2|0
1609334750000|2020-12-30 13:25:50|||||||||52
1609334760000|2020-12-30 13:26:00|1709.4|1709|1709.8|1709.2|1709.8|1709.2|1709.4|1709|30
1609334790000|2020-12-30 13:26:30|1709.6|1709|1709.4|1709|1709.6|1709|1709.4|1709|6
1609334800000|2020-12-30 13:26:40|1709.6|1709.2|1709.6|1709.2|1709.6|1709.2|1709.6|1709.2|0
1609334810000|2020-12-30 13:26:50|1709.4|1709|1709.4|1709|1709.4|1709|1709.4|1709|205
1609334820000|2020-12-30 13:27:00|1709.6|1709.2|1709.4|1709|1709.6|1709.2|1709.4|1709|49
1609334830000|2020-12-30 13:27:10|1709.2|1709.2|1709.6|1709.2|1709.6|1709.2|1709.2|1709.2|200
1609334840000|2020-12-30 13:27:20|1709.4|1709|1709.6|1709.2|1709.6|1709.2|1709.4|1709|0
1609334850000|2020-12-30 13:27:30||1709.4||1709.4||1709.4||1709.4|267
1609334880000|2020-12-30 13:28:00|1709.4|1709.2|1709.6|1709.4|1709.6|1709.4|1709.4|1709|639
1609334890000|2020-12-30 13:28:10|1709.4|1709.2|1708.8|1708.4|1709.4|1709.2|1708.8|1708.4|2510
1609334900000|2020-12-30 13:28:20|1709|1708.6|1709|1708.6|1709|1708.8|1709|1708.6|210
1609334910000|2020-12-30 13:28:30|1708.8|1708.4|1708.4|1708|1708.8|1708.4|1708.4|1708|293
1609334920000|2020-12-30 13:28:40|1708.2|1707.8|1708.2|1707.6|1708.2|1707.8|1708|1707.6|835
1609334930000|2020-12-30 13:28:50|1708|1707.8|1708.4|1708|1708.4|1708|1708|1707.8|405
1609334940000|2020-12-30 13:29:00|1708.2|1707.8|1708|1707.8|1708.4|1708|1708|1707.6|0
1609334950000|2020-12-30 13:29:10|1708.4|1707.6|1708|1707.6|1708.4|1707.6|1707.6|1707.4|902
1609334960000|2020-12-30 13:29:20|1708.2|1707.8|1708.2|1707.8|1708.2|1707.8|1708|1707.6|0
1609334970000|2020-12-30 13:29:30|1708.4|1708|1708.4|1707.8|1708.4|1708.2|1708.2|1707.8|305
1609334980000|2020-12-30 13:29:40|1708.2|1708|1708.4|1707.8|1708.4|1708|1708.2|1707.8|0
1609334990000|2020-12-30 13:29:50|1708.6|1708|1708.6|1708.4|1708.8|1708.6|1708.6|1708|2009
1609335000000|2020-12-30 13:30:00|1708.4|1708.2|1707.4|1707|1708.6|1708.2|1707.4|1706.8|2383
1609335010000|2020-12-30 13:30:10|1707.8|1707.2|1707.8|1707.4|1708|1707.6|1707.8|1707.2|405
1609335020000|2020-12-30 13:30:20|1708|1707.6|1708|1707.4|1708|1707.6|1707.8|1707.4|591
1609335030000|2020-12-30 13:30:30|1707.8||1707.8||1708||1707.8||0
1609335040000|2020-12-30 13:30:40|1707.6|1707.2|1707.4|1707|1707.6|1707.4|1707.4|1707|1
1609335050000|2020-12-30 13:30:50|1707.2|1706.8|1707|1706.6|1707.4|1706.8|1707|1706.4|905
1609335060000|2020-12-30 13:31:00|1706.8||1707||1707||1706.8||176
1609335070000|2020-12-30 13:31:10|1706.8|1706.4|1706.6|1706.2|1706.8|1706.4|1706.6|1706|1
1609335090000|2020-12-30 13:31:30|1706.8|1706.4|1706.8|1706.2|1706.8|1706.6|1706.6|1706.2|0
1609335100000|2020-12-30 13:31:40|1707|1706.4|1707|1706.6|1707|1706.8|1707|1706.4|202
1609335110000|2020-12-30 13:31:50|1707.2||1707||1707.2||1707||0
1609335120000|2020-12-30 13:32:00|1707.2|1706.8|1707.2|1706.6|1707.2|1706.8|1707|1706.6|1534
1609335130000|2020-12-30 13:32:10|1707|1706.8|1707.4|1707|1707.4|1707|1707|1706.8|0
1609335140000|2020-12-30 13:32:20|1707.6|1707.2|1707.6|1707.2|1708.2|1707.8|1707.6|1707.2|1010
1609335150000|2020-12-30 13:32:30|1707.4|1707|1707.2|1706.6|1707.4|1707.2|1707.2|1706.6|11
1609335160000|2020-12-30 13:32:40|1707||1707||1707||1707||0
1609335170000|2020-12-30 13:32:50|1706.8|1706.4|1706.8|1706.4|1706.8|1706.6|1706.6|1706.2|568
1609335180000|2020-12-30 13:33:00||1706.6||1706.6||1706.6||1706.6|0
1609335190000|2020-12-30 13:33:10||1706.4||1706.6||1706.6||1706.4|0
1609335220000|2020-12-30 13:33:40|1706.6|1706.4|1706.6|1706.4|1707.2|1706.8|1706.6|1706.4|2095
1609335230000|2020-12-30 13:33:50|1706.8|1706.6|1706.6|1706.4|1706.8|1706.6|1706.6|1706.4|61
1609335240000|2020-12-30 13:34:00|1706.4|1706.2|1706|1705.6|1706.4|1706.2|1706|1705.6|1687
1609335250000|2020-12-30 13:34:10|1705.8|1705.4|1706.4|1705.8|1706.8|1706.2|1705.8|1705.4|963
1609335260000|2020-12-30 13:34:20|1706.6|1706|1706.6|1706.2|1706.6|1706.2|1705.8|1705.4|1455
1609335270000|2020-12-30 13:34:30|1706.4|1706|1706.2|1705.8|1706.4|1706|1706.2|1705.8|0
1609335290000|2020-12-30 13:34:50|1706|1705.6|1705.8|1705.4|1706|1705.6|1705.8|1705.4|142
1609335300000|2020-12-30 13:35:00|1706|1705.6|1705.8|1705.4|1706.2|1705.8|1705.8|1705.4|203
1609335310000|2020-12-30 13:35:10|1706|1705.6|1706.6|1706.2|1706.8|1706.2|1705.8|1705.6|884
1609335320000|2020-12-30 13:35:20|1706.8|1706.4|1706.8|1706.4|1706.8|1706.4|1706.8|1706.4|0
1609335330000|2020-12-30 13:35:30|1706.6|1706.6|1706.6|1706.2|1706.8|1706.6|1706.6|1706.2|711
1609335350000|2020-12-30 13:35:50|1706.8|1706.4|1707|1706.6|1707|1706.6|1706.8|1706.4|171
1609335360000|2020-12-30 13:36:00|1707.2||1707||1707.2||1707||0
1609335380000|2020-12-30 13:36:20|1707.2|1706.8|1708.4|1708.2|1708.4|1708.2|1707.2|1706.6|439
1609335390000|2020-12-30 13:36:30|1708.2|1708|1708|1707.4|1708.2|1708|1707.6|1707.4|1669
1609335400000|2020-12-30 13:36:40|1707.8|1707|1707.4|1707|1707.8|1707|1707.4|1707|5
1609335410000|2020-12-30 13:36:50|1707.2|1706.8|1707.4|1706.8|1707.4|1707|1707|1706.6|1588
1609335420000|2020-12-30 13:37:00||1707||1707||1707||1707|0
1609335430000|2020-12-30 13:37:10|1707.2|1706.8|1707|1706.8|1707.2|1706.8|1707|1706.8|3
1609335440000|2020-12-30 13:37:20|||||||||500
1609335450000|2020-12-30 13:37:30|1707.2|1707|1707.6|1707.2|1707.6|1707.4|1707.2|1707|115
1609335460000|2020-12-30 13:37:40|1707.8|1707.4|1707.8|1707.4|1708|1707.6|1707.6|1707.4|205
1609335470000|2020-12-30 13:37:50|1708|1707.6|1708|1707.6|1708|1707.6|1708|1707.6|0
1609335490000|2020-12-30 13:38:10|1707.8|1707.4|1707|1706.8|1707.8|1707.6|1707|1706.4|1490
1609335510000|2020-12-30 13:38:30|1707.2|1707|1707.2|1707|1707.6|1707.2|1707.2|1707|909
1609335520000|2020-12-30 13:38:40|1707.4||1707.4||1707.4||1707.4||0
1609335530000|2020-12-30 13:38:50|1707.2||1707.2||1707.2||1707.2||0
1609335540000|2020-12-30 13:39:00|1707|1706.8|1707|1706.6|1707.2|1706.8|1706.6|1706.2|1111
1609335550000|2020-12-30 13:39:10|1706.8|1706.4|1706.8|1706.4|1706.8|1706.6|1706.6|1706.2|786
1609335560000|2020-12-30 13:39:20||1706.6||1706.4||1706.6||1706.4|0
1609335570000|2020-12-30 13:39:30|1706.6|1706.2|1706.6|1706.2|1706.6|1706.2|1706.6|1706.2|5
1609335590000|2020-12-30 13:39:50|1706.4|1706.4|1706.4|1706.2|1706.4|1706.4|1706.4|1706.2|125
1609335610000|2020-12-30 13:40:10|1706.6||1706.4||1706.6||1706.4||0
1609335620000|2020-12-30 13:40:20|1706.6||1706.6||1706.6||1706.6||50
1609335630000|2020-12-30 13:40:30||1706.4||1706.4||1706.4||1706.4|0
1609335650000|2020-12-30 13:40:50|||||||||225
1609335660000|2020-12-30 13:41:00|1706.4|1706.2|1706.4|1706.2|1706.4|1706.2|1706.4|1706|738
1609335670000|2020-12-30 13:41:10|1706.6||1706.6||1706.6||1706.6||0
1609335690000|2020-12-30 13:41:30|1706.4|1706|1705.8|1705.4|1706.4|1706.2|1705.8|1705.4|2343
1609335700000|2020-12-30 13:41:40|1706|1705.6|1706|1705.6|1706|1705.6|1706|1705.6|0
1609335710000|2020-12-30 13:41:50|1706.2|1705.8|1706.2|1705.8|1706.2|1705.8|1706.2|1705.8|6
1609335720000|2020-12-30 13:42:00|1706|1705.6|1706|1705.6|1706|1705.6|1705.8|1705.4|447
1609335730000|2020-12-30 13:42:10|1705.8|1705.4|1705.4|1705|1705.8|1705.6|1705.4|1705|671
1609335740000|2020-12-30 13:42:20|1705.6|1705.2|1705.6|1705.2|1705.6|1705.2|1705.6|1705|108
1609335760000|2020-12-30 13:42:40|1705.8|1705.4|1706.2|1705.8|1706.4|1706|1705.8|1705.4|557
1609335770000|2020-12-30 13:42:50|1706|1705.6|1705.6|1705.2|1706|1705.6|1705.6|1705.2|262
1609335780000|2020-12-30 13:43:00|1705.8|1705.4|1706|1705.6|1706|1705.6|1705.8|1705.2|0
1609335790000|2020-12-30 13:43:10|1705.8|1705.4|1705.8|1705.6|1706.2|1706|1705.8|1705.4|305
1609335800000|2020-12-30 13:43:20||1705.4||1705.6||1705.6||1705.2|0
1609335820000|2020-12-30 13:43:40|1706.2|1705.8|1706.2|1705.8|1706.2|1705.8|1706|1705.8|0
1609335830000|2020-12-30 13:43:50|1706.4|1706|1706.4|1706|1706.4|1706|1706.4|1706|0
1609335860000|2020-12-30 13:44:20|1706.2|1705.8|1706|1705.8|1706.2|1706|1706|1705.8|793
1609335880000|2020-12-30 13:44:40|1705.8|1705.6|1706|1705.6|1706|1705.6|1705.8|1705.6|490
1609335890000|2020-12-30 13:44:50|1706.2|1705.8|1706.2|1705.8|1706.2|1706|1706.2|1705.8|219
1609335900000|2020-12-30 13:45:00|1706|1705.6|1706|1705.6|1706|1705.8|1706|1705.6|684
1609335910000|2020-12-30 13:45:10|1705.8||1705.8||1705.8||1705.8||0
1609335930000|2020-12-30 13:45:30|||||||||25
1609335950000|2020-12-30 13:45:50|||||||||337
1609335960000|2020-12-30 13:46:00|1705.6|1705.4|1705.6|1705.4|1705.8|1705.6|1705.6|1705.4|154
1609335970000|2020-12-30 13:46:10|1705.4|1705.2|1705.2|1704.8|1705.4|1705.2|1705|1704.6|676
1609336000000|2020-12-30 13:46:40|1705||1705.2||1705.2||1705||419
1609336010000|2020-12-30 13:46:50||1705||1704.8||1705||1704.8|0
1609336020000|2020-12-30 13:47:00|1705.4|1705|1706|1705.6|1706|1705.6|1705.4|1705|755
1609336050000|2020-12-30 13:47:30|1705.8|1705.4|1705.8|1705.4|1705.8|1705.4|1705.8|1705.4|0
1609336060000|2020-12-30 13:47:40|1706|1705.6|1706|1705.8|1706|1705.8|1706|1705.6|0
1609336070000|2020-12-30 13:47:50|1706.2|1706|1707|1706.6|1707|1706.6|1706.2|1706|329
1609336080000|2020-12-30 13:48:00|1706.8|1706.4|1707|1706.6|1707|1706.6|1706.8|1706.4|773
1609336090000|2020-12-30 13:48:10|1706.8|1706.4|1706.8|1706.6|1706.8|1706.6|1706.8|1706.4|426
1609336100000|2020-12-30 13:48:20|1706.6|1706.4|1706.6|1706.2|1706.6|1706.4|1706.6|1706.2|130
1609336110000|2020-12-30 13:48:30|1706.4|1706|1705.8|1705.2|1706.4|1706|1705.8|1705.2|3167
1609336120000|2020-12-30 13:48:40|1705.6|1705.4|1706.2|1705.8|1706.2|1705.8|1705.4|1705|1065
1609336130000|2020-12-30 13:48:50|1706.6|1706|1706.8|1706.4|1706.8|1706.4|1706.6|1705.8|0
1609336140000|2020-12-30 13:49:00|1706.6|1706.2|1706.4|1706|1706.8|1706.2|1706.4|1706|1
1609336150000|2020-12-30 13:49:10|1706.6|1706.2|1706.8|1706.4|1707|1706.4|1706.6|1706.2|236
1609336170000|2020-12-30 13:49:30|||||||||47
1609336190000|2020-12-30 13:49:50|1706.6||1706.8||1706.8||1706.6||209
1609336200000|2020-12-30 13:50:00|1706.6||1706.8||1706.8||1706.6||7
1609336210000|2020-12-30 13:50:10|1706.6|1706.2|1706.6|1706|1706.8|1706.4|1706.4|1706|228
1609336220000|2020-12-30 13:50:20|1706.8|1706.2|1706.8|1706.4|1706.8|1706.4|1706.6|1706|0
1609336240000|2020-12-30 13:50:40|1706.6|1706.2|1706.2|1705.8|1706.6|1706.2|1706|1705.6|1154
1609336250000|2020-12-30 13:50:50|1706.4|1706|1706.4|1706|1706.8|1706.2|1706.4|1706|0
1609336270000|2020-12-30 13:51:10||1705.8||1705.8||1706||1705.8|0
1609336280000|2020-12-30 13:51:20|1706.2|1705.6|1706.4|1706|1706.6|1706|1706|1705.6|539
1609336290000|2020-12-30 13:51:30||1706.2||1706.2||1706.2||1706.2|0
1609336310000|2020-12-30 13:51:50|1706.6|1706.4|1706.6|1706.4|1706.6|1706.4|1706.6|1706.4|0
1609336350000|2020-12-30 13:52:30|1706.4|1706.2|1706.4|1706.2|1706.6|1706.2|1706.4|1706.2|503
1609336360000|2020-12-30 13:52:40|1706.2|1706|1706.4|1706|1706.4|1706|1706.2|1706|9
1609336370000|2020-12-30 13:52:50|1706.6|1706.2|1706.6|1706.2|1706.6|1706.2|1706.2|1706.2|429
1609336390000|2020-12-30 13:53:10||1706.4||1706.4||1706.4||1706.4|0
1609336400000|2020-12-30 13:53:20|1706.4|1706.2|1706.6|1706.4|1706.6|1706.4|1706.4|1706.2|118
1609336410000|2020-12-30 13:53:30||1706.2||1706.4||1706.4||1706.2|0
1609336420000|2020-12-30 13:53:40|1707|1706.6|1707.2|1706.8|1707.2|1706.8|1707|1706.6|7
1609336430000|2020-12-30 13:53:50|1707.4|1707|1707.6|1707.2|1707.6|1707.2|1707.4|1707|746
1609336440000|2020-12-30 13:54:00|1707.8|1707.4|1708|1707.6|1708|1707.6|1707.6|1707.4|400
1609336460000|2020-12-30 13:54:20|1707.8||1707.8||1707.8||1707.8||0
1609336470000|2020-12-30 13:54:30|1707.6|1707.4|1707.4|1707.2|1707.6|1707.4|1707.4|1707.2|1016
1609336480000|2020-12-30 13:54:40|1707.6|1707.4|1707.4|1706.8|1707.6|1707.4|1707.4|1706.8|299
1609336490000|2020-12-30 13:54:50|1707.6|1707|1707.6|1707.2|1707.6|1707.2|1707.6|1707|107
1609336510000|2020-12-30 13:55:10|1707.8|1707.4|1707.8|1707.4|1707.8|1707.6|1707.8|1707.4|165
1609336520000|2020-12-30 13:55:20|1707.6|1707.2|1707.6|1707.2|1707.6|1707.2|1707.6|1707.2|9
1609336530000|2020-12-30 13:55:30||1707.4||1707.4||1707.4||1707.4|0
1609336550000|2020-12-30 13:55:50|1707.8|1707.6|1707.8|1707.4|1707.8|1707.6|1707.8|1707.4|108
1609336560000|2020-12-30 13:56:00|1708|1707.6|1708.2|1708|1708.2|1708|1708|1707.6|462
1609336570000|2020-12-30 13:56:10||1707.8||1707.8||1708||1707.8|0
1609336580000|2020-12-30 13:56:20|1708|1708|1708|1707.8|1708|1708|1708|1707.8|505
1609336590000|2020-12-30 13:56:30|1708.2|1708|1708.4|1708.2|1708.4|1708.2|1708.2|1708|682
1609336600000|2020-12-30 13:56:40|1708.2|1708|1708.4|1708.2|1708.4|1708.2|1708.2|1708|216
1609336610000|2020-12-30 13:56:50|1708.6|1708.4|1708.8|1708.2|1708.8|1708.4|1708.6|1708.2|192
1609336620000|2020-12-30 13:57:00|1708.6|1708.4|1708.4|1708.2|1708.6|1708.4|1708.2|1707.8|447
1609336630000|2020-12-30 13:57:10|1708.6|1708.4|1708.8|1708.2|1708.8|1708.4|1708.4|1708|890
1609336640000|2020-12-30 13:57:20|1708.6|1708|1708.4|1708|1708.6|1708|1708.4|1708|7
1609336650000|2020-12-30 13:57:30|1708.2|1707.8|1708.2|1707.8|1708.2|1707.8|1708|1707.8|132
1609336660000|2020-12-30 13:57:40|1708||1708.2||1708.2||1708||724
1609336680000|2020-12-30 13:58:00|1708|1707.6|1707.4|1707.2|1708.2|1707.6|1707.4|1707.2|211
1609336690000|2020-12-30 13:58:10|1707.6||1707.6||1707.6||1707.4||0
1609336700000|2020-12-30 13:58:20|1707.4||1707.4||1707.4||1707.4||0
1609336740000|2020-12-30 13:59:00|1707.2|1707|1707.2|1706.8|1707.2|1707|1707.2|1706.6|141
1609336750000|2020-12-30 13:59:10|1707|1706.6|1706.4|1706|1707|1706.6|1706.4|1705.8|215
1609336760000|2020-12-30 13:59:20|1706.6|1706.2|1706.8|1706.4|1706.8|1706.6|1706.6|1706|400
1609336770000|2020-12-30 13:59:30|1706.6|1706.2|1706.8|1706.4|1706.8|1706.4|1706.2|1705.8|1864
1609336780000|2020-12-30 13:59:40|1706.6|1706.6|1707|1706.6|1707|1706.8|1706.6|1706.6|772
1609336790000|2020-12-30 13:59:50|1706.8|1706.4|1706.8|1706.4|1707|1706.4|1706.6|1706.4|138
1609336800000|2020-12-30 14:00:00|1707||1706.8||1707||1706.8||0
1609336810000|2020-12-30 14:00:10|1706.6|1706|1707|1706.6|1707|1706.8|1706.4|1706|74
1609336820000|2020-12-30 14:00:20|1707.2|1706.4|1707.6|1707.2|1707.6|1707.2|1707.2|1706.4|25
1609336830000|2020-12-30 14:00:30|1707.8|1707.4|1708.4|1708|1708.4|1708.2|1707.8|1707.2|573
1609336840000|2020-12-30 14:00:40|1708.6|1708.2|1708|1707.6|1708.6|1708.2|1708|1707.4|1928
1609336850000|2020-12-30 14:00:50|1708.2|1707.8|1708.4|1708|1708.6|1708|1708|1707.8|1600
1609336860000|2020-12-30 14:01:00|1708.2|1707.8|1708.2|1708|1708.2|1708|1707.8|1707.2|1471
1609336870000|2020-12-30 14:01:10|1708|1707.8|1708.2|1708|1708.2|1708|1708|1707.6|0
1609336880000|2020-12-30 14:01:20|1708.4|1707.6|1707.4|1707.2|1708.4|1707.6|1707.4|1706.8|657
1609336890000|2020-12-30 14:01:30|1707.6|1707|1707.8|1707.2|1707.8|1707.2|1707.6|1707|0
1609336910000|2020-12-30 14:01:50|1707.6||1707.6||1707.6||1707.6||0
1609336920000|2020-12-30 14:02:00|1707.4||1707.4||1707.4||1707.4||0
1609336930000|2020-12-30 14:02:10|1707.6|1707.4|1707.4|1706.8|1707.8|1707.4|1707.4|1706.8|57
1609336950000|2020-12-30 14:02:30|1707.2||1707.2||1707.2||1707.2||0
1609336960000|2020-12-30 14:02:40|1707.6|1707|1707.6|1707.2|1707.6|1707.2|1707.6|1706.8|31
1609336980000|2020-12-30 14:03:00|1707.4|1707|1707.4|1707.2|1707.6|1707.2|1707.4|1707|0
1609336990000|2020-12-30 14:03:10|1707.6||1707.6||1707.6||1707.4||0
1609337000000|2020-12-30 14:03:20|1707.4|1707|1707|1706.4|1707.4|1707|1707|1706.4|111
1609337010000|2020-12-30 14:03:30|1707.2|1706.6|1707.2|1706.8|1707.4|1707.2|1707.2|1706.4|411
1609337030000|2020-12-30 14:03:50|1707.4|1707|1707.4|1707|1707.4|1707.2|1707.4|1707|35
1609337040000|2020-12-30 14:04:00|1707.2|1707.2|1706.6|1706|1707.2|1707.2|1706.4|1706|403
1609337060000|2020-12-30 14:04:20|1706.4||1706.4||1706.6||1706.4||0
1609337070000|2020-12-30 14:04:30|1706.2|1705.8|1706.2|1705.6|1706.6|1706.2|1706|1705.6|872
1609337080000|2020-12-30 14:04:40|1706|1705.8|1706|1705.6|1706.2|1705.8|1706|1705.6|0
1609337120000|2020-12-30 14:05:20|1706.2|1705.8|1706.6|1706|1706.6|1706|1706.2|1705.8|0
1609337130000|2020-12-30 14:05:30|1706.4||1706.4||1706.4||1706.4||0
1609337150000|2020-12-30 14:05:50|1706.6||1706.6||1706.6||1706.6||0
1609337160000|2020-12-30 14:06:00||1706.2||1706.4||1706.4||1706.2|0
1609337170000|2020-12-30 14:06:10|||||||||30
1609337180000|2020-12-30 14:06:20|1706.4|1706.2|1706.4|1706|1706.6|1706.4|1706.4|1706|269
1609337190000|2020-12-30 14:06:30|||||||||312
1609337200000|2020-12-30 14:06:40|1706.6|1706.2|1706.6|1706|1706.8|1706.4|1706.6|1706|1841
1609337210000|2020-12-30 14:06:50|1706.8|1706.2|1706.4|1706|1706.8|1706.4|1706.4|1706|0
1609337250000|2020-12-30 14:07:30||1706.2||1706.2||1706.2||1706|0
1609337260000|2020-12-30 14:07:40|1706.6|1706|1706.8|1706.4|1706.8|1706.4|1706.6|1706|0
1609337280000|2020-12-30 14:08:00|1707|1706.6|1707.4|1706.8|1707.4|1706.8|1707|1706.6|102
1609337300000|2020-12-30 14:08:20|1707.6||1707.4||1707.6||1707.4||0
1609337310000|2020-12-30 14:08:30|1707.2|1706.6|1706.8|1706.4|1707.2|1706.6|1706.8|1706.4|1834
1609337320000|2020-12-30 14:08:40|1706.6|1706|1706.4|1706|1706.6|1706|1706.4|1706|269
1609337330000|2020-12-30 14:08:50|1706.6||1706.6||1706.6||1706.4||0
1609337340000|2020-12-30 14:09:00|1706.4||1706.4||1706.6||1706.4||438
1609337350000|2020-12-30 14:09:10|1706.6||1706.6||1706.6||1706.6||0
1609337360000|2020-12-30 14:09:20|1706.4||1706.4||1706.6||1706.4||0
1609337370000|2020-12-30 14:09:30|1706.6||1706.6||1706.6||1706.4||0
1609337400000|2020-12-30 14:10:00|||||||||1000
1609337410000|2020-12-30 14:10:10|1706.4||1706.4||1706.4||1706.4||0
1609337420000|2020-12-30 14:10:20|1706.6||1706.6||1706.6||1706.6||0
1609337440000|2020-12-30 14:10:40|1706.8|1706.4|1707.4|1706.8|1707.4|1706.8|1706.8|1706|548
1609337450000|2020-12-30 14:10:50|1707.6|1707|1707.6|1707.2|1707.8|1707.2|1707.4|1707|200
1609337470000|2020-12-30 14:11:10|1707.8|1707.4|1707.8|1707.6|1707.8|1707.6|1707.6|1707.2|164
1609337480000|2020-12-30 14:11:20|1708|1707.8|1708|1707.6|1708.2|1707.8|1707.6|1707.4|2608
1609337490000|2020-12-30 14:11:30|1708.2||1708||1708.2||1708||0
1609337500000|2020-12-30 14:11:40|1707.8|1707.4|1708|1707.2|1708|1707.4|1707.6|1707.2|696
1609337510000|2020-12-30 14:11:50|1707.8|1707.4|1707.6|1707.2|1707.8|1707.4|1707.6|1707.2|205
1609337520000|2020-12-30 14:12:00|1707.4||1707.6||1707.6||1707.4||37
1609337540000|2020-12-30 14:12:20|1707.8|1707.4|1708.2|1707.6|1708.2|1707.6|1707.8|1707.2|400
1609337560000|2020-12-30 14:12:40|1708||1708.2||1708.2||1708||0
1609337570000|2020-12-30 14:12:50|1708||1708.2||1708.2||1708||0
1609337580000|2020-12-30 14:13:00|1708||1708.2||1708.2||1707.8||0
1609337590000|2020-12-30 14:13:10|1708|1707.4|1707.8|1707.6|1708|1707.6|1707.8|1707.4|2
1609337610000|2020-12-30 14:13:30|1707.6|1707.4|1707.8|1707.4|1707.8|1707.4|1707.6|1707.4|205
1609337620000|2020-12-30 14:13:40|1707.6|1707.6|1707.6|1707.4|1707.6|1707.6|1707.6|1707.4|0
1609337630000|2020-12-30 14:13:50|1707.4|1707.2|1707.6|1707.2|1707.6|1707.2|1707.4|1707.2|268
1609337640000|2020-12-30 14:14:00|1707.8|1707.4|1707.8|1707.4|1707.8|1707.4|1707.8|1707.4|0
1609337650000|2020-12-30 14:14:10|1707.6|1707.2|1707.6|1707.2|1707.6|1707.2|1707.6|1707.2|16
1609337680000|2020-12-30 14:14:40|1707.4||1707.6||1707.6||1707.4||593
1609337700000|2020-12-30 14:15:00|1707.4|1707|1707.4|1707|1707.4|1707|1707.4|1706.8|228
1609337710000|2020-12-30 14:15:10||1707.2||1707.2||1707.2||1707|0
1609337730000|2020-12-30 14:15:30|1707.6|1707|1707.6|1707.4|1707.8|1707.6|1707.4|1707|418
1609337740000|2020-12-30 14:15:40|1707.4|1707.2|1707.4|1707.2|1707.4|1707.2|1707.4|1707|132
1609337760000|2020-12-30 14:16:00|1707.2|1707|1707.2|1706.8|1707.2|1707.2|1707.2|1706.8|715
1609337790000|2020-12-30 14:16:30|1707.4|1707|1707.8|1707.6|1708|1707.6|1707.4|1707|9
1609337810000|2020-12-30 14:16:50|1708|1707.8|1708.2|1708|1708.2|1708|1708|1707.8|1815
1609337820000|2020-12-30 14:17:00|1708.4|1708.2|1708.6|1708.2|1708.6|1708.2|1708.4|1708.2|80
1609337830000|2020-12-30 14:17:10|1708.4|1708|1708|1707.8|1708.4|1708|1708|1707.8|88
1609337840000|2020-12-30 14:17:20|1707.8|1707.6|1707.8|1707.4|1707.8|1707.6|1707.6|1707.2|609
1609337850000|2020-12-30 14:17:30|1707.6|1707.6|1707.4|1706.8|1707.6|1707.6|1707.4|1706.8|3
1609337870000|2020-12-30 14:17:50||1707||1707.2||1707.2||1707|0
1609337880000|2020-12-30 14:18:00|1707.6|1707.4|1708|1707.6|1708|1707.6|1707.6|1707.4|774
1609337890000|2020-12-30 14:18:10|1708.2|1707.8|1708.2|1707.8|1708.2|1708|1708.2|1707.8|13
1609337910000|2020-12-30 14:18:30|1708|1707.6|1708|1707.6|1708|1707.6|1708|1707.6|0
1609337920000|2020-12-30 14:18:40|1707.8||1708||1708||1707.8||122
1609337940000|2020-12-30 14:19:00|1707.8|1707.4|1707.8|1707.4|1708|1707.6|1707.6|1707.4|273
1609337950000|2020-12-30 14:19:10|1707.6||1707.6||1707.6||1707.6||0
1609337960000|2020-12-30 14:19:20|1707.8|1707.2|1707.6|1707.2|1707.8|1707.2|1707.4|1707|262
1609337970000|2020-12-30 14:19:30|1707.8|1707.4|1707.8|1707.6|1707.8|1707.6|1707.8|1707.4|0
1609337980000|2020-12-30 14:19:40|1707.6|1707.4|1707.8|1707.6|1707.8|1707.6|1707.6|1707.2|205
1609337990000|2020-12-30 14:19:50|1707.6|1707.4|1707.8|1707.4|1707.8|1707.4|1707.6|1707.4|0
1609338000000|2020-12-30 14:20:00|1707.6||1707.6||1707.6||1707.6||150
1609338020000|2020-12-30 14:20:20|1707.8|1707.6|1707.8|1707.6|1707.8|1707.6|1707.8|1707.6|0
1609338030000|2020-12-30 14:20:30|1707.6|1707.4|1707.6|1707.2|1707.8|1707.4|1707.4|1706.8|1984
1609338040000|2020-12-30 14:20:40||1707||1707.2||1707.2||1707|0
1609338050000|2020-12-30 14:20:50|1707.4|1707|1707.2|1706.8|1707.4|1707|1707.2|1706.8|1
1609338060000|2020-12-30 14:21:00||1707||1706.8||1707||1706.8|541
1609338070000|2020-12-30 14:21:10|1707|1706.6|1706.2|1706|1707.2|1706.6|1706.2|1705.8|2627
1609338080000|2020-12-30 14:21:20|1706.4|1705.8|1706.6|1706|1706.6|1706|1706.2|1705.6|1408
1609338090000|2020-12-30 14:21:30|1706.4|1705.8|1705.8|1705.6|1706.4|1705.8|1705.8|1705.6|255
1609338100000|2020-12-30 14:21:40|1705.6|1705.4|1705.8|1705.4|1705.8|1705.4|1705.6|1705.4|188
1609338120000|2020-12-30 14:22:00|1706|1705.6|1706.2|1705.6|1706.2|1705.8|1706|1705.6|399
1609338130000|2020-12-30 14:22:10|||||||||272
1609338140000|2020-12-30 14:22:20|1706.4|1705.8|1706.6|1706|1706.6|1706.2|1706.4|1705.8|364
1609338160000|2020-12-30 14:22:40|1706.4|1705.8|1706.2|1705.6|1706.4|1705.8|1706.2|1705.6|400
1609338170000|2020-12-30 14:22:50|1706.4|1705.8|1706.6|1706|1706.6|1706.2|1706.2|1705.8|425
1609338180000|2020-12-30 14:23:00|1706.4|1705.8|1706.4|1706|1706.4|1706|1706.2|1705.8|0
1609338190000|2020-12-30 14:23:10||1706.2||1706.2||1706.2||1706|0
1609338200000|2020-12-30 14:23:20|1706.2|1706|1706.4|1706|1706.4|1706.2|1706.2|1705.8|750
1609338210000|2020-12-30 14:23:30|1706.2||1706.2||1706.2||1706.2||0
1609338220000|2020-12-30 14:23:40|||||||||5
1609338230000|2020-12-30 14:23:50|1706|1705.8|1706|1705.6|1706.2|1705.8|1705.8|1705.4|1002
1609338240000|2020-12-30 14:24:00|1706.2|1705.8|1706.6|1706|1706.6|1706.2|1706.2|1705.6|360
1609338250000|2020-12-30 14:24:10||1706.2||1706||1706.2||1706|0
1609338260000|2020-12-30 14:24:20|1706.8|1706.2|1706.8|1706.4|1706.8|1706.4|1706.8|1706.2|1148
1609338270000|2020-12-30 14:24:30|1707|1706.6|1707.2|1707|1707.6|1707|1707|1706.6|1356
1609338280000|2020-12-30 14:24:40|1707.4|1707.2|1707.2|1707|1707.4|1707.2|1707.2|1707|400
1609338290000|2020-12-30 14:24:50|1707|1706.8|1706.4|1706|1707|1706.8|1706.4|1706|340
1609338350000|2020-12-30 14:25:50|1706.2|1705.8|1706.2|1705.8|1706.4|1706|1706|1705.8|1806
1609338360000|2020-12-30 14:26:00|1706.4|1706|1705.8|1705.6|1706.4|1706|1705.8|1705.6|314
1609338370000|2020-12-30 14:26:10|1706|1705.8|1706.4|1706|1706.6|1706.2|1706|1705.6|962
1609338380000|2020-12-30 14:26:20|1706.2|1705.8|1706|1705.6|1706.2|1705.8|1706|1705.6|1167
1609338390000|2020-12-30 14:26:30|1705.8||1705.8||1705.8||1705.8||0
1609338400000|2020-12-30 14:26:40|1705.6|1705.4|1705.8|1705.6|1705.8|1705.6|1705.6|1705.4|389
1609338410000|2020-12-30 14:26:50|1706||1705.8||1706||1705.8||29
1609338420000|2020-12-30 14:27:00|1705.6|1705.4|1705.8|1705.6|1705.8|1705.6|1705.6|1705.4|60
1609338430000|2020-12-30 14:27:10||1705.4||1705.6||1705.6||1705.4|0
1609338440000|2020-12-30 14:27:20|||||||||29
1609338450000|2020-12-30 14:27:30|1706||1705.8||1706||1705.8||99
1609338460000|2020-12-30 14:27:40|1705.6|1705.4|1706|1705.6|1706|1705.6|1705.6|1705.4|701
1609338470000|2020-12-30 14:27:50|1705.8|1705.4|1705.6|1705.4|1705.8|1705.6|1705.6|1705.4|155
1609338480000|2020-12-30 14:28:00|1705.8|1705.6|1705.8|1705.6|1706|1705.8|1705.8|1705.4|616
1609338490000|2020-12-30 14:28:10||1705.4||1705.4||1705.6||1705.4|324
1609338500000|2020-12-30 14:28:20||1705.6||1705.4||1705.6||1705.4|0
1609338510000|2020-12-30 14:28:30||1705.6||1705.6||1705.6||1705.6|0
1609338520000|2020-12-30 14:28:40||1705.4||1705.4||1705.4||1705.4|0
1609338530000|2020-12-30 14:28:50||1705.6||1705.6||1705.6||1705.6|0
1609338540000|2020-12-30 14:29:00|1705.6|1705.4|1705.8|1705.6|1705.8|1705.6|1705.6|1705.4|671
1609338550000|2020-12-30 14:29:10|1705.6|1705.4|1705.6|1705.4|1705.6|1705.6|1705.6|1705.4|0
1609338560000|2020-12-30 14:29:20|1705.8|1705.6|1705.6|1705.4|1705.8|1705.6|1705.6|1705.4|0
1609338570000|2020-12-30 14:29:30|1705.8||1705.8||1705.8||1705.6||0
1609338580000|2020-12-30 14:29:40|1705.6||1705.6||1705.6||1705.6||86
1609338590000|2020-12-30 14:29:50|1705.4|1705.2|1705.6|1705.4|1705.6|1705.4|1705.4|1705.2|1465
1609338600000|2020-12-30 14:30:00|1705.4|1705.2|1704.2|1703.8|1705.6|1705.2|1704|1703.6|2015
1609338610000|2020-12-30 14:30:10|1704|1703.6|1703.6|1703.2|1704|1703.8|1703.4|1703|145
1609338620000|2020-12-30 14:30:20|1703.8|1703.4|1704|1703.6|1704|1703.8|1703.8|1703.4|844
1609338630000|2020-12-30 14:30:30|1704.2|1703.8|1704.2|1704|1704.2|1704|1704.2|1703.6|139
1609338640000|2020-12-30 14:30:40|1704|1703.8|1704|1703.6|1704|1703.8|1704|1703.6|167
1609338650000|2020-12-30 14:30:50|1704.2|1704|1704|1703.8|1704.2|1704|1704|1703.6|545
1609338660000|2020-12-30 14:31:00|1704.2|1703.6|1703.8|1703.2|1704.2|1703.6|1703.6|1703.2|104
1609338670000|2020-12-30 14:31:10|1703.6|1703.4|1703.2|1702.8|1704|1703.4|1703.2|1702.6|148
1609338680000|2020-12-30 14:31:20|1703.4|1702.6|1703.6|1703|1703.6|1703|1703.4|1702.6|0
1609338690000|2020-12-30 14:31:30|1703.8|1703.2|1703.6|1703.2|1703.8|1703.4|1703.6|1703.2|13
1609338700000|2020-12-30 14:31:40|1703.4|1703|1703.4|1703.2|1703.4|1703.2|1703.2|1703|206
1609338710000|2020-12-30 14:31:50|1703.2|1703|1704|1703.6|1704|1703.6|1703.2|1703|2541
1609338720000|2020-12-30 14:32:00|1704.2|1703.8|1705|1704.4|1705.6|1705.4|1704|1703.8|1415
1609338730000|2020-12-30 14:32:10|1704.8|1704.6|1705|1704.8|1705.4|1705|1704.8|1704.4|733
1609338740000|2020-12-30 14:32:20||1704.6||1704.6||1704.8||1704.6|0
1609338750000|2020-12-30 14:32:30|1704.8|1704.4|1704.8|1704.6|1704.8|1704.6|1704.8|1704.2|10
1609338760000|2020-12-30 14:32:40|1705|1704.8|1705.2|1704.8|1705.2|1704.8|1705|1704.6|31
1609338770000|2020-12-30 14:32:50||1705||1704.8||1705||1704.8|0
1609338780000|2020-12-30 14:33:00|1705.4|1705|1706|1705.6|1706|1705.6|1705.4|1705|0
1609338790000|2020-12-30 14:33:10||1705.4||1705.4||1705.6||1705.4|0
1609338800000|2020-12-30 14:33:20|1705.8|1705.6|1706.4|1705.8|1706.4|1705.8|1705.6|1705.4|1594
1609338810000|2020-12-30 14:33:30|1706.2|1705.6|1705.6|1705.2|1706.2|1705.6|1705|1704.6|1598
1609338820000|2020-12-30 14:33:40|1705.8|1705.4|1705.2|1704.8|1706|1705.8|1705.2|1704.8|1020
1609338830000|2020-12-30 14:33:50|1705|1704.6|1705|1704.4|1705.2|1704.8|1704.8|1704.4|0
1609338840000|2020-12-30 14:34:00|1705.2|1704.6|1705.2|1704.8|1705.2|1705|1705.2|1704.6|30
1609338850000|2020-12-30 14:34:10|1705.4|1705|1705.4|1704.8|1705.4|1705.2|1705.2|1704.8|143
1609338860000|2020-12-30 14:34:20|1705.2|1704.6|1705.2|1704.8|1705.4|1704.8|1705.2|1704.6|0
1609338870000|2020-12-30 14:34:30|1705|1704.6|1705|1704.8|1705|1704.8|1704.8|1704.6|600
1609338880000|2020-12-30 14:34:40|1704.8|1704.6|1704.8|1704.4|1705|1704.8|1704.8|1704.4|1246
1609338890000|2020-12-30 14:34:50|1705|1704.6|1705.6|1705|1705.6|1705.2|1704.8|1704.4|564
1609338900000|2020-12-30 14:35:00|1705.4|1705.2|1705.2|1704.8|1705.4|1705.2|1705.2|1704.8|400
1609338910000|2020-12-30 14:35:10|1705|1705|1704.6|1704.4|1705.2|1705|1704.6|1704.4|1
1609338920000|2020-12-30 14:35:20|1704.8|1704.6|1705.2|1704.6|1705.4|1705|1704.8|1704.6|105
1609338930000|2020-12-30 14:35:30|1705||1705||1705||1705||400
1609338940000|2020-12-30 14:35:40|1704.8||1704.8||1704.8||1704.8||0
1609338950000|2020-12-30 14:35:50|1705|1704.4|1704.8|1704.6|1705|1704.6|1704.6|1704.4|361
1609338960000|2020-12-30 14:36:00|1705|1704.8|1705|1704.6|1705|1704.8|1704.8|1704.4|872
1609338970000|2020-12-30 14:36:10|1705.4|1704.8|1705.4|1705.2|1705.6|1705.4|1705.2|1704.8|1318
1609338980000|2020-12-30 14:36:20|1705.6|1705|1705|1704.6|1705.6|1705|1705|1704.6|597
1609338990000|2020-12-30 14:36:30|1705.2||1705.2||1705.2||1705||0
1609339000000|2020-12-30 14:36:40|1705.4|1704.8|1705.4|1705|1705.6|1705|1705.2|1704.8|400
1609339010000|2020-12-30 14:36:50|1705.6|1705.2|1705.6|1705.2|1705.6|1705.4|1705.4|1705.2|1984
1609339020000|2020-12-30 14:37:00|1705.4|1705|1705|1704.6|1705.4|1705|1705|1704.6|145
1609339030000|2020-12-30 14:37:10|||||||||11
1609339040000|2020-12-30 14:37:20|1704.8|1704.4|1705|1704.8|1705|1704.8|1704.8|1704.4|1
1609339050000|2020-12-30 14:37:30|||||||||200
1609339060000|2020-12-30 14:37:40|1704.8|1704.6|1704.8|1704.4|1704.8|1704.6|1704.4|1704|501
1609339070000|2020-12-30 14:37:50|1705|1704.6|1705|1704.8|1705|1704.8|1705|1704.6|0
1609339080000|2020-12-30 14:38:00|1705.2|1705|1706|1705.8|1706.4|1706|1705.2|1705|1871
1609339090000|2020-12-30 14:38:10|1706.2|1706|1706.4|1706|1706.4|1706|1706.2|1705.8|6
1609339100000|2020-12-30 14:38:20|1706.6|1706.2|1707|1706.6|1707.2|1706.8|1706.6|1706.2|1485
1609339110000|2020-12-30 14:38:30|1706.8|1706.4|1706.6|1706.2|1706.8|1706.4|1706.6|1706.2|124
1609339140000|2020-12-30 14:39:00|1706.4|1706|1706.6|1706|1706.6|1706.2|1706|1705.8|292
1609339150000|2020-12-30 14:39:10|1706.4|1705.8|1706.4|1706|1706.4|1706|1706.2|1705.8|0
1609339160000|2020-12-30 14:39:20|1706.6||1706.6||1706.6||1706.6||0
1609339170000|2020-12-30 14:39:30|1706.4|1706.4|1706.4|1706|1706.4|1706.4|1706.2|1706|2692
1609339180000|2020-12-30 14:39:40|1706.6|1706.2|1706.4|1706|1706.6|1706.4|1706.4|1706|525
1609339190000|2020-12-30 14:39:50|1706.6||1706.6||1706.6||1706.6||0
1609339200000|2020-12-30 14:40:00|1706.8|1706.2|1708|1707.6|1708|1707.6|1706.6|1706.2|1256
1609339210000|2020-12-30 14:40:10|1707.8|1707.4|1707.6|1707.4|1707.8|1707.4|1707.6|1707.4|620
1609339220000|2020-12-30 14:40:20|1707.4|1707.2|1707.6|1707.2|1707.6|1707.2|1707.4|1707|1234
1609339250000|2020-12-30 14:40:50|1707.8|1707.4|1707.6|1707.2|1707.8|1707.4|1707.6|1707.2|2770
1609339260000|2020-12-30 14:41:00|1707.8|1707.4|1707.6|1707.2|1707.8|1707.6|1707.4|1707|606
1609339270000|2020-12-30 14:41:10|1707.8|1707.4|1708|1707.6|1708|1707.8|1707.6|1707.2|2810
1609339280000|2020-12-30 14:41:20|1708.2|1707.8|1708.6|1708|1708.8|1708.2|1708.2|1707.6|1455
1609339290000|2020-12-30 14:41:30|1708.8|1708.2|1709.6|1709.2|1709.8|1709.2|1708.6|1708|2309
1609339300000|2020-12-30 14:41:40|1709.4|1709|1709.2|1708.8|1709.6|1709|1709|1708.4|288
1609339310000|2020-12-30 14:41:50|||||||||2
1609339320000|2020-12-30 14:42:00|1709|1708.4|1708.4|1707.4|1709|1708.6|1708.4|1707.4|1062
1609339330000|2020-12-30 14:42:10|1708.2|1707.6|1708.2|1707.6|1708.2|1707.6|1708|1707.4|995
1609339340000|2020-12-30 14:42:20|1708.4|1707.8|1708.4|1708|1708.4|1708|1708.2|1707.6|1222
1609339350000|2020-12-30 14:42:30|1708.2|1707.8|1708.2|1707.6|1708.2|1707.8|1708.2|1707.6|0
1609339360000|2020-12-30 14:42:40|1708|1707.4|1707.8|1707.4|1708|1707.6|1707.8|1707.4|0
1609339370000|2020-12-30 14:42:50|1708|1707.6|1708|1707.6|1708.2|1707.6|1708|1707.6|0
1609339390000|2020-12-30 14:43:10|1707.8|1707.8|1708|1707.8|1708|1707.8|1707.8|1707.8|400
1609339400000|2020-12-30 14:43:20|1708.2|1707.6|1708.4|1708.2|1708.4|1708.2|1708.2|1707.6|1566
1609339420000|2020-12-30 14:43:40|1708.2|1708|1708.2|1707.8|1708.4|1708.2|1708.2|1707.8|56
1609339430000|2020-12-30 14:43:50|1708|1707.6|1707.8|1707.4|1708|1707.6|1707.8|1707.4|45
1609339440000|2020-12-30 14:44:00|1708|1707.6|1708|1707.6|1708.2|1707.8|1707.8|1707.2|1192
1609339450000|2020-12-30 14:44:10|1707.8|1707.4|1707.8|1707.4|1707.8|1707.4|1707.8|1707.4|0
1609339460000|2020-12-30 14:44:20|||||||||13
1609339480000|2020-12-30 14:44:40||1707.6||1707.6||1707.6||1707.4|605
1609339490000|2020-12-30 14:44:50||1707.4||1707.4||1707.4||1707.4|400
1609339500000|2020-12-30 14:45:00|||||||||100
1609339510000|2020-12-30 14:45:10|1708|1707.6|1707.4|1707.2|1708|1707.6|1707.4|1707.2|148
1609339520000|2020-12-30 14:45:20|1707.2|1707|1706.8|1706.2|1707.4|1707|1706.6|1706.2|1032
1609339530000|2020-12-30 14:45:30|1707|1706.4|1706.8|1706.4|1707|1706.6|1706.8|1706.4|23
1609339540000|2020-12-30 14:45:40|1707|1706.6|1706.8|1706.4|1707|1706.6|1706.4|1706|2397
1609339550000|2020-12-30 14:45:50|1706.6|1706|1706.8|1706.6|1707|1706.8|1706.6|1706|551
1609339560000|2020-12-30 14:46:00|1707|1706.8|1707.4|1707.2|1707.6|1707.2|1706.8|1706.4|890
1609339570000|2020-12-30 14:46:10|1707.2|1707|1707|1706.8|1707.4|1707|1707|1706.6|1847
1609339580000|2020-12-30 14:46:20|1707.2|1706.6|1707.4|1707|1707.4|1707|1707.2|1706.6|122
1609339590000|2020-12-30 14:46:30|1707.6|1707.2|1708.2|1707.8|1708.2|1707.8|1707.6|1707.2|71
1609339600000|2020-12-30 14:46:40|1708.4|1708|1708.4|1708.2|1708.4|1708.2|1708.4|1708|205
1609339610000|2020-12-30 14:46:50|1708.2|1708|1709|1708.6|1709.2|1709|1708.2|1708|1173
1609339620000|2020-12-30 14:47:00|1708.8|1708.4|1709|1708.6|1709|1708.6|1708.6|1708.2|78
1609339630000|2020-12-30 14:47:10|1708.8|1708.4|1708.6|1708.2|1708.8|1708.4|1708.4|1708|343
1609339640000|2020-12-30 14:47:20|1708.4|1708|1708.2|1707.8|1708.4|1708|1708|1707.6|321
1609339650000|2020-12-30 14:47:30|1708|1707.6|1708.4|1708|1708.4|1708.2|1708|1707.6|800
1609339660000|2020-12-30 14:47:40|1708.2|1707.8|1708|1707.6|1708.2|1707.8|1707.8|1707.6|21
1609339670000|2020-12-30 14:47:50|1707.8|1707.4|1707.6|1707.4|1707.8|1707.4|1707.6|1707.4|261
1609339680000|2020-12-30 14:48:00|1707.8|1707.6|1708|1707.6|1708|1707.6|1707.8|1707.4|201
1609339690000|2020-12-30 14:48:10|1707.8|1707.4|1707.8|1707.4|1708|1707.6|1707.8|1707.4|205
1609339700000|2020-12-30 14:48:20|1707.6|1707|1707.4|1707|1707.6|1707|1707.4|1707|198
1609339710000|2020-12-30 14:48:30|1707.6|1707.2|1707.6|1707.2|1707.8|1707.4|1707.6|1707.2|338
1609339720000|2020-12-30 14:48:40|1707.8|1707.4|1707.4|1707.2|1707.8|1707.4|1707.4|1707.2|400
1609339730000|2020-12-30 14:48:50|1707.2|1707|1707.2|1706.8|1707.2|1707|1707.2|1706.6|110
1609339740000|2020-12-30 14:49:00|1707|1706.6|1706.4|1706|1707|1706.8|1706.2|1705.8|1703
1609339750000|2020-12-30 14:49:10|1706.2|1705.8|1706|1705.6|1706.4|1706|1706|1705.6|683
1609339760000|2020-12-30 14:49:20|1706.2|1705.8|1706|1705.6|1706.2|1705.8|1706|1705.6|104
1609339770000|2020-12-30 14:49:30|1706.2|1705.8|1706.4|1705.8|1706.4|1706|1706.2|1705.8|206
1609339780000|2020-12-30 14:49:40||1706||1706||1706||1706|74
1609339790000|2020-12-30 14:49:50|1706.6|1706.2|1707.2|1706.6|1707.2|1707|1706.4|1706|1614
1609339800000|2020-12-30 14:50:00||1706.8||1706.8||1706.8||1706.6|110
1609339810000|2020-12-30 14:50:10|1707|1706.6|1706.2|1705.8|1707|1706.6|1706.2|1705.8|669
1609339820000|2020-12-30 14:50:20|1706|1705.6|1705.6|1705.2|1706.2|1705.6|1705.6|1705|291
1609339830000|2020-12-30 14:50:30|1705.8|1705.4|1706|1705.6|1706.2|1706|1705.8|1705.4|23
1609339840000|2020-12-30 14:50:40|1705.8|1705.8|1705.8|1705.2|1705.8|1705.8|1705.8|1705.2|401
1609339850000|2020-12-30 14:50:50|1705.6||1705.6||1705.8||1705.6||0
1609339860000|2020-12-30 14:51:00|1705.8|1705.4|1706|1705.8|1706|1705.8|1705.8|1705.2|29
1609339870000|2020-12-30 14:51:10|||||||||234
1609339880000|2020-12-30 14:51:20|1706.2|1706|1706.6|1706.4|1706.6|1706.4|1706|1705.8|1881
1609339890000|2020-12-30 14:51:30|1706.8|1706.6|1706.4|1706|1706.8|1706.6|1706.2|1706|649
1609339900000|2020-12-30 14:51:40|1706.6|1706.2|1706.8|1706.2|1706.8|1706.4|1706.4|1706|400
1609339910000|2020-12-30 14:51:50|1706.6|1706.4|1706.8|1706.6|1706.8|1706.6|1706.6|1706.4|0
1609339920000|2020-12-30 14:52:00|1707|1706.8|1707.2|1706.8|1707.2|1707|1707|1706.8|733
1609339930000|2020-12-30 14:52:10|1707|1707|1707.8|1707.4|1707.8|1707.4|1707|1707|628
1609339950000|2020-12-30 14:52:30|1707.6|1707.2|1708|1707.6|1708.2|1707.8|1707.4|1707.2|981
1609339960000|2020-12-30 14:52:40|1707.8|1707.4|1707.6|1707.4|1708|1707.6|1707.6|1707.4|653
1609339970000|2020-12-30 14:52:50|1707.8|1707.6|1707.8|1707.6|1707.8|1707.6|1707.8|1707.4|841
1609339980000|2020-12-30 14:53:00|1708|1707.4|1708.8|1708.6|1708.8|1708.6|1708|1707.4|1256
1609339990000|2020-12-30 14:53:10|1709|1708.4|1708.6|1708.2|1709|1708.4|1708.4|1708.2|1047
1609340000000|2020-12-30 14:53:20|1708.4|1708.4|1708.6|1708.2|1708.6|1708.4|1708.4|1708.2|14
1609340010000|2020-12-30 14:53:30|1708.8|1708.4|1708.8|1708.6|1708.8|1708.6|1708.8|1708.4|238
1609340020000|2020-12-30 14:53:40|1709|1708.8|1709.2|1709|1709.2|1709|1708.8|1708.6|663
1609340030000|2020-12-30 14:53:50|1709|1708.8|1708.8|1708.6|1709|1708.8|1708.8|1708.6|211
1609340040000|2020-12-30 14:54:00|1709|1708.8|1709|1708.8|1709|1708.8|1709|1708.6|605
1609340050000|2020-12-30 14:54:10|1709.2|1708.6|1710|1709.6|1710|1709.6|1709.2|1708.6|833
1609340060000|2020-12-30 14:54:20|1709.8|1709.4|1709.6|1709.2|1709.8|1709.4|1709.4|1709|522
1609340070000|2020-12-30 14:54:30|1710|1709.4|1709.6|1709|1710|1709.6|1709.2|1708.6|1886
1609340080000|2020-12-30 14:54:40|1709.4|1709.4|1709.6|1709.4|1709.6|1709.4|1709.4|1709.4|0
1609340090000|2020-12-30 14:54:50|1709.4|1709.2|1709.4|1709|1709.6|1709.4|1709.4|1709|506
1609340100000|2020-12-30 14:55:00|1709.2|1709.2|1710|1709.6|1710|1709.6|1709.2|1709.2|1544
1609340110000|2020-12-30 14:55:10|1709.8|1709.8|1709.8|1709.6|1710|1709.8|1709.8|1709.2|99
1609340120000|2020-12-30 14:55:20||1709.4||1709.6||1709.6||1709.2|161
1609340130000|2020-12-30 14:55:30|1709.6|1709.4|1709|1708.6|1709.6|1709.4|1709|1708.4|1202
1609340140000|2020-12-30 14:55:40|1709.2|1708.8|1709|1708.6|1709.2|1709|1709|1708.6|129
1609340150000|2020-12-30 14:55:50|1708.8|1708.4|1708.6|1708.2|1708.8|1708.6|1708.6|1708|127
1609340160000|2020-12-30 14:56:00|1708.4|1708|1708.4|1708|1708.6|1708.2|1708.4|1708|0
1609340170000|2020-12-30 14:56:10|1708.6|1708.2|1707.8|1707.4|1708.6|1708.2|1707.8|1707.4|2437
1609340180000|2020-12-30 14:56:20|1707.6|1707.2|1707.6|1707.2|1707.6|1707.2|1707.4|1707|1122
1609340190000|2020-12-30 14:56:30|1707.8|1707.4|1708.2|1707.6|1708.4|1708|1707.8|1707.4|237
1609340200000|2020-12-30 14:56:40|1708|1707.2|1707.6|1707|1708|1707.4|1707.4|1707|2053
1609340210000|2020-12-30 14:56:50|1707.4|1706.8|1707.4|1707|1707.4|1707|1707.4|1706.8|6
1609340220000|2020-12-30 14:57:00|1707.2|1706.8|1707.2|1706.8|1707.2|1706.8|1707.2|1706.6|606
1609340230000|2020-12-30 14:57:10|1707||1707||1707||1707||0
1609340240000|2020-12-30 14:57:20|1706.8|1706.6|1707|1706.8|1707|1706.8|1706.8|1706.4|679
1609340250000|2020-12-30 14:57:30|1706.8|1706.6|1706.8|1706.4|1706.8|1706.6|1706.8|1706.4|1
1609340260000|2020-12-30 14:57:40|1707|1706.6|1707.6|1707.2|1708|1707.6|1707|1706.6|775
1609340270000|2020-12-30 14:57:50|1707.8|1707.4|1707.6|1707.4|1707.8|1707.4|1707.6|1707.4|0
1609340280000|2020-12-30 14:58:00|1707.8|1707.6|1707.8|1707.6|1707.8|1707.6|1707.8|1707.6|20
1609340290000|2020-12-30 14:58:10|1707.6|1707.4|1707.6|1707.2|1707.8|1707.4|1707.6|1707.2|1372
1609340310000|2020-12-30 14:58:30|||||||||103
1609340330000|2020-12-30 14:58:50|1707.4|1707.4|1707.4|1707.2|1707.4|1707.4|1707.4|1707.2|455
1609340340000|2020-12-30 14:59:00|1707.6|1707.4|1707.8|1707.4|1707.8|1707.6|1707.6|1707.4|290
1609340350000|2020-12-30 14:59:10|1708|1707.6|1708.4|1707.8|1708.6|1708|1708|1707.6|0
1609340360000|2020-12-30 14:59:20||1708||1707.8||1708||1707.8|0
1609340370000|2020-12-30 14:59:30|1708.6|1708|1708.4|1708.2|1708.6|1708.2|1708.4|1707.8|13
1609340380000|2020-12-30 14:59:40|1708.6|1708.4|1708.2|1707.8|1708.6|1708.4|1708|1707.8|842
1609340390000|2020-12-30 14:59:50|1708|1707.4|1707.8|1707.2|1708|1707.4|1707.6|1707|802
1609340400000|2020-12-30 15:00:00|1707.6|1706.8|1707.4|1706.8|1707.8|1706.8|1707.4|1706|400
1609340410000|2020-12-30 15:00:10|1707|1706.4|1707|1706.4|1707.4|1706.4|1706.6|1705.6|100
1609340420000|2020-12-30 15:00:20|1706.8|1706.2|1706.6|1706.2|1706.8|1706.4|1706.6|1706.2|0
1609340430000|2020-12-30 15:00:30|1706.8|1706.4|1706.6|1706.2|1706.8|1706.6|1706.2|1706|693
1609340440000|2020-12-30 15:00:40|1706.4|1706|1706.6|1706.2|1706.6|1706.2|1706.4|1706|0
1609340450000|2020-12-30 15:00:50|1706.8|1706.4|1706.6|1706.2|1706.8|1706.6|1706.6|1706.2|526
1609340460000|2020-12-30 15:01:00|1706.8|1706.4|1706.8|1706.6|1707.4|1706.8|1706.8|1706.4|1394
1609340470000|2020-12-30 15:01:10|1707|1706.4|1707.4|1707|1707.4|1707|1706.8|1706.4|26
1609340480000|2020-12-30 15:01:20|1707.6|1707.2|1707.6|1707.2|1708|1707.4|1707.6|1707|780
1609340500000|2020-12-30 15:01:40|1707.4|1707|1706.6|1706.2|1707.6|1707|1706.4|1706|4445
1609340510000|2020-12-30 15:01:50|1706.8|1706.4|1707.2|1706.8|1707.6|1707|1706.8|1706.4|268
1609340520000|2020-12-30 15:02:00|1707|1707|1706.6|1706.2|1707|1707|1706.6|1706.2|203
1609340530000|2020-12-30 15:02:10|1706.8|1706.4|1707|1706.6|1707.2|1706.6|1706.8|1706.4|0
1609340550000|2020-12-30 15:02:30|1706.8|1706.4|1707|1706.8|1707|1706.8|1706.6|1706.2|617
1609340560000|2020-12-30 15:02:40||1706.6||1706.6||1706.6||1706.6|64
1609340570000|2020-12-30 15:02:50|1707.2|1706.8|1707.6|1707|1707.6|1707.2|1707.2|1706.8|432
1609340580000|2020-12-30 15:03:00|1707.4|1706.8|1707.2|1707|1707.4|1707|1707.2|1706.8|252
1609340590000|2020-12-30 15:03:10|1707|1706.8|1707.2|1706.6|1707.4|1707|1706.8|1706.6|3988
1609340600000|2020-12-30 15:03:20|1707||1707.2||1707.2||1706.8||606
1609340620000|2020-12-30 15:03:40|1707||1707||1707.2||1707||0
1609340630000|2020-12-30 15:03:50|1706.8||1707||1707||1706.8||459
1609340640000|2020-12-30 15:04:00|1706.8||1707||1707||1706.8||1817
1609340650000|2020-12-30 15:04:10||1706.8||1706.6||1706.8||1706.6|460
1609340660000|2020-12-30 15:04:20|1706.8|1706.8|1707|1706.6|1707|1706.8|1706.6|1706.2|615
1609340680000|2020-12-30 15:04:40|1706.8||1706.8||1706.8||1706.8||0
1609340690000|2020-12-30 15:04:50|1706.6|1706.4|1707|1706.6|1707|1706.6|1706.6|1706.4|874
1609340700000|2020-12-30 15:05:00|1707.2|1706.8|1707.4|1707|1707.4|1707|1707.2|1706.8|4037
1609340710000|2020-12-30 15:05:10||1707.2||1707||1707.2||1707|0
1609340720000|2020-12-30 15:05:20|1707.6|1707.2|1707.8|1707.4|1707.8|1707.6|1707.6|1707.2|921
1609340730000|2020-12-30 15:05:30|1707.6|1707.6|1707.6|1707.4|1707.8|1707.6|1707.6|1707.4|3063
1609340750000|2020-12-30 15:05:50|1707.4|1707.2|1707.6|1707.4|1707.6|1707.4|1707.4|1707.2|29
1609340760000|2020-12-30 15:06:00|1707.8|1707.2|1707.6|1707.2|1707.8|1707.4|1707.4|1707.2|2690
1609340770000|2020-12-30 15:06:10|1707.4|1707.4|1707.4|1707.2|1707.6|1707.4|1707.4|1707.2|675
1609340780000|2020-12-30 15:06:20|1707.2|1707|1707.4|1707|1707.4|1707.2|1707|1706.6|1315
1609340790000|2020-12-30 15:06:30|1707.2|1706.8|1707.2|1706.8|1707.2|1707|1707|1706.6|4377
1609340800000|2020-12-30 15:06:40|1707.4|1707|1707.6|1707.2|1707.6|1707.4|1707.4|1707|4977
1609340810000|2020-12-30 15:06:50|1707.4|1707|1707.8|1707.4|1707.8|1707.6|1707.4|1707|2757
1609340820000|2020-12-30 15:07:00||1707.6||1707.6||1707.6||1707.4|1933
1609340830000|2020-12-30 15:07:10|1708|1707.8|1707.2|1707|1708|1707.8|1707.2|1707|1942
1609340860000|2020-12-30 15:07:40|1707.4|1707.2|1707.4|1707.2|1707.4|1707.2|1707.2|1707|357
1609340870000|2020-12-30 15:07:50|1707.6|1707|1707.6|1707.4|1707.6|1707.4|1707.6|1707|388
1609340880000|2020-12-30 15:08:00|1707.8|1707.6|1708|1707.8|1708.2|1708|1707.8|1707.4|775
1609340890000|2020-12-30 15:08:10|1707.8|1707.6|1707.6|1707.2|1708|1707.6|1707.6|1707|283
1609340910000|2020-12-30 15:08:30|1707.4|1707|1707.2|1706.8|1707.6|1707|1707.2|1706.6|315
1609340920000|2020-12-30 15:08:40|1707|1706.6|1706.4|1706|1707|1706.8|1706.4|1706|184
1609340940000|2020-12-30 15:09:00|1706.6|1706.2|1706.8|1706.2|1707.2|1706.8|1706.4|1706|402
1609340950000|2020-12-30 15:09:10|1706.6|1706|1706.4|1706|1706.6|1706|1706.4|1706|0
1609340960000|2020-12-30 15:09:20|1706.6|1706.2|1706.8|1706.2|1706.8|1706.2|1706.6|1706.2|356
1609340970000|2020-12-30 15:09:30|1707|1706.4|1706.8|1706.2|1707|1706.6|1706.8|1706.2|915
1609340980000|2020-12-30 15:09:40|1707|1706.4|1706.4|1706.2|1707|1706.6|1706.4|1706.2|259
1609340990000|2020-12-30 15:09:50|1706.2|1706|1706|1705.8|1706.4|1706|1706|1705.8|943
1609341000000|2020-12-30 15:10:00|1706.2||1706.2||1706.2||1706||0
1609341010000|2020-12-30 15:10:10|1706||1706.2||1706.2||1706||0
1609341020000|2020-12-30 15:10:20|1706.4|1706|1706.4|1705.8|1706.4|1706|1706.4|1705.8|462
1609341030000|2020-12-30 15:10:30|1706.2|1705.6|1706.4|1706|1706.6|1706|1705.4|1705|6585
1609341040000|2020-12-30 15:10:40|1706.2|1705.8|1706.4|1706.2|1706.4|1706.2|1706.2|1705.8|22
1609341050000|2020-12-30 15:10:50|1706.2|1706|1706.2|1705.6|1706.4|1706|1706|1705.4|691
1609341060000|2020-12-30 15:11:00|1706|1705.4|1705.4|1705|1706.2|1705.8|1705.4|1705|1333
1609341070000|2020-12-30 15:11:10|1705.6|1705.2|1705.6|1705.2|1705.6|1705.2|1705.4|1705|0
1609341080000|2020-12-30 15:11:20|1705.4||1705.6||1705.6||1705.4||0
1609341100000|2020-12-30 15:11:40|1705.4|1705|1705.4|1705|1705.6|1705|1705.2|1705|251
1609341110000|2020-12-30 15:11:50|1705.6|1705.2|1705.6|1705.2|1705.6|1705.4|1705.4|1705|1480
1609341120000|2020-12-30 15:12:00|1705.4|1705.4|1705.4|1705|1705.4|1705.4|1705.4|1705|598
1609341130000|2020-12-30 15:12:10|1705.6|1705.2|1705.4|1705|1705.6|1705.2|1705.4|1705|0
1609341150000|2020-12-30 15:12:30|1705.2|1705.2|1705.2|1704.8|1705.2|1705.2|1705|1704.8|1115
1609341160000|2020-12-30 15:12:40|1705|1704.6|1704.4|1704|1705|1704.6|1704.4|1704|340
1609341170000|2020-12-30 15:12:50||1704.2||1704.2||1704.2||1704.2|0
1609341180000|2020-12-30 15:13:00|1704.6|1704.4|1704.8|1704.6|1705|1704.6|1704.6|1704.4|717
1609341190000|2020-12-30 15:13:10|1704.6|1704.4|1704.6|1704.2|1704.8|1704.6|1704.6|1704.2|51
1609341200000|2020-12-30 15:13:20|1704.8|1704.4|1704.6|1704.2|1704.8|1704.6|1704.6|1704.2|308
1609341210000|2020-12-30 15:13:30|1704.8|1704.4|1704.8|1704.6|1704.8|1704.6|1704.6|1704.2|0
1609341220000|2020-12-30 15:13:40|1704.6|1704.4|1704.6|1704|1704.8|1704.6|1704.4|1704|16
1609341230000|2020-12-30 15:13:50|1704.4|1704.2|1704.6|1704.2|1704.6|1704.2|1704.2|1704|502
1609341240000|2020-12-30 15:14:00|1704.8|1704.4|1704.4|1704|1705|1704.8|1704.4|1704|750
1609341260000|2020-12-30 15:14:20|1704.6|1704.2|1704.4|1704.2|1704.6|1704.4|1704.4|1704.2|213
1609341270000|2020-12-30 15:14:30|1704.6|1704|1704.2|1704|1704.6|1704|1704.2|1704|1704
1609341280000|2020-12-30 15:14:40|1704.4|1704.2|1704.6|1704.2|1704.6|1704.2|1704.4|1704|1383
1609341290000|2020-12-30 15:14:50|1704.4|1704|1704.4|1704.2|1704.6|1704.2|1704.4|1704|600
1609341300000|2020-12-30 15:15:00|1704.2|1704|1704.4|1704|1704.4|1704|1704.2|1704|100
1609341310000|2020-12-30 15:15:10|1704.2|1703.8|1704|1703.6|1704.2|1704|1703.8|1703.6|445
1609341320000|2020-12-30 15:15:20|1703.8|1703.4|1703.6|1703.2|1703.8|1703.6|1703.6|1703|0
1609341330000|2020-12-30 15:15:30|1704|1703.4|1704|1703.6|1704|1703.8|1704|1703.4|1
1609341340000|2020-12-30 15:15:40|1703.8|1703.4|1704|1703.6|1704.4|1704|1703.8|1703.4|16
1609341350000|2020-12-30 15:15:50|1704.2|1703.8|1704.4|1704|1704.4|1704|1704|1703.6|369
1609341360000|2020-12-30 15:16:00|1704.6|1704.2|1705.2|1704.8|1705.4|1705|1704.4|1704.2|180
1609341370000|2020-12-30 15:16:10|1705.4|1705|1705.2|1704.8|1705.4|1705|1705.2|1704.8|171
1609341380000|2020-12-30 15:16:20|1705.4|1705|1705.4|1705|1705.6|1705|1705.2|1704.8|0
1609341390000|2020-12-30 15:16:30|1705.6|1705.2|1705.8|1705.6|1705.8|1705.6|1705.6|1705.2|0
1609341400000|2020-12-30 15:16:40|1706|1705.8|1705.6|1705|1706.2|1706|1705.6|1705|1445
1609341410000|2020-12-30 15:16:50|1705.4||1705.4||1705.4||1705.4||0
1609341420000|2020-12-30 15:17:00|1705.6|1705.4|1706.2|1705.8|1706.2|1705.8|1705.6|1705|589
1609341440000|2020-12-30 15:17:20|1706|1706|1706.2|1705.8|1706.6|1706.2|1706|1705.8|1224
1609341450000|2020-12-30 15:17:30|1706.4|1706|1706.4|1706|1706.4|1706|1706.2|1705.8|186
1609341460000|2020-12-30 15:17:40|1706.2|1705.8|1706|1705.8|1706.4|1706|1706|1705.8|206
1609341470000|2020-12-30 15:17:50|1706.2|1706|1705.8|1705.4|1706.4|1706|1705.6|1705.4|1615
1609341480000|2020-12-30 15:18:00|1706|1705.6|1706.2|1705.8|1706.2|1705.8|1706|1705.4|206
1609341490000|2020-12-30 15:18:10|1706|1705.6|1706.2|1705.8|1706.2|1705.8|1705.8|1705.4|500
1609341500000|2020-12-30 15:18:20|1706|1705.6|1706.2|1706|1706.2|1706|1706|1705.6|0
1609341510000|2020-12-30 15:18:30|1706|1705.8|1706|1705.4|1706.2|1705.8|1706|1705.4|1
1609341520000|2020-12-30 15:18:40|1706.2|1705.6|1706.2|1705.8|1706.2|1705.8|1706.2|1705.6|0
1609341530000|2020-12-30 15:18:50|1706|1705.6|1706.2|1705.8|1706.2|1705.8|1706|1705.6|0
1609341540000|2020-12-30 15:19:00|1706|1705.6|1706|1705.6|1706.2|1705.8|1706|1705.4|0
1609341550000|2020-12-30 15:19:10|1705.8|1705.4|1705.8|1705.4|1705.8|1705.4|1705.6|1705.2|1
1609341570000|2020-12-30 15:19:30|1706|1705.6|1706.4|1705.8|1706.4|1706|1706|1705.4|3801
1609341580000|2020-12-30 15:19:40|1706.2||1706.2||1706.2||1706.2||0
1609341600000|2020-12-30 15:20:00|1706|1705.6|1706|1705.6|1706|1705.8|1705.8|1705.6|142
1609341610000|2020-12-30 15:20:10|1706.2|1705.8|1706.2|1706|1706.6|1706|1706.2|1705.8|799
1609341620000|2020-12-30 15:20:20||1705.8||1706||1706||1705.8|0
1609341640000|2020-12-30 15:20:40|1706.4|1706.2|1706.8|1706.2|1707|1706.6|1706.4|1706.2|414
1609341660000|2020-12-30 15:21:00|1706.6|1706.4|1706.4|1706|1706.6|1706.4|1706.2|1706|142
1609341670000|2020-12-30 15:21:10|1706.2|1706.2|1706.2|1706|1706.2|1706.2|1706.2|1706|20
1609341680000|2020-12-30 15:21:20|1706.4|1706.2|1706.4|1706.2|1706.4|1706.2|1706.2|1706|1062
1609341690000|2020-12-30 15:21:30|1706.6|1706.4|1706.8|1706.4|1706.8|1706.4|1706.6|1706.4|313
1609341720000|2020-12-30 15:22:00|1706.6|1706.2|1707|1706.8|1707|1706.8|1706.6|1706.2|45
1609341750000|2020-12-30 15:22:30|1707.2|1707|1707.4|1707.2|1707.6|1707.4|1707.2|1706.8|1060
1609341760000|2020-12-30 15:22:40|||||||||97
1609341770000|2020-12-30 15:22:50|1707.6|1707.4|1707.6|1707.4|1707.6|1707.4|1707.6|1707.4|109
1609341780000|2020-12-30 15:23:00||1707.2||1707.2||1707.2||1707.2|0
1609341800000|2020-12-30 15:23:20|1707.4|1707.4|1707.2|1706.8|1707.6|1707.4|1707|1706.6|5787
1609341810000|2020-12-30 15:23:30|1707.6|1707|1707.6|1707.2|1708.2|1707.8|1707.4|1707|777
1609341820000|2020-12-30 15:23:40|1707.8||1707.6||1707.8||1707.6||75
1609341840000|2020-12-30 15:24:00|1708|1707.4|1708.2|1707.8|1708.4|1707.8|1707.6|1707.4|2801
1609341850000|2020-12-30 15:24:10|1707.8|1707.6|1707.8|1707.4|1707.8|1707.6|1707.8|1707.4|498
1609341860000|2020-12-30 15:24:20|1707.6||1707.6||1707.6||1707.6||35
1609341870000|2020-12-30 15:24:30|1707.4|1707.2|1707.4|1706.8|1707.4|1707.2|1707.2|1706.8|466
1609341880000|2020-12-30 15:24:40|1707.8|1707|1707.6|1707.2|1707.8|1707.4|1707.4|1706.8|574
1609341890000|2020-12-30 15:24:50|1707.8|1707.4|1707.6|1707.2|1707.8|1707.4|1707.4|1707.2|1098
1609341900000|2020-12-30 15:25:00|1707.4|1707.4|1707|1706.6|1707.6|1707.4|1707|1706.6|349
1609341910000|2020-12-30 15:25:10|1706.8|1706.8|1707|1706.6|1707|1706.8|1706.8|1706.6|0
1609341930000|2020-12-30 15:25:30|1707.2|1706.8|1706.8|1706.6|1707.2|1707|1706.8|1706.6|1104
1609341940000|2020-12-30 15:25:40|1707|1706.8|1707|1706.6|1707|1706.8|1707|1706.6|90
1609341950000|2020-12-30 15:25:50|1706.8|1706.8|1706.8|1706.4|1707|1706.8|1706.6|1706.2|328
1609341960000|2020-12-30 15:26:00|1707.2|1706.6|1706.8|1706.4|1707.4|1707|1706.6|1706.2|7257
1609341970000|2020-12-30 15:26:10||1706.6||1706.6||1706.6||1706.4|0
1609341980000|2020-12-30 15:26:20|1706.6|1706.4|1706.8|1706.4|1706.8|1706.6|1706.6|1706.4|0
1609341990000|2020-12-30 15:26:30|1707|1706.6|1707|1706.8|1707|1706.8|1707|1706.6|44
1609342000000|2020-12-30 15:26:40|1707.2|1707|1707|1706.6|1707.6|1707.4|1707|1706.6|940
1609342010000|2020-12-30 15:26:50|1706.8|1706.4|1706.6|1706.4|1706.8|1706.4|1706.4|1706.2|3023
1609342020000|2020-12-30 15:27:00|1706.8|1706.2|1707.4|1706.8|1707.4|1707|1706.8|1706.2|2104
1609342030000|2020-12-30 15:27:10|1707.2|1706.6|1707|1706.6|1707.2|1706.6|1707|1706.6|700
1609342040000|2020-12-30 15:27:20|1706.8|1706.4|1706.6|1706.4|1706.8|1706.6|1706.6|1706.2|521
1609342050000|2020-12-30 15:27:30|1706.4|1706.2|1706.2|1705.8|1706.4|1706.2|1706|1705.4|4442
1609342060000|2020-12-30 15:27:40|1706.4|1706|1706.2|1706|1706.4|1706|1706.2|1706|0
1609342070000|2020-12-30 15:27:50|1706.4|1705.8|1705.8|1705.4|1706.4|1705.8|1705.8|1705.4|433
1609342080000|2020-12-30 15:28:00|1706|1705.6|1706|1705.8|1706|1705.8|1706|1705.6|300
1609342090000|2020-12-30 15:28:10||1705.6||1705.6||1705.8||1705.4|0
1609342100000|2020-12-30 15:28:20||1705.8||1705.8||1705.8||1705.8|0
1609342110000|2020-12-30 15:28:30|1705.8|1705.6|1706|1705.6|1706|1705.6|1705.8|1705.4|400
1609342120000|2020-12-30 15:28:40||1705.8||1705.8||1705.8||1705.8|0
1609342130000|2020-12-30 15:28:50|1705.8|1705.6|1706|1705.6|1706|1705.8|1705.8|1705.6|2915
1609342140000|2020-12-30 15:29:00|1705.8|1705.8|1705.8|1705.4|1705.8|1705.8|1705.6|1705.4|424
1609342150000|2020-12-30 15:29:10|1705.6|1705.2|1705.6|1705.2|1705.6|1705.2|1705.4|1705.2|374
1609342160000|2020-12-30 15:29:20|1705.4|1705.4|1705.6|1705.4|1705.6|1705.4|1705.4|1705.4|0
1609342170000|2020-12-30 15:29:30|||||||||29
1609342180000|2020-12-30 15:29:40|1705.4|1705.2|1705.4|1704.8|1705.4|1705.2|1705.2|1704.6|600
1609342190000|2020-12-30 15:29:50||1705||1705.2||1705.2||1705|0
1609342200000|2020-12-30 15:30:00|1705.2|1705|1705.4|1704.8|1705.4|1705.2|1705.2|1704.8|8
1609342210000|2020-12-30 15:30:10|1705.2|1705|1705.2|1704.8|1705.4|1705.2|1705.2|1704.8|269
1609342220000|2020-12-30 15:30:20|1705.4|1705|1705.2|1705|1705.4|1705.2|1705.2|1705|2439
1609342230000|2020-12-30 15:30:30|1705.4|1705.2|1705.4|1705.2|1705.4|1705.2|1705.2|1705|1585
1609342240000|2020-12-30 15:30:40|1705.6|1705.4|1705.4|1705.2|1705.6|1705.4|1705.4|1705.2|1602
1609342260000|2020-12-30 15:31:00|1705.6|1705.4|1707.2|1706.8|1707.2|1707|1705.6|1705.4|2099
1609342270000|2020-12-30 15:31:10|1707|1706.6|1706.6|1706.4|1707|1706.6|1706.6|1706.4|166
1609342280000|2020-12-30 15:31:20|1706.4|1706.2|1706.4|1705.8|1706.4|1706.2|1705.8|1705.4|3250
1609342290000|2020-12-30 15:31:30|1706.6|1706|1706.6|1706.4|1706.8|1706.4|1706.6|1706|6
1609342300000|2020-12-30 15:31:40|1706.4|1706.2|1706.6|1706.2|1706.6|1706.2|1706.4|1706.2|80
1609342310000|2020-12-30 15:31:50|1706.4|1705.8|1706.4|1706|1706.4|1706|1706.4|1705.8|175
1609342320000|2020-12-30 15:32:00|1706.2|1705.8|1706.2|1706|1706.2|1706|1706|1705.6|206
1609342330000|2020-12-30 15:32:10|1706|1705.8|1706|1705.6|1706.2|1706|1706|1705.6|1
1609342340000|2020-12-30 15:32:20|1706.2|1705.8|1706.2|1705.8|1706.2|1706|1706|1705.6|1000
1609342350000|2020-12-30 15:32:30|1706.4|1706|1706.2|1706|1706.4|1706.2|1706.2|1706|2829
1609342360000|2020-12-30 15:32:40|1706|1705.8|1706.2|1705.6|1706.2|1705.8|1706|1705.6|338
1609342370000|2020-12-30 15:32:50|1706||1706||1706||1706||200
1609342380000|2020-12-30 15:33:00|1705.8|1705.4|1705.2|1704.8|1706|1705.4|1705.2|1704.6|490
1609342400000|2020-12-30 15:33:20|1705.4|1705|1706|1705.6|1706|1705.6|1705.4|1705|1450
1609342410000|2020-12-30 15:33:30|1705.8|1705.4|1705.2|1704.8|1705.8|1705.4|1705.2|1704.8|289
1609342420000|2020-12-30 15:33:40|1705|1705|1705|1704.8|1705.2|1705|1705|1704.8|1318
1609342430000|2020-12-30 15:33:50|1705.2||1705.2||1705.2||1705||0
1609342440000|2020-12-30 15:34:00|1705||1705||1705.2||1705||0
1609342460000|2020-12-30 15:34:20|1704.8|1704.6|1705|1704.4|1705|1704.8|1704.8|1704.4|207
1609342470000|2020-12-30 15:34:30|1704.8||1704.6||1704.8||1704.6||5
1609342480000|2020-12-30 15:34:40|1704.8|1704.6|1705|1704.6|1705|1704.6|1704.8|1704.6|128
1609342490000|2020-12-30 15:34:50|1704.8|1704.4|1704.4|1704.2|1705|1704.6|1704.4|1704.2|568
1609342500000|2020-12-30 15:35:00|1704.2|1704|1704.2|1703.8|1704.2|1704|1704.2|1703.6|468
1609342510000|2020-12-30 15:35:10|1704|1703.6|1703.2|1703|1704|1703.6|1703.2|1703|1474
1609342520000|2020-12-30 15:35:20|1703|1702.6|1703|1702.4|1703|1702.6|1702.6|1702.2|889
1609342530000|2020-12-30 15:35:30|1702.8||1702.8||1702.8||1702.8||0
1609342540000|2020-12-30 15:35:40|1702.6|1702.2|1702.4|1702.2|1702.6|1702.2|1702.4|1702|400
1609342550000|2020-12-30 15:35:50|1702.6|1702.4|1702.8|1702.4|1703|1702.6|1702.6|1702.2|4572
1609342560000|2020-12-30 15:36:00||1702.2||1702.6||1702.6||1702.2|534
1609342570000|2020-12-30 15:36:10|1702.6|1702.4|1702.4|1702|1702.6|1702.4|1702.4|1702|1266
1609342580000|2020-12-30 15:36:20|1702.2|1701.8|1702.6|1702.2|1702.6|1702.2|1702.2|1701.8|1322
1609342590000|2020-12-30 15:36:30|1702.4|1702|1702.4|1702|1702.6|1702.2|1702.4|1702|401
1609342600000|2020-12-30 15:36:40|1702.2|1702.2|1702.4|1702|1702.4|1702.2|1702|1701.8|614
1609342610000|2020-12-30 15:36:50|1702.2|1701.8|1702|1701.8|1702.2|1702|1702|1701.6|2271
1609342630000|2020-12-30 15:37:10|1702.2|1702|1702.2|1701.8|1702.2|1702|1702|1701.8|407
1609342640000|2020-12-30 15:37:20|1702|1701.6|1701.6|1701.2|1702.2|1701.6|1701.6|1701|653
1609342650000|2020-12-30 15:37:30|1701.8|1701.4|1701.6|1701.4|1701.8|1701.6|1701.4|1701.2|968
1609342660000|2020-12-30 15:37:40||1701.2||1701.4||1701.4||1701.2|400
1609342670000|2020-12-30 15:37:50|1701.8|1701.2|1701.6|1701.4|1701.8|1701.4|1701.4|1701.2|2429
1609342680000|2020-12-30 15:38:00|1701.4|1701.2|1701.2|1701|1701.6|1701.2|1701.2|1701|1349
1609342690000|2020-12-30 15:38:10|1701.4|1701.2|1701.2|1701|1701.4|1701.2|1701.2|1701|2258
1609342700000|2020-12-30 15:38:20|1701.4|1701.2|1701.4|1701.2|1701.6|1701.4|1701.4|1701.2|405
1609342710000|2020-12-30 15:38:30|1701.6|1701.4|1701.6|1701.2|1701.6|1701.4|1701.4|1701|326
1609342720000|2020-12-30 15:38:40|1701.4|1701|1701.8|1701.6|1702|1701.6|1701.4|1701|985
1609342730000|2020-12-30 15:38:50|1701.6|1701.4|1701.6|1701.2|1701.6|1701.4|1701.6|1701.2|5
1609342740000|2020-12-30 15:39:00|1701.4|1701.4|1701.8|1701.6|1701.8|1701.6|1701.4|1701.2|35
1609342750000|2020-12-30 15:39:10|1701.6|1701.4|1701.8|1701.6|1702.2|1701.8|1701.6|1701.4|2956
1609342760000|2020-12-30 15:39:20|1701.6|1701.4|1701.6|1701.2|1701.6|1701.4|1701.4|1701.2|353
1609342770000|2020-12-30 15:39:30|1701.4|1701|1701.2|1701|1701.4|1701|1701.2|1701|232
1609342780000|2020-12-30 15:39:40|1701.4|1700.8|1701.2|1700.8|1701.6|1701|1701.2|1700.8|1708
1609342790000|2020-12-30 15:39:50|1701.4|1701|1701.4|1701.2|1701.4|1701.2|1701.2|1700.8|1230
1609342800000|2020-12-30 15:40:00|1701.2|1701|1701.4|1701.2|1701.4|1701.2|1701.2|1700.8|5
1609342810000|2020-12-30 15:40:10|1701.6|1701|1701.4|1701.2|1701.6|1701.4|1701.4|1701|1171
1609342820000|2020-12-30 15:40:20|1701.6|1701.4|1701.6|1701.4|1701.6|1701.4|1701.4|1701.2|145
1609342830000|2020-12-30 15:40:30|1701.4|1701.2|1701.6|1701.2|1701.6|1701.2|1701.4|1701.2|6
1609342840000|2020-12-30 15:40:40|1701.8|1701.4|1702|1701.6|1702|1701.6|1701.8|1701.4|365
1609342850000|2020-12-30 15:40:50|1702.2|1701.8|1702.4|1702|1702.4|1702|1702|1701.8|516
1609342860000|2020-12-30 15:41:00|1702.6|1702.2|1703.6|1703|1703.6|1703.2|1702.6|1702.2|1146
1609342870000|2020-12-30 15:41:10||1703.2||1703.2||1703.2||1703.2|0
1609342880000|2020-12-30 15:41:20|1703.4|1703|1702.8|1702.4|1703.4|1703|1702.8|1702.4|271
1609342890000|2020-12-30 15:41:30|1703|1702.6|1703.2|1703|1703.4|1703|1703|1702.6|0
1609342900000|2020-12-30 15:41:40|1703|1702.8|1703.2|1703|1703.2|1703|1703|1702.4|1
1609342910000|2020-12-30 15:41:50|1703|1702.8|1703|1702.8|1703|1702.8|1702.8|1702.4|296
1609342920000|2020-12-30 15:42:00|1703.2||1703||1703.2||1703||400
1609342930000|2020-12-30 15:42:10|1703.2|1703|1704.2|1703.8|1704.2|1703.8|1703.2|1703|2582
1609342940000|2020-12-30 15:42:20|1704|1703.6|1703.4|1703|1704|1703.8|1703.4|1703|466
1609342950000|2020-12-30 15:42:30|1703.2|1703.2|1703.6|1703|1703.6|1703.2|1703.2|1703|585
1609342960000|2020-12-30 15:42:40|1703.4|1702.8|1703.4|1703|1703.6|1703|1703.2|1702.8|383
1609342970000|2020-12-30 15:42:50|1703.2|1702.8|1703.4|1703.2|1703.4|1703.2|1703|1702.8|3392
1609342980000|2020-12-30 15:43:00|1703.6|1703.4|1704.2|1704|1704.2|1704|1703.4|1703.2|297
1609342990000|2020-12-30 15:43:10|1704|1703.8|1704.2|1703.8|1704.2|1703.8|1704|1703.6|448
1609343000000|2020-12-30 15:43:20|1704|1703.6|1704|1703.6|1704|1703.6|1704|1703.6|0
1609343010000|2020-12-30 15:43:30|1703.8|1703.8|1704.2|1704|1704.2|1704|1703.8|1703.8|7
1609343020000|2020-12-30 15:43:40|1704|1703.8|1704|1703.6|1704|1703.8|1704|1703.6|1
1609343030000|2020-12-30 15:43:50|1703.8|1703.4|1703.8|1703.4|1703.8|1703.4|1703.6|1703.2|125
1609343040000|2020-12-30 15:44:00|1703.6|1703.6|1703.6|1703.4|1703.8|1703.6|1703.6|1703.2|471
1609343050000|2020-12-30 15:44:10|1703.4|1703.2|1703.4|1703|1703.4|1703.2|1703.2|1702.8|332
1609343060000|2020-12-30 15:44:20||1703.2||1703.2||1703.2||1703.2|0
1609343070000|2020-12-30 15:44:30|1703.6|1703.4|1703.6|1703.4|1703.6|1703.4|1703.6|1703.2|1
1609343080000|2020-12-30 15:44:40|1703.4|1703.2|1703.2|1702.8|1703.4|1703.2|1703.2|1702.6|1041
1609343090000|2020-12-30 15:44:50|1703.4|1703|1703.2|1702.8|1703.4|1703|1703.2|1702.8|0
1609343100000|2020-12-30 15:45:00|1703|1702.6|1703.2|1702.8|1703.4|1702.8|1703|1702.6|0
1609343110000|2020-12-30 15:45:10|1703|1702.6|1702.8|1702.6|1703|1702.8|1702.8|1702.4|0
1609343120000|2020-12-30 15:45:20|1702.6|1702.4|1702.4|1702|1702.6|1702.4|1702|1701.8|1023
1609343130000|2020-12-30 15:45:30|1702.2|1702.2|1702.2|1701.8|1702.4|1702.2|1702|1701.8|3388
1609343140000|2020-12-30 15:45:40|1702||1702||1702||1702||285
1609343150000|2020-12-30 15:45:50|1702.2|1702|1702.2|1702|1702.2|1702|1702|1701.8|408
1609343160000|2020-12-30 15:46:00|1702.4|1702.2|1702|1701.8|1702.6|1702.2|1702|1701.8|2580
1609343170000|2020-12-30 15:46:10|1701.8|1701.6|1701.8|1701.4|1702|1701.6|1701.6|1701.2|130
1609343180000|2020-12-30 15:46:20|1701.6|1701.2|1701.6|1701.2|1701.6|1701.2|1701.4|1701.2|69
1609343190000|2020-12-30 15:46:30|1701.8|1701.4|1701.8|1701.6|1701.8|1701.6|1701.8|1701.4|7
1609343200000|2020-12-30 15:46:40|1701.6|1701.4|1701.6|1701|1701.6|1701.4|1701|1700.6|733
1609343210000|2020-12-30 15:46:50|1701.8|1701.2|1701.4|1700.8|1701.8|1701.4|1701.2|1700.8|1250
1609343220000|2020-12-30 15:47:00|1701.6|1701|1701.6|1701.4|1701.8|1701.4|1701.6|1701|0
1609343230000|2020-12-30 15:47:10|1701.4|1701.2|1701.4|1700.8|1701.6|1701.2|1701.2|1700.8|5
1609343240000|2020-12-30 15:47:20|1701.6|1701|1701.6|1701.2|1701.6|1701.2|1701.6|1701|0
1609343250000|2020-12-30 15:47:30|1701.8|1701.4|1701.8|1701.6|1701.8|1701.6|1701.6|1701.4|0
1609343260000|2020-12-30 15:47:40|||||||||4332
1609343280000|2020-12-30 15:48:00|1701.6|1701.2|1701.6|1701.2|1701.6|1701.2|1700.8|1700.6|2721
1609343290000|2020-12-30 15:48:10||1701||1701.4||1701.4||1701|1929
1609343300000|2020-12-30 15:48:20|1701.4|1701.2|1701.4|1701.2|1701.6|1701.4|1701.4|1701.2|635
1609343310000|2020-12-30 15:48:30|1701.6|1701|1701.4|1701|1701.6|1701|1701.2|1701|61
1609343350000|2020-12-30 15:49:10|1701.2|1700.8|1701|1700.8|1701.2|1700.8|1701|1700.6|121
1609343360000|2020-12-30 15:49:20|1700.8|1700.6|1700.4|1700.2|1700.8|1700.6|1700.4|1700.2|1005
1609343370000|2020-12-30 15:49:30|1700.6|1700.4|1700.8|1700.6|1701|1700.6|1700.6|1700.4|0
1609343380000|2020-12-30 15:49:40|1701|1700.8|1700.8|1700.4|1701|1700.8|1700.8|1700.2|1273
1609343390000|2020-12-30 15:49:50||1700.2||1700.4||1700.4||1700.2|0
1609343400000|2020-12-30 15:50:00|1700.6|1700.2|1699.6|1699.4|1700.6|1700.2|1699.6|1699.2|11833
1609343410000|2020-12-30 15:50:10|1699.8|1699.2|1699.8|1699.4|1699.8|1699.4|1699.8|1699.2|1394
1609343420000|2020-12-30 15:50:20|1700|1699.6|1699.8|1699.4|1700|1699.6|1699.6|1699.4|2218
1609343430000|2020-12-30 15:50:30|1699.6|1699.2|1699.4|1699.2|1699.6|1699.2|1699.4|1699.2|177
1609343440000|2020-12-30 15:50:40|1699.6|1699.4|1699.6|1699.4|1699.6|1699.4|1699.6|1699.2|405
1609343450000|2020-12-30 15:50:50|1699.8|1699.6|1699.6|1699.4|1699.8|1699.6|1699.6|1699.4|466
1609343460000|2020-12-30 15:51:00|1699.8|1699.6|1699.6|1699.4|1699.8|1699.6|1699.6|1699.4|676
1609343470000|2020-12-30 15:51:10|||||||||93
1609343480000|2020-12-30 15:51:20|1699.8|1699.6|1699.6|1699.4|1699.8|1699.6|1699.6|1699.4|798
1609343490000|2020-12-30 15:51:30|1699.8|1699.6|1699.8|1699.6|1700|1699.8|1699.8|1699.6|1596
1609343500000|2020-12-30 15:51:40|1700|1699.8|1699|1698.8|1700|1699.8|1699|1698.8|1726
1609343510000|2020-12-30 15:51:50|1698.8|1698.6|1699|1698.6|1699|1698.6|1698.2|1698|8738
1609343520000|2020-12-30 15:52:00|1698.8|1698.8|1698.8|1698.6|1699|1698.8|1698.6|1698.4|0
1609343530000|2020-12-30 15:52:10|1699|1698.8|1699|1698.8|1699|1698.8|1698.8|1698.6|845
1609343540000|2020-12-30 15:52:20|1698.8|1698.6|1699|1698.8|1699.2|1699|1698.8|1698.6|175
1609343550000|2020-12-30 15:52:30|1698.8|1698.6|1698.8|1698.6|1699|1698.6|1698.8|1698.6|275
1609343560000|2020-12-30 15:52:40|1698.6|1698.4|1698.8|1698.2|1698.8|1698.4|1698.4|1698|2125
1609343570000|2020-12-30 15:52:50|1698.6||1698.4||1698.6||1698.4||136
1609343580000|2020-12-30 15:53:00|1698.2|1698|1698.6|1698.2|1698.6|1698.2|1698|1697.6|2187
1609343610000|2020-12-30 15:53:30|1698.4|1698.4|1698.6|1698.4|1698.6|1698.4|1698.4|1698.2|492
1609343620000|2020-12-30 15:53:40||1698.2||1698.2||1698.4||1698.2|844
1609343630000|2020-12-30 15:53:50|1698.4||1698.6||1698.6||1698.4||400
1609343660000|2020-12-30 15:54:20|1698.8|1698.4|1698.8|1698.6|1698.8|1698.6|1698.8|1698.4|3301
1609343670000|2020-12-30 15:54:30|||||||||250
1609343680000|2020-12-30 15:54:40|1699|1698.8|1698.8|1698.6|1699|1698.8|1698.8|1698.6|475
1609343690000|2020-12-30 15:54:50|1698.6|1698.4|1698.6|1698.4|1698.6|1698.4|1698.6|1698.4|619
1609343700000|2020-12-30 15:55:00|1698.8|1698.6|1699|1698.6|1699|1698.6|1698.8|1698.4|450
1609343710000|2020-12-30 15:55:10|1699.2|1698.8|1699.2|1699|1699.2|1699|1699|1698.6|59
1609343720000|2020-12-30 15:55:20|1699|1698.8|1699.4|1699.2|1699.6|1699.4|1699|1698.8|3876
1609343730000|2020-12-30 15:55:30|1699.6|1699.4|1699.4|1699|1699.6|1699.4|1699.4|1699|1059
1609343740000|2020-12-30 15:55:40|1699.2|1698.8|1699.4|1699|1699.6|1699|1699|1698.6|1107
1609343750000|2020-12-30 15:55:50|1699.6|1699.2|1699.6|1699.4|1699.6|1699.4|1699.6|1699.2|635
1609343760000|2020-12-30 15:56:00|1699.4|1699.2|1699.6|1699.4|1699.6|1699.4|1699.4|1699|12
1609343770000|2020-12-30 15:56:10||1699.2||1699.4||1699.4||1699.2|0
1609343780000|2020-12-30 15:56:20|1699.4|1699.2|1699.4|1699.2|1699.4|1699.2|1699.4|1699.2|1
1609343810000|2020-12-30 15:56:50|1699.2|1699|1699.4|1699|1699.4|1699.2|1699.2|1699|1082
1609343820000|2020-12-30 15:57:00||1699.2||1699.2||1699.2||1699.2|0
1609343830000|2020-12-30 15:57:10|1699.6|1699.4|1699.6|1699.2|1699.6|1699.4|1699.6|1699.2|246
1609343840000|2020-12-30 15:57:20||1699.4||1699.4||1699.4||1699.2|0
1609343850000|2020-12-30 15:57:30|1699.8|1699.6|1701|1700.4|1701.2|1701|1699.8|1699.6|2429
1609343860000|2020-12-30 15:57:40|1700.8|1700.6|1700.6|1700.4|1700.8|1700.6|1700.6|1700.4|928
1609343870000|2020-12-30 15:57:50|1700.4|1700.2|1700.2|1699.8|1700.6|1700.2|1700.2|1699.8|1063
1609343920000|2020-12-30 15:58:40|1700||1700||1700||1700||4
1609343940000|2020-12-30 15:59:00|||||||||428
1609343960000|2020-12-30 15:59:20|1700.2|1700|1699.8|1699.6|1700.2|1700|1699.8|1699.6|702
1609343970000|2020-12-30 15:59:30|1699.6|1699.4|1699.4|1699|1699.6|1699.4|1699.4|1699|286
1609343980000|2020-12-30 15:59:40|1699.2|1698.8|1698.8|1698.6|1699.2|1698.8|1698.6|1698.4|5064
1609343990000|2020-12-30 15:59:50|1698.6|1698.4|1698.8|1698.2|1698.8|1698.4|1698.4|1698|2086
1609344000000|2020-12-30 16:00:00|1699.2|1698.4|1699.4|1699|1699.4|1699|1698.6|1698.2|923
1609344010000|2020-12-30 16:00:10|1699.6|1699.2|1699.4|1699|1699.6|1699.2|1699.2|1698.8|590
1609344020000|2020-12-30 16:00:20|1699.2||1699.2||1699.2||1699.2||0
1609344030000|2020-12-30 16:00:30|1699|1698.8|1699|1698.8|1699|1699|1699|1698.8|263
1609344040000|2020-12-30 16:00:40|1698.8|1698.6|1698.8|1698.2|1699|1698.6|1698.8|1698.2|13
1609344050000|2020-12-30 16:00:50|1698.6|1698|1698|1697.8|1698.6|1698.2|1698|1697.6|2514
1609344060000|2020-12-30 16:01:00|1698.2|1698|1698|1697.6|1698.2|1698|1698|1697.6|1335
1609344070000|2020-12-30 16:01:10|1698.2|1697.8|1698.2|1698|1698.2|1698|1698|1697.8|100
1609344080000|2020-12-30 16:01:20|1698|1697.8|1697.8|1697.6|1698|1697.8|1697.8|1697.6|1193
1609344110000|2020-12-30 16:01:50|1697.6|1697.2|1697.8|1697.6|1698.2|1697.8|1697.6|1697.2|2637
1609344120000|2020-12-30 16:02:00|1698|1697.8|1698.6|1698.2|1698.6|1698.2|1698|1697.8|682
1609344130000|2020-12-30 16:02:10|1698.4||1698.4||1698.4||1698.4||465
1609344150000|2020-12-30 16:02:30|1698.6|1698.4|1698.6|1698.4|1698.8|1698.6|1698.6|1698.2|1947
1609344160000|2020-12-30 16:02:40|1698.8|1698.6|1698.8|1698.2|1699|1698.6|1698.6|1698.2|897
1609344170000|2020-12-30 16:02:50||1698.4||1698.4||1698.4||1698.4|70
1609344180000|2020-12-30 16:03:00|1698.6|1698.2|1698.4|1698.2|1698.8|1698.2|1698.4|1698.2|906
1609344190000|2020-12-30 16:03:10|1698.6||1698.6||1698.6||1698.6||129
1609344210000|2020-12-30 16:03:30|1698.4|1698|1698|1697.8|1698.4|1698|1697.8|1697.6|1693
1609344220000|2020-12-30 16:03:40|1698.2|1698|1698.2|1697.8|1698.2|1698|1698|1697.8|1095
1609344230000|2020-12-30 16:03:50|1698.4|1698|1698.2|1697.8|1698.4|1698.2|1698.2|1697.8|641
1609344240000|2020-12-30 16:04:00|1698.4|1698|1698.2|1697.8|1698.4|1698|1698.2|1697.8|0
1609344250000|2020-12-30 16:04:10|1698|1697.6|1697.8|1697.6|1698|1697.8|1697.8|1697.6|103
1609344260000|2020-12-30 16:04:20|1698|1697.8|1698|1697.8|1698|1697.8|1698|1697.6|549
1609344280000|2020-12-30 16:04:40|1697.8|1697.6|1697.8|1697.6|1697.8|1697.6|1697.8|1697.6|689
1609344300000|2020-12-30 16:05:00|1697.6|1697.4|1697.4|1697|1697.6|1697.4|1697|1696.8|3275
1609344310000|2020-12-30 16:05:10|1697.6|1697.2|1698.4|1698.2|1698.4|1698.2|1697.6|1697.2|1874
1609344320000|2020-12-30 16:05:20||1698||1698.2||1698.2||1698|203
1609344330000|2020-12-30 16:05:30|1698.6|1698.4|1698.6|1698.2|1698.8|1698.4|1698.4|1698|2932
1609344340000|2020-12-30 16:05:40|1698.4|1698|1698.2|1698|1698.4|1698|1698.2|1698|0
1609344350000|2020-12-30 16:05:50|||||||||100
1609344360000|2020-12-30 16:06:00|1698.4|1698.2|1699.2|1698.8|1699.2|1698.8|1698.4|1698.2|904
1609344370000|2020-12-30 16:06:10|1699.4|1699|1699.4|1699|1699.4|1699|1699.4|1699|0
1609344400000|2020-12-30 16:06:40||1699.2||1699.2||1699.2||1699.2|319
1609344420000|2020-12-30 16:07:00|1699.6|1699.4|1700|1699.8|1700|1699.8|1699.6|1699.2|947
1609344430000|2020-12-30 16:07:10|1699.8|1699.6|1700|1699.6|1700|1699.8|1699.8|1699.6|1352
1609344440000|2020-12-30 16:07:20|1700.2|1699.8|1699.8|1699.6|1700.6|1700.2|1699.8|1699.6|1927
1609344450000|2020-12-30 16:07:30|1700|1699.8|1700.4|1699.8|1700.4|1699.8|1700|1699.8|5
1609344460000|2020-12-30 16:07:40|1700.2||1700.2||1700.2||1700.2||0
1609344470000|2020-12-30 16:07:50|1700.4|1700|1700.8|1700.2|1700.8|1700.2|1700.4|1700|234
1609344480000|2020-12-30 16:08:00|1700.6|1700.4|1700.6|1700.2|1700.6|1700.4|1700.6|1700.2|306
1609344500000|2020-12-30 16:08:20|1700.4|1700|1700.4|1700|1700.6|1700.4|1700.2|1700|2098
1609344520000|2020-12-30 16:08:40||1700.2||1700.2||1700.2||1700.2|0
1609344530000|2020-12-30 16:08:50|1700.2|1700|1700.6|1700.2|1700.6|1700.2|1700.2|1700|43
1609344540000|2020-12-30 16:09:00|1700.4|1700|1700|1699.8|1700.4|1700.2|1700|1699.8|572
1609344550000|2020-12-30 16:09:10|1700.2|1699.6|1700.2|1699.8|1700.2|1699.8|1700.2|1699.6|200
1609344570000|2020-12-30 16:09:30|1700.4|1700|1700.6|1700.2|1700.8|1700.6|1700.4|1700|4260
1609344580000|2020-12-30 16:09:40|1700.4|1700|1700.2|1699.8|1700.4|1700.2|1700|1699.8|1374
1609344590000|2020-12-30 16:09:50|1700|1700|1700|1699.8|1700|1700|1700|1699.8|400
1609344600000|2020-12-30 16:10:00|1699.8|1699.6|1699.8|1699.6|1699.8|1699.6|1699.8|1699.6|389
1609344610000|2020-12-30 16:10:10|1699.6|1699.4|1699.4|1699.2|1699.6|1699.4|1699.4|1699.2|1234
1609344630000|2020-12-30 16:10:30|1699.2|1699|1699.4|1699.2|1699.6|1699.2|1699.2|1699|827
1609344650000|2020-12-30 16:10:50|1699.2|1699|1699.2|1698.6|1699.4|1699|1699|1698.6|17707
1609344660000|2020-12-30 16:11:00|1699||1699||1699||1699||0
1609344670000|2020-12-30 16:11:10|1699.2|1698.8|1699.2|1699|1699.4|1699.2|1699.2|1698.8|2441
1609344680000|2020-12-30 16:11:20|||||||||239
1609344690000|2020-12-30 16:11:30|1699.6|1699.4|1699.8|1699.4|1699.8|1699.6|1699.6|1699.4|1699
1609344700000|2020-12-30 16:11:40|1700|1699.6|1699.2|1698.8|1700|1699.8|1699|1698.6|1596
1609344710000|2020-12-30 16:11:50||1699||1699||1699||1699|0
1609344720000|2020-12-30 16:12:00|1699|1698.8|1699|1698.6|1699.2|1699|1698.6|1698|5516
1609344730000|2020-12-30 16:12:10|1698.8|1698.4|1698.6|1698.4|1699|1698.6|1698.6|1698.2|0
1609344740000|2020-12-30 16:12:20|1698.4|1698.2|1698.4|1698|1698.4|1698.2|1698.2|1698|1200
1609344750000|2020-12-30 16:12:30|1698.2|1697.8|1697.8|1697.6|1698.4|1697.8|1697.8|1697.6|567
1609344780000|2020-12-30 16:13:00|1698|1697.8|1697.6|1697.4|1698.2|1697.8|1697.6|1697.4|1652
1609344790000|2020-12-30 16:13:10|1697.8|1697.6|1697.8|1697.4|1698.2|1697.8|1697.6|1697.4|1112
1609344800000|2020-12-30 16:13:20|1697.6||1697.6||1697.6||1697.6||0
1609344810000|2020-12-30 16:13:30|1697.8||1697.8||1697.8||1697.8||607
1609344820000|2020-12-30 16:13:40||1697.6||1697.6||1697.6||1697.6|0
1609344830000|2020-12-30 16:13:50|1698|1697.8|1698.6|1698.4|1698.6|1698.4|1698|1697.8|2730
1609344840000|2020-12-30 16:14:00|1698.4|1698.2|1698.4|1698.2|1698.6|1698.4|1698.2|1697.8|3604
1609344850000|2020-12-30 16:14:10|1698.6|1698.4|1698.8|1698.4|1699|1698.6|1698.6|1698.2|889
1609344860000|2020-12-30 16:14:20|1699|1698.6|1699|1698.6|1699.4|1699|1699|1698.6|0
1609344870000|2020-12-30 16:14:30|1699.2|1698.8|1699.2|1699|1699.2|1699|1699|1698.6|0
1609344880000|2020-12-30 16:14:40|1699|1698.8|1699.2|1699|1699.2|1699|1699|1698.8|207
1609344900000|2020-12-30 16:15:00|1699|1698.8|1700|1699.8|1700|1699.8|1699|1698.8|4135
1609344910000|2020-12-30 16:15:10|1699.8|1699.6|1700|1699.8|1700.2|1700|1699.8|1699.4|3532
1609344920000|2020-12-30 16:15:20|1700.2|1700|1700.6|1700.2|1700.6|1700.2|1700.2|1699.8|426
1609344930000|2020-12-30 16:15:30|1700.4|1700.4|1700.4|1700|1700.4|1700.4|1700.4|1700|134
1609344940000|2020-12-30 16:15:40|1700.2|1699.8|1700|1699.8|1700.2|1699.8|1699.8|1699.4|2323
1609344950000|2020-12-30 16:15:50|1699.8|1699.6|1699.8|1699.4|1700|1699.6|1699.8|1699.4|0
1609344960000|2020-12-30 16:16:00||1699.6||1699.6||1699.6||1699.6|0
1609344970000|2020-12-30 16:16:10|1700|1699.8|1700|1699.8|1700|1699.8|1700|1699.6|758
1609344980000|2020-12-30 16:16:20|1699.8|1699.6|1699.8|1699.6|1699.8|1699.6|1699.8|1699.6|587
1609344990000|2020-12-30 16:16:30|1699.6|1699.4|1699.8|1699.2|1699.8|1699.4|1699.6|1699.2|276
1609345000000|2020-12-30 16:16:40|1699.6|1699.4|1699.4|1699.2|1699.8|1699.4|1699.4|1699|314
1609345010000|2020-12-30 16:16:50|1699.2|1699|1699.2|1699|1699.4|1699|1699.2|1699|206
1609345020000|2020-12-30 16:17:00|1699.4|1699.2|1699.2|1699|1699.4|1699.2|1699.2|1699|1221
1609345030000|2020-12-30 16:17:10|1699.4|1699.2|1699.4|1699|1699.4|1699.2|1699.4|1699|397
1609345040000|2020-12-30 16:17:20||1699.2||1699.2||1699.2||1699.2|300
1609345050000|2020-12-30 16:17:30|1699.2|1699|1699.4|1699|1699.4|1699|1699.2|1699|1327
1609345060000|2020-12-30 16:17:40|||||||||348
1609345070000|2020-12-30 16:17:50|1699.6|1699.2|1700|1699.8|1700|1699.8|1699.6|1699.2|835
1609345080000|2020-12-30 16:18:00|1699.8|1699.6|1700|1699.6|1700|1699.8|1699.8|1699.6|1774
1609345090000|2020-12-30 16:18:10||1699.8||1699.8||1699.8||1699.6|161
1609345100000|2020-12-30 16:18:20|1700.2|1700|1700.8|1700.6|1700.8|1700.6|1700|1699.8|3223
1609345110000|2020-12-30 16:18:30|1701|1700.8|1700.8|1700.4|1701|1700.8|1700.6|1700.2|1582
1609345120000|2020-12-30 16:18:40|1700.6|1700.2|1700.4|1700|1700.6|1700.4|1700.4|1700|3867
1609345130000|2020-12-30 16:18:50|1700.6|1700.2|1700.6|1700.2|1700.6|1700.4|1700.6|1700.2|111
1609345140000|2020-12-30 16:19:00|1700.8|1700.4|1700.8|1700.6|1700.8|1700.6|1700.8|1700.4|2783
1609345150000|2020-12-30 16:19:10|1701|1700.8|1701.2|1701|1701.2|1701|1701|1700.8|1350
1609345160000|2020-12-30 16:19:20|1701.4|1701.2|1701.4|1701.2|1701.4|1701.2|1701.2|1701|266
1609345170000|2020-12-30 16:19:30|1701.6|1701.4|1701.4|1701.2|1702|1701.4|1701.4|1701.2|2263
1609345190000|2020-12-30 16:19:50|1701.6|1701.4|1701.6|1701.4|1701.6|1701.4|1701.6|1701.2|664
1609345200000|2020-12-30 16:20:00|1701.8|1701.6|1702|1701.6|1702|1701.8|1701.6|1701|9565
1609345210000|2020-12-30 16:20:10|1701.8|1701.8|1701.4|1701|1702|1701.8|1701.4|1701|6029
1609345220000|2020-12-30 16:20:20|1701.6|1701.2|1701.8|1701.6|1701.8|1701.6|1701.6|1701.2|1929
1609345230000|2020-12-30 16:20:30|1702|1701.4|1702|1701.8|1702|1701.8|1701.8|1701.4|2007
1609345240000|2020-12-30 16:20:40|1702.2|1702|1702|1701.6|1702.2|1702|1701.8|1701.6|2313
1609345250000|2020-12-30 16:20:50|1701.8|1701.8|1701.8|1701.6|1702|1701.8|1701.8|1701.6|510
1609345260000|2020-12-30 16:21:00|1702|1701.8|1701.8|1701.6|1702|1701.8|1701.8|1701.6|356
1609345280000|2020-12-30 16:21:20|1702.2|1701.8|1702.6|1702.2|1702.8|1702.2|1702|1701.6|4308
1609345290000|2020-12-30 16:21:30|1702.4|1702|1702.2|1702|1702.4|1702|1702|1701.6|1461
1609345310000|2020-12-30 16:21:50|1702.4|1702.2|1702.4|1702.2|1702.8|1702.6|1702.4|1702.2|3069
1609345320000|2020-12-30 16:22:00|1702.6|1702.4|1702.6|1702.2|1702.6|1702.4|1702.4|1702.2|250
1609345330000|2020-12-30 16:22:10|1702.8|1702.4|1702.8|1702.4|1703|1702.6|1702.6|1702.2|2852
1609345340000|2020-12-30 16:22:20|1703|1702.6|1703.2|1702.8|1703.2|1703|1703|1702.6|1110
1609345350000|2020-12-30 16:22:30|1703.4|1703|1703.4|1703.2|1703.4|1703.2|1703.2|1702.8|2459
1609345360000|2020-12-30 16:22:40|1703.6|1703.4|1703.6|1703.4|1703.6|1703.4|1703.6|1703.2|728
1609345370000|2020-12-30 16:22:50|1703.8|1703.6|1703.8|1703.6|1703.8|1703.6|1703.6|1703.4|995
1609345380000|2020-12-30 16:23:00|1704|1703.8|1704.6|1704.2|1704.8|1704.2|1704|1703.8|1345
1609345390000|2020-12-30 16:23:10|1704.8|1704.4|1704.2|1704|1704.8|1704.6|1704.2|1704|2809
1609345410000|2020-12-30 16:23:30|1704.4|1704.2|1704.6|1704.2|1704.6|1704.2|1704.2|1704|1064
1609345420000|2020-12-30 16:23:40||1704.4||1704.4||1704.4||1704.2|634
1609345430000|2020-12-30 16:23:50|1704.8|1704.6|1704.6|1704.4|1704.8|1704.6|1704.6|1704.4|1600
1609345440000|2020-12-30 16:24:00|1704.8|1704.6|1704.8|1704.6|1705|1704.8|1704.8|1704.4|3928
1609345450000|2020-12-30 16:24:10|1705|1704.8|1705.6|1705.2|1705.6|1705.2|1704.8|1704.6|1305
1609345460000|2020-12-30 16:24:20|1705.4|1705.4|1705.4|1705.2|1705.4|1705.4|1705.4|1705.2|785
1609345470000|2020-12-30 16:24:30|1705.6|1705.4|1705.2|1705|1705.6|1705.4|1705.2|1705|2510
1609345480000|2020-12-30 16:24:40|1705.4|1705.2|1705|1704.6|1705.4|1705.2|1704.8|1704.6|3002
1609345490000|2020-12-30 16:24:50|1705.2|1704.8|1705.2|1705|1705.2|1705|1705|1704.8|1191
1609345500000|2020-12-30 16:25:00|1705|1704.8|1705.2|1704.8|1705.4|1705|1705|1704.8|2436
1609345510000|2020-12-30 16:25:10|1705|1704.6|1704.2|1704|1705.2|1704.6|1704|1703.8|3123
1609345520000|2020-12-30 16:25:20|1704.4|1704.2|1703.4|1703|1704.4|1704.2|1703.4|1703|3048
1609345530000|2020-12-30 16:25:30|1703.6|1703.2|1703.8|1703.4|1704|1703.8|1703.6|1703.2|4068
1609345540000|2020-12-30 16:25:40|1704|1703.6|1703.8|1703.6|1704|1703.8|1703.8|1703.6|1517
1609345550000|2020-12-30 16:25:50|1703.6|1703.4|1703|1702.6|1703.6|1703.4|1703|1702.6|4378
1609345560000|2020-12-30 16:26:00|1702.8|1702.4|1702.6|1702.4|1702.8|1702.4|1702.6|1702.4|542
1609345570000|2020-12-30 16:26:10|1702.4|1702.2|1702.4|1702.2|1702.6|1702.4|1702.2|1702|3443
1609345580000|2020-12-30 16:26:20|1702.2|1702|1702|1701.6|1702.2|1702|1701.4|1701|7590
1609345590000|2020-12-30 16:26:30|1701.8|1701.4|1701.4|1701.2|1702|1701.4|1701.2|1701|1537
1609345600000|2020-12-30 16:26:40|1701.2|1701|1701|1700.8|1701.2|1701|1700.8|1700.6|1842
1609345610000|2020-12-30 16:26:50|1701.2|1701|1700.8|1700.6|1701.2|1701|1700.6|1700.4|4143
1609345620000|2020-12-30 16:27:00|1701|1700.8|1702|1701.6|1702.2|1701.6|1701|1700.8|1944
1609345630000|2020-12-30 16:27:10|1702.2|1701.8|1702|1701.6|1702.4|1702|1702|1701.6|1756
1609345640000|2020-12-30 16:27:20|1701.8|1701.4|1701.6|1701.2|1701.8|1701.4|1701.4|1701.2|3637
1609345650000|2020-12-30 16:27:30|1701.4|1701.4|1701.6|1701.4|1701.6|1701.4|1701.4|1701.2|1601
1609345660000|2020-12-30 16:27:40|1701.4|1701.2|1701.2|1701|1701.6|1701.2|1701.2|1701|1127
1609345670000|2020-12-30 16:27:50|||||||||281
1609345680000|2020-12-30 16:28:00|1701|1700.8|1701.4|1701|1701.4|1701.2|1701|1700.8|2931
1609345690000|2020-12-30 16:28:10|1701.2|1700.8|1700.8|1700.6|1701.2|1700.8|1700.8|1700.6|2168
1609345700000|2020-12-30 16:28:20|1701|1700.8|1701|1700.6|1701.4|1701.2|1700.8|1700.6|2753
1609345710000|2020-12-30 16:28:30|1700.8|1700.4|1699.6|1699.2|1701|1700.4|1699.6|1699|7801
1609345720000|2020-12-30 16:28:40|1699.4|1699|1699.6|1699.2|1699.6|1699.2|1699.4|1699|0
1609345730000|2020-12-30 16:28:50|1699.4|1699|1698.8|1698.4|1699.4|1699|1698|1697.8|3744
1609345740000|2020-12-30 16:29:00|1699|1698.6|1698.2|1697.8|1699.2|1699|1698.2|1697.8|5090
1609345750000|2020-12-30 16:29:10|1698|1697.6|1698.2|1698|1698.4|1698|1697.2|1697|1629
1609345760000|2020-12-30 16:29:20|1698.4|1698.2|1699.8|1699.4|1700|1699.4|1698.2|1698|5923
1609345770000|2020-12-30 16:29:30|1699.6|1699.2|1698.6|1698|1699.8|1699.4|1698.4|1697.8|3500
1609345780000|2020-12-30 16:29:40|1698.4|1697.6|1696.4|1696|1698.4|1698|1696.4|1696|5234
1609345790000|2020-12-30 16:29:50|1696.6|1696.2|1696.6|1696|1698|1697.4|1696.6|1696|713
1609401610000|2020-12-31 08:00:10|1693.8|1690|1693|1691|1693.8|1691|1692.4|1690|21484
1609401620000|2020-12-31 08:00:20|1692|1690.6|1689.8|1688.2|1692.6|1690.6|1689.2|1688|2911
1609401630000|2020-12-31 08:00:30|1689.6|1688|1687.8|1685.2|1689.6|1688.2|1685.2|1684|7383
1609401640000|2020-12-31 08:00:40|1687.6|1684.6|1687.6|1685.8|1687.6|1685.8|1687.4|1684.6|0
1609401650000|2020-12-31 08:00:50|1687.4|1686.6|1690.4|1688|1690.6|1688|1687.4|1685.8|1687
1609401660000|2020-12-31 08:01:00|1690.2||1689.2||1690.2||1689.2||0
1609401670000|2020-12-31 08:01:10|1688.6|1687.4|1688.6|1687.4|1689.2|1687.4|1688.6|1687.4|287
1609401680000|2020-12-31 08:01:20|1690.2|1687.6|1691.8|1689.2|1692.2|1689.2|1690.2|1687.6|126
1609401690000|2020-12-31 08:01:30|1692.6|1689.4|1692|1689.2|1692.8|1690|1690|1689.2|1918
1609401700000|2020-12-31 08:01:40|1690.4||1690.4||1690.4||1690.4||0
1609401710000|2020-12-31 08:01:50|1689.8|1689|1689.6|1688|1689.8|1689|1689.4|1688|610
1609401720000|2020-12-31 08:02:00|||||||||83
1609401740000|2020-12-31 08:02:20|1689.8|1688.2|1690.4|1689.2|1690.4|1689.2|1689.8|1688.2|5129
1609401750000|2020-12-31 08:02:30|1691.4|1689.4|1691|1689.6|1692.4|1691.2|1691|1689.2|4263
1609401760000|2020-12-31 08:02:40|1690.8|1689.4|1689.8|1688|1690.8|1689.4|1689.6|1688|7687
1609401770000|2020-12-31 08:02:50|||||||||458
1609401780000|2020-12-31 08:03:00||1688.2||1689.2||1689.2||1688.2|0
1609401810000|2020-12-31 08:03:30|1690|1688|1686.8|1685.2|1690|1688|1686.8|1685|2350
1609401830000|2020-12-31 08:03:50|1686.6||1686.2||1686.8||1686||662
1609401840000|2020-12-31 08:04:00|1686.6|1685.4|1689|1686.8|1689|1686.8|1686.6|1685.4|258
1609401850000|2020-12-31 08:04:10|1689.2|1687|1689.4|1687.6|1689.4|1687.6|1689.2|1687|0
1609401870000|2020-12-31 08:04:30|1689.6|1687.8|1689.6|1688|1689.6|1688|1689.6|1687.8|100
1609401880000|2020-12-31 08:04:40|||||||||2
1609401890000|2020-12-31 08:04:50|1689.4|1687.6|1689.8|1688.4|1690|1688.4|1688.6|1687.6|61
1609401900000|2020-12-31 08:05:00|1690|1688.6|1690|1688.8|1690|1688.8|1690|1688.6|0
1609401930000|2020-12-31 08:05:30|1689.8|1688.6|1688.2|1686.4|1689.8|1688.6|1688|1686.2|630
1609401940000|2020-12-31 08:05:40|1688|1686.2|1687|1686|1688|1686.2|1686.8|1686|0
1609401950000|2020-12-31 08:05:50|1687.2|1686.2|1688.2|1686.6|1688.2|1686.6|1687.2|1686.2|0
1609401970000|2020-12-31 08:06:10|1688|1686.8|1688.2|1687|1688.2|1687|1688|1686.8|0
1609401980000|2020-12-31 08:06:20|1688.4|1687.6|1689.4|1688.2|1689.8|1688.4|1688.4|1687|6612
1609401990000|2020-12-31 08:06:30|1689.6|1688.4|1689.4|1688.2|1689.8|1688.4|1689.4|1688.2|0
1609402000000|2020-12-31 08:06:40|1689.2|1687.6|1688|1687|1689.2|1687.6|1688|1687|440
1609402010000|2020-12-31 08:06:50|1687.6|1686.6|1687|1685.6|1688|1686.6|1686.6|1685.4|714
1609402020000|2020-12-31 08:07:00|1687.2|1685.8|1687.2|1686|1687.2|1686|1687.2|1685.8|15
1609402030000|2020-12-31 08:07:10|1687.4|1686.2|1689.6|1688.2|1689.8|1688.2|1687.4|1686.2|458
1609402040000|2020-12-31 08:07:20|1689.8|1688.4|1692.4|1691.2|1692.6|1691.2|1689.6|1688.4|2173
1609402050000|2020-12-31 08:07:30|1692|1691|1690.2|1688.8|1692|1691|1690.2|1688.6|7454
1609402060000|2020-12-31 08:07:40|1690||1690||1690||1690||0
1609402070000|2020-12-31 08:07:50|1689.8|1688.4|1689.8|1688.6|1690|1688.6|1689.4|1688.4|0
1609402100000|2020-12-31 08:08:20|1690|1689|1691|1690|1691|1690.4|1690|1689|2363
1609402110000|2020-12-31 08:08:30|1690.8|1689.8|1689|1688|1690.8|1689.8|1689|1688|518
1609402120000|2020-12-31 08:08:40|1689.2|1688.2|1689|1688|1689.6|1688.4|1689|1688|0
1609402130000|2020-12-31 08:08:50|1689.2|1688.2|1688.6|1687.4|1689.4|1688.2|1688.2|1687|569
1609402140000|2020-12-31 08:09:00|1688.4|1687.2|1688.8|1687.6|1688.8|1687.6|1688.2|1687|29
1609402150000|2020-12-31 08:09:10|1688.6||1688.4||1688.6||1688.4||0
1609402160000|2020-12-31 08:09:20|||||||||75
1609402170000|2020-12-31 08:09:30|1688.6|1687.8|1688|1687|1689.6|1688.6|1688|1687|1046
1609402180000|2020-12-31 08:09:40||1687.2||1687.4||1687.4||1687|0
1609402190000|2020-12-31 08:09:50|||||||||330
1609402210000|2020-12-31 08:10:10|1688.2|1687.6|1688|1687|1688.8|1687.8|1688|1687|1150
1609402220000|2020-12-31 08:10:20|1688.2|1687.2|1688.8|1688|1689|1688.2|1688.2|1687.2|178
1609402230000|2020-12-31 08:10:30|1688.6||1688.8||1688.8||1688.6||0
1609402240000|2020-12-31 08:10:40|1688.6||1688.6||1688.6||1688.6||0
1609402250000|2020-12-31 08:10:50||1687.8||1688||1688||1687.8|0
1609402260000|2020-12-31 08:11:00|1688.4|1687.8|1688.4|1688|1688.4|1688.2|1688|1687.6|2640
1609402270000|2020-12-31 08:11:10|1688.2|1687.6|1688|1687|1688.4|1687.6|1688|1687|663
1609402280000|2020-12-31 08:11:20|1688.2|1687.2|1687.8|1687.2|1688.2|1687.2|1687.6|1687|1264
1609402290000|2020-12-31 08:11:30|1687.6|1687|1687.8|1687|1687.8|1687|1687.6|1687|562
1609402300000|2020-12-31 08:11:40|1688|1687.2|1688|1687.2|1688.2|1687.2|1687.8|1687|100
1609402320000|2020-12-31 08:12:00|1687.8|1687|1688|1687|1688|1687|1687.8|1687|437
1609402340000|2020-12-31 08:12:20|1687.8||1687.8||1687.8||1687.8||0
1609402350000|2020-12-31 08:12:30|1688||1687.8||1688||1687.8||0
1609402380000|2020-12-31 08:13:00|1687.6|1687.2|1687|1686.4|1687.6|1687.2|1687|1686.2|6220
1609402390000|2020-12-31 08:13:10||1686.2||1686.2||1686.2||1686.2|0
1609402400000|2020-12-31 08:13:20||1686.6||1686.6||1686.8||1686.6|1000
1609402410000|2020-12-31 08:13:30|1686.8|1686.4|1687|1686.2|1687|1686.4|1686.6|1686|672
1609402420000|2020-12-31 08:13:40||1686||1686.2||1686.2||1686|0
1609402440000|2020-12-31 08:14:00|||||||||115
1609402450000|2020-12-31 08:14:10||1686||1686||1686||1686|0
1609402460000|2020-12-31 08:14:20|1686.8|1685.8|1686.2|1685.4|1686.8|1685.8|1686|1685.4|1553
1609402470000|2020-12-31 08:14:30|1686|1685.6|1686.8|1686.2|1687|1686.2|1686|1685.4|3290
1609402480000|2020-12-31 08:14:40||1686.4||1686.4||1686.4||1686.4|0
1609402500000|2020-12-31 08:15:00|1686.6|1686.2|1686.8|1686.2|1686.8|1686.2|1686.6|1686.2|511
1609402510000|2020-12-31 08:15:10|1686.6||1686.6||1686.6||1686.6||0
1609402520000|2020-12-31 08:15:20|1686.4|1686|1686.4|1685.6|1686.4|1686|1686.2|1685.6|707
1609402530000|2020-12-31 08:15:30|||||||||150
1609402540000|2020-12-31 08:15:40|1686|1685.8|1686.6|1685.8|1686.6|1686|1686|1685.6|300
1609402550000|2020-12-31 08:15:50|1686.2|1686|1686.6|1685.8|1686.6|1686|1685.8|1685.6|2552
1609402560000|2020-12-31 08:16:00|1686.4|1685.6|1686.4|1685.6|1686.4|1685.6|1686.2|1685.6|75
1609402570000|2020-12-31 08:16:10|1686.6|1685.8|1686.6|1685.6|1686.8|1686|1686.6|1685.6|0
1609402580000|2020-12-31 08:16:20|||||||||10
1609402590000|2020-12-31 08:16:30|1686.4||1686.4||1686.4||1686.4||300
1609402600000|2020-12-31 08:16:40|||||||||200
1609402610000|2020-12-31 08:16:50|||||||||210
1609402650000|2020-12-31 08:17:30||1685.8||1686||1686||1685.8|0
1609402660000|2020-12-31 08:17:40||1685.8||1685.6||1685.8||1685.6|0
1609402670000|2020-12-31 08:17:50||1685.8||1686||1686||1685.8|0
1609402680000|2020-12-31 08:18:00|1686.8|1686.2|1687|1686.4|1687.6|1686.8|1686.8|1686.2|5740
1609402690000|2020-12-31 08:18:10|1686.8|1686.2|1685.8|1685.4|1686.8|1686.2|1685.8|1685.4|537
1609402700000|2020-12-31 08:18:20|1685.6|1685.2|1685.6|1685.2|1685.6|1685.2|1685.6|1685.2|120
1609402710000|2020-12-31 08:18:30|1685.8|1685.4|1685.8|1685.2|1685.8|1685.4|1685.8|1685.2|600
1609402720000|2020-12-31 08:18:40|1685.6||1685.6||1685.6||1685.6||0
1609402730000|2020-12-31 08:18:50|1685.4|1685|1685.4|1684.6|1685.6|1685|1684.8|1684|3478
1609402740000|2020-12-31 08:19:00|1685.2|1684.4|1685.2|1684.4|1685.2|1684.4|1685.2|1684.4|15
1609402750000|2020-12-31 08:19:10|1685.4|1684.6|1685.8|1685|1685.8|1685|1685.4|1684.6|580
1609402780000|2020-12-31 08:19:40|1685.6|1685.4|1686|1685.4|1686|1685.4|1685.6|1685.2|378
1609402800000|2020-12-31 08:20:00|1686.2|1685.6|1686.8|1686.2|1687.2|1686.2|1686.2|1685.4|2045
1609402810000|2020-12-31 08:20:10|1687|1686.4|1688|1687.4|1688|1687.6|1687|1686.4|770
1609402820000|2020-12-31 08:20:20|1688.2||1688.2||1688.2||1688||0
1609402830000|2020-12-31 08:20:30|||||||||10
1609402840000|2020-12-31 08:20:40|1688.4|1687.8|1688.4|1688.2|1688.4|1688.2|1688.2|1687.4|3240
1609402850000|2020-12-31 08:20:50|1688.6|1688.4|1689.8|1689|1689.8|1689|1688.6|1688.4|11485
1609402880000|2020-12-31 08:21:20||1689.2||1689.4||1689.4||1689.2|0
1609402890000|2020-12-31 08:21:30|1690|1689.6|1691.8|1691|1691.8|1691|1690|1689.4|2301
1609402900000|2020-12-31 08:21:40|1692.2|1691.2|1692|1691|1692.2|1691.2|1692|1691|150
1609402920000|2020-12-31 08:22:00|1692.2|1691.2|1692.4|1691.6|1692.6|1691.6|1692.2|1691.2|0
1609402930000|2020-12-31 08:22:10|1692.2|1691.4|1691.6|1691.2|1692.4|1691.6|1691.2|1690.2|13934
1609402940000|2020-12-31 08:22:20|1691.4|1690.8|1691.2|1690.4|1691.4|1690.8|1691.2|1690.4|0
1609402950000|2020-12-31 08:22:30|1691||1691||1691.2||1691||0
1609402960000|2020-12-31 08:22:40|1691.2|1690.6|1691.4|1690.6|1691.6|1690.6|1691.2|1690.4|100
1609402980000|2020-12-31 08:23:00|1690.8|1690.4|1690|1689.2|1690.8|1690.4|1689.6|1689|4037
1609402990000|2020-12-31 08:23:10|1690.2|1689.6|1690.6|1689.8|1690.8|1690|1690|1689.6|924
1609403000000|2020-12-31 08:23:20|1690.4|1689.6|1690.4|1689.6|1690.6|1689.8|1690.2|1689.6|0
1609403010000|2020-12-31 08:23:30|1690.6|1689.8|1690.6|1689.8|1690.6|1689.8|1690.6|1689.8|118
1609403020000|2020-12-31 08:23:40|1690.4|1689.6|1690.2|1689.4|1690.6|1689.8|1690.2|1689.4|0
1609403030000|2020-12-31 08:23:50|1690.4|1689.8|1690.4|1689.6|1690.6|1689.8|1690.4|1689.6|1635
1609403040000|2020-12-31 08:24:00|1690.6|1690|1690|1689.4|1690.6|1690|1689.6|1689.4|2612
1609403050000|2020-12-31 08:24:10|1689.8|1689.2|1688.8|1688.4|1689.8|1689.2|1688.8|1688.2|1463
1609403060000|2020-12-31 08:24:20|1688.6|1688.2|1688.6|1688|1688.6|1688.2|1688.6|1688|112
1609403070000|2020-12-31 08:24:30|1688.8|1688.2|1688.8|1688.2|1688.8|1688.2|1688.8|1688.2|429
1609403080000|2020-12-31 08:24:40|1689|1688.4|1689.6|1689|1689.6|1689|1688.8|1688.2|1006
1609403090000|2020-12-31 08:24:50|1689.4|1688.6|1689.8|1689|1690|1689|1689.2|1688.6|658
1609403100000|2020-12-31 08:25:00|1689.6||1689.8||1689.8||1689.6||367
1609403110000|2020-12-31 08:25:10|1689.6|1688.8|1688.4|1687.8|1689.8|1689|1688.4|1687.8|69
1609403120000|2020-12-31 08:25:20|1688.6|1687.6|1688.8|1687.8|1689|1687.8|1688.6|1687.6|0
1609403140000|2020-12-31 08:25:40|1688.6|1688|1689|1688.2|1689.2|1688.2|1688.6|1688|0
1609403150000|2020-12-31 08:25:50|1688.8|1688|1687.6|1687|1688.8|1688|1687.6|1687|410
1609403160000|2020-12-31 08:26:00|1687.8|1687.2|1687.8|1687.2|1688.2|1687.8|1687.6|1687|1394
1609403170000|2020-12-31 08:26:10|1687.6|1686.8|1687|1686.6|1687.6|1686.8|1687|1686.6|649
1609403180000|2020-12-31 08:26:20|1687.2|1686.8|1687.6|1686.8|1687.8|1686.8|1687.2|1686.8|300
1609403200000|2020-12-31 08:26:40|1687.4|1686.6|1687.2|1686.6|1687.4|1686.6|1687.2|1686.6|0
1609403210000|2020-12-31 08:26:50|1687|1686.4|1686.6|1685.8|1687|1686.4|1686.6|1685.6|319
1609403220000|2020-12-31 08:27:00|1686.8|1686|1687|1686.2|1687|1686.2|1686.8|1686|7
1609403230000|2020-12-31 08:27:10|1686.8||1687||1687||1686.8||0
1609403240000|2020-12-31 08:27:20|1687.2|1686.6|1687.4|1686.6|1687.6|1686.6|1687.2|1686.2|494
1609403260000|2020-12-31 08:27:40|1687||1687||1687||1687||0
1609403270000|2020-12-31 08:27:50|1687.2|1686.8|1687.4|1686.6|1687.8|1687|1687.2|1686.6|500
1609403280000|2020-12-31 08:28:00|1687.2|1686.4|1687.4|1686.6|1687.4|1686.6|1687|1686.4|0
1609403290000|2020-12-31 08:28:10|1687.6|1686.8|1687.6|1687|1687.6|1687|1687.4|1686.8|0
1609403300000|2020-12-31 08:28:20|1687.4||1687.6||1687.6||1687.4||300
1609403310000|2020-12-31 08:28:30|1687.2|1686.8|1687.6|1687|1687.6|1687|1687.2|1686.8|1472
1609403330000|2020-12-31 08:28:50|1687.4|1686.8|1687|1686.8|1687.4|1686.8|1687|1686.8|250
1609403340000|2020-12-31 08:29:00|1687.4|1686.6|1687|1686.6|1687.6|1686.6|1687|1686.6|609
1609403360000|2020-12-31 08:29:20|||||||||57
1609403380000|2020-12-31 08:29:40|1687.2|1686.4|1686.2|1685.4|1687.4|1686.4|1685.8|1685.4|1343
1609403400000|2020-12-31 08:30:00|1686|1685|1685.4|1685|1686|1685|1685.4|1685|190
1609403410000|2020-12-31 08:30:10|1685.8|1684.8|1685.8|1685|1685.8|1685.2|1685.4|1684.6|777
1609403420000|2020-12-31 08:30:20|1685.6||1685.8||1685.8||1685.6||0
1609403430000|2020-12-31 08:30:30|1686|1685.2|1686.6|1686.2|1686.6|1686.2|1685.8|1685.2|100
1609403450000|2020-12-31 08:30:50|1687|1686.4|1687.4|1686.6|1687.4|1686.6|1687|1686.4|268
1609403460000|2020-12-31 08:31:00|1687.2|1686.4|1686.2|1685.2|1687.4|1686.4|1685.8|1685.2|6672
1609403470000|2020-12-31 08:31:10|1686.4|1685.4|1686.4|1685.6|1686.4|1685.6|1686.4|1685.4|0
1609403480000|2020-12-31 08:31:20|1686.2|1685.4|1685.6|1684.8|1686.2|1685.4|1685.6|1684.8|10
1609403500000|2020-12-31 08:31:40|1685.8|1685.2|1686.4|1685.2|1686.4|1685.2|1685.8|1685.2|627
1609403510000|2020-12-31 08:31:50|1686.2|1685.4|1686.2|1685.6|1686.4|1685.6|1686|1685.4|187
1609403520000|2020-12-31 08:32:00||1685.8||1686||1686||1685.8|0
1609403530000|2020-12-31 08:32:10|1686.6|1685.8|1686.6|1686|1686.6|1686|1686.6|1685.8|803
1609403550000|2020-12-31 08:32:30|1687|1686.2|1687.4|1686.6|1687.4|1686.6|1687|1686.2|42
1609403560000|2020-12-31 08:32:40|1687.6|1686.8|1687.6|1687.2|1687.6|1687.2|1687.6|1686.8|0
1609403580000|2020-12-31 08:33:00||1687||1687.2||1687.2||1687|0
1609403590000|2020-12-31 08:33:10|1687.8|1687.4|1688.6|1687.6|1688.6|1687.6|1687.8|1687.2|612
1609403600000|2020-12-31 08:33:20|1688.4||1688.4||1688.4||1688.2||550
1609403610000|2020-12-31 08:33:30|1688.2|1687.4|1687.6|1687|1688.2|1687.4|1687.6|1687|241
1609403620000|2020-12-31 08:33:40|1687.4|1686.8|1687.2|1686.6|1687.4|1686.8|1687.2|1686.6|20
1609403630000|2020-12-31 08:33:50||1686.8||1686.8||1686.8||1686.8|0
1609403640000|2020-12-31 08:34:00|1687.4|1687|1688|1687.2|1688.2|1687.2|1687.4|1687|1
1609403650000|2020-12-31 08:34:10|1688.2||1688||1688.2||1687.8||0
1609403660000|2020-12-31 08:34:20|1688.2|1687.4|1688.4|1687.6|1688.4|1687.6|1688.2|1687.4|0
1609403670000|2020-12-31 08:34:30|1688.2||1688.2||1688.2||1688.2||300
1609403690000|2020-12-31 08:34:50|1688|1687.8|1687.6|1687|1688|1688|1687.6|1687|221
1609403700000|2020-12-31 08:35:00|1687.8|1687.2|1689.4|1688.6|1689.6|1688.6|1687.8|1687.2|1456
1609403710000|2020-12-31 08:35:10|1689.8|1688.8|1689.8|1689|1689.8|1689.4|1689.8|1688.8|397
1609403720000|2020-12-31 08:35:20|1690|1689.4|1690|1689.4|1690.2|1689.8|1690|1689.4|3372
1609403730000|2020-12-31 08:35:30|1690.2|1689.6|1690|1689.4|1690.2|1689.6|1690|1689.4|1944
1609403740000|2020-12-31 08:35:40|1690.2|1689.6|1690|1689.6|1690.2|1689.8|1690|1689.4|1514
1609403750000|2020-12-31 08:35:50|1690.2|1689.8|1690|1689.6|1690.2|1690|1690|1689.6|3292
1609403760000|2020-12-31 08:36:00|1690.2|1689.8|1689.8|1689.4|1690.2|1689.8|1689.8|1689.4|882
1609403770000|2020-12-31 08:36:10|1690|1689.6|1689.8|1689.4|1690.2|1689.8|1689.8|1689.4|3036
1609403780000|2020-12-31 08:36:20|1690|1689.6|1690|1689.6|1690|1689.6|1690|1689.6|400
1609403790000|2020-12-31 08:36:30|1689.8|1689.4|1689.8|1689.2|1690|1689.6|1689.4|1689.2|1246
1609403800000|2020-12-31 08:36:40|1689.6||1689.8||1689.8||1689.4||92
1609403810000|2020-12-31 08:36:50|1690|1689|1689.4|1689|1690|1689|1689.4|1689|52
1609403830000|2020-12-31 08:37:10|1689.8|1689.2|1689.8|1689|1689.8|1689.2|1689.8|1689|785
1609403840000|2020-12-31 08:37:20|1689.6|1689.2|1689.8|1689|1689.8|1689.2|1689.4|1688.8|154
1609403850000|2020-12-31 08:37:30|1689.6||1689.6||1689.6||1689.4||60
1609403860000|2020-12-31 08:37:40|1689.4|1688.8|1689.4|1688.6|1689.4|1688.8|1689.4|1688.6|0
1609403870000|2020-12-31 08:37:50|1689.2|1688.4|1689.2|1688.6|1689.2|1688.6|1688.4|1687.8|1072
1609403890000|2020-12-31 08:38:10|1689.4|1688.8|1688.6|1688|1689.8|1689|1688.6|1688|4041
1609403900000|2020-12-31 08:38:20||1688.2||1688.2||1688.2||1688.2|0
1609403910000|2020-12-31 08:38:30|1688.8|1688.4|1688.8|1688.2|1688.8|1688.4|1688.8|1688.2|296
1609403920000|2020-12-31 08:38:40|1688.4|1688|1688.4|1688|1688.4|1688|1688.2|1688|511
1609403930000|2020-12-31 08:38:50|1688.2|1687.6|1687.4|1686.8|1688.2|1687.6|1687.4|1686.8|433
1609403940000|2020-12-31 08:39:00|1687.2||1687.2||1687.2||1687.2||71
1609403970000|2020-12-31 08:39:30|1687.4|1687|1687.2|1686.8|1687.8|1687.2|1687.2|1686.8|3549
1609403980000|2020-12-31 08:39:40|1687.6|1687|1687.2|1686.8|1687.6|1687|1687.2|1686.8|1000
1609403990000|2020-12-31 08:39:50|1687|1687|1687|1686.4|1687|1687|1687|1686.4|1195
1609404010000|2020-12-31 08:40:10|1687.2||1687.2||1687.4||1687.2||328
1609404030000|2020-12-31 08:40:30|1687||1687||1687||1687||0
1609404050000|2020-12-31 08:40:50|1686.8|1686.2|1686|1685.8|1687|1686.2|1686|1685.8|1760
1609404070000|2020-12-31 08:41:10||1685.6||1685.6||1685.6||1685.6|96
1609404080000|2020-12-31 08:41:20|1686.2|1685.8|1687.4|1686.8|1687.4|1686.8|1686.2|1685.8|1626
1609404090000|2020-12-31 08:41:30|1687.6|1687|1687.8|1687.2|1688|1687.2|1687.4|1687|0
1609404100000|2020-12-31 08:41:40|1688|1687.4|1688|1687.6|1688.4|1687.6|1688|1687.4|0
1609404110000|2020-12-31 08:41:50|1687.8|1687.4|1687.6|1687.2|1687.8|1687.4|1687.6|1687.2|1184
1609404120000|2020-12-31 08:42:00|1687.4|1687|1687.6|1687.2|1687.6|1687.2|1687.4|1687|160
1609404130000|2020-12-31 08:42:10|1687.4|1687|1687|1686.6|1687.4|1687|1687|1686.6|1471
1609404160000|2020-12-31 08:42:40|1687.2|1686.8|1687|1686.6|1687.2|1686.8|1687|1686.6|0
1609404170000|2020-12-31 08:42:50|1686.8|1686.4|1686.8|1686.4|1687|1686.6|1686.8|1686.4|349
1609404180000|2020-12-31 08:43:00||1686.6||1686.6||1686.6||1686.6|4
1609404190000|2020-12-31 08:43:10||1686.4||1686.4||1686.4||1686.4|1
1609404230000|2020-12-31 08:43:50|1687|1686.6|1687|1686.6|1687|1686.6|1687|1686.6|208
1609404240000|2020-12-31 08:44:00|1686.8|1686.4|1686.8|1686.4|1687|1686.4|1686.8|1686.4|0
1609404250000|2020-12-31 08:44:10|1687.2|1686.6|1687|1686.4|1687.6|1686.8|1687|1686.4|1759
1609404280000|2020-12-31 08:44:40|1687.2|1686.6|1687.4|1686.6|1687.4|1686.6|1687.2|1686.6|0
1609404290000|2020-12-31 08:44:50|1687.8|1686.8|1687.8|1687.4|1688|1687.4|1687.8|1686.8|218
1609404310000|2020-12-31 08:45:10|1688|1687.6|1688.4|1687.8|1688.6|1687.8|1688|1687.4|148
1609404320000|2020-12-31 08:45:20|1688.2|1687.6|1688.2|1687.6|1688.2|1687.6|1688.2|1687.6|200
1609404330000|2020-12-31 08:45:30|1688.4|1687.8|1688.2|1687.6|1688.4|1687.8|1688|1687.4|0
1609404340000|2020-12-31 08:45:40|1688|1687.8|1688|1687.4|1688|1687.8|1688|1687.4|0
1609404350000|2020-12-31 08:45:50|||||||||56
1609404370000|2020-12-31 08:46:10|1687.8|1687.2|1687.6|1687.2|1688.2|1687.4|1687.6|1687.2|534
1609404380000|2020-12-31 08:46:20|1687.8|1687.4|1687.6|1687.2|1688|1687.4|1687.6|1687.2|200
1609404390000|2020-12-31 08:46:30|1687.4|1687|1687.4|1687|1687.4|1687|1687.4|1687|41
1609404400000|2020-12-31 08:46:40|1687.2|1686.8|1687.2|1686.6|1687.6|1686.8|1687.2|1686.4|70
1609404410000|2020-12-31 08:46:50|1687.4|1686.8|1687.4|1687|1687.8|1687.2|1687.4|1686.8|989
1609404420000|2020-12-31 08:47:00|1687.2|1686.8|1687.2|1686.8|1687.4|1686.8|1687.2|1686.8|0
1609404430000|2020-12-31 08:47:10|1687.4|1686.6|1687.2|1686.6|1687.4|1686.6|1687.2|1686.6|0
1609404440000|2020-12-31 08:47:20|1687|1686.4|1687.2|1686.6|1687.2|1686.6|1686.8|1686.4|463
1609404450000|2020-12-31 08:47:30|1687.4|1686.8|1687.2|1686.8|1687.4|1686.8|1687.2|1686.8|50
1609404460000|2020-12-31 08:47:40|1687.4|1687|1687.4|1687|1687.4|1687|1687.4|1687|0
1609404470000|2020-12-31 08:47:50|1687.6|1687.2|1687|1686.4|1687.8|1687.4|1686.8|1686.4|2354
1609404480000|2020-12-31 08:48:00|1686.8||1686.8||1686.8||1686.8||0
1609404490000|2020-12-31 08:48:10|1686.6|1686.2|1686.2|1685.8|1686.6|1686.2|1686.2|1685.8|1404
1609404500000|2020-12-31 08:48:20|1686|1685.6|1686.2|1685.6|1686.2|1685.8|1685.8|1685.4|335
1609404530000|2020-12-31 08:48:50|1686.4|1685.8|1686.6|1686.2|1686.6|1686.2|1686.4|1685.8|162
1609404540000|2020-12-31 08:49:00|1686.8|1686|1686.8|1686.4|1686.8|1686.4|1686.8|1686|0
1609404550000|2020-12-31 08:49:10|1686.6|1686.2|1686.6|1686|1686.8|1686.2|1686.2|1686|3194
1609404560000|2020-12-31 08:49:20|1686.8|1686.2|1687.2|1686.8|1687.4|1686.8|1686.8|1686.2|492
1609404570000|2020-12-31 08:49:30|1687.4|1687|1687.8|1687.2|1688|1687.4|1687.4|1687|415
1609404580000|2020-12-31 08:49:40|1688|1687.6|1687.8|1687.2|1688.4|1687.6|1687.8|1687.2|189
1609404590000|2020-12-31 08:49:50|1688|1687.4|1688|1687.2|1688|1687.8|1687.8|1687.2|334
1609404600000|2020-12-31 08:50:00|1687.8|1687.4|1688.6|1688|1688.6|1688.2|1687.8|1687.4|665
1609404610000|2020-12-31 08:50:10|1688.8|1688.2|1688.6|1688|1688.8|1688.4|1688.6|1688|0
1609404620000|2020-12-31 08:50:20|1688.8|1688.2|1688.8|1688.4|1688.8|1688.4|1688.6|1688.2|0
1609404630000|2020-12-31 08:50:30|1688.6|1688.2|1688.6|1688|1688.8|1688.2|1688.4|1688|575
1609404640000|2020-12-31 08:50:40|1688.8|1688.2|1688.8|1688|1689|1688.4|1688.8|1688|0
1609404650000|2020-12-31 08:50:50|1689|1688.2|1689|1688.4|1689.2|1688.4|1688.8|1688.2|31
1609404660000|2020-12-31 08:51:00|1688.4|1688.2|1689|1688.4|1689|1688.4|1688.4|1688|2960
1609404670000|2020-12-31 08:51:10|1688.8|1688.2|1689|1688.4|1689|1688.4|1688.8|1688|0
1609404680000|2020-12-31 08:51:20|1688.8|1688|1688.8|1688.4|1689|1688.4|1688.6|1688|228
1609404690000|2020-12-31 08:51:30|1688.6|1688.2|1688.8|1688|1689|1688.4|1688.6|1688|0
1609404700000|2020-12-31 08:51:40|1689|1688.2|1688.8|1688.4|1689|1688.4|1688.8|1688|0
1609404710000|2020-12-31 08:51:50|1689||1689||1689||1689||0
1609404720000|2020-12-31 08:52:00|1689.2|1688.6|1689.4|1689|1689.4|1689|1689.2|1688.6|208
1609404730000|2020-12-31 08:52:10|1689.2|1688.8|1689.4|1688.8|1689.4|1688.8|1689.2|1688.8|20
1609404740000|2020-12-31 08:52:20|1689.6|1689|1689.6|1689.2|1689.8|1689.2|1689.6|1689|0
1609404750000|2020-12-31 08:52:30|1689.8|1689|1689.8|1689.6|1690.8|1690.2|1689.8|1689|6697
1609404760000|2020-12-31 08:52:40|1689.6|1689.4|1689.6|1689.4|1689.6|1689.4|1689.6|1689.4|62
1609404780000|2020-12-31 08:53:00|1689.4|1689|1689.6|1689.4|1689.6|1689.4|1689.4|1689|1149
1609404790000|2020-12-31 08:53:10|1690|1689.6|1690.4|1690|1690.6|1690|1690|1689.6|1057
1609404800000|2020-12-31 08:53:20|1690.6|1690.2|1691|1690.8|1691|1690.8|1690.6|1690.2|159
1609404810000|2020-12-31 08:53:30|1691.4|1690.6|1691.4|1691|1691.4|1691|1691.4|1690.6|251
1609404820000|2020-12-31 08:53:40|1691.2|1691.2|1691.4|1691.2|1691.4|1691.2|1691.2|1691|651
1609404830000|2020-12-31 08:53:50||1691||1691||1691.2||1691|0
1609404840000|2020-12-31 08:54:00||1691.2||1691||1691.2||1691|0
1609404850000|2020-12-31 08:54:10||1691.2||1691.2||1691.2||1691.2|0
1609404860000|2020-12-31 08:54:20|1691.6|1691.4|1692.2|1691.8|1692.4|1692|1691.6|1691.4|179
1609404870000|2020-12-31 08:54:30|1692|1691.6|1691.6|1691.4|1692|1691.6|1691.6|1691.2|406
1609404880000|2020-12-31 08:54:40|1691.8|1691.6|1692|1691.2|1692|1691.6|1691.8|1691.2|200
1609404900000|2020-12-31 08:55:00|1692.2|1691.6|1692.4|1691.8|1692.4|1691.8|1692|1691.2|1655
1609404910000|2020-12-31 08:55:10|1692.2||1692.4||1692.4||1692||2526
1609404920000|2020-12-31 08:55:20|1692.6|1692|1692.4|1691.8|1692.8|1692.2|1692.2|1691.8|274
1609404930000|2020-12-31 08:55:30|1692.6|1692|1692.4|1692|1692.6|1692|1692.4|1691.8|0
1609404940000|2020-12-31 08:55:40|1692.6|1692.2|1693|1692.6|1693.4|1692.8|1692.6|1692.2|277
1609404960000|2020-12-31 08:56:00|||||||||147
1609404970000|2020-12-31 08:56:10|1692.8|1692.2|1692.8|1692.2|1693|1692.6|1692.8|1692.2|1717
1609404980000|2020-12-31 08:56:20|1692.4|1692|1692.4|1691.8|1692.4|1692|1692.4|1691.6|543
1609404990000|2020-12-31 08:56:30|1692.2|1691.6|1692|1691.6|1692.2|1691.6|1692|1691.6|225
1609405000000|2020-12-31 08:56:40|1691.8|1691.8|1691.4|1691|1692|1691.8|1691.2|1691|1385
1609405010000|2020-12-31 08:56:50|1691.2|1690.8|1690.8|1690.4|1691.2|1690.8|1690.8|1690.4|30
1609405020000|2020-12-31 08:57:00|1690.6|1690.2|1690.4|1690|1690.8|1690.2|1690.4|1690|600
1609405030000|2020-12-31 08:57:10|1690.2|1689.8|1690|1689.6|1690.2|1689.8|1690|1689.6|0
1609405040000|2020-12-31 08:57:20|1689.8|1689.4|1690|1689.6|1690|1689.6|1689.8|1689.4|285
1609405050000|2020-12-31 08:57:30|1690.2||1690.2||1690.2||1690.2||0
1609405060000|2020-12-31 08:57:40|1690|1689.4|1690.2|1689.6|1690.2|1689.6|1690|1689.4|700
1609405070000|2020-12-31 08:57:50|1690.4|1689.8|1690.6|1690|1690.6|1690|1690.2|1689.6|0
1609405090000|2020-12-31 08:58:10|1690.4||1690.6||1690.6||1690.4||0
1609405100000|2020-12-31 08:58:20|||||||||346
1609405110000|2020-12-31 08:58:30|1690.4|1689.8|1689.6|1689|1690.6|1689.8|1689.4|1688.6|2177
1609405120000|2020-12-31 08:58:40||1689.2||1689.2||1689.4||1689.2|4
1609405130000|2020-12-31 08:58:50||1689.4||1689.4||1689.4||1689.4|0
1609405140000|2020-12-31 08:59:00|1689.8|1689.6|1690|1689.6|1690|1689.6|1689.8|1689.4|560
1609405160000|2020-12-31 08:59:20|||||||||111
1609405170000|2020-12-31 08:59:30|1690.2|1689.8|1690.4|1689.8|1690.4|1689.8|1690.2|1689.8|0
1609405190000|2020-12-31 08:59:50|1690.6|1690|1691|1690.2|1691|1690.2|1690.6|1690|8
1609405200000|2020-12-31 09:00:00|1690.8||1690.6||1690.8||1690.6||0
1609405210000|2020-12-31 09:00:10||1690.4||1690.2||1690.4||1690.2|1465
1609405220000|2020-12-31 09:00:20|1690.4|1690|1690.4|1689.8|1690.4|1690|1690.2|1689.8|60
1609405230000|2020-12-31 09:00:30|1690.6||1690.6||1690.6||1690.6||100
1609405240000|2020-12-31 09:00:40|1690.4|1690|1690.6|1689.8|1690.6|1690.2|1690.4|1689.8|50
1609405260000|2020-12-31 09:01:00||1690||1690.2||1690.2||1690|364
1609405270000|2020-12-31 09:01:10|1690.8|1690.4|1691.2|1690.8|1691.2|1690.8|1690.8|1690.4|560
1609405280000|2020-12-31 09:01:20|1691.4|1691|1691.6|1691.2|1691.6|1691.2|1691.4|1691|300
1609405290000|2020-12-31 09:01:30|1691.8|1691.4|1691.8|1691|1691.8|1691.4|1691.6|1691|0
1609405300000|2020-12-31 09:01:40|1691.6|1691.2|1691.8|1691.4|1692|1691.4|1691.6|1691.2|320
1609405310000|2020-12-31 09:01:50|1692|1691.6|1692.8|1692.4|1692.8|1692.4|1692|1691.6|139
1609405320000|2020-12-31 09:02:00|1693|1692.6|1693|1692.8|1693.4|1692.8|1693|1692.6|98
1609405330000|2020-12-31 09:02:10|1693.2||1693.2||1693.4||1693.2||0
1609405340000|2020-12-31 09:02:20|1693|1692.6|1694.2|1693.4|1694.2|1693.4|1693|1692.6|875
1609405350000|2020-12-31 09:02:30|1694|1693.6|1694.4|1693.8|1694.4|1693.8|1694|1693.6|0
1609405360000|2020-12-31 09:02:40|1694.6|1694|1694.8|1694.4|1694.8|1694.4|1694.6|1694|50
1609405380000|2020-12-31 09:03:00|1694.6|1694.2|1694.8|1694.2|1695|1694.2|1694.4|1694|93
1609405400000|2020-12-31 09:03:20|1694.6|1694|1694.4|1693.8|1694.6|1694|1694|1693.6|417
1609405410000|2020-12-31 09:03:30||1693.6||1693.6||1693.8||1693.6|0
1609405420000|2020-12-31 09:03:40|1694.2|1693.4|1694|1693.4|1694.2|1693.4|1694|1693.4|0
1609405430000|2020-12-31 09:03:50|1693.8|1693.2|1693.6|1693.2|1693.8|1693.2|1693.6|1693.2|0
1609405440000|2020-12-31 09:04:00|1693.8||1693.6||1694||1693.6||0
1609405460000|2020-12-31 09:04:20|1693.8|1693.4|1693.2|1692.6|1694|1693.4|1693.2|1692.6|932
1609405470000|2020-12-31 09:04:30|1692.8|1692.4|1692.4|1692|1693|1692.4|1692.4|1692|519
1609405480000|2020-12-31 09:04:40|1692.6|1692.2|1693|1692.6|1693|1692.6|1692.6|1692|556
1609405490000|2020-12-31 09:04:50|1693.2|1692.8|1693.8|1693.6|1693.8|1693.6|1693.2|1692.6|3039
1609405500000|2020-12-31 09:05:00|1693.6|1693.4|1693.8|1693.4|1693.8|1693.6|1693.6|1693.4|440
1609405510000|2020-12-31 09:05:10|1693.6|1693.2|1693.6|1693|1693.6|1693.2|1693.6|1693|0
1609405520000|2020-12-31 09:05:20|1693.4|1692.6|1693.2|1692.8|1693.4|1692.8|1693.2|1692.6|396
1609405530000|2020-12-31 09:05:30|1693|1692.4|1693|1692.6|1693.2|1692.6|1692.8|1692.4|207
1609405540000|2020-12-31 09:05:40|1692.8|1692.4|1693|1692.6|1693|1692.6|1692.8|1692.4|0
1609405550000|2020-12-31 09:05:50|1692.8|1692.8|1693.2|1692.8|1693.2|1692.8|1692.8|1692.8|0
1609405560000|2020-12-31 09:06:00|1693|1692.6|1692.4|1692|1693.2|1692.6|1692.4|1692|1120
1609405580000|2020-12-31 09:06:20|1692.2|1691.6|1691.4|1691|1692.2|1691.8|1691.4|1691|206
1609405590000|2020-12-31 09:06:30|1691.6|1690.8|1691.2|1690.6|1691.6|1691|1690.8|1690.4|1058
1609405600000|2020-12-31 09:06:40|1691|1690.8|1691.4|1691|1691.4|1691|1691|1690.8|2
1609405610000|2020-12-31 09:06:50|1691.6||1691.6||1691.6||1691.6||0
1609405620000|2020-12-31 09:07:00|1691.4|1690.8|1691.6|1691|1691.8|1691|1691.4|1690.8|116
1609405630000|2020-12-31 09:07:10|1691.4|1690.8|1691.2|1690.6|1691.6|1690.8|1691.2|1690.6|559
1609405640000|2020-12-31 09:07:20|1691.4|1690.8|1691.6|1691|1691.6|1691.4|1691.4|1690.8|707
1609405650000|2020-12-31 09:07:30|1691.4|1690.8|1691.4|1691|1691.6|1691|1691.4|1690.6|0
1609405660000|2020-12-31 09:07:40|1691.6|1691.2|1691.6|1691.2|1691.6|1691.2|1691.4|1691|0
1609405670000|2020-12-31 09:07:50|1691.4|1691|1691.6|1691.2|1691.8|1691.2|1691.4|1691|607
1609405680000|2020-12-31 09:08:00|1691.8|1691|1691.8|1691.2|1691.8|1691.2|1691.8|1691|0
1609405690000|2020-12-31 09:08:10|1691.6||1691.6||1692||1691.6||0
1609405700000|2020-12-31 09:08:20|1691.8|1691.4|1692|1691.6|1692|1691.6|1691.8|1691.4|0
1609405710000|2020-12-31 09:08:30|1692.4|1691.8|1692.4|1691.8|1692.4|1691.8|1692.4|1691.8|580
1609405720000|2020-12-31 09:08:40|1692.2|1691.6|1691.2|1690.4|1692.4|1691.6|1690.8|1690.4|1288
1609405740000|2020-12-31 09:09:00|1691|1690|1690.4|1690|1691|1690|1690.4|1690|133
1609405760000|2020-12-31 09:09:20|1690.2|1689.6|1689.6|1689.2|1690.2|1689.6|1689.6|1689|88
1609405770000|2020-12-31 09:09:30|1689.4|1689|1689.4|1689|1689.4|1689.2|1689.4|1689|0
1609405780000|2020-12-31 09:09:40|1689.6|1689.2|1689.4|1688.8|1689.6|1689.2|1688.8|1688.4|1428
1609405820000|2020-12-31 09:10:20|1689.2|1689|1688.8|1688.2|1689.2|1689|1688.8|1688.2|110
1609405830000|2020-12-31 09:10:30||1688.4||1688.4||1688.4||1688.4|0
1609405840000|2020-12-31 09:10:40|1689|1688.6|1689|1688.4|1689.2|1688.8|1689|1688.4|591
1609405860000|2020-12-31 09:11:00|1689.2||1689.2||1689.4||1689.2||0
1609405870000|2020-12-31 09:11:10|1689.4|1688.6|1689.2|1688.8|1689.4|1688.8|1689.2|1688.6|0
1609405880000|2020-12-31 09:11:20|1689.4||1689.2||1689.4||1689.2||0
1609405900000|2020-12-31 09:11:40|1689.4|1689|1690|1689.6|1690|1689.6|1689.4|1689|408
1609405910000|2020-12-31 09:11:50|1690.2|1689.8|1690.4|1690|1690.4|1690|1690.2|1689.8|1220
1609405920000|2020-12-31 09:12:00|1690.2|1689.8|1690.2|1689.8|1690.4|1690|1690|1689.8|7
1609405930000|2020-12-31 09:12:10|1690.4|1690|1689.8|1689.6|1690.4|1690|1689.8|1689.6|154
1609405940000|2020-12-31 09:12:20|1690.2|1689.8|1689.8|1689.4|1690.2|1689.8|1689.8|1689.4|536
1609405950000|2020-12-31 09:12:30|1689.6|1689.2|1689.4|1689.2|1689.6|1689.2|1689.4|1689.2|810
1609405970000|2020-12-31 09:12:50|1689.8||1689.8||1689.8||1689.8||0
1609406000000|2020-12-31 09:13:20||1689.4||1689.4||1689.4||1689.4|0
1609406010000|2020-12-31 09:13:30|1689.6|1689.2|1689|1688.4|1689.6|1689.2|1688.8|1688.4|3563
1609406020000|2020-12-31 09:13:40|1688.8|1688.2|1688.6|1688.2|1689|1688.2|1688.6|1688.2|329
1609406030000|2020-12-31 09:13:50|||||||||3
1609406040000|2020-12-31 09:14:00|1688.8|1688.4|1688.8|1688.2|1689|1688.6|1688.6|1688.2|437
1609406050000|2020-12-31 09:14:10|1689|1688.4|1689|1688.6|1689|1688.6|1689|1688.4|1000
1609406060000|2020-12-31 09:14:20|1689.2|1688.8|1689.6|1689|1689.6|1689.4|1689.2|1688.8|1222
1609406070000|2020-12-31 09:14:30|1689.4|1688.8|1689|1688.6|1689.4|1688.8|1689|1688.6|164
1609406080000|2020-12-31 09:14:40|1689.2|1688.8|1689.4|1689|1689.4|1689|1689.2|1688.8|1301
1609406090000|2020-12-31 09:14:50|1689.6|1689.2|1689.8|1689.4|1689.8|1689.4|1689.6|1689|1000
1609406100000|2020-12-31 09:15:00|1689.6|1689.2|1689.6|1689|1689.6|1689.2|1689.6|1689|0
1609406110000|2020-12-31 09:15:10|1689.4|1688.8|1689.6|1689|1689.6|1689|1689.2|1688.8|0
1609406120000|2020-12-31 09:15:20||1689.2||1689.4||1689.4||1689.2|1000
1609406130000|2020-12-31 09:15:30|1689.4|1689.2|1689.4|1689|1689.6|1689.2|1689.4|1688.8|170
1609406140000|2020-12-31 09:15:40||1688.8||1689||1689||1688.8|0
1609406150000|2020-12-31 09:15:50|1689.6|1688.8|1689.6|1689|1689.6|1689|1689.4|1688.8|0
1609406160000|2020-12-31 09:16:00|1689.8|1689.2|1690.2|1689.4|1690.2|1689.4|1689.6|1689|0
1609406170000|2020-12-31 09:16:10|1690||1689.8||1690||1689.8||0
1609406180000|2020-12-31 09:16:20|1690|1689.6|1690.4|1689.8|1690.4|1689.8|1689.8|1689.6|0
1609406190000|2020-12-31 09:16:30|1690.2||1690.2||1690.4||1690.2||90
1609406200000|2020-12-31 09:16:40|1690|1689.6|1690|1689.4|1690.2|1689.6|1689.8|1689.4|583
1609406210000|2020-12-31 09:16:50|1690.2|1689.6|1690.4|1689.8|1690.6|1690|1690.2|1689.6|1510
1609406220000|2020-12-31 09:17:00|1690.2|1689.6|1690|1689.6|1690.2|1689.6|1690|1689.6|25
1609406240000|2020-12-31 09:17:20|1690.2|1689.8|1690.6|1690.2|1690.6|1690.2|1690.2|1689.8|522
1609406250000|2020-12-31 09:17:30|1690.8|1690.4|1691|1690.6|1691|1690.6|1690.8|1690.4|0
1609406260000|2020-12-31 09:17:40|||||||||29
1609406280000|2020-12-31 09:18:00|1690.8|1690.4|1690.8|1690.4|1690.8|1690.4|1690.6|1690.2|557
1609406290000|2020-12-31 09:18:10|1691|1690.6|1691.2|1690.6|1691.2|1690.6|1691|1690.6|0
1609406310000|2020-12-31 09:18:30||1690.8||1690.6||1691||1690.6|0
1609406330000|2020-12-31 09:18:50||1690.8||1690.6||1691||1690.6|156
1609406340000|2020-12-31 09:19:00|1691|1690.8|1691.2|1690.6|1691.2|1690.8|1691|1690.6|10
1609406350000|2020-12-31 09:19:10|1691||1691||1691.2||1691||0
1609406360000|2020-12-31 09:19:20|1690.8|1690.4|1691|1690.2|1691|1690.6|1690.6|1690.2|754
1609406370000|2020-12-31 09:19:30|1690.8|1690|1690.6|1690.2|1690.8|1690.2|1690.6|1690|206
1609406380000|2020-12-31 09:19:40|1690.8|1690.4|1690.6|1690.2|1691|1690.6|1690.6|1690.2|2062
1609406390000|2020-12-31 09:19:50|1690.4|1690|1690.2|1689.6|1690.6|1690.2|1690.2|1689.6|4892
1609406400000|2020-12-31 09:20:00||1690||1689.6||1690||1689.6|195
1609406410000|2020-12-31 09:20:10|1690|1689.4|1689.4|1689|1690|1689.4|1689.2|1689|1119
1609406420000|2020-12-31 09:20:20|1689.6|1689.2|1690.2|1689.6|1690.2|1689.8|1689.6|1689.2|416
1609406440000|2020-12-31 09:20:40|1690|1689.4|1689.8|1689.4|1690|1689.4|1689.8|1689.4|1
1609406450000|2020-12-31 09:20:50||1689.6||1689.6||1689.6||1689.6|0
1609406460000|2020-12-31 09:21:00|1690.2||1690.2||1690.2||1690.2||546
1609406470000|2020-12-31 09:21:10|1690||1689.8||1690||1689.8||0
1609406480000|2020-12-31 09:21:20|1689.6|1689.4|1689.8|1689.4|1689.8|1689.6|1689.6|1689.2|781
1609406490000|2020-12-31 09:21:30||1689.6||1689.4||1689.6||1689.4|150
1609406500000|2020-12-31 09:21:40|1689.6||1689.6||1689.6||1689.6||0
1609406520000|2020-12-31 09:22:00|1689.8|1689.6|1689.8|1689.6|1689.8|1689.6|1689.8|1689.6|968
1609406530000|2020-12-31 09:22:10|1690|1689.4|1690.2|1690|1690.2|1690|1690|1689.4|472
1609406540000|2020-12-31 09:22:20||1689.8||1690||1690||1689.6|0
1609406560000|2020-12-31 09:22:40|1690.4|1690.2|1690.6|1690|1690.6|1690.4|1690.4|1690|183
1609406570000|2020-12-31 09:22:50||1690.2||1690.4||1690.4||1690.2|0
1609406580000|2020-12-31 09:23:00|1690.4|1690.2|1690|1689.6|1690.4|1690.4|1690|1689.6|827
1609406590000|2020-12-31 09:23:10|1690.4|1689.8|1690.4|1689.8|1690.4|1690|1690.4|1689.6|608
1609406600000|2020-12-31 09:23:20|1690.2||1690||1690.2||1690||0
1609406610000|2020-12-31 09:23:30|1690.2||1690.4||1690.4||1690.2||0
1609406620000|2020-12-31 09:23:40|1690.6|1690|1690.6|1690.2|1690.6|1690.2|1690.6|1690|0
1609406630000|2020-12-31 09:23:50|1690.4|1690|1690.4|1689.8|1690.4|1690|1690.4|1689.8|5
1609406640000|2020-12-31 09:24:00|1690.6|1690|1691.2|1690.6|1691.2|1691|1690.6|1690|934
1609406650000|2020-12-31 09:24:10|1691|1690.8|1691.2|1691|1691.2|1691|1691|1690.8|0
1609406660000|2020-12-31 09:24:20|1691|1690.8|1691|1690.6|1691|1690.8|1691|1690.6|389
1609406670000|2020-12-31 09:24:30|1691.2|1690.8|1691.2|1691|1691.2|1691|1691.2|1690.8|0
1609406680000|2020-12-31 09:24:40|1691|1690.8|1691.2|1690.8|1691.2|1690.8|1691|1690.8|757
1609406690000|2020-12-31 09:24:50||1691||1691||1691||1691|0
1609406730000|2020-12-31 09:25:30|1691.4|1691.2|1691.6|1691|1691.8|1691.4|1691.4|1691|735
1609406740000|2020-12-31 09:25:40|1691.8|1691.2|1691.8|1691.4|1692|1691.4|1691.8|1691|0
1609406750000|2020-12-31 09:25:50|1692||1692||1692||1692||0
1609406760000|2020-12-31 09:26:00|1692.2|1691.6|1692.4|1692|1692.6|1692.2|1692.2|1691.6|66
1609406770000|2020-12-31 09:26:10||1692.2||1692.2||1692.2||1692.2|0
1609406780000|2020-12-31 09:26:20|1692.6|1692.4|1692.6|1692.2|1692.8|1692.4|1692.4|1692|211
1609406790000|2020-12-31 09:26:30|1692.8|1692.4|1692.8|1692.2|1693|1692.4|1692.6|1692.2|0
1609406810000|2020-12-31 09:26:50|1693|1692.4|1692.8|1692.2|1693|1692.6|1692.8|1692.2|0
1609406830000|2020-12-31 09:27:10||1692.4||1692.2||1692.4||1692.2|0
1609406850000|2020-12-31 09:27:30|1692.6|1692.4|1692.8|1692.4|1693|1692.4|1692.6|1692.2|150
1609406860000|2020-12-31 09:27:40|1693|1692.6|1692.8|1692.6|1693|1692.6|1692.8|1692.6|0
1609406870000|2020-12-31 09:27:50|||||||||26
1609406880000|2020-12-31 09:28:00|1693|1692.4|1692.8|1692.4|1693|1692.4|1692.8|1692.4|720
1609406890000|2020-12-31 09:28:10|1693|1692.6|1693|1692.6|1693|1692.6|1692.8|1692.4|0
1609406900000|2020-12-31 09:28:20|1692.8|1692.4|1692.6|1692.2|1692.8|1692.4|1692.2|1692|483
1609406910000|2020-12-31 09:28:30||1692||1692||1692||1692|0
1609406960000|2020-12-31 09:29:20||1692.2||1692.2||1692.2||1692.2|0
1609406970000|2020-12-31 09:29:30||1692||1692.2||1692.2||1692|37
1609406980000|2020-12-31 09:29:40|1692.8|1692.4|1693|1692.6|1693|1692.6|1692.8|1692.4|400
1609406990000|2020-12-31 09:29:50|1692.8|1692.4|1692.8|1692.2|1692.8|1692.4|1692.8|1692.2|321
1609407000000|2020-12-31 09:30:00|1692.6|1692|1691.8|1691.6|1692.8|1692.2|1691.8|1691.6|580
1609407010000|2020-12-31 09:30:10|1691.6|1691.4|1692.4|1691.8|1692.4|1692|1691.4|1691|590
1609407020000|2020-12-31 09:30:20|1692.6||1692.4||1692.6||1692.4||150
1609407040000|2020-12-31 09:30:40|1692.2|1691.6|1692.4|1691.8|1692.4|1691.8|1692|1691.4|200
1609407050000|2020-12-31 09:30:50|1692.6|1692|1692.8|1692.2|1692.8|1692.2|1692.6|1692|0
1609407060000|2020-12-31 09:31:00|1692.6|1692|1692.4|1692.2|1692.8|1692.2|1692.4|1692|0
1609407070000|2020-12-31 09:31:10|1692.6|1692|1692.8|1692.2|1692.8|1692.2|1692.4|1692|0
1609407090000|2020-12-31 09:31:30|||||||||29
1609407100000|2020-12-31 09:31:40|1693|1692.4|1692.4|1692.2|1693|1692.6|1692.4|1692.2|655
1609407110000|2020-12-31 09:31:50|1692.6|1692.4|1692.8|1692.4|1693|1692.4|1692.6|1692.4|22
1609407120000|2020-12-31 09:32:00|1692.6|1692.2|1692.4|1691.8|1692.6|1692.2|1692.4|1691.8|534
1609407150000|2020-12-31 09:32:30|1692.6|1692|1692.8|1692.2|1692.8|1692.2|1692.6|1692|0
1609407160000|2020-12-31 09:32:40|1693||1692.8||1693||1692.8||0
1609407170000|2020-12-31 09:32:50|1693|1692|1692.4|1692|1693|1692|1692.2|1692|560
1609407180000|2020-12-31 09:33:00|1692.6|1692.2|1692|1691.8|1692.8|1692.2|1692|1691.8|486
1609407190000|2020-12-31 09:33:10|1692.4||1692.4||1692.4||1692.4||1030
1609407200000|2020-12-31 09:33:20|1692.2|1691.6|1692|1691.6|1692.2|1691.6|1692|1691.6|100
1609407230000|2020-12-31 09:33:50|1692.4|1691.8|1692.4|1691.8|1692.4|1691.8|1692.4|1691.8|0
1609407250000|2020-12-31 09:34:10||1692||1691.8||1692||1691.8|0
1609407260000|2020-12-31 09:34:20||1692||1691.8||1692||1691.8|0
1609407280000|2020-12-31 09:34:40||1692||1691.8||1692||1691.8|0
1609407290000|2020-12-31 09:34:50|1692.2|1691.6|1692|1691.6|1692.2|1691.6|1692|1691.6|0
1609407300000|2020-12-31 09:35:00|1691.8|1691.4|1691.6|1691.4|1692|1691.4|1691.6|1691.2|478
1609407310000|2020-12-31 09:35:10|1692|1691.6|1692.4|1691.8|1692.4|1691.8|1692|1691.4|161
1609407330000|2020-12-31 09:35:30|1692.2||1692.4||1692.4||1692.2||0
1609407380000|2020-12-31 09:36:20||1692||1692||1692||1692|29
1609407390000|2020-12-31 09:36:30|1692.2|1691.8|1692.4|1692.2|1692.4|1692.2|1691.8|1691.6|657
1609407400000|2020-12-31 09:36:40|1692.2|1692|1692.2|1691.8|1692.4|1692|1692.2|1691.8|788
1609407410000|2020-12-31 09:36:50||1691.6||1691.6||1691.8||1691.6|0
1609407420000|2020-12-31 09:37:00||1691.8||1691.8||1691.8||1691.6|0
1609407460000|2020-12-31 09:37:40|1692|1691.6|1692|1691.8|1692.2|1691.8|1692|1691.6|100
1609407470000|2020-12-31 09:37:50|1692.4|1692|1692.6|1692|1693|1692.8|1692.4|1692|1638
1609407500000|2020-12-31 09:38:20|||||||||60
1609407530000|2020-12-31 09:38:50|||||||||200
1609407540000|2020-12-31 09:39:00||1692.2||1692.4||1692.4||1692.2|10
1609407550000|2020-12-31 09:39:10|1692.8|1692.6|1693|1692.6|1693|1692.6|1692.8|1692.6|0
1609407560000|2020-12-31 09:39:20|1692.8||1692.8||1692.8||1692.8||0
1609407580000|2020-12-31 09:39:40|1693|1692.8|1693.8|1693.4|1693.8|1693.4|1693|1692.8|807
1609407590000|2020-12-31 09:39:50|1693.6|1693.2|1693.8|1693.2|1693.8|1693.2|1693.4|1693.2|346
1609407600000|2020-12-31 09:40:00||1693.4||1693.4||1693.4||1693.4|0
1609407610000|2020-12-31 09:40:10|1694|1693.6|1694|1693.6|1694|1693.6|1693.8|1693.6|0
1609407630000|2020-12-31 09:40:30|1694.2||1694||1694.4||1694||150
1609407650000|2020-12-31 09:40:50|1694.2|1693.8|1694.4|1694|1694.6|1694.2|1694.2|1693.6|1856
1609407660000|2020-12-31 09:41:00|1694.6|1694.2|1694.6|1694|1694.8|1694.2|1694.6|1694|40
1609407680000|2020-12-31 09:41:20|1694.8|1694.2|1694.8|1694.4|1694.8|1694.4|1694.8|1694.2|0
1609407690000|2020-12-31 09:41:30|1695||1695||1695.2||1695||0
1609407700000|2020-12-31 09:41:40|1694.8|1694.2|1694.6|1694.4|1694.8|1694.4|1694.6|1694.2|550
1609407710000|2020-12-31 09:41:50|1694.8||1695||1695||1694.8||0
1609407720000|2020-12-31 09:42:00||1694.6||1694.8||1694.8||1694.6|110
1609407740000|2020-12-31 09:42:20|1695.2|1695|1695.6|1695|1695.8|1695|1695.2|1695|204
1609407750000|2020-12-31 09:42:30|1695.4|1694.8|1695.6|1695|1695.6|1695|1695.2|1694.8|0
1609407770000|2020-12-31 09:42:50||1695.2||1695.2||1695.2||1695.2|0
1609407790000|2020-12-31 09:43:10|1696|1695.4|1695.8|1695.4|1696|1695.4|1695.8|1695.4|0
1609407810000|2020-12-31 09:43:30|1695.6|1695.2|1695.8|1695.6|1695.8|1695.6|1695.4|1695|2518
1609407820000|2020-12-31 09:43:40|1695.6|1695.4|1695.4|1695|1695.6|1695.4|1695.2|1694.8|130
1609407830000|2020-12-31 09:43:50|1695.2|1694.8|1694.8|1694.4|1695.2|1694.8|1694.8|1694.4|5040
1609407840000|2020-12-31 09:44:00|1694.6|1694.2|1694.8|1694.4|1694.8|1694.4|1694.4|1694.2|1140
1609407850000|2020-12-31 09:44:10||1694.2||1694.2||1694.4||1694.2|0
1609407860000|2020-12-31 09:44:20|1694.6|1693.8|1694|1693.2|1694.6|1693.8|1693.6|1693.2|283
1609407870000|2020-12-31 09:44:30|1694.2|1693.4|1694.8|1694.2|1694.8|1694.4|1694.2|1693.4|350
1609407880000|2020-12-31 09:44:40|1694.6|1694.4|1693.6|1693.2|1694.8|1694.4|1693.6|1693.2|13199
1609407890000|2020-12-31 09:44:50||1693.4||1693.4||1693.4||1693.4|0
1609407900000|2020-12-31 09:45:00|1693.8|1693.2|1693.8|1693.6|1693.8|1693.6|1693.8|1693.2|400
1609407910000|2020-12-31 09:45:10|1693.6|1693.4|1693.8|1693.4|1693.8|1693.4|1693.6|1693.4|497
1609407920000|2020-12-31 09:45:20|1693.6|1693.6|1693.8|1693.2|1693.8|1693.6|1693.2|1693|667
1609407930000|2020-12-31 09:45:30|1694.2|1693.4|1694.8|1694.4|1694.8|1694.4|1694.2|1693.4|322
1609407940000|2020-12-31 09:45:40|1694.6||1694.8||1694.8||1694.6||500
1609407950000|2020-12-31 09:45:50|1694.6||1694.8||1694.8||1694.6||0
1609407970000|2020-12-31 09:46:10|1694.6|1694.2|1694.6|1694.2|1694.6|1694.2|1694.6|1694.2|467
1609407980000|2020-12-31 09:46:20|1694.4|1694|1694.6|1694|1694.6|1694|1694.2|1694|313
1609407990000|2020-12-31 09:46:30||1694.2||1694||1694.2||1694|0
1609408000000|2020-12-31 09:46:40|1694.8|1694.2|1695.8|1695.4|1696|1695.4|1694.8|1694.2|11761
1609408010000|2020-12-31 09:46:50|1695.6|1695.2|1695.6|1695.4|1695.6|1695.4|1695.4|1695|343
1609408020000|2020-12-31 09:47:00|1695.4|1695.2|1695.6|1695.2|1695.6|1695.2|1695|1694.8|1427
1609408060000|2020-12-31 09:47:40|1695.8|1695.4|1696|1695.8|1696|1695.8|1695.8|1695.2|374
1609408070000|2020-12-31 09:47:50||1695.6||1695.6||1695.6||1695.6|0
1609408080000|2020-12-31 09:48:00|1695.8||1696||1696||1695.8||0
1609408110000|2020-12-31 09:48:30||1695.8||1695.8||1695.8||1695.8|0
1609408120000|2020-12-31 09:48:40|1695.8|1695.6|1696|1695.6|1696|1695.6|1695.8|1695.4|827
1609408130000|2020-12-31 09:48:50|1695.8||1695.8||1696||1695.8||0
1609408140000|2020-12-31 09:49:00|1695.6|1695.4|1695.8|1695.2|1695.8|1695.6|1695.6|1695.2|280
1609408150000|2020-12-31 09:49:10||1695.4||1695.4||1695.4||1695.4|0
1609408160000|2020-12-31 09:49:20|1696|1695.6|1695.8|1695.2|1696|1695.6|1695.2|1694.8|805
1609408180000|2020-12-31 09:49:40||1695.4||1695.4||1695.4||1695.4|0
1609408190000|2020-12-31 09:49:50||1695.6||1695.4||1695.6||1695.4|2842
1609408200000|2020-12-31 09:50:00||1695.6||1695.4||1695.6||1695.4|1872
1609408240000|2020-12-31 09:50:40|1695.6||1695.6||1695.6||1695.6||0
1609408260000|2020-12-31 09:51:00|||||||||59
1609408280000|2020-12-31 09:51:20|1695.8||1695.6||1695.8||1695.6||0
1609408290000|2020-12-31 09:51:30|1695.8|1695.6|1697|1696.6|1697.4|1697.2|1695.8|1695.4|8869
1609408300000|2020-12-31 09:51:40|1696.8|1696.4|1696|1695.6|1696.8|1696.6|1696|1695.6|1180
1609408310000|2020-12-31 09:51:50|1695.8|1695.8|1695.8|1695.4|1695.8|1695.8|1695.8|1695.4|54
1609408320000|2020-12-31 09:52:00|1696|1695.6|1696.4|1696.2|1696.4|1696.2|1696|1695.6|510
1609408330000|2020-12-31 09:52:10|1696.6|1696.4|1696.8|1696.2|1696.8|1696.4|1696.6|1696.2|207
1609408340000|2020-12-31 09:52:20||1696.4||1696.4||1696.6||1696.2|75
1609408360000|2020-12-31 09:52:40|1696.6|1696.2|1695.8|1695.6|1696.6|1696.2|1695.8|1695.6|1233
1609408370000|2020-12-31 09:52:50|1696||1696||1696||1696||0
1609408380000|2020-12-31 09:53:00|1695.8|1695.4|1695.6|1695.2|1695.8|1695.4|1695.6|1695.2|1021
1609408390000|2020-12-31 09:53:10||1695.4||1695.4||1695.4||1695.4|0
1609408400000|2020-12-31 09:53:20|1695.8|1695.6|1696|1695.8|1696|1695.8|1695.8|1695.6|379
1609408410000|2020-12-31 09:53:30|||||||||248
1609408420000|2020-12-31 09:53:40|1696.2||1696.2||1696.2||1696.2||0
1609408430000|2020-12-31 09:53:50|1696||1696||1696.2||1696||0
1609408440000|2020-12-31 09:54:00|1696.4|1696|1696.8|1696.2|1696.8|1696.2|1696|1695.6|898
1609408460000|2020-12-31 09:54:20|1697|1696.4|1697.6|1697|1697.6|1697|1697|1696.4|0
1609408470000|2020-12-31 09:54:30|1697.8|1697.2|1697.6|1697.2|1698|1697.4|1697.4|1697.2|913
1609408480000|2020-12-31 09:54:40|1697.4|1697.4|1698|1697.6|1698|1697.6|1697.4|1697.4|0
1609408490000|2020-12-31 09:54:50||1697.8||1697.6||1697.8||1697.6|0
1609408500000|2020-12-31 09:55:00||1697.8||1697.6||1697.8||1697.6|0
1609408510000|2020-12-31 09:55:10||1697.8||1697.8||1697.8||1697.8|0
1609408520000|2020-12-31 09:55:20|1698.2|1698|1698.6|1698.2|1698.8|1698.2|1698.2|1698|1361
1609408530000|2020-12-31 09:55:30|1698.8||1698.8||1699||1698.8||0
1609408540000|2020-12-31 09:55:40||1698.4||1698.4||1698.4||1698.4|455
1609408550000|2020-12-31 09:55:50|1698.6|1698.2|1698.4|1698|1698.8|1698.2|1698.2|1698|983
1609408560000|2020-12-31 09:56:00|1698.6|1698.2|1698.6|1698.2|1698.6|1698.2|1698.6|1698.2|400
1609408570000|2020-12-31 09:56:10|1698.8|1698.4|1698.8|1698.6|1698.8|1698.6|1698.6|1698.4|82
1609408580000|2020-12-31 09:56:20|1699|1698.8|1699.4|1698.8|1699.4|1699|1699|1698.6|697
1609408590000|2020-12-31 09:56:30|1699.8|1699|1699.8|1699.2|1700|1699.6|1699.8|1699|403
1609408600000|2020-12-31 09:56:40|1699.6||1699.8||1699.8||1699.6||126
1609408610000|2020-12-31 09:56:50|1699.6|1699.4|1699.8|1699.4|1699.8|1699.4|1699.6|1699.2|173
1609408620000|2020-12-31 09:57:00|1699.6|1699.2|1700|1699.6|1700|1699.6|1699.4|1699.2|604
1609408640000|2020-12-31 09:57:20|1700.2|1699.8|1700.6|1700.4|1700.6|1700.4|1700.2|1699.6|1717
1609408650000|2020-12-31 09:57:30|1700.4|1700.2|1700.6|1700.4|1700.6|1700.4|1700.4|1700.2|407
1609408670000|2020-12-31 09:57:50||1700.2||1700.4||1700.4||1700.2|12
1609408680000|2020-12-31 09:58:00|1701|1700.6|1700.6|1700.4|1701|1700.6|1700.6|1700.2|984
1609408690000|2020-12-31 09:58:10|1701|1700.6|1701|1700.6|1701|1700.6|1701|1700.4|82
1609408720000|2020-12-31 09:58:40|1701.4|1700.8|1701.4|1700.8|1701.4|1701|1701.2|1700.8|1200
1609408730000|2020-12-31 09:58:50|1701|1700.6|1701.6|1701.2|1701.8|1701.2|1700.8|1700.6|1396
1609408740000|2020-12-31 09:59:00|1701.8|1701.4|1701.6|1701.2|1701.8|1701.6|1701.4|1701.2|206
1609408750000|2020-12-31 09:59:10|1701.8|1701.4|1701.8|1701.6|1701.8|1701.6|1701.8|1701.2|0
1609408760000|2020-12-31 09:59:20|1702.2|1701.8|1702|1701.6|1702.2|1701.8|1702|1701.6|1079
1609408770000|2020-12-31 09:59:30|1701.8|1701.4|1701.2|1700.8|1701.8|1701.4|1700.8|1700.4|1944
1609408780000|2020-12-31 09:59:40|1701.4|1701|1701.6|1701.2|1701.6|1701.2|1701.4|1701|12
1609408800000|2020-12-31 10:00:00|1701.8|1701.4|1702.2|1701.8|1702.2|1701.8|1701.8|1701.2|589
1609408810000|2020-12-31 10:00:10|1702|1701.6|1702.2|1701.8|1702.2|1701.8|1702|1701.6|0
1609408820000|2020-12-31 10:00:20|1702.4|1701.6|1701.4|1700.8|1702.4|1701.6|1701.4|1700.8|897
1609408830000|2020-12-31 10:00:30||1701||1700.8||1701||1700.8|0
1609408840000|2020-12-31 10:00:40||1700.6||1701||1701||1700.6|0
1609408850000|2020-12-31 10:00:50|1701.6|1701.2|1701.2|1701|1701.6|1701.2|1701.2|1700.8|547
1609408860000|2020-12-31 10:01:00|1701.4|1701.2|1701.2|1701|1701.4|1701.2|1701.2|1700.8|0
1609408870000|2020-12-31 10:01:10|1701.4|1701.2|1701.4|1701.2|1701.4|1701.2|1701.4|1701.2|0
1609408880000|2020-12-31 10:01:20|1701.6|1701|1701.4|1701.2|1701.6|1701.2|1701.4|1701|779
1609408900000|2020-12-31 10:01:40|1701.6||1701.4||1701.6||1701.4||0
1609408910000|2020-12-31 10:01:50|1701.6||1701.6||1701.6||1701.6||0
1609408920000|2020-12-31 10:02:00|1701.4|1701|1700.8|1700.4|1701.4|1701|1700.6|1700.2|1855
1609408930000|2020-12-31 10:02:10|1700.6|1700.2|1700.6|1700.2|1700.6|1700.2|1700.4|1700|100
1609408940000|2020-12-31 10:02:20||1700||1700.2||1700.2||1700|0
1609408950000|2020-12-31 10:02:30|1700.4|1700|1700.6|1700|1700.6|1700.2|1700.2|1700|206
1609408960000|2020-12-31 10:02:40||1700.2||1700.2||1700.2||1700|0
1609408980000|2020-12-31 10:03:00|1700.4|1700|1701.2|1700.6|1701.2|1700.6|1700.2|1700|684
1609408990000|2020-12-31 10:03:10|1701.4|1700.8|1701.6|1701|1701.6|1701.4|1701.4|1700.8|264
1609409000000|2020-12-31 10:03:20|1701.4||1701.4||1701.4||1701.4||0
1609409010000|2020-12-31 10:03:30|1701.2|1700.8|1701.4|1701|1701.4|1701|1701|1700.6|411
1609409020000|2020-12-31 10:03:40|1701.6||1701.4||1701.6||1701.4||0
1609409030000|2020-12-31 10:03:50|1701.2|1700.8|1701|1700.6|1701.4|1701|1701|1700.6|147
1609409040000|2020-12-31 10:04:00|1701.2|1700.8|1701.4|1701|1701.4|1701|1701|1700.6|0
1609409050000|2020-12-31 10:04:10|1701.8|1701.2|1701.8|1701.4|1702.2|1701.6|1701.8|1701.2|104
1609409070000|2020-12-31 10:04:30|1701.6|1701.2|1701.8|1701.2|1701.8|1701.4|1701.4|1701|163
1609409080000|2020-12-31 10:04:40||1701.4||1701.4||1701.4||1701.2|0
1609409090000|2020-12-31 10:04:50|1702|1701.6|1703|1702.6|1703|1702.6|1701.8|1701.6|17
1609409100000|2020-12-31 10:05:00|1702.8|1702.4|1702.4|1702|1702.8|1702.4|1702.4|1701.8|522
1609409120000|2020-12-31 10:05:20|1702.6|1702.2|1702.8|1702.2|1702.8|1702.2|1702.6|1702.2|0
1609409140000|2020-12-31 10:05:40||1702.4||1702.4||1702.4||1702.4|0
1609409170000|2020-12-31 10:06:10|1702.6|1702.2|1702.4|1701.8|1702.6|1702.2|1702.4|1701.8|571
1609409180000|2020-12-31 10:06:20|1702.2|1701.6|1702|1701.4|1702.4|1701.6|1701.6|1701.2|352
1609409190000|2020-12-31 10:06:30|1701.8|1701.2|1701.6|1701.2|1701.8|1701.2|1701.6|1701.2|0
1609409200000|2020-12-31 10:06:40||1701||1701||1701||1701|0
1609409210000|2020-12-31 10:06:50|1701.8|1701.2|1701.8|1701.4|1701.8|1701.4|1701.6|1701.2|0
1609409220000|2020-12-31 10:07:00|1701.6|1701.2|1701.6|1701|1701.6|1701.2|1701.6|1701|152
1609409230000|2020-12-31 10:07:10|1701.4|1700.8|1701.2|1700.8|1701.4|1701|1701.2|1700.6|0
1609409250000|2020-12-31 10:07:30||1700.6||1700.6||1700.6||1700.6|0
1609409270000|2020-12-31 10:07:50|1701.6|1700.8|1701|1700.6|1701.6|1701.2|1701|1700.6|1149
1609409280000|2020-12-31 10:08:00|1700.8|1700.4|1700.8|1700.4|1700.8|1700.4|1700.8|1700.4|0
1609409290000|2020-12-31 10:08:10|1701|1700.6|1701|1700.6|1701|1700.6|1700.8|1700.4|0
1609409310000|2020-12-31 10:08:30|||||||||15
1609409320000|2020-12-31 10:08:40||1700.8||1700.6||1700.8||1700.6|0
1609409330000|2020-12-31 10:08:50|1701.2|1700.8|1701.6|1701|1701.6|1701|1701.2|1700.8|369
1609409340000|2020-12-31 10:09:00|1701.4|1701.2|1701.6|1701.2|1701.8|1701.2|1701.4|1701|0
1609409350000|2020-12-31 10:09:10|1701.4|1701|1701.2|1700.6|1701.4|1701|1701.2|1700.6|1608
1609409360000|2020-12-31 10:09:20|1701|1700.4|1700.2|1700|1701|1700.4|1700.2|1700|1095
1609409370000|2020-12-31 10:09:30|1700.4|1700.2|1700.8|1700.4|1700.8|1700.4|1700.4|1700.2|0
1609409380000|2020-12-31 10:09:40|1701|1700.6|1701.2|1700.6|1701.2|1700.8|1701|1700.6|570
1609409390000|2020-12-31 10:09:50|1701.4|1700.8|1701.6|1701|1701.6|1701|1701.4|1700.8|0
1609409400000|2020-12-31 10:10:00||1700.8||1701||1701||1700.8|0
1609409410000|2020-12-31 10:10:10|1702|1701.2|1702|1701.4|1702|1701.6|1702|1701.2|400
1609409420000|2020-12-31 10:10:20|1702.2|1701.6|1702.2|1701.8|1702.2|1701.8|1702.2|1701.6|0
1609409430000|2020-12-31 10:10:30|1702|1701.6|1702|1701.6|1702|1701.6|1702|1701.6|119
1609409460000|2020-12-31 10:11:00|1701.8|1701.4|1702|1701.4|1702|1701.4|1701.6|1701.2|498
1609409480000|2020-12-31 10:11:20|1701.8|1701.2|1701.6|1701.2|1701.8|1701.2|1701.6|1701.2|0
1609409490000|2020-12-31 10:11:30|1701.8|1701.4|1701.8|1701.4|1701.8|1701.4|1701.8|1701.4|116
1609409500000|2020-12-31 10:11:40|1702.2|1701.6|1702.4|1701.8|1702.4|1701.8|1702.2|1701.6|60
1609409510000|2020-12-31 10:11:50|1702.2||1702.4||1702.4||1702.2||0
1609409520000|2020-12-31 10:12:00|1702.2|1701.6|1702|1701.6|1702.2|1701.6|1702|1701.6|153
1609409530000|2020-12-31 10:12:10|||||||||230
1609409540000|2020-12-31 10:12:20|1702.2|1701.8|1702.4|1701.8|1702.4|1701.8|1702.2|1701.8|400
1609409550000|2020-12-31 10:12:30||1702||1701.8||1702||1701.8|63
1609409560000|2020-12-31 10:12:40|1702.6|1702|1702.6|1702.2|1702.6|1702.2|1702.6|1702|115
1609409580000|2020-12-31 10:13:00|1702.8|1702.4|1703.2|1702.6|1703.4|1703|1702.8|1702.4|1696
1609409590000|2020-12-31 10:13:10|1703|1702.8|1703.2|1702.8|1703.2|1702.8|1703|1702.8|0
1609409610000|2020-12-31 10:13:30||1703||1703||1703||1703|500
1609409660000|2020-12-31 10:14:20|1703.4|1703.2|1703.4|1703.2|1703.6|1703.2|1703.4|1703|856
1609409670000|2020-12-31 10:14:30||1703||1703||1703||1703|139
1609409680000|2020-12-31 10:14:40||1703.2||1703.2||1703.2||1703.2|0
1609409700000|2020-12-31 10:15:00|1703.6||1703.4||1703.6||1703.4||148
1609409710000|2020-12-31 10:15:10|1703.6||1703.4||1703.6||1703.4||0
1609409720000|2020-12-31 10:15:20|1703.6|1703.4|1704|1703.6|1704.2|1703.6|1703.6|1703.2|300
1609409730000|2020-12-31 10:15:30|||||||||300
1609409740000|2020-12-31 10:15:40|1703.8|1703.4|1704|1703.6|1704|1703.6|1703.6|1703.4|441
1609409760000|2020-12-31 10:16:00|1704.2|1703.8|1704.2|1703.6|1704.4|1703.8|1704.2|1703.6|0
1609409790000|2020-12-31 10:16:30||1703.8||1704||1704||1703.8|0
1609409800000|2020-12-31 10:16:40|1704|1703.8|1703.8|1703.4|1704|1703.8|1703.4|1703|8898
1609409810000|2020-12-31 10:16:50|1703.6|1703.2|1702.8|1702.2|1703.6|1703.2|1702.8|1702.2|672
1609409820000|2020-12-31 10:17:00|1703|1702.4|1703.4|1702.6|1703.4|1702.6|1703|1702.4|0
1609409830000|2020-12-31 10:17:10|1703.2||1703.2||1703.4||1703.2||0
1609409850000|2020-12-31 10:17:30|1703|1702.8|1703.2|1702.8|1703.4|1703|1703|1702.8|568
1609409860000|2020-12-31 10:17:40|1703.4|1703|1703.6|1703.2|1703.6|1703.2|1703.2|1702.8|644
1609409890000|2020-12-31 10:18:10|1703.8|1703.4|1703.8|1703.4|1703.8|1703.6|1703.8|1703.4|919
1609409910000|2020-12-31 10:18:30|1703.6||1703.8||1703.8||1703.6||0
1609409920000|2020-12-31 10:18:40||1703.6||1703.6||1703.6||1703.6|0
1609409930000|2020-12-31 10:18:50|1703.6|1703.4|1703.6|1703.4|1703.6|1703.4|1703.6|1703.4|488
1609409950000|2020-12-31 10:19:10|1703.4|1703|1703.4|1703|1703.6|1703|1703.4|1703|0
1609409960000|2020-12-31 10:19:20|1703.6|1703.2|1703.8|1703.4|1703.8|1703.4|1703.6|1703.2|80
1609409970000|2020-12-31 10:19:30|1703.6||1703.6||1703.6||1703.6||0
1609409980000|2020-12-31 10:19:40|1703.8|1703.6|1703.8|1703.6|1703.8|1703.6|1703.8|1703.6|0
1609409990000|2020-12-31 10:19:50||1703.4||1703.4||1703.6||1703.4|1
1609410000000|2020-12-31 10:20:00|1703.6|1703.2|1703|1702.6|1703.8|1703.2|1703|1702.6|1442
1609410020000|2020-12-31 10:20:20|1702.8|1702.8|1703.2|1702.6|1703.6|1703|1702.8|1702.6|3060
1609410030000|2020-12-31 10:20:30|1703.4|1702.8|1703.4|1703|1703.4|1703|1703.4|1702.8|0
1609410040000|2020-12-31 10:20:40|1703.2|1703.2|1703.6|1703.2|1703.6|1703.2|1703.2|1703.2|206
1609410050000|2020-12-31 10:20:50|1703.4|1703|1703.6|1703.2|1703.6|1703.2|1703.4|1703|212
1609410060000|2020-12-31 10:21:00|1703.8|1703.4|1704.2|1703.8|1704.2|1703.8|1703.6|1703.4|405
1609410070000|2020-12-31 10:21:10|1704.4|1704|1704.2|1703.6|1704.4|1704|1704|1703.6|251
1609410080000|2020-12-31 10:21:20|||||||||200
1609410090000|2020-12-31 10:21:30|1703.8|1703.4|1703.4|1703.2|1703.8|1703.4|1703.4|1703|620
1609410110000|2020-12-31 10:21:50|1703.2|1703|1703|1702.6|1703.2|1703|1703|1702.6|1130
1609410120000|2020-12-31 10:22:00|1703.2|1702.8|1703.2|1703|1703.4|1703|1703.2|1702.6|206
1609410130000|2020-12-31 10:22:10||1702.8||1702.8||1702.8||1702.8|116
1609410140000|2020-12-31 10:22:20|1703|1703|1703.2|1702.6|1703.2|1703|1703|1702.6|50
1609410150000|2020-12-31 10:22:30|1703||1703.2||1703.2||1703||0
1609410160000|2020-12-31 10:22:40|1703||1703||1703||1703||0
1609410170000|2020-12-31 10:22:50|1703.2||1703||1703.2||1703||0
1609410180000|2020-12-31 10:23:00|1702.8|1702.4|1703.2|1702.8|1703.2|1702.8|1702.6|1702|4433
1609410190000|2020-12-31 10:23:10|1703.4|1703|1703.8|1703.2|1703.8|1703.4|1703.4|1702.8|341
1609410210000|2020-12-31 10:23:30||1703.4||1703.4||1703.4||1703.4|0
1609410220000|2020-12-31 10:23:40||1703.6||1703.6||1703.6||1703.6|0
1609410230000|2020-12-31 10:23:50|||||||||300
1609410260000|2020-12-31 10:24:20|1703.6|1703.4|1703.8|1703.4|1703.8|1703.6|1703.2|1702.8|717
1609410270000|2020-12-31 10:24:30||1703.6||1703.4||1703.6||1703.4|115
1609410280000|2020-12-31 10:24:40||1703.6||1703.6||1703.6||1703.4|22
1609410290000|2020-12-31 10:24:50|1704|1703.8|1704.4|1704|1704.4|1704|1704|1703.8|293
1609410330000|2020-12-31 10:25:30|1704.6||1704.6||1704.8||1704.6||115
1609410350000|2020-12-31 10:25:50|1704.4||1704.6||1704.6||1704.2||165
1609410380000|2020-12-31 10:26:20|1704.4|1703.6|1704.2|1703.6|1704.6|1703.6|1704|1703.6|573
1609410390000|2020-12-31 10:26:30|1704||1703.8||1704||1703.8||0
1609410400000|2020-12-31 10:26:40|1703.6|1703.4|1704.2|1703.6|1704.2|1704|1703.4|1702.8|2880
1609410410000|2020-12-31 10:26:50||1703.8||1704||1704||1703.8|0
1609410420000|2020-12-31 10:27:00|1704.4|1704.2|1704.8|1704.4|1704.8|1704.4|1704.4|1704|1191
1609410430000|2020-12-31 10:27:10|1704.6|1704.2|1704.6|1704.4|1704.6|1704.4|1704.4|1704|550
1609410440000|2020-12-31 10:27:20|1704.4|1704.2|1704.4|1704|1704.4|1704.2|1704.4|1704|19
1609410450000|2020-12-31 10:27:30|1704.2|1703.8|1704.4|1704|1704.4|1704|1704|1703.6|207
1609410480000|2020-12-31 10:28:00|1704.6|1703.8|1705|1704.6|1705|1704.6|1704.6|1703.8|409
1609410490000|2020-12-31 10:28:10||1704.8||1704.8||1704.8||1704.8|0
1609410500000|2020-12-31 10:28:20|1704.8|1704.6|1705|1704.4|1705|1704.6|1704.8|1704.4|474
1609410510000|2020-12-31 10:28:30|1705.2|1704.6|1705.4|1705|1705.4|1705|1705.2|1704.6|320
1609410520000|2020-12-31 10:28:40|1705.2|1704.8|1705.2|1704.8|1705.4|1704.8|1705.2|1704.8|0
1609410530000|2020-12-31 10:28:50|1705|1704.6|1704.8|1704.4|1705|1704.6|1704.8|1704.4|482
1609410540000|2020-12-31 10:29:00|1704.6|1704.2|1704.4|1704|1704.6|1704.2|1704|1703.6|1095
1609410560000|2020-12-31 10:29:20|1704.2|1703.8|1704|1703.6|1704.2|1703.8|1704|1703.6|0
1609410580000|2020-12-31 10:29:40|1703.8|1703.4|1704|1703.6|1704|1703.8|1703.8|1703.4|1450
1609410590000|2020-12-31 10:29:50|1703.8|1703.4|1703.8|1703.2|1703.8|1703.4|1703.8|1703.2|400
1609410610000|2020-12-31 10:30:10||1703.4||1703.6||1703.6||1703.4|0
1609410620000|2020-12-31 10:30:20|1703.6|1703.4|1703.8|1703.6|1703.8|1703.6|1703.6|1703.2|1117
1609410630000|2020-12-31 10:30:30|1703.6|1703.4|1703.6|1703.2|1703.6|1703.4|1703.6|1703.2|606
1609410640000|2020-12-31 10:30:40|1703.4|1703|1702.4|1702.2|1703.6|1703|1702.4|1702|1931
1609410660000|2020-12-31 10:31:00|1702.2|1702|1702.2|1702|1702.4|1702.2|1702.2|1702|630
1609410670000|2020-12-31 10:31:10|1702.4|1702.2|1703.6|1703.2|1703.6|1703.2|1702.4|1702.2|1379
1609410690000|2020-12-31 10:31:30|1703.4||1703.4||1703.6||1703.4||0
1609410700000|2020-12-31 10:31:40|1703.6|1703|1703.4|1703|1703.6|1703.2|1703.4|1703|2225
1609410730000|2020-12-31 10:32:10||1703.2||1703.2||1703.2||1703.2|0
1609410740000|2020-12-31 10:32:20|1703.2|1702.8|1703.2|1702.8|1703.2|1702.8|1703.2|1702.8|3977
1609410780000|2020-12-31 10:33:00|1703.6|1703|1703.6|1703.2|1703.6|1703.4|1703.6|1703|664
1609410790000|2020-12-31 10:33:10|1703.4|1703|1703.4|1703|1703.4|1703|1703.4|1703|0
1609410800000|2020-12-31 10:33:20|1703.2|1702.8|1703.4|1703|1703.4|1703|1703|1702.8|206
1609410860000|2020-12-31 10:34:20|1703.6|1703.2|1703.6|1703.2|1703.6|1703.2|1703.2|1702.8|1081
1609410890000|2020-12-31 10:34:50|1703.4||1703.6||1703.6||1703.4||12
1609410900000|2020-12-31 10:35:00|1703.8|1703.4|1703.4|1703.2|1703.8|1703.4|1703.4|1702.8|2607
1609410910000|2020-12-31 10:35:10|1703.6||1703.6||1703.6||1703.4||0
1609410930000|2020-12-31 10:35:30|1703.4||1703.4||1703.4||1703.4||0
1609410950000|2020-12-31 10:35:50|1703.6|1703.4|1703.4|1703.2|1703.6|1703.4|1703.4|1703.2|328
1609410960000|2020-12-31 10:36:00|1703.2|1703|1703.4|1703|1703.4|1703|1703.2|1703|591
1609410980000|2020-12-31 10:36:20|1703.2|1702.8|1703.4|1702.8|1703.4|1703|1703|1702.6|206
1609411000000|2020-12-31 10:36:40|1703.6|1703|1703.6|1703.2|1703.6|1703.2|1703.6|1703|0
1609411010000|2020-12-31 10:36:50|1703.4||1703.4||1703.6||1703.4||0
1609411020000|2020-12-31 10:37:00|1703.6|1703.4|1703.6|1703.4|1703.6|1703.4|1703.6|1703.4|414
1609411030000|2020-12-31 10:37:10|1703.8|1703.2|1703.6|1703.2|1703.8|1703.2|1703.4|1703|3125
1609411040000|2020-12-31 10:37:20|1703.4|1703|1703.4|1703|1703.4|1703|1703.4|1703|0
1609411060000|2020-12-31 10:37:40|1703.6|1703.2|1703.6|1703.2|1703.6|1703.4|1703.4|1703|1473
1609411080000|2020-12-31 10:38:00|1703.4|1703|1703.4|1703|1703.4|1703|1703.4|1703|206
1609411100000|2020-12-31 10:38:20|1703.6|1703.2|1703.4|1703.2|1703.6|1703.2|1703.4|1703.2|10
1609411110000|2020-12-31 10:38:30|1703.6|1703|1703.6|1703.2|1703.6|1703.2|1703.2|1703|688
1609411120000|2020-12-31 10:38:40|1703.4|1703|1703.4|1702.8|1703.4|1703|1703.4|1702.8|251
1609411130000|2020-12-31 10:38:50|1703.2|1702.6|1703|1702.6|1703.2|1702.6|1703|1702.6|0
1609411140000|2020-12-31 10:39:00|1703.2|1702.8|1703.4|1702.8|1703.4|1702.8|1703.2|1702.8|30
1609411160000|2020-12-31 10:39:20|||||||||230
1609411180000|2020-12-31 10:39:40|1703.6|1703|1703.8|1703.2|1704|1703.6|1703.6|1703|6369
1609411210000|2020-12-31 10:40:10|1704|1703.4|1704|1703.6|1704|1703.8|1703.8|1703.4|1022
1609411220000|2020-12-31 10:40:20||1703.8||1703.6||1703.8||1703.6|74
1609411260000|2020-12-31 10:41:00|1704.2|1703.8|1704.4|1704|1704.4|1704|1704.2|1703.8|1420
1609411270000|2020-12-31 10:41:10|1704.6|1704.2|1704.8|1704.4|1704.8|1704.4|1704.6|1704.2|1130
1609411280000|2020-12-31 10:41:20|1704.6|1704.6|1704.4|1704|1704.6|1704.6|1704.4|1704|303
1609411290000|2020-12-31 10:41:30||1704.2||1704||1704.2||1704|400
1609411300000|2020-12-31 10:41:40|1704.2|1703.6|1704|1703.6|1704.2|1703.6|1704|1703.6|883
1609411310000|2020-12-31 10:41:50|1703.8|1703.4|1703.8|1703.6|1704|1703.6|1703.4|1703|1018
1609411320000|2020-12-31 10:42:00|1704|1703.4|1704.2|1703.6|1704.2|1703.8|1704|1703.4|209
1609411340000|2020-12-31 10:42:20|1704|1703.8|1704|1703.8|1704|1703.8|1704|1703.8|0
1609411350000|2020-12-31 10:42:30|1704.2|1704|1704.8|1704.4|1704.8|1704.4|1704.2|1703.8|450
1609411360000|2020-12-31 10:42:40|1704.6|1704.2|1704.4|1704|1704.6|1704.2|1704.4|1704|486
1609411380000|2020-12-31 10:43:00|1704.6|1704.2|1704.8|1704.4|1705.4|1704.8|1704.6|1704.2|462
1609411410000|2020-12-31 10:43:30||1704.6||1704.4||1704.6||1704.4|429
1609411420000|2020-12-31 10:43:40|1705|1704.6|1705|1704.8|1705|1704.8|1705|1704.4|373
1609411430000|2020-12-31 10:43:50|1705.2|1705|1704.8|1704.4|1705.6|1705|1704.8|1704.4|206
1609411440000|2020-12-31 10:44:00|1704.6|1704.6|1705|1704.6|1705|1704.6|1704.6|1704.2|1035
1609411450000|2020-12-31 10:44:10|1704.8|1704.4|1704.6|1704|1704.8|1704.4|1704.6|1704|401
1609411470000|2020-12-31 10:44:30|||||||||5
1609411480000|2020-12-31 10:44:40||1704.2||1704.2||1704.2||1704.2|0
1609411490000|2020-12-31 10:44:50|1704.8|1704.4|1704.8|1704.4|1705.2|1705|1704.8|1704.4|10193
1609411510000|2020-12-31 10:45:10|1705.2|1704.6|1705|1704.8|1705.2|1705|1705|1704.6|1495
1609411520000|2020-12-31 10:45:20|||||||||775
1609411550000|2020-12-31 10:45:50|1705.2|1705|1705.2|1705|1705.2|1705|1705.2|1705|144
1609411560000|2020-12-31 10:46:00|1705.4|1705.2|1705.8|1705.2|1705.8|1705.4|1705.4|1705.2|13422
1609411570000|2020-12-31 10:46:10|||||||||315
1609411590000|2020-12-31 10:46:30|1706|1705.4|1706|1705.6|1706|1705.6|1706|1705.4|1044
1609411600000|2020-12-31 10:46:40|1706.2|1705.8|1706.4|1706|1706.6|1706|1706.2|1705.8|861
1609411610000|2020-12-31 10:46:50||1706.2||1706.2||1706.2||1706.2|0
1609411620000|2020-12-31 10:47:00||1706||1706.2||1706.2||1706|511
1609411640000|2020-12-31 10:47:20|1706.8|1706|1706.8|1706.2|1707|1706.4|1706.4|1706|641
1609411660000|2020-12-31 10:47:40|1706.6|1706|1706.4|1706|1706.8|1706|1706|1705.8|866
1609411680000|2020-12-31 10:48:00|1706.6|1706.2|1706.8|1706.4|1706.8|1706.6|1706.6|1706.2|790
1609411690000|2020-12-31 10:48:10|1707|1706.6|1706.8|1706.4|1707|1706.6|1706.8|1706.4|0
1609411700000|2020-12-31 10:48:20|1707|1706.6|1707|1706.4|1707|1706.8|1706.8|1706.4|473
1609411710000|2020-12-31 10:48:30|1707.2|1706.6|1707.2|1706.8|1707.2|1706.8|1707.2|1706.6|400
1609411720000|2020-12-31 10:48:40|1707.4|1707|1708|1707.8|1708|1707.8|1707.4|1706.8|1381
1609411730000|2020-12-31 10:48:50|1708.2|1708|1708.6|1708|1708.6|1708|1708|1708|480
1609411740000|2020-12-31 10:49:00|1708.4|1707.8|1707.8|1707.4|1708.6|1707.8|1707.8|1707.4|690
1609411770000|2020-12-31 10:49:30|1707.6|1707.2|1708|1707.6|1708|1707.6|1707.6|1707.2|636
1609411780000|2020-12-31 10:49:40|1707.8|1707.4|1708|1707.6|1708|1707.8|1707.8|1707.4|1086
1609411790000|2020-12-31 10:49:50|1708.2|1707.8|1708.8|1708.4|1708.8|1708.4|1708.2|1707.8|1294
1609411800000|2020-12-31 10:50:00|1709|1708.6|1708.8|1708.4|1709.2|1708.8|1708.6|1708.4|576
1609411810000|2020-12-31 10:50:10|1709|1708.6|1708.8|1708.6|1709|1708.8|1708.6|1708.4|803
1609411820000|2020-12-31 10:50:20|1709||1709||1709||1708.8||0
1609411830000|2020-12-31 10:50:30|1709.2|1708.8|1709.4|1708.8|1709.4|1708.8|1709.2|1708.8|73
1609411840000|2020-12-31 10:50:40|1709.6|1709|1709.8|1709.2|1710|1709.4|1709.6|1708.8|220
1609411850000|2020-12-31 10:50:50||1709.4||1709.4||1709.4||1709.4|0
1609411860000|2020-12-31 10:51:00|1709.6|1709.6|1709.8|1709.4|1709.8|1709.6|1709.6|1709.4|586
1609411870000|2020-12-31 10:51:10||1709.2||1709.2||1709.2||1709.2|0
1609411880000|2020-12-31 10:51:20|1709.6|1709|1708.4|1708|1709.6|1709|1708.4|1708|1382
1609411900000|2020-12-31 10:51:40|||||||||40
1609411910000|2020-12-31 10:51:50|1708.2|1707.8|1708.6|1708.2|1708.6|1708.2|1708.2|1707.8|459
1609411920000|2020-12-31 10:52:00|1708.4|1708.4|1708.6|1708.2|1708.8|1708.6|1708.4|1708.2|564
1609411930000|2020-12-31 10:52:10||1708||1708.2||1708.4||1708|0
1609411940000|2020-12-31 10:52:20|1708.8|1708.4|1708.8|1708.4|1708.8|1708.4|1708.8|1708.4|168
1609411950000|2020-12-31 10:52:30|1709|1708.6|1709.4|1709|1709.4|1709|1709|1708.4|46
1609411960000|2020-12-31 10:52:40|1709.6|1709.2|1709.8|1709.4|1709.8|1709.4|1709.6|1709.2|400
1609411970000|2020-12-31 10:52:50|1710|1709.6|1709.8|1709.4|1710|1709.6|1709.8|1709.2|207
1609411980000|2020-12-31 10:53:00|1709.6|1709.6|1709|1708.6|1709.6|1709.6|1709|1708.6|1041
1609411990000|2020-12-31 10:53:10|1708.8|1708.4|1709.4|1709|1709.4|1709|1708.6|1708.4|135
1609412000000|2020-12-31 10:53:20|1709.2|1708.8|1709|1708.6|1709.4|1708.8|1709|1708.6|0
1609412010000|2020-12-31 10:53:30|1708.8|1708.8|1709|1708.6|1709|1708.8|1708.6|1708.4|745
1609412020000|2020-12-31 10:53:40|1708.8|1708.4|1709|1708.4|1709|1708.6|1708.8|1708.4|0
1609412030000|2020-12-31 10:53:50|1708.8|1708.2|1708.6|1708.2|1708.8|1708.2|1708.4|1708.2|100
1609412040000|2020-12-31 10:54:00||1708.4||1708.4||1708.4||1708.4|64
1609412050000|2020-12-31 10:54:10|1708.8|1708.6|1708.8|1708.6|1708.8|1708.6|1708.8|1708.4|183
1609412060000|2020-12-31 10:54:20|1709|1708.8|1709.8|1709.2|1709.8|1709.2|1709|1708.8|549
1609412070000|2020-12-31 10:54:30|1709.6|1709.4|1709.8|1709.2|1709.8|1709.4|1709.4|1709|45
1609412080000|2020-12-31 10:54:40|||||||||600
1609412090000|2020-12-31 10:54:50||1709.4||1709.4||1709.4||1709.4|75
1609412120000|2020-12-31 10:55:20|1710|1709.6|1709.8|1709.4|1710|1709.8|1709.8|1709.2|1009
1609412150000|2020-12-31 10:55:50|1709.6|1709.2|1709.4|1709.2|1709.8|1709.2|1709.4|1709|5
1609412160000|2020-12-31 10:56:00|1709.8|1709.4|1709.8|1709.2|1709.8|1709.4|1709.4|1709|490
1609412170000|2020-12-31 10:56:10|1709.6|1709.4|1709.4|1708.8|1709.6|1709.4|1709.2|1708.8|1446
1609412180000|2020-12-31 10:56:20||1709||1708.8||1709||1708.6|0
1609412190000|2020-12-31 10:56:30|||||||||300
1609412210000|2020-12-31 10:56:50|1709.6|1709|1709.8|1709.2|1709.8|1709.2|1709.6|1709|200
1609412220000|2020-12-31 10:57:00|1709.6|1709|1709.4|1708.8|1709.6|1709|1709.4|1708.8|1358
1609412230000|2020-12-31 10:57:10|1709.2||1709||1709.2||1709||157
1609412240000|2020-12-31 10:57:20|1709.4|1709|1709.4|1708.8|1709.4|1709|1709.4|1708.8|398
1609412250000|2020-12-31 10:57:30||1709||1709||1709||1708.8|0
1609412260000|2020-12-31 10:57:40|1709.6|1709.2|1709.8|1709.4|1709.8|1709.4|1709.6|1709|484
1609412270000|2020-12-31 10:57:50|1709.6|1709.2|1709.6|1709|1709.6|1709.2|1709.6|1709|0
1609412290000|2020-12-31 10:58:10||1709.2||1709.2||1709.2||1709.2|0
1609412300000|2020-12-31 10:58:20|1709.8|1709.4|1710.6|1710.4|1711|1710.6|1709.8|1709.4|3091
1609412320000|2020-12-31 10:58:40|1710.8|1710.6|1710.6|1710.4|1710.8|1710.6|1710.6|1710.4|482
1609412330000|2020-12-31 10:58:50|1710.8|1710.6|1711|1710.6|1711|1710.8|1710.6|1710.4|488
1609412340000|2020-12-31 10:59:00|1710.8|1710.4|1710.4|1710.2|1710.8|1710.4|1710.4|1710|129
1609412350000|2020-12-31 10:59:10|1710.2|1710|1710.2|1710|1710.2|1710|1710.2|1710|0
1609412360000|2020-12-31 10:59:20|1710|1709.8|1710.2|1709.8|1710.2|1709.8|1709.4|1709|2021
1609412380000|2020-12-31 10:59:40|1710.4|1710|1710.4|1709.8|1710.6|1710|1710.4|1709.8|0
1609412390000|2020-12-31 10:59:50||1710||1709.8||1710||1709.8|0
1609412400000|2020-12-31 11:00:00||1710||1710||1710||1710|0
1609412420000|2020-12-31 11:00:20||1709.8||1709.8||1709.8||1709.8|14
1609412430000|2020-12-31 11:00:30||1710||1710||1710||1710|0
1609412440000|2020-12-31 11:00:40||1709.8||1710||1710||1709.8|0
1609412470000|2020-12-31 11:01:10|1710.2|1709.8|1710.4|1709.8|1710.4|1709.8|1710|1709.8|492
1609412480000|2020-12-31 11:01:20|1710.6|1710|1710.6|1710.2|1710.6|1710.2|1710.6|1710|0
1609412490000|2020-12-31 11:01:30|1710.4||1710.4||1710.4||1710.4||0
1609412500000|2020-12-31 11:01:40|1710.6||1710.6||1710.6||1710.6||205
1609412510000|2020-12-31 11:01:50|||||||||100
1609412520000|2020-12-31 11:02:00|1710.4||1710.6||1710.6||1710.4||71
1609412530000|2020-12-31 11:02:10|1710.4|1710|1710.6|1710.2|1710.6|1710.2|1710.4|1710|40
1609412540000|2020-12-31 11:02:20|1710.4|1710|1710.4|1709.8|1710.4|1710|1710.4|1709.8|0
1609412550000|2020-12-31 11:02:30|1710.6|1710|1710.4|1709.8|1710.6|1710|1710.4|1709.8|140
1609412570000|2020-12-31 11:02:50|1710.2|1709.6|1710|1709.4|1710.2|1709.6|1710|1709.4|0
1609412600000|2020-12-31 11:03:20|1709.8|1709.6|1710|1709.4|1710|1709.8|1709.8|1709.4|431
1609412610000|2020-12-31 11:03:30|1709.8|1709.6|1710|1709.4|1710|1709.8|1709.8|1709.4|400
1609412620000|2020-12-31 11:03:40|1709.8||1709.8||1710||1709.8||0
1609412630000|2020-12-31 11:03:50|1710|1709.6|1709.8|1709.4|1710|1709.8|1709.6|1709.4|206
1609412640000|2020-12-31 11:04:00|1710||1709.8||1710||1709.8||0
1609412650000|2020-12-31 11:04:10|1709.6|1709.2|1709.8|1709.4|1709.8|1709.4|1709.4|1709|156
1609412660000|2020-12-31 11:04:20||1709.2||1709.2||1709.2||1709.2|0
1609412670000|2020-12-31 11:04:30|1710|1709.4|1709.8|1709.4|1710|1709.8|1709.8|1709.4|462
1609412690000|2020-12-31 11:04:50|1709.6|1709.2|1709.8|1709.4|1709.8|1709.4|1709.4|1709|426
1609412700000|2020-12-31 11:05:00|1710|1709.6|1710|1709.8|1710|1709.8|1710|1709.6|0
1609412710000|2020-12-31 11:05:10|1710.2|1710|1710.4|1710|1710.4|1710.2|1710.2|1709.8|740
1609412720000|2020-12-31 11:05:20|1710.2|1709.8|1710.2|1709.8|1710.4|1709.8|1710.2|1709.8|0
1609412730000|2020-12-31 11:05:30|1710|1709.6|1709|1708.4|1710|1709.6|1708.6|1708.2|2125
1609412740000|2020-12-31 11:05:40|1708.8|1708.2|1708.8|1708.4|1708.8|1708.4|1708.6|1708.2|0
1609412750000|2020-12-31 11:05:50|1709|1708.6|1709|1708.8|1709|1708.8|1709|1708.6|216
1609412760000|2020-12-31 11:06:00|1708.8|1708.6|1708.8|1708.4|1709|1708.6|1708.8|1708.4|669
1609412770000|2020-12-31 11:06:10|1708.6|1708.2|1708.2|1707.8|1708.6|1708.2|1708|1707.8|945
1609412780000|2020-12-31 11:06:20|1708|1707.6|1708|1707.4|1708|1707.6|1708|1707.2|0
1609412790000|2020-12-31 11:06:30||1707.6||1707.4||1707.6||1707.4|0
1609412800000|2020-12-31 11:06:40|||||||||65
1609412820000|2020-12-31 11:07:00||1707.6||1707.8||1707.8||1707.6|0
1609412830000|2020-12-31 11:07:10|1708.2|1708|1708.4|1707.8|1708.8|1708.2|1708.2|1707.8|1937
1609412840000|2020-12-31 11:07:20|1708.2|1707.6|1707.6|1707.2|1708.2|1707.6|1707.6|1707|0
1609412850000|2020-12-31 11:07:30|||||||||557
1609412870000|2020-12-31 11:07:50|1708|1707.4|1708|1707.6|1708|1707.6|1708|1707.4|270
1609412920000|2020-12-31 11:08:40|1707.8|1707.4|1707.4|1707|1707.8|1707.4|1707.4|1707|1030
1609412930000|2020-12-31 11:08:50||1707.2||1707.2||1707.2||1707|65
1609412950000|2020-12-31 11:09:10|1707.8|1707.4|1708|1707.6|1708.2|1707.6|1707.8|1707.4|127
1609412960000|2020-12-31 11:09:20|||||||||650
1609412970000|2020-12-31 11:09:30|1708.2||1708||1708.4||1708||700
1609412980000|2020-12-31 11:09:40|1707.8|1707.4|1708|1707.6|1708|1707.6|1707.6|1707.4|320
1609413010000|2020-12-31 11:10:10|||||||||100
1609413020000|2020-12-31 11:10:20|||||||||15
1609413030000|2020-12-31 11:10:30|1708.2|1707.8|1708.2|1707.8|1708.2|1708|1708.2|1707.8|524
1609413050000|2020-12-31 11:10:50|1708|1707.6|1708|1707.6|1708.2|1707.6|1708|1707.4|27
1609413070000|2020-12-31 11:11:10|1707.6|1707.4|1707.2|1706.8|1707.6|1707.4|1707|1706.8|1899
1609413090000|2020-12-31 11:11:30|1707|1706.4|1707.2|1706.6|1707.2|1706.6|1706.8|1706.4|256
1609413110000|2020-12-31 11:11:50|1707.4|1706.8|1707.4|1707|1707.4|1707|1707.4|1706.8|69
1609413120000|2020-12-31 11:12:00|1707.6|1707.2|1707.8|1707.4|1707.8|1707.4|1707.6|1707.2|143
1609413130000|2020-12-31 11:12:10|1707.6||1707.6||1707.6||1707.6||0
1609413140000|2020-12-31 11:12:20||1707.2||1707.2||1707.2||1707.2|0
1609413150000|2020-12-31 11:12:30|1707.4|1707|1706.8|1706.4|1707.4|1707|1706.8|1706.2|435
1609413160000|2020-12-31 11:12:40|1707.2|1706.6|1707.2|1706.8|1707.2|1706.8|1707.2|1706.6|418
1609413170000|2020-12-31 11:12:50|1707.4|1707|1707.2|1706.8|1707.6|1707|1707.2|1706.8|0
1609413180000|2020-12-31 11:13:00|1707.4|1707|1708.2|1708|1708.2|1708|1707.2|1707|1190
1609413190000|2020-12-31 11:13:10|1708|1707.8|1708|1707.6|1708|1707.8|1707.6|1707.2|20
1609413200000|2020-12-31 11:13:20|1708.2||1708.2||1708.2||1708.2||0
1609413210000|2020-12-31 11:13:30|1708|1707.8|1708.2|1707.8|1708.2|1708|1708|1707.8|0
1609413240000|2020-12-31 11:14:00|1708||1708||1708||1708||19
1609413250000|2020-12-31 11:14:10|1708.2||1708||1708.2||1708||53
1609413260000|2020-12-31 11:14:20|||||||||20
1609413290000|2020-12-31 11:14:50|1708.2|1708|1708.2|1708|1708.2|1708|1708.2|1708|7
1609413300000|2020-12-31 11:15:00|1708|1707.8|1708|1707.8|1708|1707.8|1708|1707.8|205
1609413310000|2020-12-31 11:15:10|1708.2|1708|1708|1707.6|1708.2|1708|1708|1707.6|879
1609413320000|2020-12-31 11:15:20|1708.2||1708||1708.2||1708||0
1609413350000|2020-12-31 11:15:50|1708.2|1707.8|1708.2|1707.6|1708.2|1708|1708.2|1707.6|209
1609413370000|2020-12-31 11:16:10|1708||1708.2||1708.2||1708||500
1609413390000|2020-12-31 11:16:30|1708||1708||1708.2||1708||0
1609413420000|2020-12-31 11:17:00|1707.8||1708||1708||1707.8||605
1609413430000|2020-12-31 11:17:10|1707.8|1707.4|1707.4|1707|1707.8|1707.4|1707.4|1707|443
1609413440000|2020-12-31 11:17:20|||||||||165
1609413450000|2020-12-31 11:17:30|||||||||100
1609413470000|2020-12-31 11:17:50|1707.2|1707.2|1707.2|1707|1707.2|1707.2|1707.2|1707|143
1609413480000|2020-12-31 11:18:00|1707.4|1707.2|1707.4|1707|1707.6|1707.2|1707.4|1707|295
1609413500000|2020-12-31 11:18:20||1707.2||1707.2||1707.2||1707.2|0
1609413510000|2020-12-31 11:18:30|1707.6||1707.6||1707.6||1707.6||0
1609413540000|2020-12-31 11:19:00|1707.8|1707.4|1708|1707.6|1708|1707.6|1707.8|1707.4|186
1609413560000|2020-12-31 11:19:20|||||||||75
1609413580000|2020-12-31 11:19:40|1708.2|1707.8|1708.4|1708|1708.6|1708|1708|1707.6|286
1609413590000|2020-12-31 11:19:50|1708.6|1708.2|1708.8|1708.2|1708.8|1708.2|1708.6|1708.2|0
1609413600000|2020-12-31 11:20:00||1708.4||1708.2||1708.4||1708.2|0
1609413610000|2020-12-31 11:20:10||1708.4||1708.4||1708.4||1708.4|0
1609413620000|2020-12-31 11:20:20|1709|1708.6|1709.4|1708.8|1709.6|1709.2|1709|1708.6|211
1609413630000|2020-12-31 11:20:30|1709.6|1709|1710|1709.6|1710|1709.6|1709.6|1708.8|14
1609413640000|2020-12-31 11:20:40|1710.2|1709.8|1710.2|1709.8|1710.4|1710|1710|1709.8|88
1609413650000|2020-12-31 11:20:50|1710.4|1710|1710.4|1710|1710.4|1710|1710.4|1710|0
1609413670000|2020-12-31 11:21:10|1710.6|1710.2|1710.6|1710.4|1710.6|1710.4|1710.6|1710.2|178
1609413680000|2020-12-31 11:21:20|1710.8|1710.6|1711.2|1710.8|1711.2|1710.8|1710.8|1710.4|313
1609413700000|2020-12-31 11:21:40|1711|1710.6|1711.6|1711.2|1711.6|1711.2|1710.8|1710.4|4826
1609413720000|2020-12-31 11:22:00|1711.8|1711.4|1712.6|1712.2|1712.6|1712.2|1711.8|1711.4|1047
1609413730000|2020-12-31 11:22:10|1712.4|1712|1711.6|1711.2|1712.4|1712|1711.6|1711.2|682
1609413740000|2020-12-31 11:22:20|1711.8|1711.4|1712|1711.6|1712|1711.6|1711.8|1711.4|549
1609413750000|2020-12-31 11:22:30|||||||||100
1609413770000|2020-12-31 11:22:50|1712.4|1711.8|1712.4|1711.8|1712.4|1711.8|1712.4|1711.8|155
1609413780000|2020-12-31 11:23:00|1712.2||1712.4||1712.6||1712||0
1609413790000|2020-12-31 11:23:10|1712.6|1712|1712.6|1712.2|1712.6|1712.2|1712.6|1712|0
1609413810000|2020-12-31 11:23:30|1712.8|1712.4|1713|1712.6|1713.2|1712.6|1712.8|1712.4|400
1609413820000|2020-12-31 11:23:40|1712.8|1712.4|1713|1712.2|1713|1712.6|1712.6|1712.2|272
1609413830000|2020-12-31 11:23:50|1712.8|1712.4|1712.6|1712.2|1712.8|1712.4|1712.6|1712.2|59
1609413850000|2020-12-31 11:24:10|1712.4|1712|1712.4|1712.2|1712.4|1712.2|1712.2|1711.8|579
1609413860000|2020-12-31 11:24:20|1712.6|1712.4|1713.2|1712.8|1713.4|1712.8|1712.6|1712.4|135
1609413880000|2020-12-31 11:24:40|1713.4||1713.4||1713.6||1713.4||0
1609413900000|2020-12-31 11:25:00|1713.2|1712.6|1713|1712.4|1713.2|1712.6|1712.8|1712.4|998
1609413920000|2020-12-31 11:25:20|1713.2|1712.6|1713.2|1712.8|1713.2|1712.8|1713.2|1712.4|158
1609413930000|2020-12-31 11:25:30|1713||1713.2||1713.2||1713||100
1609413940000|2020-12-31 11:25:40|1713||1713.2||1713.2||1713||0
1609413970000|2020-12-31 11:26:10|1713.4|1713|1714.2|1713.6|1714.4|1713.6|1713.4|1713|420
1609413980000|2020-12-31 11:26:20|1714.4|1713.8|1714.6|1714|1714.6|1714|1714.2|1713.8|283
1609413990000|2020-12-31 11:26:30|1714.4||1714.6||1714.6||1714.4||0
1609414000000|2020-12-31 11:26:40|1714.8|1714.2|1715|1714.4|1715|1714.6|1714.6|1714.2|812
1609414010000|2020-12-31 11:26:50|1714.8||1715||1715||1714.8||0
1609414030000|2020-12-31 11:27:10|1714.8||1714.8||1714.8||1714.8||0
1609414040000|2020-12-31 11:27:20|1715||1715||1715||1715||0
1609414050000|2020-12-31 11:27:30|1714.8||1715||1715||1714.8||60
1609414090000|2020-12-31 11:28:10|1714.8||1715||1715||1714.8||0
1609414100000|2020-12-31 11:28:20|1714.8||1714.8||1714.8||1714.8||0
1609414110000|2020-12-31 11:28:30|1715|1714.6|1715|1714.6|1715|1714.6|1715|1714.6|0
1609414120000|2020-12-31 11:28:40|1714.8|1714.4|1714.6|1714.4|1714.8|1714.4|1714.6|1714.4|738
1609414140000|2020-12-31 11:29:00|1714.8|1714.6|1714.8|1714.4|1714.8|1714.6|1714.8|1714.4|711
1609414160000|2020-12-31 11:29:20|1714.6||1714.6||1714.6||1714.6||600
1609414170000|2020-12-31 11:29:30|1714.8|1714.6|1716|1715.6|1716|1715.6|1714.8|1714.6|4469
1609414180000|2020-12-31 11:29:40|1715.8|1715.4|1715.8|1715.4|1715.8|1715.4|1715.8|1715.4|495
1609414190000|2020-12-31 11:29:50|1715.6|1715.2|1715.4|1715.2|1715.6|1715.2|1715.4|1715.2|564
1609414200000|2020-12-31 11:30:00|1715.6||1715.4||1715.6||1715.4||376
1609414210000|2020-12-31 11:30:10|1715.2|1715|1715.4|1714.8|1715.4|1715|1715|1714.8|212
1609414220000|2020-12-31 11:30:20|1715.8|1715|1715.8|1715.2|1715.8|1715.4|1715.8|1714.8|755
1609414230000|2020-12-31 11:30:30|1715.6|1715|1715|1714.8|1715.8|1715|1715|1714.8|2740
1609414250000|2020-12-31 11:30:50|1715.2|1715|1715.6|1715.4|1715.8|1715.4|1715.2|1714.8|1106
1609414270000|2020-12-31 11:31:10|1715.4|1715.2|1715.4|1715|1715.4|1715.2|1715.4|1715|0
1609414290000|2020-12-31 11:31:30|1715.2||1715.2||1715.2||1715.2||573
1609414310000|2020-12-31 11:31:50|1715|1714.6|1715.4|1714.8|1715.6|1714.8|1715|1714.4|2700
1609414320000|2020-12-31 11:32:00|1715.2|1715|1715.6|1715.2|1715.6|1715.2|1715|1715|144
1609414340000|2020-12-31 11:32:20|1715.4||1715.6||1715.6||1715.4||400
1609414350000|2020-12-31 11:32:30|1715.8|1715.4|1715.4|1715|1716|1715.8|1715.2|1715|4303
1609414370000|2020-12-31 11:32:50|1715.2|1714.8|1714.6|1714.4|1715.4|1714.8|1714.6|1714.4|2310
1609414380000|2020-12-31 11:33:00|1714.8|1714|1714.6|1714|1714.8|1714.4|1714.4|1714|323
1609414390000|2020-12-31 11:33:10|1714.4||1714.2||1714.4||1714.2||0
1609414400000|2020-12-31 11:33:20|1714.4|1714.2|1713.8|1713.6|1714.4|1714.2|1713.6|1713.2|6439
1609414410000|2020-12-31 11:33:30|1713.6|1713.4|1713.6|1713.2|1713.8|1713.6|1713.6|1713.2|253
1609414420000|2020-12-31 11:33:40|1713.8|1713.4|1713.8|1713.6|1713.8|1713.6|1713.6|1713.2|523
1609414440000|2020-12-31 11:34:00|1713.6|1713.4|1713.8|1713.2|1713.8|1713.4|1713.6|1713.2|197
1609414450000|2020-12-31 11:34:10|1713.6|1713.4|1713.8|1713.6|1713.8|1713.6|1713.6|1713.4|400
1609414460000|2020-12-31 11:34:20|1714|1713.8|1714|1713.8|1714|1713.8|1714|1713.6|1447
1609414470000|2020-12-31 11:34:30|||||||||61
1609414480000|2020-12-31 11:34:40|1714.2|1714|1714.4|1714.2|1715|1714.2|1714.2|1713.8|1223
1609414490000|2020-12-31 11:34:50|1714.2|1714|1714.4|1714.2|1714.4|1714.2|1714.2|1714|313
1609414500000|2020-12-31 11:35:00|1714.6|1714.4|1714.6|1714.2|1714.6|1714.4|1714.4|1714.2|840
1609414510000|2020-12-31 11:35:10|1714.8|1714.4|1714.6|1714.4|1714.8|1714.4|1714.6|1714.2|1120
1609414520000|2020-12-31 11:35:20|1714.8|1714.6|1715.4|1715|1715.6|1715|1714.8|1714.6|933
1609414530000|2020-12-31 11:35:30|1715.6||1715.6||1715.6||1715.4||0
1609414550000|2020-12-31 11:35:50|1715.8|1715.2|1716.4|1716|1716.4|1716.2|1715.8|1715.2|845
1609414560000|2020-12-31 11:36:00|1716.2|1715.8|1716.2|1715.8|1716.2|1715.8|1715.8|1715.4|696
1609414580000|2020-12-31 11:36:20|1716.4|1715.6|1715.8|1715.6|1716.4|1715.6|1715.8|1715.6|297
1609414590000|2020-12-31 11:36:30|1715.6|1715.4|1715.4|1715|1715.6|1715.4|1715.2|1715|583
1609414600000|2020-12-31 11:36:40|1715.6|1715.2|1715.8|1715.4|1716|1715.4|1715.6|1715|550
1609414610000|2020-12-31 11:36:50|1715.6||1715.8||1716||1715.6||0
1609414620000|2020-12-31 11:37:00|1715.6|1715.2|1715.8|1715.2|1715.8|1715.2|1715.4|1715|158
1609414630000|2020-12-31 11:37:10||1715.4||1715.4||1715.4||1715.4|0
1609414640000|2020-12-31 11:37:20||1715.2||1715.2||1715.4||1715.2|0
1609414660000|2020-12-31 11:37:40|1715.6|1715.4|1715.6|1715|1715.6|1715.4|1715.4|1715|0
1609414680000|2020-12-31 11:38:00|1715.8|1715.2|1716|1715.4|1716.2|1715.8|1715.8|1715.2|0
1609414690000|2020-12-31 11:38:10|1715.8||1715.8||1716||1715.8||0
1609414700000|2020-12-31 11:38:20|1716|1715.6|1715.4|1715|1716|1715.8|1715.4|1715|2031
1609414710000|2020-12-31 11:38:30|1715.2|1714.8|1714.8|1714.2|1715.4|1715|1714.6|1714.2|1421
1609414720000|2020-12-31 11:38:40|1714.6||1714.6||1714.6||1714.6||0
1609414730000|2020-12-31 11:38:50|1714.4|1714|1714.2|1713.6|1714.4|1714|1714.2|1713.4|0
1609414740000|2020-12-31 11:39:00|1714|1713.4|1714|1713.4|1714|1713.4|1713.8|1713.4|0
1609414750000|2020-12-31 11:39:10|1714.2|1713.6|1714|1713.4|1714.2|1713.8|1714|1713.4|1262
1609414760000|2020-12-31 11:39:20|1713.6|1713.2|1713.6|1713.2|1713.6|1713.2|1713.4|1713.2|953
1609414770000|2020-12-31 11:39:30|1713.8|1713.4|1713.6|1713.2|1714|1713.4|1713.4|1713.2|833
1609414780000|2020-12-31 11:39:40|1713.8||1713.6||1714||1713.6||265
1609414790000|2020-12-31 11:39:50|1713.4|1713|1713.2|1713|1713.4|1713|1713.2|1713|1062
1609414800000|2020-12-31 11:40:00|1713.4|1713.2|1712.2|1712|1713.6|1713.2|1712.2|1712|1986
1609414810000|2020-12-31 11:40:10|1712.4|1711.8|1712.2|1712|1712.4|1712.2|1712.2|1711.8|1882
1609414820000|2020-12-31 11:40:20|1712|1711.8|1711.6|1711.2|1712|1711.8|1711.6|1711.2|460
1609414830000|2020-12-31 11:40:30|1711.8|1711.4|1711.6|1711.2|1712|1711.6|1711.6|1711.2|600
1609414840000|2020-12-31 11:40:40|1711.8|1711.4|1711.6|1711.2|1712|1711.6|1711.6|1711.2|840
1609414850000|2020-12-31 11:40:50|1711.4|1710.8|1711.4|1711|1711.6|1711.2|1711.2|1710.8|402
1609414860000|2020-12-31 11:41:00|1711.2|1710.8|1711.4|1710.8|1711.4|1710.8|1711.2|1710.6|0
1609414880000|2020-12-31 11:41:20|1711.2||1711.2||1711.2||1711.2||0
1609414890000|2020-12-31 11:41:30|1711.4|1711|1711.6|1711.2|1712|1711.6|1711.4|1710.8|1899
1609414900000|2020-12-31 11:41:40|||||||||10
1609414910000|2020-12-31 11:41:50|1711.4|1711|1711.2|1710.8|1711.4|1711|1711|1710.8|556
1609414920000|2020-12-31 11:42:00|1711.6|1711|1711.6|1711|1711.6|1711.2|1711.6|1711|356
1609414930000|2020-12-31 11:42:10||1711.2||1711||1711.2||1710.8|0
1609414940000|2020-12-31 11:42:20|1711.8|1711.2|1712|1711.4|1712|1711.6|1711.8|1711.2|0
1609414950000|2020-12-31 11:42:30|1711.8|1711.2|1711.6|1711.2|1712|1711.4|1711.6|1711|1163
1609414960000|2020-12-31 11:42:40|1711.4|1711.4|1711.6|1711.4|1711.6|1711.4|1711.4|1711.2|416
1609414970000|2020-12-31 11:42:50|1711.4|1711.2|1711.6|1711.2|1711.6|1711.2|1711.4|1711.2|584
1609414980000|2020-12-31 11:43:00|1711.4|1711|1710.4|1710|1711.4|1711|1710.2|1709.8|766
1609414990000|2020-12-31 11:43:10|1710.2|1709.8|1710.2|1709.8|1710.2|1709.8|1710.2|1709.8|860
1609415000000|2020-12-31 11:43:20|1710.4|1710|1710|1709.6|1710.4|1710.2|1709.8|1709.6|1052
1609415010000|2020-12-31 11:43:30|1710.2|1709.8|1710.2|1709.6|1710.4|1710|1710|1709.6|818
1609415020000|2020-12-31 11:43:40|1710.4|1710|1710.6|1710.2|1710.6|1710.2|1710.2|1710|1441
1609415050000|2020-12-31 11:44:10||1710.4||1710.2||1710.4||1710.2|860
1609415070000|2020-12-31 11:44:30|1710.4|1710|1710.4|1710|1710.6|1710.2|1710.2|1710|755
1609415080000|2020-12-31 11:44:40|1710.6|1710.2|1710.6|1710.2|1710.6|1710.2|1710.6|1710.2|0
1609415100000|2020-12-31 11:45:00|1710.8|1710.4|1711.2|1710.8|1711.4|1711|1710.8|1710.4|971
1609415110000|2020-12-31 11:45:10|1711|1710.6|1711|1710.6|1711|1710.6|1710.6|1710.4|279
1609415120000|2020-12-31 11:45:20|1711.2|1710.8|1711.4|1711|1711.4|1711|1711.2|1710.8|305
1609415130000|2020-12-31 11:45:30|1711.2|1710.8|1711|1710.6|1711.4|1711|1711|1710.6|1
1609415150000|2020-12-31 11:45:50|1711.4|1710.8|1711.4|1710.8|1711.4|1710.8|1711|1710.8|423
1609415160000|2020-12-31 11:46:00|||||||||100
1609415180000|2020-12-31 11:46:20||1711||1711||1711.2||1711|9
1609415190000|2020-12-31 11:46:30||1711.2||1711.2||1711.2||1711.2|118
1609415210000|2020-12-31 11:46:50|1711.2|1711|1711.2|1711|1711.2|1711|1711.2|1711|0
1609415230000|2020-12-31 11:47:10|1711.4|1711.2|1711.4|1711|1711.4|1711.2|1711.4|1711|752
1609415240000|2020-12-31 11:47:20|1711.2||1711.4||1711.4||1711.2||0
1609415250000|2020-12-31 11:47:30|1711.6|1711.2|1712|1711.4|1712|1711.6|1711.6|1711.2|91
1609415260000|2020-12-31 11:47:40|1711.8|1711.6|1711.8|1711.6|1712|1711.6|1711.8|1711.6|32
1609415270000|2020-12-31 11:47:50|1712||1712||1712||1712||50
1609415280000|2020-12-31 11:48:00|1711.8|1711.4|1711.4|1711|1711.8|1711.4|1711.4|1711|240
1609415310000|2020-12-31 11:48:30|1711.2|1710.8|1711.4|1711|1711.4|1711|1711|1710.8|2680
1609415320000|2020-12-31 11:48:40||1711.2||1711.2||1711.2||1711.2|0
1609415330000|2020-12-31 11:48:50||1711||1711||1711||1711|221
1609415370000|2020-12-31 11:49:30|1711.6|1711.2|1711.6|1711.2|1711.6|1711.2|1711.6|1711.2|184
1609415380000|2020-12-31 11:49:40|1711.8|1711.4|1711.8|1711.2|1712|1711.4|1711.8|1711.2|511
1609415390000|2020-12-31 11:49:50|1711.6||1711.6||1711.8||1711.6||0
1609415420000|2020-12-31 11:50:20|1711.4|1711|1711.8|1711.2|1711.8|1711.2|1711.2|1711|2770
1609415430000|2020-12-31 11:50:30|1712|1711.4|1712|1711.6|1712|1711.6|1711.8|1711.4|0
1609415480000|2020-12-31 11:51:20|1712.2|1711.8|1712.4|1712|1712.6|1712|1712.2|1711.6|679
1609415490000|2020-12-31 11:51:30|1712.2|1711.8|1712.2|1711.8|1712.2|1711.8|1712.2|1711.8|9
1609415500000|2020-12-31 11:51:40|1712|1711.6|1711.4|1711|1712|1711.6|1711.4|1711|926
1609415510000|2020-12-31 11:51:50|1711.6|1711.2|1711.4|1711|1711.6|1711.2|1711.4|1711|0
1609415520000|2020-12-31 11:52:00|1711.6|1711.2|1711.8|1711.2|1711.8|1711.2|1711.6|1711.2|265
1609415540000|2020-12-31 11:52:20|||||||||325
1609415550000|2020-12-31 11:52:30||1711.4||1711.6||1711.6||1711.4|0
1609415560000|2020-12-31 11:52:40||1711.4||1711.4||1711.4||1711.4|0
1609415570000|2020-12-31 11:52:50|1711.6||1711.8||1711.8||1711.6||98
1609415580000|2020-12-31 11:53:00|1711.6||1711.6||1711.6||1711.6||0
1609415590000|2020-12-31 11:53:10|1711.4|1711.2|1711.4|1711|1711.6|1711.2|1711.2|1710.8|1520
1609415600000|2020-12-31 11:53:20|1711.2|1710.8|1711|1710.8|1711.2|1711|1711|1710.8|1210
1609415610000|2020-12-31 11:53:30|1711.2||1711.2||1711.4||1711.2||0
1609415630000|2020-12-31 11:53:50|1711.4|1711|1711.6|1711|1711.6|1711.2|1711.4|1711|602
1609415640000|2020-12-31 11:54:00|1711.4||1711.6||1711.6||1711.4||0
1609415660000|2020-12-31 11:54:20|1711.8|1711.2|1711.8|1711.4|1711.8|1711.4|1711.8|1711.2|76
1609415720000|2020-12-31 11:55:20|||||||||464
1609415730000|2020-12-31 11:55:30|1711.6|1711.2|1711.6|1711|1711.8|1711.4|1711.4|1711|912
1609415760000|2020-12-31 11:56:00|1711.4|1710.8|1711.2|1710.8|1711.4|1710.8|1711.2|1710.8|74
1609415770000|2020-12-31 11:56:10|1711|1710.6|1711.2|1710.8|1711.2|1710.8|1710.8|1710.4|283
1609415790000|2020-12-31 11:56:30|1711||1711||1711||1711||0
1609415810000|2020-12-31 11:56:50|||||||||45
1609415830000|2020-12-31 11:57:10|1711.2||1711.2||1711.2||1711.2||60
1609415840000|2020-12-31 11:57:20|1711|1710.6|1710.6|1710.4|1711|1710.6|1710.6|1710.4|415
1609415850000|2020-12-31 11:57:30|1710.4|1710.2|1711|1710.6|1711.2|1710.8|1710|1709.6|5128
1609415860000|2020-12-31 11:57:40|1711.2||1711.2||1711.2||1711||0
1609415870000|2020-12-31 11:57:50|1711||1711||1711.2||1711||0
1609415880000|2020-12-31 11:58:00|1710.8|1710.2|1710.6|1710.2|1710.8|1710.2|1710.4|1710.2|16
1609415890000|2020-12-31 11:58:10|1710.4||1710.4||1710.6||1710.4||84
1609415900000|2020-12-31 11:58:20|1710.2|1709.8|1710|1709.6|1710.2|1709.8|1710|1709.6|178
1609415910000|2020-12-31 11:58:30|1709.8|1709.4|1708.6|1708.2|1709.8|1709.4|1708.6|1708.2|6712
1609415920000|2020-12-31 11:58:40|1708.4|1708|1708.4|1707.8|1708.6|1708|1708|1707.8|498
1609415930000|2020-12-31 11:58:50|1708.2|1708|1708.2|1707.8|1708.2|1708.2|1708.2|1707.8|3
1609415940000|2020-12-31 11:59:00|1708.4|1708|1708.2|1707.8|1708.4|1708|1708.2|1707.8|265
1609415950000|2020-12-31 11:59:10|1708.4|1708|1708.8|1708.2|1709|1708.6|1708.2|1708|937
1609415960000|2020-12-31 11:59:20|1709|1708.4|1708.8|1708.4|1709|1708.6|1708.6|1708.4|0
1609415970000|2020-12-31 11:59:30|1709|1708.6|1708.8|1708.6|1709.2|1708.6|1708.8|1708.4|0
1609415980000|2020-12-31 11:59:40|1708.6|1708.4|1708.4|1707.8|1708.8|1708.4|1708|1707.8|208
1609415990000|2020-12-31 11:59:50|1708.2|1707.6|1707.6|1707.2|1708.2|1707.6|1707.6|1707.2|0
1609416000000|2020-12-31 12:00:00|1707.8|1707.4|1708.4|1707.8|1708.4|1707.8|1707.8|1707.4|368
1609416010000|2020-12-31 12:00:10|1708.2|1707.6|1708.2|1707.8|1708.4|1708|1708|1707.4|656
1609416020000|2020-12-31 12:00:20|1708|1707.4|1707.2|1706.4|1708|1707.4|1706.8|1706.2|1521
1609416030000|2020-12-31 12:00:30|1707|1706.6|1707.2|1706.8|1707.2|1706.8|1707|1706.6|0
1609416050000|2020-12-31 12:00:50|1707.4|1707|1707.8|1707.2|1707.8|1707.2|1707.4|1707|137
1609416060000|2020-12-31 12:01:00|1708|1707.4|1707.8|1707.6|1708.2|1707.6|1707.8|1707.4|300
1609416070000|2020-12-31 12:01:10|1708||1708.4||1708.4||1708||0
1609416080000|2020-12-31 12:01:20|1708.2||1708.2||1708.2||1708.2||0
1609416090000|2020-12-31 12:01:30|1708.4|1707.8|1708.2|1707.8|1708.6|1708|1708.2|1707.8|0
1609416100000|2020-12-31 12:01:40|1708.4|1708|1708.4|1708|1708.4|1708|1708.4|1708|0
1609416110000|2020-12-31 12:01:50|1708.6||1708.6||1708.6||1708.4||0
1609416120000|2020-12-31 12:02:00|1708.8|1708.2|1708.8|1708.4|1708.8|1708.4|1708.8|1708.2|0
1609416150000|2020-12-31 12:02:30|1709|1708.6|1709.2|1708.6|1709.2|1708.6|1709|1708.6|51
1609416160000|2020-12-31 12:02:40|1709|1708.4|1708.8|1708.4|1709|1708.4|1708.8|1708.4|2049
1609416200000|2020-12-31 12:03:20|1709|1708.6|1708.8|1708.4|1709|1708.6|1708.8|1708.4|605
1609416250000|2020-12-31 12:04:10|1708.6|1708.2|1708.8|1708.2|1708.8|1708.2|1708.2|1708|1764
1609416260000|2020-12-31 12:04:20||1708.4||1708.4||1708.4||1708.4|0
1609416280000|2020-12-31 12:04:40|1708.6|1708|1708.8|1708.2|1708.8|1708.2|1708.4|1708|784
1609416290000|2020-12-31 12:04:50|1708.6||1708.6||1708.8||1708.6||100
1609416300000|2020-12-31 12:05:00|1708.4||1708.4||1708.4||1708.4||0
1609416310000|2020-12-31 12:05:10|1708.6|1708.4|1708.4|1708|1708.6|1708.4|1708.4|1708|722
1609416320000|2020-12-31 12:05:20|1708.6|1708.2|1708.6|1708.2|1708.6|1708.2|1708.6|1708.2|0
1609416330000|2020-12-31 12:05:30|1708.8|1708.4|1709.8|1709.4|1709.8|1709.4|1708.8|1708.4|607
1609416340000|2020-12-31 12:05:40|1710|1709.6|1710|1709.6|1710.2|1709.6|1710|1709.4|205
1609416350000|2020-12-31 12:05:50|1710.2|1709.8|1710.6|1710.2|1710.6|1710.2|1710.2|1709.8|1214
1609416370000|2020-12-31 12:06:10|1710.8|1710.4|1711|1710.6|1711|1710.6|1710.8|1710.4|137
1609416410000|2020-12-31 12:06:50|1710.8|1710.4|1710.6|1710.2|1710.8|1710.4|1710.6|1710.2|18
1609416420000|2020-12-31 12:07:00|||||||||20
1609416440000|2020-12-31 12:07:20|1711.2|1710.4|1710.6|1710.2|1711.2|1711|1710.6|1710.2|1273
1609416450000|2020-12-31 12:07:30|1710.8||1710.8||1710.8||1710.8||0
1609416460000|2020-12-31 12:07:40|1710.6||1710.8||1710.8||1710.6||0
1609416470000|2020-12-31 12:07:50|1711|1710.4|1711.4|1711|1711.6|1711|1711|1710.4|1002
1609416480000|2020-12-31 12:08:00|1711.6||1711.6||1711.6||1711.4||0
1609416490000|2020-12-31 12:08:10|1711.4||1711.4||1711.4||1711.4||0
1609416510000|2020-12-31 12:08:30|1711.6|1711.2|1711.4|1711.2|1711.8|1711.4|1711.4|1711|824
1609416520000|2020-12-31 12:08:40|1711.2|1711|1711.6|1711|1711.8|1711.2|1711|1710.8|2623
1609416530000|2020-12-31 12:08:50|1711.8|1711.2|1711.8|1711.4|1711.8|1711.4|1711.8|1711.2|0
1609416540000|2020-12-31 12:09:00|1712|1711.6|1712.2|1711.8|1712.4|1711.8|1712|1711.6|2
1609416580000|2020-12-31 12:09:40|1712|1711.6|1711.4|1711|1712|1711.6|1711.4|1711|801
1609416590000|2020-12-31 12:09:50|1711.2|1710.8|1710.2|1709.8|1711.2|1710.8|1710.2|1709.8|995
1609416600000|2020-12-31 12:10:00|1710|1709.6|1709.8|1709.4|1710|1709.6|1709.8|1709.4|48
1609416610000|2020-12-31 12:10:10|1710|1709.6|1710.6|1710.2|1711|1710.6|1710|1709.4|1143
1609416620000|2020-12-31 12:10:20|1710.8|1710.4|1710.6|1710|1710.8|1710.4|1710.4|1710|0
1609416630000|2020-12-31 12:10:30|1710.4|1710.2|1710.6|1710.2|1710.6|1710.2|1710.2|1710.2|65
1609416640000|2020-12-31 12:10:40|1710.4|1710|1710.6|1710.2|1710.6|1710.2|1710.2|1710|589
1609416650000|2020-12-31 12:10:50|1710.4|1710|1710.6|1710.2|1710.6|1710.2|1710.4|1710|0
1609416660000|2020-12-31 12:11:00|1710.4|1710|1710.4|1710|1710.6|1710|1710.2|1710|0
1609416670000|2020-12-31 12:11:10|1710.6|1710.2|1709.8|1709.4|1710.8|1710.4|1709.8|1709.2|2607
1609416710000|2020-12-31 12:11:50|1709.6||1709.6||1709.6||1709.6||0
1609416720000|2020-12-31 12:12:00|1709.8|1709.6|1710|1709.4|1710.2|1709.6|1709.8|1709.4|933
1609416730000|2020-12-31 12:12:10|||||||||103
1609416740000|2020-12-31 12:12:20|1709.8||1709.8||1709.8||1709.8||0
1609416750000|2020-12-31 12:12:30|1710|1709.6|1710.4|1709.8|1710.4|1709.8|1710|1709.6|86
1609416760000|2020-12-31 12:12:40|1710.6|1710|1710.6|1710.2|1710.6|1710.2|1710.6|1710|0
1609416770000|2020-12-31 12:12:50|1710.8|1710.4|1711.2|1710.6|1711.2|1710.6|1710.8|1710.4|49
1609416780000|2020-12-31 12:13:00|1711|1710.8|1711.2|1710.6|1711.2|1710.8|1711|1710.6|49
1609416800000|2020-12-31 12:13:20|1711.4|1711|1712|1711.4|1712|1711.4|1711.4|1711|777
1609416810000|2020-12-31 12:13:30|1711.8||1711.8||1711.8||1711.8||0
1609416820000|2020-12-31 12:13:40|1711.6|1711.2|1711.6|1711.2|1712|1711.6|1711.4|1711.2|876
1609416830000|2020-12-31 12:13:50|1711.8||1711.6||1711.8||1711.6||0
1609416840000|2020-12-31 12:14:00|1711.4|1711|1711.2|1710.6|1711.4|1711|1711.2|1710.6|209
1609416850000|2020-12-31 12:14:10|1711.4|1710.8|1711.8|1711.4|1711.8|1711.4|1711.4|1710.8|441
1609416860000|2020-12-31 12:14:20|1712|1711.6|1712|1711.8|1712|1711.8|1712|1711.6|133
1609416870000|2020-12-31 12:14:30|1712.2||1712.4||1712.4||1712.2||0
1609416890000|2020-12-31 12:14:50||1712||1712||1712||1712|0
1609416900000|2020-12-31 12:15:00|1712.2|1712.2|1712.4|1712|1712.4|1712.2|1712.2|1712|215
1609416910000|2020-12-31 12:15:10|1712.2||1712.2||1712.2||1712.2||635
1609416920000|2020-12-31 12:15:20|1712|1711.8|1713|1712.6|1713|1712.6|1711.8|1711.6|1265
1609416930000|2020-12-31 12:15:30|1712.8|1712.4|1712.8|1712.4|1712.8|1712.4|1712.8|1712.4|0
1609416940000|2020-12-31 12:15:40|1713|1712.6|1712.8|1712.4|1713|1712.6|1712.8|1712.4|0
1609416950000|2020-12-31 12:15:50|1713|1712.6|1713|1712.6|1713|1712.6|1713|1712.6|0
1609416970000|2020-12-31 12:16:10|1712.8|1712.4|1712.8|1712.4|1712.8|1712.4|1712.8|1712.4|222
1609416980000|2020-12-31 12:16:20|1713|1712.6|1713|1712.6|1713|1712.6|1712.8|1712.6|877
1609416990000|2020-12-31 12:16:30|1713.2|1712.8|1713.4|1713.2|1713.4|1713.2|1713.2|1712.8|448
1609417000000|2020-12-31 12:16:40|1713.2|1713|1713.8|1713.4|1713.8|1713.4|1713|1712.8|3039
1609417010000|2020-12-31 12:16:50|1713.6|1713.2|1714.4|1714|1714.6|1714|1713.4|1713|8105
1609417020000|2020-12-31 12:17:00|1714.6||1714.4||1714.6||1714.4||0
1609417030000|2020-12-31 12:17:10|1714.6||1714.6||1714.8||1714.4||0
1609417060000|2020-12-31 12:17:40|1714.8|1714.4|1714.8|1714.4|1714.8|1714.4|1714.8|1714.4|103
1609417070000|2020-12-31 12:17:50|||||||||100
1609417080000|2020-12-31 12:18:00|1715|1714.6|1715.2|1714.8|1715.4|1715.2|1715|1714.6|1774
1609417090000|2020-12-31 12:18:10|1715.4||1715.2||1715.4||1715.2||468
1609417110000|2020-12-31 12:18:30|1715.4||1715.2||1715.4||1715.2||0
1609417140000|2020-12-31 12:19:00|1715|1714.6|1714.8|1714.4|1715|1714.6|1714.8|1714.4|2292
1609417150000|2020-12-31 12:19:10|||||||||341
1609417180000|2020-12-31 12:19:40|1714.6|1714.2|1714.8|1714.4|1714.8|1714.4|1714.4|1714.2|585
1609417210000|2020-12-31 12:20:10|1714.6|1714.2|1713.8|1713.4|1714.8|1714.2|1713.6|1713.2|3118
1609417220000|2020-12-31 12:20:20||1713.6||1713.6||1713.6||1713.6|0
1609417240000|2020-12-31 12:20:40|1713.6|1713.4|1713.8|1713.2|1713.8|1713.4|1713.2|1712.8|2728
1609417250000|2020-12-31 12:20:50|1713.6||1713.8||1713.8||1713.6||100
1609417260000|2020-12-31 12:21:00|1713.6|1713|1713|1712.6|1713.6|1713|1713|1712.4|1005
1609417270000|2020-12-31 12:21:10|1712.8|1712.4|1713|1712.6|1713|1712.6|1712.8|1712.4|0
1609417280000|2020-12-31 12:21:20|1713.2|1712.8|1713.2|1713|1713.2|1713|1713.2|1712.8|303
1609417290000|2020-12-31 12:21:30|1713.4|1712.8|1713.2|1712.6|1713.4|1712.8|1713.2|1712.6|66
1609417300000|2020-12-31 12:21:40|1713||1712.8||1713||1712.8||78
1609417310000|2020-12-31 12:21:50||1712.4||1712.4||1712.4||1712.4|69
1609417330000|2020-12-31 12:22:10|1712.6|1712.2|1712.4|1712.2|1712.6|1712.2|1712.4|1712.2|178
1609417340000|2020-12-31 12:22:20|1712.2|1711.8|1712.4|1712|1712.4|1712|1712.2|1711.6|351
1609417370000|2020-12-31 12:22:50|1712.6|1712.2|1712.4|1712|1712.6|1712.4|1712.2|1712|579
1609417380000|2020-12-31 12:23:00|1712.2|1712.2|1712.8|1712.4|1712.8|1712.6|1712.2|1712|1152
1609417390000|2020-12-31 12:23:10|1713|1712.6|1713|1712.6|1713|1712.8|1712.8|1712.6|0
1609417410000|2020-12-31 12:23:30|1712.8|1712.8|1713.6|1713.2|1713.6|1713.2|1712.8|1712.8|1197
1609417420000|2020-12-31 12:23:40|||||||||229
1609417430000|2020-12-31 12:23:50|1713.4||1713.6||1713.6||1713.4||503
1609417440000|2020-12-31 12:24:00|1714.2|1713.4|1714.6|1714.2|1714.8|1714.4|1714|1713.2|2404
1609417450000|2020-12-31 12:24:10|1714.8|1714.4|1714.8|1714|1714.8|1714.4|1714.4|1714|339
1609417460000|2020-12-31 12:24:20|1714.6||1714.4||1714.6||1714.4||154
1609417500000|2020-12-31 12:25:00|1714.2|1713.8|1713.6|1713|1714.4|1713.8|1713.2|1713|3202
1609417510000|2020-12-31 12:25:10||1713.2||1713.2||1713.2||1713.2|0
1609417520000|2020-12-31 12:25:20|1713.8|1713.4|1713.8|1713.6|1713.8|1713.6|1713.8|1713.4|199
1609417530000|2020-12-31 12:25:30|1714.2|1713.8|1714.4|1714|1714.4|1714|1714.2|1713.8|859
1609417540000|2020-12-31 12:25:40|1714.2|1713.8|1714.4|1714|1714.4|1714|1714|1713.8|312
1609417550000|2020-12-31 12:25:50|1714.6|1714.2|1714.8|1714.4|1714.8|1714.4|1714.6|1714.2|122
1609417560000|2020-12-31 12:26:00|1715|1714.6|1715|1714.6|1715|1714.8|1714.8|1714.6|276
1609417570000|2020-12-31 12:26:10|1714.8|1714.4|1713.6|1713.2|1714.8|1714.4|1713.6|1713.2|2884
1609417580000|2020-12-31 12:26:20|1713.8|1713|1713.8|1713.2|1714|1713.4|1713.8|1713|343
1609417590000|2020-12-31 12:26:30|1714|1713.4|1714.2|1713.6|1714.4|1714|1714|1713.4|572
1609417600000|2020-12-31 12:26:40|1714||1714.2||1714.2||1714||0
1609417610000|2020-12-31 12:26:50|1714|1713.8|1714.2|1713.8|1714.2|1714|1714|1713.8|0
1609417620000|2020-12-31 12:27:00|1714||1714||1714||1714||160
1609417630000|2020-12-31 12:27:10|1714.2|1714|1714.6|1714|1714.8|1714|1714|1714|1145
1609417640000|2020-12-31 12:27:20|1714.4||1714.4||1714.6||1714.4||0
1609417650000|2020-12-31 12:27:30|1714.6|1713.8|1714.2|1713.6|1714.6|1713.8|1713.8|1713.6|1558
1609417660000|2020-12-31 12:27:40|1714||1714.2||1714.2||1714||0
1609417670000|2020-12-31 12:27:50|1714||1714||1714||1714||0
1609417680000|2020-12-31 12:28:00|||||||||589
1609417690000|2020-12-31 12:28:10|1714.2|1713.8|1714.8|1714.4|1714.8|1714.4|1714.2|1713.8|539
1609417700000|2020-12-31 12:28:20|1714.6|1714.6|1714.2|1713.6|1714.6|1714.6|1714.2|1713.6|1155
1609417710000|2020-12-31 12:28:30|1714|1713.4|1713.8|1713.2|1714.2|1713.4|1713.6|1713.2|428
1609417720000|2020-12-31 12:28:40|1713.6|1713|1713.2|1712.8|1713.6|1713|1713|1712.4|255
1609417730000|2020-12-31 12:28:50|1713|1712.6|1713|1712.4|1713|1712.6|1712.8|1712.4|245
1609417740000|2020-12-31 12:29:00|1712.8|1712.2|1712.6|1712.2|1712.8|1712.2|1712.6|1712|0
1609417750000|2020-12-31 12:29:10||1712.4||1712.2||1712.4||1712.2|0
1609417770000|2020-12-31 12:29:30|1712.8|1712.4|1713.2|1712.8|1713.2|1712.8|1712.8|1712.4|2618
1609417780000|2020-12-31 12:29:40|1713.4|1713|1713.8|1713.6|1713.8|1713.6|1713.4|1713|81
1609417790000|2020-12-31 12:29:50|1714.2|1713.8|1714.6|1714.2|1714.8|1714.2|1714.2|1713.8|654
1609417800000|2020-12-31 12:30:00|1714.4|1714|1713.6|1713.4|1714.4|1714|1713.6|1713.4|968
1609417810000|2020-12-31 12:30:10|1713.4|1713.2|1713.6|1713.2|1713.6|1713.2|1713.4|1713.2|399
1609417820000|2020-12-31 12:30:20|1713.8|1713.4|1713.8|1713.4|1714|1713.6|1713.8|1713.4|546
1609417830000|2020-12-31 12:30:30|1713.6|1713.2|1714|1713.6|1714.2|1713.6|1713.4|1713.2|1352
1609417840000|2020-12-31 12:30:40|1714.2|1713.2|1713.8|1713.2|1714.2|1713.6|1713.6|1713.2|318
1609417850000|2020-12-31 12:30:50|1713.6|1713|1713.2|1712.8|1713.6|1713|1713.2|1712.8|400
1609417860000|2020-12-31 12:31:00|1713|1712.4|1713.2|1712.8|1713.4|1713|1712.8|1712.2|896
1609417870000|2020-12-31 12:31:10|1713.4|1713|1713.8|1713.4|1713.8|1713.4|1713.4|1713|400
1609417880000|2020-12-31 12:31:20|1713.6||1713.6||1713.6||1713.6||0
1609417890000|2020-12-31 12:31:30|1713.4|1713.2|1713.4|1713.2|1713.4|1713.2|1713.4|1713.2|0
1609417900000|2020-12-31 12:31:40|1713.2|1713|1713.2|1712.8|1713.4|1713|1713.2|1712.8|452
1609417910000|2020-12-31 12:31:50|1713|1712.6|1712.2|1711.8|1713.2|1712.6|1712.2|1711.6|404
1609417920000|2020-12-31 12:32:00|1712.4|1712|1712.6|1712.2|1712.8|1712.2|1712.4|1712|151
1609417930000|2020-12-31 12:32:10|1712.4|1712|1712.4|1711.8|1712.4|1712|1712.4|1711.8|290
1609417940000|2020-12-31 12:32:20|1712.6|1712|1713.2|1712.6|1713.4|1713.2|1712.6|1712|2023
1609417950000|2020-12-31 12:32:30|1713||1713||1713||1712.8||0
1609417960000|2020-12-31 12:32:40|1713.2|1712.8|1713.2|1712.6|1713.4|1713|1713.2|1712.6|0
1609417970000|2020-12-31 12:32:50|1713||1713||1713||1713||0
1609417980000|2020-12-31 12:33:00|1712.8||1713.2||1713.2||1712.8||400
1609418000000|2020-12-31 12:33:20|1713.4|1712.8|1714.2|1713.8|1714.2|1713.8|1713.4|1712.8|688
1609418010000|2020-12-31 12:33:30|1714|1714|1714.2|1713.8|1714.2|1714|1714|1713.8|239
1609418020000|2020-12-31 12:33:40|1714.4|1714|1714.4|1714|1714.6|1714|1714.4|1713.8|261
1609418030000|2020-12-31 12:33:50||1713.8||1713.8||1713.8||1713.8|210
1609418040000|2020-12-31 12:34:00|1714.6|1714|1714.6|1714|1714.8|1714.2|1714.6|1714|0
1609418050000|2020-12-31 12:34:10|1714.4|1714.2|1714.8|1714.4|1714.8|1714.4|1714.2|1714.2|333
1609418070000|2020-12-31 12:34:30|1715|1714.6|1715.6|1715.2|1715.6|1715.2|1715|1714.6|457
1609418080000|2020-12-31 12:34:40|1715.4||1715.6||1715.6||1715.4||400
1609418090000|2020-12-31 12:34:50|1715.8||1715.6||1715.8||1715.6||0
1609418110000|2020-12-31 12:35:10|1715.4|1715|1715.6|1715.2|1715.8|1715.2|1715.2|1715|785
1609418120000|2020-12-31 12:35:20|1715.8|1715.4|1715.6|1715.2|1715.8|1715.4|1715.6|1715.2|25
1609418130000|2020-12-31 12:35:30|1715.8||1715.6||1715.8||1715.6||0
1609418140000|2020-12-31 12:35:40|1715.8|1715.4|1715.8|1715.2|1716|1715.6|1715.6|1715.2|88
1609418170000|2020-12-31 12:36:10|1716|1715.6|1716|1715.8|1716|1715.8|1716|1715.6|357
1609418180000|2020-12-31 12:36:20|1716.2||1716.2||1716.4||1716||7887
1609418190000|2020-12-31 12:36:30|1716.4|1716|1716.6|1716.2|1716.8|1716.2|1716.4|1716|323
1609418200000|2020-12-31 12:36:40|1716.4|1716|1716.6|1716|1716.6|1716|1716.2|1715.8|836
1609418220000|2020-12-31 12:37:00|1716.8|1716.2|1716.8|1716.2|1716.8|1716.2|1716.8|1716.2|0
1609418240000|2020-12-31 12:37:20||1716.6||1716.6||1716.6||1716.6|0
1609418250000|2020-12-31 12:37:30|1716.6|1716.4|1716.6|1716.4|1716.6|1716.4|1716.6|1716.4|83
1609418260000|2020-12-31 12:37:40|1716.4|1716.2|1716.6|1716.4|1716.6|1716.4|1716.2|1715.8|1255
1609418270000|2020-12-31 12:37:50|1716.4|1716.2|1716.4|1716|1716.4|1716.2|1716.4|1716|251
1609418280000|2020-12-31 12:38:00|||||||||400
1609418310000|2020-12-31 12:38:30||1716.2||1716.2||1716.2||1716.2|111
1609418320000|2020-12-31 12:38:40|1716.2|1716|1716.2|1716|1716.2|1716|1716.2|1716|0
1609418330000|2020-12-31 12:38:50|1716.4||1716.4||1716.4||1716.4||0
1609418340000|2020-12-31 12:39:00|1716.2|1716.2|1716.2|1715.8|1716.2|1716.2|1715.8|1715.4|687
1609418350000|2020-12-31 12:39:10|1716.4|1716|1716.4|1716.2|1716.4|1716.2|1716.4|1716|254
1609418360000|2020-12-31 12:39:20|1716.6|1716.4|1716.8|1716.4|1716.8|1716.4|1716.6|1716.2|874
1609418370000|2020-12-31 12:39:30|1717|1716.6|1716.4|1716.2|1717.2|1716.8|1716.4|1716.2|591
1609418390000|2020-12-31 12:39:50|1716.6||1716.4||1716.6||1716.4||0
1609418400000|2020-12-31 12:40:00||1716.2||1716.2||1716.2||1716.2|56
1609418410000|2020-12-31 12:40:10|1716.4|1716|1716.4|1716|1716.4|1716|1716.2|1715.6|46
1609418420000|2020-12-31 12:40:20|1716.2|1715.8|1716|1715.4|1716.2|1715.8|1716|1715.4|243
1609418440000|2020-12-31 12:40:40|1716.2|1715.6|1715|1714.6|1716.2|1715.6|1715|1714.6|289
1609418450000|2020-12-31 12:40:50|1715.2|1714.4|1714.8|1714.4|1715.2|1714.4|1714.8|1714.4|0
1609418460000|2020-12-31 12:41:00|1715|1714.6|1715|1714.4|1715|1714.6|1714.8|1714.2|239
1609418470000|2020-12-31 12:41:10|1714.6|1714|1714.4|1713.8|1714.8|1714.2|1714.4|1713.8|231
1609418480000|2020-12-31 12:41:20|1714.2|1713.6|1714.6|1713.8|1714.6|1713.8|1714.2|1713.6|0
1609418490000|2020-12-31 12:41:30|1714.4|1713.6|1714.2|1713.8|1714.4|1713.8|1714.2|1713.6|0
1609418500000|2020-12-31 12:41:40|1714|1713.6|1714|1713.6|1714|1713.6|1714|1713.6|0
1609418520000|2020-12-31 12:42:00|1713.6|1713.4|1713.8|1713.2|1713.8|1713.4|1713.6|1713|550
1609418540000|2020-12-31 12:42:20|1713.6|1713|1714|1713.4|1714|1713.4|1713.6|1713|119
1609418560000|2020-12-31 12:42:40|1713.8|1713.2|1713.8|1713.2|1714|1713.4|1713.8|1713.2|10
1609418570000|2020-12-31 12:42:50|1713.6|1713|1714|1713.4|1714|1713.4|1713.6|1713|50
1609418580000|2020-12-31 12:43:00|1714.2|1713.8|1714|1713.6|1714.2|1713.8|1714|1713.6|213
1609418610000|2020-12-31 12:43:30|1714.2|1713.8|1714.2|1713.8|1714.2|1713.8|1714.2|1713.8|0
1609418630000|2020-12-31 12:43:50|1713.6|1713.2|1713.8|1713|1714|1713.2|1713.6|1713|20
1609418640000|2020-12-31 12:44:00|1714|1713.2|1713.2|1712.6|1714|1713.2|1713|1712.4|298
1609418650000|2020-12-31 12:44:10|1713.8|1713|1713.6|1713|1713.8|1713|1713.6|1713|0
1609418660000|2020-12-31 12:44:20|1713.2|1712.8|1713.2|1712.4|1713.4|1712.8|1713|1712.4|301
1609418670000|2020-12-31 12:44:30|1713.4|1712.6|1713.4|1712.8|1713.4|1712.8|1713.2|1712.4|0
1609418680000|2020-12-31 12:44:40|1713|1712.6|1713.2|1712.8|1713.2|1712.8|1713|1712.6|0
1609418690000|2020-12-31 12:44:50|1713|1712.6|1713|1712.6|1713.2|1712.6|1713|1712.6|0
1609418700000|2020-12-31 12:45:00|1712.8|1712.4|1712.8|1712.4|1712.8|1712.4|1712.6|1712|215
1609418720000|2020-12-31 12:45:20|1712.6|1712|1712.6|1711.8|1712.8|1712|1712.6|1711.8|109
1609418730000|2020-12-31 12:45:30|1712.8|1712.2|1713|1712.4|1713|1712.4|1712.8|1712.2|3
1609418740000|2020-12-31 12:45:40|1713.2|1712.6|1713.4|1712.8|1713.4|1712.8|1713.2|1712.6|112
1609418770000|2020-12-31 12:46:10|1713.2|1712.6|1713.4|1712.8|1713.4|1712.8|1713.2|1712.6|30
1609418780000|2020-12-31 12:46:20|1713.6|1713|1713.6|1713|1713.6|1713|1713.6|1713|67
1609418790000|2020-12-31 12:46:30|1713.8|1713.2|1713.6|1713.2|1713.8|1713.4|1713.4|1713|33
1609418810000|2020-12-31 12:46:50|1713.4|1712.8|1713.4|1712.6|1713.6|1712.8|1713.4|1712.6|0
1609418820000|2020-12-31 12:47:00|1713.8|1713.2|1713.2|1712.6|1713.8|1713.2|1713.2|1712.6|0
1609418830000|2020-12-31 12:47:10|1713.4|1712.8|1713.4|1712.6|1713.4|1712.8|1713.4|1712.6|0
1609418840000|2020-12-31 12:47:20|1713.6|1712.8|1713.6|1713.2|1713.8|1713.2|1713.4|1712.6|0
1609418850000|2020-12-31 12:47:30|1713.8|1713|1714|1713.6|1714|1713.6|1713.8|1713|140
1609418860000|2020-12-31 12:47:40|1714.2||1714.2||1714.2||1714.2||114
1609418870000|2020-12-31 12:47:50|1713.8|1713.4|1713.4|1712.8|1713.8|1713.4|1713.4|1712.8|163
1609418880000|2020-12-31 12:48:00|1713.6|1713|1713.4|1712.8|1713.6|1713|1713.4|1712.8|8
1609418890000|2020-12-31 12:48:10|1713.6|1713|1713.4|1712.6|1713.6|1713|1713.4|1712.6|0
1609418900000|2020-12-31 12:48:20|1713.6|1712.8|1713.4|1712.8|1713.6|1712.8|1713.2|1712.6|0
1609418910000|2020-12-31 12:48:30|1713.6|1712.6|1713.4|1712.6|1713.6|1712.8|1713.2|1712.4|123
1609418920000|2020-12-31 12:48:40|1713.6|1712.8|1713.6|1713.2|1713.6|1713.2|1713.6|1712.8|0
1609418930000|2020-12-31 12:48:50|1713.4|1713|1713.2|1712.4|1713.6|1713|1713|1712.2|400
1609418940000|2020-12-31 12:49:00|1713.4|1712.8|1713|1712.2|1713.4|1712.8|1713|1712.2|0
1609418950000|2020-12-31 12:49:10|1713.2|1712.6|1713.4|1712.8|1713.4|1712.8|1713.2|1712.6|26
1609418960000|2020-12-31 12:49:20|1713.2|1712.6|1712.6|1712|1713.4|1712.8|1712.6|1711.8|48
1609418970000|2020-12-31 12:49:30|1712.4|1711.8|1712|1711.4|1712.4|1711.8|1712|1711.4|49
1609418990000|2020-12-31 12:49:50|1712.2|1711.6|1712.2|1711.4|1712.4|1712|1712.2|1711.4|0
1609419010000|2020-12-31 12:50:10|1712.4|1711.6|1712.6|1712.2|1712.6|1712.2|1712|1711.4|654
1609419020000|2020-12-31 12:50:20|1712.4|1712|1712.8|1712.2|1712.8|1712.2|1712.4|1712|204
1609419030000|2020-12-31 12:50:30||1712||1712||1712||1712|0
1609419040000|2020-12-31 12:50:40|1713|1712.4|1712.8|1712.4|1713|1712.4|1712.8|1712.2|103
1609419050000|2020-12-31 12:50:50|1713|1712.6|1713|1712.6|1713|1712.6|1713|1712.6|0
1609419070000|2020-12-31 12:51:10|1712.8|1712.4|1712.8|1712.4|1712.8|1712.4|1712.6|1712.2|43
1609419080000|2020-12-31 12:51:20|1712.6|1712.2|1712.6|1712|1712.6|1712.2|1712.4|1711.8|671
1609419090000|2020-12-31 12:51:30|1712.2|1711.4|1712|1711.6|1712.2|1711.6|1711.8|1711.4|110
1609419100000|2020-12-31 12:51:40|1711.8|1711.4|1711.2|1710.6|1711.8|1711.4|1711.2|1710.6|112
1609419110000|2020-12-31 12:51:50|1711.4|1710.8|1711.2|1710.8|1711.4|1710.8|1711.2|1710.8|0
1609419120000|2020-12-31 12:52:00|1711|1710.6|1711|1710.6|1711|1710.6|1711|1710.6|43
1609419130000|2020-12-31 12:52:10|1711.2|1710.8|1711|1710.6|1711.2|1710.8|1711|1710.6|37
1609419180000|2020-12-31 12:53:00|1711.2|1710.8|1711.4|1710.8|1711.4|1710.8|1711.2|1710.8|59
1609419190000|2020-12-31 12:53:10|1711.2|1710.6|1711.4|1711|1711.4|1711|1711.2|1710.6|530
1609419200000|2020-12-31 12:53:20|1711.2|1710.8|1711.2|1710.8|1711.2|1710.8|1711.2|1710.8|85
1609419210000|2020-12-31 12:53:30|1711.4|1711|1712|1711.2|1712.2|1711.4|1711.2|1710.6|410
1609419220000|2020-12-31 12:53:40|1712.2|1711.4|1711.8|1710.8|1712.2|1711.4|1711.6|1710.8|641
1609419230000|2020-12-31 12:53:50|1712|1711.2|1712.2|1711.6|1712.4|1711.8|1712|1711.2|431
1609419240000|2020-12-31 12:54:00|1712.4|1711.8|1712.8|1712|1712.8|1712|1712.4|1711.8|141
1609419250000|2020-12-31 12:54:10|1712.6|1711.8|1712.4|1711.8|1712.6|1711.8|1712.4|1711.8|64
1609419260000|2020-12-31 12:54:20|1712.6|1712|1711.8|1711.4|1712.6|1712|1711.8|1711.4|320
1609419270000|2020-12-31 12:54:30|1712|1711.6|1712.4|1711.8|1712.4|1711.8|1711.8|1711.4|205
1609419280000|2020-12-31 12:54:40|1712.6|1712|1712.8|1712.2|1713|1712.4|1712.6|1712|121
1609419290000|2020-12-31 12:54:50|1713|1712.4|1713|1712.2|1713|1712.4|1712.8|1712|225
1614153620000|2021-02-24 08:00:20|2011|2010|2010|2007.5|2014.5|2011|2008.5|2005.5|87683
1614153630000|2021-02-24 08:00:30|2010.5|2008|2016.5|2013|2016.5|2013|2010|2008|2744
1614153640000|2021-02-24 08:00:40|2015.5|2013.5|2025|2021|2025|2023|2015.5|2013.5|455
1614153650000|2021-02-24 08:00:50||2021.5||2022.5||2023||2021.5|1012
1614153660000|2021-02-24 08:01:00|2024|2023|2025|2023.5|2025|2023.5|2024|2023|1
1614153670000|2021-02-24 08:01:10|2026|2024|2028|2025.5|2028|2025.5|2025.5|2023.5|2907
1614153680000|2021-02-24 08:01:20||2026||2026||2026||2026|0
1614153690000|2021-02-24 08:01:30|2027.5|2025.5|2027.5|2024.5|2027.5|2025.5|2027|2024.5|2909
1614153700000|2021-02-24 08:01:40|2028|2025|2030|2027|2030|2027|2027.5|2025|104
1614153710000|2021-02-24 08:01:50|2029.5|2027.5|2030|2028|2030|2028|2029.5|2027.5|350
1614153720000|2021-02-24 08:02:00|2029.5|2027.5|2032|2029.5|2032|2029.5|2029.5|2026.5|3152
1614153730000|2021-02-24 08:02:10|2033|2030.5|2032.5|2029|2033|2031|2031|2029|1019
1614153740000|2021-02-24 08:02:20|2031.5|2028.5|2031|2027.5|2031.5|2028.5|2030.5|2027|2076
1614153760000|2021-02-24 08:02:40|2030.5|2028|2029|2026|2030.5|2028|2029|2025|1051
1614153770000|2021-02-24 08:02:50|2028.5|2025|2025.5|2023.5|2028.5|2025.5|2025.5|2021.5|929
1614153780000|2021-02-24 08:03:00|2025|2022|2028.5|2024.5|2028.5|2024.5|2025|2021.5|8416
1614153790000|2021-02-24 08:03:10|2028|2024|2025.5|2022.5|2028|2024.5|2025.5|2022.5|843
1614153800000|2021-02-24 08:03:20|2026|2023|2025|2023|2026|2023|2025|2022.5|3316
1614153810000|2021-02-24 08:03:30|2025.5|2023.5|2027|2023|2027.5|2024|2025.5|2023|2833
1614153820000|2021-02-24 08:03:40|2027.5|2023.5|2027.5|2025|2027.5|2025|2027|2023.5|315
1614153830000|2021-02-24 08:03:50|2028|2025.5|2029|2027|2029|2027|2028|2025.5|884
1614153840000|2021-02-24 08:04:00|2029.5|2027.5|2029.5|2027.5|2032|2028.5|2029|2027|2783
1614153850000|2021-02-24 08:04:10|2030|2028|2030|2028.5|2031|2028.5|2030|2028|363
1614153860000|2021-02-24 08:04:20|2030.5|2028|2026.5|2023|2030.5|2028.5|2026.5|2022|7859
1614153880000|2021-02-24 08:04:40||2023.5||2024||2024||2023.5|30
1614153890000|2021-02-24 08:04:50|2026|2023.5|2023.5|2022.5|2026|2024.5|2023.5|2022|2044
1614153900000|2021-02-24 08:05:00|2025|2023|2027.5|2026|2029.5|2026.5|2025|2023|1406
1614153910000|2021-02-24 08:05:10|2027|2025.5|2025|2023.5|2027|2025.5|2025|2023.5|505
1614153920000|2021-02-24 08:05:20|2024.5|2023|2024|2021|2024.5|2023|2023.5|2021|331
1614153930000|2021-02-24 08:05:30|2023.5|2022.5|2022.5|2020|2024|2022.5|2022.5|2020|21067
1614153940000|2021-02-24 08:05:40|2022|2019.5|2019.5|2018|2022|2020|2019.5|2017.5|1845
1614153950000|2021-02-24 08:05:50|2020.5|2018.5|2021.5|2019|2021.5|2019|2020.5|2018.5|181
1614153960000|2021-02-24 08:06:00|2022.5|2019.5|2026.5|2023.5|2027|2024|2022.5|2019.5|231
1614153970000|2021-02-24 08:06:10|2027|2024|2026.5|2024|2028|2026.5|2026|2023|8980
1614153980000|2021-02-24 08:06:20|2026|2024.5|2025.5|2022.5|2026|2024.5|2025.5|2022.5|0
1614153990000|2021-02-24 08:06:30|2026|2023|2025.5|2023.5|2026|2023.5|2025.5|2022.5|0
1614154000000|2021-02-24 08:06:40|2027|2024|2024.5|2022.5|2027|2024|2024.5|2022.5|1107
1614154010000|2021-02-24 08:06:50|2024|2022|2020.5|2018.5|2024|2022|2020.5|2018.5|8431
1614154020000|2021-02-24 08:07:00|2021|2019|2022.5|2020|2022.5|2021.5|2020.5|2019|4162
1614154030000|2021-02-24 08:07:10|2021.5|2019.5|2022.5|2020.5|2022.5|2020.5|2021.5|2019.5|811
1614154040000|2021-02-24 08:07:20|2023||2023||2023.5||2023||24
1614154050000|2021-02-24 08:07:30|2022.5|2021.5|2022.5|2021|2023.5|2021.5|2022.5|2020.5|13202
1614154060000|2021-02-24 08:07:40|2023|2021.5|2028|2026.5|2028|2026.5|2023|2021.5|517
1614154070000|2021-02-24 08:07:50|2029.5|2027|2032.5|2030.5|2032.5|2030.5|2029.5|2027|1723
1614154080000|2021-02-24 08:08:00|2032|2031|2031.5|2030.5|2032.5|2031|2031.5|2029.5|1424
1614154090000|2021-02-24 08:08:10||2031||2030||2031||2029.5|663
1614154100000|2021-02-24 08:08:20||2029.5||2029.5||2029.5||2029.5|50
1614154110000|2021-02-24 08:08:30|2032|2030|2031.5|2029.5|2032|2030|2031.5|2029|1311
1614154120000|2021-02-24 08:08:40|2031|2030|2032.5|2031|2032.5|2031.5|2031|2029.5|133
1614154130000|2021-02-24 08:08:50|2033|2031.5|2039|2037|2039.5|2039|2033|2031.5|12197
1614154140000|2021-02-24 08:09:00|2039.5|2037.5|2039.5|2037.5|2039.5|2038.5|2039.5|2037|1155
1614154150000|2021-02-24 08:09:10|2039|2037|2034.5|2031|2039.5|2038|2032|2031|2735
1614154160000|2021-02-24 08:09:20|2034|2030.5|2033.5|2032|2034|2032.5|2033.5|2030.5|389
1614154170000|2021-02-24 08:09:30|2034|2032.5|2034|2033|2034|2033|2034|2032|0
1614154180000|2021-02-24 08:09:40|2034.5|2033.5|2037.5|2035.5|2037.5|2035.5|2034.5|2033.5|106
1614154190000|2021-02-24 08:09:50|2035|2035|2036.5|2034.5|2036.5|2035.5|2035|2033.5|909
1614154200000|2021-02-24 08:10:00|2036|2033.5|2034.5|2033|2036|2034|2034.5|2032|549
1614154210000|2021-02-24 08:10:10||2032.5||2033.5||2033.5||2032|891
1614154220000|2021-02-24 08:10:20|2034|2033|2033.5|2033|2034.5|2033|2033.5|2032.5|748
1614154230000|2021-02-24 08:10:30|2034||2034||2034.5||2033.5||345
1614154240000|2021-02-24 08:10:40|2033.5|2032.5|2032|2031|2033.5|2032.5|2032|2030|612
1614154250000|2021-02-24 08:10:50|2032.5|2031.5|2032|2031|2032.5|2031.5|2031.5|2030|617
1614154260000|2021-02-24 08:11:00|2031.5|2030|2028.5|2027.5|2032|2030|2028.5|2025.5|2442
1614154270000|2021-02-24 08:11:10|2029.5|2028|2029.5|2028|2031|2029.5|2028|2027.5|1076
1614154280000|2021-02-24 08:11:20|2030|2027.5|2030|2028.5|2030|2028.5|2030|2027.5|29
1614154290000|2021-02-24 08:11:30|2030.5|2029|2033|2030.5|2033|2030.5|2030.5|2029|568
1614154300000|2021-02-24 08:11:40|2032.5||2032.5||2032.5||2032.5||0
1614154310000|2021-02-24 08:11:50|2031|2030|2032|2030.5|2032.5|2031|2031|2029.5|1669
1614154320000|2021-02-24 08:12:00|2031.5|2030|2031.5|2030|2031.5|2030|2031.5|2029.5|212
1614154330000|2021-02-24 08:12:10|2032|2030.5|2032|2030.5|2032.5|2031|2032|2030.5|1008
1614154340000|2021-02-24 08:12:20|2030.5|2030|2031.5|2030|2032|2030.5|2030.5|2030|2348
1614154350000|2021-02-24 08:12:30|2031|2029.5|2030.5|2028.5|2031|2029.5|2029|2027.5|1339
1614154360000|2021-02-24 08:12:40|2030|2027.5|2026|2024|2030|2028|2026|2023.5|865
1614154370000|2021-02-24 08:12:50|2026.5|2024.5|2026.5|2025|2027.5|2025.5|2026.5|2024|0
1614154380000|2021-02-24 08:13:00|2026|2024.5|2025|2023|2026|2024.5|2025|2022|1030
1614154390000|2021-02-24 08:13:10|2026|2023.5|2026|2025|2026|2025|2025|2023.5|712
1614154400000|2021-02-24 08:13:20|2025.5|2024.5|2027|2025.5|2027|2026|2025.5|2023.5|2136
1614154410000|2021-02-24 08:13:30|2027.5|2026|2028|2026.5|2028.5|2026.5|2027.5|2026|156
1614154420000|2021-02-24 08:13:40|2027.5|2026|2026.5|2025.5|2027.5|2026|2025.5|2024.5|1301
1614154430000|2021-02-24 08:13:50|2025.5|2025|2025|2023.5|2025.5|2025|2025|2023|429
1614154440000|2021-02-24 08:14:00|2024.5|2023|2022|2020|2024.5|2023|2021.5|2020|350
1614154450000|2021-02-24 08:14:10|2022.5|2020.5|2023|2022|2024|2022.5|2022.5|2020.5|16462
1614154460000|2021-02-24 08:14:20|2023.5|2022.5|2024.5|2023|2024.5|2023|2023.5|2022|1031
1614154470000|2021-02-24 08:14:30|2025.5|2023.5|2026.5|2024.5|2026.5|2025|2025.5|2023|1335
1614154480000|2021-02-24 08:14:40|2026|2024|2027.5|2025.5|2027.5|2025.5|2025.5|2024|124
1614154490000|2021-02-24 08:14:50|2027|2026|2027.5|2025.5|2027.5|2026.5|2026|2025|647
1614154500000|2021-02-24 08:15:00|2028|2026|2025.5|2024.5|2028.5|2026|2025.5|2024.5|420
1614154510000|2021-02-24 08:15:10|2025|2024|2020|2019|2025.5|2024.5|2020|2019|1552
1614154520000|2021-02-24 08:15:20|2020.5|2018.5|2021|2020|2021|2020|2020|2018.5|396
1614154530000|2021-02-24 08:15:30|2020.5|2019.5|2021|2019.5|2021|2019.5|2020.5|2019|40
1614154540000|2021-02-24 08:15:40|2020.5|2019|2020|2019|2020.5|2019|2019|2018.5|384
1614154550000|2021-02-24 08:15:50|2021|2019.5|2019.5|2019|2021|2020|2019.5|2018.5|1011
1614154560000|2021-02-24 08:16:00|2020|2019.5|2020|2019|2021.5|2020|2020|2019|1674
1614154570000|2021-02-24 08:16:10|2019.5|2018.5|2021|2019|2021.5|2019.5|2019|2016.5|420
1614154580000|2021-02-24 08:16:20|2021.5|2019.5|2019.5|2018|2021.5|2019.5|2019|2018|390
1614154590000|2021-02-24 08:16:30|2020|2018.5|2019.5|2018|2020|2019|2019.5|2018|199
1614154600000|2021-02-24 08:16:40|||||||||12
1614154610000|2021-02-24 08:16:50|2019|2017.5|2017|2015.5|2019|2018.5|2017|2015.5|639
1614154620000|2021-02-24 08:17:00|2017.5|2016|2018.5|2017|2019|2018|2017.5|2016|1521
1614154630000|2021-02-24 08:17:10|2019|2017.5|2021.5|2019.5|2021.5|2020.5|2018.5|2017.5|4052
1614154640000|2021-02-24 08:17:20|2022.5|2020|2024|2022|2024|2022|2022|2019.5|173
1614154650000|2021-02-24 08:17:30|2025|2022.5|2024.5|2023|2025|2023.5|2024.5|2022.5|1660
1614154660000|2021-02-24 08:17:40|2025|2023.5|2025|2023.5|2025|2023.5|2025|2023.5|0
1614154670000|2021-02-24 08:17:50|2025.5|2024|2029.5|2027.5|2030|2027.5|2025.5|2024|200
1614154680000|2021-02-24 08:18:00|2029|2027|2027.5|2025.5|2029|2027|2026|2025|1613
1614154690000|2021-02-24 08:18:10|2027|2025|2025.5|2023.5|2027|2025.5|2025.5|2023.5|3000
1614154700000|2021-02-24 08:18:20|2025|2023|2025.5|2023.5|2025.5|2023.5|2024.5|2023|0
1614154710000|2021-02-24 08:18:30|2026|2024|2026.5|2024.5|2026.5|2024.5|2026|2024|0
1614154720000|2021-02-24 08:18:40|2026|2024|2026|2024|2026|2024.5|2025.5|2024|346
1614154730000|2021-02-24 08:18:50|2026.5|2024.5|2026|2024|2026.5|2024.5|2026|2024|0
1614154740000|2021-02-24 08:19:00|2026.5|2024.5|2028.5|2027|2030|2029|2026.5|2024.5|378
1614154750000|2021-02-24 08:19:10|2029|2027.5|2029.5|2027.5|2029.5|2027.5|2028.5|2027|300
1614154760000|2021-02-24 08:19:20|2030|2028|2030|2027.5|2030|2028.5|2029.5|2027.5|0
1614154770000|2021-02-24 08:19:30|2030.5|2028|2030.5|2028|2030.5|2028.5|2029.5|2027.5|50
1614154780000|2021-02-24 08:19:40|2030|2028.5|2029.5|2027|2030|2028.5|2028|2026.5|478
1614154790000|2021-02-24 08:19:50|2029||2028.5||2029.5||2028.5||75
1614154800000|2021-02-24 08:20:00|2029|2027.5|2027|2026|2029.5|2027.5|2027|2026|15
1614154810000|2021-02-24 08:20:10||2025.5||2025.5||2025.5||2025.5|3
1614154820000|2021-02-24 08:20:20||2026||2026||2026||2026|951
1614154830000|2021-02-24 08:20:30|2026.5|2025.5|2027|2025.5|2027|2025.5|2026|2025|920
1614154840000|2021-02-24 08:20:40|2026.5|2025|2026|2024|2027|2025|2025|2023.5|2195
1614154850000|2021-02-24 08:20:50|2026.5|2024.5|2026.5|2025|2027|2025|2026.5|2024.5|125
1614154860000|2021-02-24 08:21:00|2026|2024.5|2029.5|2028|2030|2028.5|2026|2024.5|3915
1614154870000|2021-02-24 08:21:10|2029|2027.5|2029|2027|2030|2028.5|2029|2027|400
1614154880000|2021-02-24 08:21:20|2029.5|2027.5|2029.5|2027.5|2029.5|2028|2029.5|2027.5|0
1614154890000|2021-02-24 08:21:30|2029|2028|2029|2027.5|2029|2028|2028.5|2026.5|1500
1614154900000|2021-02-24 08:21:40|2028.5|2028|2027.5|2026|2029|2028|2027.5|2026|1889
1614154910000|2021-02-24 08:21:50|2028|2027.5|2029.5|2027.5|2029.5|2028|2028|2027.5|667
1614154920000|2021-02-24 08:22:00|2029|2027|2028|2027|2029|2027.5|2028|2026|240
1614154930000|2021-02-24 08:22:10|2027.5|2026.5|2027.5|2026|2027.5|2027|2027.5|2026|0
1614154940000|2021-02-24 08:22:20|2027|2025.5|2029|2027|2029|2027.5|2027|2025.5|152
1614154950000|2021-02-24 08:22:30|2028.5|2027.5|2029|2027.5|2029|2027.5|2028.5|2027.5|0
1614154960000|2021-02-24 08:22:40|2028.5|2027|2029|2028|2029.5|2028.5|2028.5|2026|400
1614154970000|2021-02-24 08:22:50|2029.5|2028.5|2030|2028.5|2030|2028.5|2029.5|2028.5|98
1614154980000|2021-02-24 08:23:00|2030.5|2029|2032|2030.5|2032|2031|2030.5|2029|1381
1614154990000|2021-02-24 08:23:10|2032.5|2031|2032.5|2031|2033|2031|2032.5|2031|7
1614155000000|2021-02-24 08:23:20|2033|2031.5|2032|2030.5|2033|2032|2031.5|2030.5|802
1614155010000|2021-02-24 08:23:30|2031.5|2029.5|2030.5|2029|2032|2030.5|2030.5|2029|246
1614155020000|2021-02-24 08:23:40|2031|2029.5|2030.5|2029.5|2031|2029.5|2030.5|2029|9
1614155030000|2021-02-24 08:23:50|2031|2030|2030.5|2029.5|2031|2030|2030.5|2029.5|50
1614155040000|2021-02-24 08:24:00|2030|2029|2031|2029.5|2032|2030.5|2030|2029|1759
1614155050000|2021-02-24 08:24:10|2030.5|2029|2030|2028.5|2030.5|2029.5|2030|2028|549
1614155060000|2021-02-24 08:24:20||2028||2028.5||2028.5||2028|0
1614155070000|2021-02-24 08:24:30|2029.5|2028|2030|2028|2030|2028.5|2029|2027.5|100
1614155080000|2021-02-24 08:24:40|2029.5|2027.5|2030|2028|2030|2028|2029|2027.5|0
1614155090000|2021-02-24 08:24:50|2029.5|2027.5|2030|2028.5|2030|2028.5|2029|2027.5|247
1614155100000|2021-02-24 08:25:00|2029.5|2028|2029.5|2028|2029.5|2028.5|2028|2027|377
1614155110000|2021-02-24 08:25:10|2030|2028.5|2030|2028.5|2030|2029|2030|2028.5|40
1614155120000|2021-02-24 08:25:20|2030.5|2029|2031|2030|2032|2030.5|2030.5|2029|153
1614155130000|2021-02-24 08:25:30|2031.5||2031||2031.5||2031||0
1614155140000|2021-02-24 08:25:40|2030.5|2029|2030.5|2029|2030.5|2029|2030|2028.5|5
1614155150000|2021-02-24 08:25:50|2031|2028.5|2028.5|2026.5|2031|2028.5|2028|2026.5|0
1614155160000|2021-02-24 08:26:00|2029|2027|2027.5|2026|2029.5|2027.5|2027.5|2026|696
1614155170000|2021-02-24 08:26:10|2028.5|2026.5|2029.5|2028|2029.5|2028|2027.5|2026|170
1614155180000|2021-02-24 08:26:20|2030|2027.5|2029|2027|2030|2029|2028.5|2027|0
1614155190000|2021-02-24 08:26:30|2028.5|2026.5|2029.5|2028|2029.5|2028|2028|2026|0
1614155200000|2021-02-24 08:26:40|2030|2028.5|2030|2028|2030|2028.5|2030|2028|1000
1614155210000|2021-02-24 08:26:50|2029.5|2027.5|2030|2028.5|2030.5|2030|2029.5|2027.5|1694
1614155220000|2021-02-24 08:27:00|2030.5|2029|2032.5|2031.5|2032.5|2031.5|2030.5|2029|0
1614155230000|2021-02-24 08:27:10|2031.5|2030.5|2033|2031|2033|2031.5|2031.5|2030.5|13
1614155240000|2021-02-24 08:27:20|2032.5|2030.5|2032|2030.5|2032.5|2031|2032|2030|0
1614155250000|2021-02-24 08:27:30|2032.5|2031|2034.5|2033|2035|2033|2032.5|2031|5160
1614155260000|2021-02-24 08:27:40|2034|2032.5|2034.5|2032.5|2034.5|2033|2033|2031.5|1077
1614155270000|2021-02-24 08:27:50|2034|2032|2034.5|2033|2034.5|2033|2034|2032|0
1614155280000|2021-02-24 08:28:00|2034|2032.5|2034|2032|2034.5|2033|2033.5|2032|358
1614155290000|2021-02-24 08:28:10|2034.5|2032.5|2034.5|2032.5|2034.5|2033|2033.5|2032|134
1614155300000|2021-02-24 08:28:20|2034|2032|2034.5|2033|2034.5|2033|2033.5|2032|62
1614155320000|2021-02-24 08:28:40||2032.5||2033||2033||2032.5|300
1614155330000|2021-02-24 08:28:50|2034|2033.5|2034.5|2033|2034.5|2033.5|2034|2032.5|500
1614155340000|2021-02-24 08:29:00|2034|2033.5|2034|2032.5|2034|2033.5|2034|2032.5|2
1614155350000|2021-02-24 08:29:10|2033.5|2033|2033.5|2032|2034|2033.5|2033.5|2032|1606
1614155360000|2021-02-24 08:29:20|2033|2032.5|2033|2031.5|2033.5|2032.5|2033|2031.5|226
1614155370000|2021-02-24 08:29:30|2032.5|2032|2032.5|2031.5|2032.5|2032|2032.5|2031.5|404
1614155380000|2021-02-24 08:29:40|2033|2032|2034|2033|2034|2033|2032.5|2031.5|1157
1614155390000|2021-02-24 08:29:50|2034.5|2034|2035|2034|2035.5|2034.5|2034.5|2033|494
1614155400000|2021-02-24 08:30:00|2035.5|2034.5|2035.5|2034.5|2036.5|2035|2035|2034|154
1614155410000|2021-02-24 08:30:10|2036|2035|2036.5|2035|2036.5|2035|2036|2035|852
1614155420000|2021-02-24 08:30:20||2035.5||2035.5||2035.5||2035.5|67
1614155430000|2021-02-24 08:30:30|2036|2035|2036|2034|2036.5|2035|2035|2034|1198
1614155440000|2021-02-24 08:30:40|2036.5|2034.5|2035.5|2034|2036.5|2035.5|2035.5|2034|50
1614155450000|2021-02-24 08:30:50|2036|2034.5|2036|2034.5|2036.5|2035|2036|2034.5|0
1614155460000|2021-02-24 08:31:00|2035.5|2034|2036.5|2035|2036.5|2035|2035.5|2034|352
1614155470000|2021-02-24 08:31:10|2037|2035.5|2037.5|2036.5|2037.5|2036.5|2037|2035.5|196
1614155480000|2021-02-24 08:31:20|2037||2038||2038||2037||181
1614155490000|2021-02-24 08:31:30|||||||||20
1614155500000|2021-02-24 08:31:40|2037.5|2037|2038|2037|2038|2037|2037.5|2036.5|0
1614155510000|2021-02-24 08:31:50|2038.5|2036.5|2041|2039.5|2041.5|2040.5|2038.5|2036.5|9005
1614155520000|2021-02-24 08:32:00|2041.5|2040|2042|2040.5|2042.5|2041|2041.5|2040|500
1614155530000|2021-02-24 08:32:10|2043|2042|2042|2041|2043.5|2042.5|2042|2040.5|4460
1614155540000|2021-02-24 08:32:20|2042.5|2041.5|2042.5|2041.5|2043|2042|2042|2041|782
1614155550000|2021-02-24 08:32:30|2043|2042|2043|2042|2043|2042|2042.5|2042|2204
1614155560000|2021-02-24 08:32:40|2043.5|2042.5|2043|2041.5|2043.5|2042.5|2042.5|2041.5|2344
1614155570000|2021-02-24 08:32:50|2042.5|2041|2043|2041|2043|2041|2041|2039.5|2508
1614155580000|2021-02-24 08:33:00|2042|2041.5|2042|2041.5|2042|2041.5|2042|2041.5|143
1614155590000|2021-02-24 08:33:10|2043|2042|2042|2040|2043|2042.5|2040|2039.5|3502
1614155600000|2021-02-24 08:33:20|2041.5|2040.5|2043|2041.5|2043|2041.5|2041.5|2040.5|283
1614155610000|2021-02-24 08:33:30|2042.5|2041|2042|2041|2042.5|2041.5|2041.5|2040.5|623
1614155620000|2021-02-24 08:33:40|2042.5|2040.5|2041.5|2040.5|2043|2040.5|2041.5|2040.5|1378
1614155630000|2021-02-24 08:33:50|2042|2041|2042.5|2041|2042.5|2041|2040.5|2040|4900
1614155640000|2021-02-24 08:34:00|2042|2040.5|2042|2041|2042|2041|2041.5|2039.5|2645
1614155650000|2021-02-24 08:34:10|2041.5|2040.5|2041.5|2040.5|2041.5|2041|2040.5|2038.5|804
1614155660000|2021-02-24 08:34:20|2042|2041|2042|2040.5|2042|2041|2041.5|2040.5|756
1614155670000|2021-02-24 08:34:30|||||||||8
1614155680000|2021-02-24 08:34:40|2041.5|2041|2042.5|2041.5|2043|2042|2041.5|2041|17191
1614155690000|2021-02-24 08:34:50|2042|2041|2041.5|2040.5|2042|2041|2041.5|2040.5|303
1614155700000|2021-02-24 08:35:00|2042|2041|2042|2041|2042|2041|2041.5|2040.5|1116
1614155710000|2021-02-24 08:35:10|2042.5|2041.5|2043|2042|2043|2042|2042.5|2041.5|13906
1614155730000|2021-02-24 08:35:30|2042.5|2041.5|2042|2040.5|2042.5|2041.5|2041.5|2040.5|880
1614155740000|2021-02-24 08:35:40|2041.5|2040|2039.5|2038|2041.5|2040|2039.5|2038|1108
1614155750000|2021-02-24 08:35:50|2039|2037.5|2037.5|2036.5|2039|2037.5|2037.5|2036|1647
1614155760000|2021-02-24 08:36:00|2038|2036|2037|2036.5|2038|2037|2037|2036|2040
1614155770000|2021-02-24 08:36:10|2036.5|2036|2036|2034.5|2036.5|2036|2035.5|2034.5|923
1614155780000|2021-02-24 08:36:20|2036.5|2035|2036.5|2035|2036.5|2035|2036.5|2035|0
1614155790000|2021-02-24 08:36:30|2037|2035.5|2036|2034.5|2037|2036|2036|2034.5|897
1614155800000|2021-02-24 08:36:40|2036.5|2035|2036|2034.5|2036.5|2035|2035.5|2034.5|634
1614155810000|2021-02-24 08:36:50|2035.5|2035|2036|2035|2036.5|2035|2035.5|2034.5|71
1614155820000|2021-02-24 08:37:00|2036.5|2035.5|2038.5|2036.5|2038.5|2037|2036|2035|1633
1614155830000|2021-02-24 08:37:10|2038|2037|2038.5|2037.5|2039|2037.5|2038|2037|385
1614155840000|2021-02-24 08:37:20|2038|2037|2036.5|2035|2038|2037|2036.5|2035|1496
1614155850000|2021-02-24 08:37:30|2036|2035.5|2035.5|2034.5|2036.5|2035.5|2035.5|2034.5|533
1614155860000|2021-02-24 08:37:40|2036|2034|2036.5|2035|2036.5|2035|2036|2033.5|0
1614155870000|2021-02-24 08:37:50|2036|2034.5|2035.5|2034|2036|2034.5|2035.5|2034|186
1614155880000|2021-02-24 08:38:00|2035|2033|2033|2031.5|2035.5|2033.5|2033|2031.5|1427
1614155890000|2021-02-24 08:38:10|2032.5|2032|2032.5|2031.5|2032.5|2032|2032.5|2031.5|460
1614155900000|2021-02-24 08:38:20|2032|2031|2032.5|2031|2033.5|2032|2032|2031|2459
1614155910000|2021-02-24 08:38:30|2033|2031.5|2032.5|2031.5|2033|2031.5|2031.5|2030|687
1614155920000|2021-02-24 08:38:40|2033|2031|2034|2033|2034.5|2033|2032.5|2031|121
1614155930000|2021-02-24 08:38:50|2034.5|2033.5|2034.5|2033.5|2034.5|2033.5|2034.5|2033.5|0
1614155940000|2021-02-24 08:39:00|2035|2034|2036|2035|2036.5|2035|2034.5|2034|1207
1614155950000|2021-02-24 08:39:10|2035.5|2034.5|2035.5|2035|2036|2035|2034.5|2033.5|962
1614155960000|2021-02-24 08:39:20|2034.5|2034.5|2035|2033|2035|2034.5|2033.5|2032|4233
1614155970000|2021-02-24 08:39:30|2034.5|2033.5|2036.5|2035|2036.5|2035|2034.5|2033.5|40
1614155990000|2021-02-24 08:39:50|2037|2035.5|2037|2035.5|2038|2037|2036.5|2035.5|24
1614156000000|2021-02-24 08:40:00|2036.5|2035|2036.5|2035|2037.5|2036|2036.5|2035|178
1614156010000|2021-02-24 08:40:10|2036|2034.5|2036|2034.5|2037|2035.5|2035.5|2034|1314
1614156020000|2021-02-24 08:40:20|2036.5|2035|2036.5|2035|2037|2035.5|2036|2035|463
1614156030000|2021-02-24 08:40:30|2036|2034.5|2037|2035|2037.5|2036.5|2036|2034.5|1458
1614156040000|2021-02-24 08:40:40|2036.5|2035.5|2037|2035|2037|2036|2036.5|2035|0
1614156050000|2021-02-24 08:40:50|2036.5|2035.5|2036|2034.5|2036.5|2035.5|2036|2034.5|0
1614156060000|2021-02-24 08:41:00|2036.5|2035|2036.5|2035|2037|2035.5|2036.5|2035|0
1614156070000|2021-02-24 08:41:10|2037|2035.5|2035.5|2034|2037|2035.5|2035.5|2034|13
1614156080000|2021-02-24 08:41:20|2036|2034.5|2037|2035.5|2037|2035.5|2036|2034.5|615
1614156090000|2021-02-24 08:41:30|2036.5|2035|2038|2036.5|2038|2036.5|2036.5|2035|227
1614156100000|2021-02-24 08:41:40|2037.5|2036|2037.5|2036|2037.5|2036|2037.5|2035.5|0
1614156110000|2021-02-24 08:41:50|2037|2035.5|2037|2035.5|2037|2036|2036.5|2035|0
1614156120000|2021-02-24 08:42:00|2036.5|2036|2036.5|2035|2036.5|2036|2036|2035|0
1614156130000|2021-02-24 08:42:10|2036|2035.5|2035.5|2034|2036|2035.5|2035.5|2034|3411
1614156140000|2021-02-24 08:42:20|2036|2034.5|2036|2034|2036.5|2035|2036|2034|0
1614156150000|2021-02-24 08:42:30|2036.5|2034.5|2036|2035|2036.5|2035|2036|2034.5|4
1614156170000|2021-02-24 08:42:50|2036.5|2035.5|2036.5|2035|2037.5|2036|2036|2034.5|665
1614156180000|2021-02-24 08:43:00|2036|2034.5|2035.5|2034.5|2036.5|2035|2035.5|2034.5|133
1614156190000|2021-02-24 08:43:10|2036.5|2035|2035.5|2034|2036.5|2035|2035|2034|404
1614156200000|2021-02-24 08:43:20|2035|2034.5|2034.5|2033.5|2035|2034.5|2034|2033.5|3079
1614156210000|2021-02-24 08:43:30|2035|2034|2036|2034.5|2036.5|2035|2035|2034|83
1614156220000|2021-02-24 08:43:40|2035.5|2035|2035.5|2034|2036.5|2035|2035|2034|279
1614156230000|2021-02-24 08:43:50|2035||2035.5||2035.5||2035||0
1614156240000|2021-02-24 08:44:00|2035|2034.5|2034|2033|2035|2034.5|2033.5|2032.5|608
1614156250000|2021-02-24 08:44:10||2032.5||2032.5||2032.5||2032.5|0
1614156260000|2021-02-24 08:44:20|2033.5|2032|2034|2033|2034|2033|2033|2032|791
1614156270000|2021-02-24 08:44:30|2033.5|2032.5|2033|2031.5|2033.5|2032.5|2032|2031|416
1614156280000|2021-02-24 08:44:40|2031.5|2031|2032|2031|2032.5|2031|2031.5|2030.5|23242
1614156290000|2021-02-24 08:44:50|2031.5|2030.5|2032|2031|2032|2031|2031.5|2030.5|881
1614156300000|2021-02-24 08:45:00|2031.5|2030.5|2031.5|2030|2031.5|2030.5|2031.5|2030|551
1614156310000|2021-02-24 08:45:10|2032|2030.5|2031.5|2030|2032|2031|2031.5|2030|429
1614156320000|2021-02-24 08:45:20|2032|2030.5|2032|2031|2032|2031|2031.5|2030|250
1614156330000|2021-02-24 08:45:30|2031.5|2030.5|2031.5|2030|2031.5|2031|2030.5|2030|1067
1614156340000|2021-02-24 08:45:40|2032|2030.5|2033|2031.5|2033|2031.5|2032|2030.5|300
1614156350000|2021-02-24 08:45:50|2032.5|2031|2032.5|2031|2033|2031.5|2032|2031|10
1614156360000|2021-02-24 08:46:00|2032|2031.5|2032|2031|2032.5|2031.5|2032|2031|134
1614156370000|2021-02-24 08:46:10|2032.5|2031.5|2032|2031|2033|2031.5|2032|2031|2024
1614156380000|2021-02-24 08:46:20|2031.5|2030.5|2031|2030|2031.5|2030.5|2031|2030|183
1614156390000|2021-02-24 08:46:30|2031.5|2030.5|2032|2030.5|2032|2030.5|2031.5|2030.5|22
1614156400000|2021-02-24 08:46:40|2031.5|2031|2031.5|2030|2031.5|2031|2031.5|2030|190
1614156410000|2021-02-24 08:46:50|2031||2031||2031||2031||193
1614156420000|2021-02-24 08:47:00|2030.5|2029.5|2030.5|2029.5|2031|2030.5|2030.5|2029.5|1564
1614156430000|2021-02-24 08:47:10|2031|2030|2030.5|2029.5|2031|2030.5|2030.5|2029.5|656
1614156440000|2021-02-24 08:47:20|||||||||1000
1614156450000|2021-02-24 08:47:30|2031|2030|2030.5|2030|2031|2030|2030.5|2030|402
1614156460000|2021-02-24 08:47:40|2031|2029.5|2031|2030|2032|2031|2030.5|2029.5|1103
1614156470000|2021-02-24 08:47:50|2030.5|2029.5|2030|2029|2030.5|2029.5|2029|2028|807
1614156480000|2021-02-24 08:48:00|2029.5|2029.5|2029|2027.5|2030|2029.5|2028|2026.5|665
1614156490000|2021-02-24 08:48:10|2028.5||2029||2029||2028.5||0
1614156500000|2021-02-24 08:48:20|2029.5|2028|2029.5|2028|2029.5|2028.5|2029|2027.5|0
1614156510000|2021-02-24 08:48:30|2029|2029|2029.5|2028|2030|2029|2029|2028|270
1614156520000|2021-02-24 08:48:40|2029|2027.5|2029.5|2028|2029.5|2028.5|2029|2027.5|120
1614156530000|2021-02-24 08:48:50|2029|2027.5|2029.5|2028|2029.5|2028|2029|2027.5|0
1614156540000|2021-02-24 08:49:00|2029|2027.5|2026.5|2025|2029|2027.5|2026|2025|1179
1614156550000|2021-02-24 08:49:10|2026|2024.5|2026|2025|2026.5|2025|2024.5|2023.5|688
1614156560000|2021-02-24 08:49:20|2026.5|2025.5|2026.5|2025|2027.5|2026|2026|2024.5|44
1614156570000|2021-02-24 08:49:30|2027|2025.5|2026.5|2025|2027.5|2026|2026|2025|125
1614156580000|2021-02-24 08:49:40|2026|2025.5|2026.5|2025.5|2026.5|2026|2026|2025.5|100
1614156590000|2021-02-24 08:49:50|2027|2026|2027.5|2026|2028|2027.5|2027|2026|891
1614156600000|2021-02-24 08:50:00|2028|2026.5|2029|2027.5|2029|2027.5|2027.5|2026|190
1614156610000|2021-02-24 08:50:10|2029.5|2028|2030|2029|2030|2029|2029.5|2027.5|457
1614156620000|2021-02-24 08:50:20|2029.5|2029.5|2030|2028.5|2030|2029.5|2029.5|2028.5|1
1614156630000|2021-02-24 08:50:30|2029.5|2029|2030|2029|2030|2029|2029.5|2028.5|77
1614156640000|2021-02-24 08:50:40|2029.5|2028.5|2028.5|2027.5|2029.5|2029|2028.5|2027.5|931
1614156650000|2021-02-24 08:50:50|2029|2028|2029.5|2028.5|2030|2029|2029|2028|0
1614156660000|2021-02-24 08:51:00|2030|2029|2030.5|2029.5|2030.5|2030|2030|2029|591
1614156670000|2021-02-24 08:51:10|2031|2030|2031.5|2030.5|2032|2030.5|2031|2029.5|110
1614156680000|2021-02-24 08:51:20|2032|2030|2032|2030.5|2032|2030.5|2031.5|2030|40
1614156690000|2021-02-24 08:51:30|2032.5|2031|2032.5|2031.5|2032.5|2031.5|2032.5|2030.5|248
1614156700000|2021-02-24 08:51:40|2033|2032|2033|2032.5|2033|2032.5|2033|2031.5|286
1614156710000|2021-02-24 08:51:50|2033.5|2033|2034|2033|2034.5|2033.5|2033|2032.5|307
1614156720000|2021-02-24 08:52:00||2033.5||2033||2033.5||2033|355
1614156730000|2021-02-24 08:52:10|2035|2033.5|2034.5|2034|2035|2034|2034|2033|1103
1614156740000|2021-02-24 08:52:20|2035|2033.5|2034.5|2033.5|2035|2034|2034.5|2033.5|63
1614156750000|2021-02-24 08:52:30|2035|2034|2035.5|2034|2035.5|2034.5|2034.5|2034|531
1614156760000|2021-02-24 08:52:40|2035|2033.5|2035|2034|2035.5|2034.5|2034|2033.5|1680
1614156770000|2021-02-24 08:52:50|2035.5|2033.5|2035.5|2034|2035.5|2034|2035|2033.5|0
1614156780000|2021-02-24 08:53:00|2035|2033.5|2034.5|2033.5|2035|2034|2033.5|2033|274
1614156790000|2021-02-24 08:53:10|2034|2034|2034.5|2033.5|2034.5|2034|2034|2033.5|0
1614156800000|2021-02-24 08:53:20|2034|2034|2034|2033.5|2034|2034|2034|2033.5|31
1614156810000|2021-02-24 08:53:30|2033.5|2033|2033.5|2032.5|2034|2033|2033.5|2032.5|316
1614156820000|2021-02-24 08:53:40|2034||2033.5||2034||2033.5||0
1614156830000|2021-02-24 08:53:50|2034||2033.5||2034||2033.5||0
1614156840000|2021-02-24 08:54:00||2033||2032.5||2033||2032.5|392
1614156850000|2021-02-24 08:54:10|||||||||4
1614156860000|2021-02-24 08:54:20|2033|2032|2033.5|2032.5|2033.5|2032.5|2033|2031.5|969
1614156870000|2021-02-24 08:54:30|2033|2032|2033|2031.5|2033|2032|2032|2031|745
1614156880000|2021-02-24 08:54:40|2033.5|2032|2033.5|2032.5|2033.5|2032.5|2033.5|2032|0
1614156890000|2021-02-24 08:54:50|2033|2032|2033.5|2032.5|2033.5|2032.5|2033|2032|0
1614156900000|2021-02-24 08:55:00|2033|2033|2032.5|2032|2033.5|2033|2032.5|2032|289
1614156910000|2021-02-24 08:55:10|2033|2032.5|2033|2032.5|2033|2032.5|2033|2032.5|126
1614156920000|2021-02-24 08:55:20|2033.5|2032|2033.5|2032.5|2033.5|2033|2033|2032|294
1614156930000|2021-02-24 08:55:30|2034|2033|2034|2033|2034|2033.5|2034|2033|2037
1614156940000|2021-02-24 08:55:40|2034.5|2033.5|2035|2034|2036|2035|2034.5|2033.5|1510
1614156950000|2021-02-24 08:55:50|2034.5|2033.5|2034.5|2033|2035|2034|2034|2033|199
1614156960000|2021-02-24 08:56:00|2035|2033.5|2036|2035|2036|2035|2035|2033|448
1614156970000|2021-02-24 08:56:10|2036.5|2035.5|2036|2035|2036.5|2036|2036|2035|1103
1614156980000|2021-02-24 08:56:20|2036.5|2035.5|2036.5|2035.5|2036.5|2035.5|2036.5|2035|0
1614156990000|2021-02-24 08:56:30||2036||2035.5||2036||2035|378
1614157020000|2021-02-24 08:57:00|2036|2035|2036|2035.5|2036|2035.5|2036|2035|159
1614157030000|2021-02-24 08:57:10|2036.5||2036||2036.5||2036||0
1614157040000|2021-02-24 08:57:20|2036.5|2036|2037.5|2036.5|2037.5|2036.5|2036|2036|237
1614157050000|2021-02-24 08:57:30|2037|2036|2037|2036|2037|2036|2037|2036|51
1614157060000|2021-02-24 08:57:40||2036.5||2036||2036.5||2036|140
1614157070000|2021-02-24 08:57:50|2036.5|2035.5|2036.5|2035|2036.5|2035.5|2036|2035|917
1614157080000|2021-02-24 08:58:00|2036||2036||2036||2036||8
1614157090000|2021-02-24 08:58:10|2035.5|2034.5|2034|2033|2035.5|2034.5|2034|2033|786
1614157100000|2021-02-24 08:58:20|2033.5|2032.5|2033.5|2032.5|2034|2033|2033.5|2032|389
1614157110000|2021-02-24 08:58:30|2033|2033|2035.5|2034|2035.5|2034|2033|2033|1039
1614157130000|2021-02-24 08:58:50|2035|2034.5|2035.5|2034.5|2035.5|2034.5|2035|2034.5|100
1614157150000|2021-02-24 08:59:10|2036|2035|2035|2034|2036.5|2035.5|2035|2034|516
1614157160000|2021-02-24 08:59:20|2034.5|2033.5|2034.5|2033|2034.5|2033.5|2033.5|2032.5|114
1614157170000|2021-02-24 08:59:30|2034|2033.5|2035.5|2034.5|2035.5|2034.5|2034|2033.5|207
1614157190000|2021-02-24 08:59:50|2035|2034|2035|2033.5|2035|2034|2035|2033.5|452
1614157200000|2021-02-24 09:00:00|2035.5|2034|2035|2034.5|2035.5|2034.5|2035|2034|145
1614157210000|2021-02-24 09:00:10|2035.5||2035.5||2035.5||2035.5||0
1614157220000|2021-02-24 09:00:20|2035|2034|2035.5|2034.5|2035.5|2034.5|2034|2033|407
1614157230000|2021-02-24 09:00:30|2035|2034|2035|2034|2035|2034.5|2035|2034|0
1614157240000|2021-02-24 09:00:40|2034.5|2033.5|2034.5|2033.5|2035|2033.5|2034|2033|167
1614157250000|2021-02-24 09:00:50|2035||2035||2035||2034.5||0
1614157260000|2021-02-24 09:01:00|2034.5||2034.5||2035||2034||0
1614157270000|2021-02-24 09:01:10|2035|2033|2034.5|2033|2035|2033|2034|2033|0
1614157280000|2021-02-24 09:01:20|2035|2033.5|2036.5|2035|2037|2036|2035|2033.5|3369
1614157290000|2021-02-24 09:01:30|2036|2034.5|2035.5|2035|2036.5|2035|2035|2034.5|250
1614157300000|2021-02-24 09:01:40||2034.5||2034.5||2034.5||2034|211
1614157310000|2021-02-24 09:01:50||2035||2034.5||2035||2034.5|225
1614157320000|2021-02-24 09:02:00||2035||2035||2035||2035|0
1614157330000|2021-02-24 09:02:10|2036|2035.5|2036|2035.5|2036|2035.5|2035.5|2035|672
1614157340000|2021-02-24 09:02:20|2036.5|2036|2035.5|2035|2037|2036|2035.5|2034.5|569
1614157350000|2021-02-24 09:02:30|2035|2034.5|2035|2034.5|2035|2034.5|2035|2034.5|376
1614157360000|2021-02-24 09:02:40|2035.5|2035|2036.5|2035.5|2037|2036.5|2035.5|2034.5|2231
1614157370000|2021-02-24 09:02:50|2037||2037||2037||2037||0
1614157380000|2021-02-24 09:03:00|2036.5|2035|2035.5|2034.5|2036.5|2035|2035.5|2034.5|1520
1614157390000|2021-02-24 09:03:10|2035|2034|2035.5|2034.5|2036|2034.5|2034.5|2033.5|351
1614157400000|2021-02-24 09:03:20|2035|2034|2034.5|2033.5|2035.5|2034.5|2034.5|2033.5|2000
1614157410000|2021-02-24 09:03:30|2034||2034.5||2034.5||2034||0
1614157420000|2021-02-24 09:03:40|2034|2033|2033.5|2032.5|2034|2033|2033.5|2032.5|372
1614157430000|2021-02-24 09:03:50|2034|2033|2034.5|2033|2034.5|2033|2033.5|2033|0
1614157440000|2021-02-24 09:04:00|2034||2034||2034.5||2034||0
1614157450000|2021-02-24 09:04:10|||||||||1
1614157470000|2021-02-24 09:04:30|2033.5|2032.5|2033|2031.5|2033.5|2032.5|2033|2031.5|179
1614157480000|2021-02-24 09:04:40|2032.5|2031|2032.5|2031|2032.5|2032|2032|2031|844
1614157490000|2021-02-24 09:04:50|2032|2030.5|2031|2030|2032|2030.5|2031|2030|600
1614157500000|2021-02-24 09:05:00|2030.5|2029.5|2031.5|2031|2032|2031|2030|2029.5|3638
1614157510000|2021-02-24 09:05:10|2032|2030.5|2030.5|2030|2032|2030.5|2030.5|2030|1164
1614157520000|2021-02-24 09:05:20||2029.5||2029||2030||2029|224
1614157530000|2021-02-24 09:05:30|2030|2029.5|2030|2029.5|2030|2029.5|2030|2029.5|0
1614157540000|2021-02-24 09:05:40|2029.5|2029|2029.5|2028|2029.5|2029|2029|2027.5|22
1614157550000|2021-02-24 09:05:50|2030|2028.5|2032|2031|2032|2031|2030|2028.5|185
1614157560000|2021-02-24 09:06:00|2031.5|2030.5|2031|2030|2031.5|2030.5|2031|2029.5|179
1614157570000|2021-02-24 09:06:10|2030.5|2029.5|2031|2030|2031|2030|2030|2029|498
1614157600000|2021-02-24 09:06:40|||||||||170
1614157620000|2021-02-24 09:07:00|2031.5|2030.5|2031.5|2031|2031.5|2031|2031.5|2030.5|887
1614157640000|2021-02-24 09:07:20|2032|2031.5|2033|2032|2033|2032|2032|2031.5|104
1614157660000|2021-02-24 09:07:40||2032.5||2032||2032.5||2032|252
1614157670000|2021-02-24 09:07:50|2032.5|2031.5|2032.5|2031.5|2032.5|2032|2032.5|2031.5|1008
1614157680000|2021-02-24 09:08:00|2032|2031|2032|2031|2032|2031.5|2032|2031|1038
1614157690000|2021-02-24 09:08:10|2031.5|2030.5|2030|2029|2031.5|2030.5|2030|2029|30
1614157700000|2021-02-24 09:08:20|2030.5|2029.5|2030|2028.5|2030.5|2030|2029.5|2028.5|690
1614157710000|2021-02-24 09:08:30|2030.5|2029|2029.5|2028.5|2030.5|2030|2029.5|2028.5|312
1614157720000|2021-02-24 09:08:40|2030|2029|2029.5|2028.5|2030|2029|2029.5|2028.5|19
1614157730000|2021-02-24 09:08:50|2030|2029|2028.5|2027|2030|2029|2028|2026.5|1156
1614157740000|2021-02-24 09:09:00|2029|2027.5|2029.5|2028.5|2030|2029|2028.5|2027.5|1030
1614157750000|2021-02-24 09:09:10|2029|2028|2029|2028|2029|2028|2029|2028|0
1614157760000|2021-02-24 09:09:20|2028.5|2027.5|2028.5|2028|2028.5|2028|2028.5|2027.5|148
1614157770000|2021-02-24 09:09:30|2029|2028.5|2030.5|2029.5|2031|2029.5|2029|2028.5|206
1614157780000|2021-02-24 09:09:40|2031|2030|2032|2031|2032.5|2031.5|2031|2030|371
1614157790000|2021-02-24 09:09:50|2032.5|2031.5|2031.5|2030.5|2032.5|2031.5|2031.5|2030.5|279
1614157800000|2021-02-24 09:10:00||2030||2030||2030||2030|0
1614157820000|2021-02-24 09:10:20||2030.5||2030.5||2030.5||2030.5|10
1614157830000|2021-02-24 09:10:30|2031|2030|2031|2030|2031.5|2030.5|2030|2029.5|1007
1614157840000|2021-02-24 09:10:40|2030.5|2029.5|2030.5|2029.5|2030.5|2029.5|2030.5|2029.5|20
1614157850000|2021-02-24 09:10:50|2030|2029|2029.5|2028.5|2030.5|2029.5|2029|2028|169
1614157860000|2021-02-24 09:11:00|2029|2028|2027.5|2027|2029|2028|2027.5|2027|259
1614157870000|2021-02-24 09:11:10|2027|2026.5|2026|2025|2027|2027|2026|2025|480
1614157880000|2021-02-24 09:11:20|2026.5|2026|2027.5|2026.5|2027.5|2026.5|2026|2025|1071
1614157890000|2021-02-24 09:11:30|2028|2027|2029.5|2028.5|2030|2028.5|2028|2027|1209
1614157910000|2021-02-24 09:11:50|2029|2028|2028.5|2027.5|2029|2028|2028.5|2027.5|392
1614157920000|2021-02-24 09:12:00|2028|2027|2027.5|2026|2028.5|2027.5|2027|2026|0
1614157930000|2021-02-24 09:12:10|2027|2026.5|2027|2025.5|2027.5|2026.5|2026|2025.5|5438
1614157940000|2021-02-24 09:12:20|2026.5|2026|2027|2026|2027|2026|2026|2025.5|771
1614157950000|2021-02-24 09:12:30|2026.5|2025.5|2025|2023.5|2026.5|2025.5|2024.5|2023.5|0
1614157960000|2021-02-24 09:12:40|2025.5|2024|2024.5|2023.5|2025.5|2024|2024|2022.5|3205
1614157970000|2021-02-24 09:12:50|2025|2024|2025|2024.5|2025.5|2024.5|2025|2024|793
1614157980000|2021-02-24 09:13:00|2025.5|2024|2024|2023|2025.5|2024.5|2024|2023|2652
1614157990000|2021-02-24 09:13:10|2025|2023.5|2025|2023.5|2025|2023.5|2024|2023.5|144
1614158000000|2021-02-24 09:13:20|2024.5|2024|2025|2024|2025|2024|2024.5|2024|168
1614158010000|2021-02-24 09:13:30|2024.5|2023.5|2024.5|2023|2024.5|2023.5|2024|2022.5|128
1614158020000|2021-02-24 09:13:40|2025|2023.5|2024|2023|2025|2024|2022.5|2022|14188
1614158030000|2021-02-24 09:13:50|2024.5||2024||2024.5||2024||637
1614158040000|2021-02-24 09:14:00|2024.5|2023.5|2024|2022.5|2024.5|2023.5|2023.5|2022.5|1868
1614158050000|2021-02-24 09:14:10|2024.5|2023|2024|2022.5|2024.5|2023|2023|2022|0
1614158060000|2021-02-24 09:14:20|2024.5|2023|2024|2023|2024.5|2023|2024|2022.5|0
1614158070000|2021-02-24 09:14:30|2023.5|2022.5|2024|2022.5|2024|2022.5|2022|2021|7908
1614158080000|2021-02-24 09:14:40|2024.5|2023|2026|2025|2026.5|2025|2024.5|2023|500
1614158090000|2021-02-24 09:14:50|2026.5||2026.5||2026.5||2026.5||0
1614158100000|2021-02-24 09:15:00|2026|2025.5|2027.5|2026.5|2027.5|2026.5|2026|2025|976
1614158110000|2021-02-24 09:15:10|2028|2027|2027.5|2026|2028|2027.5|2027.5|2026|859
1614158120000|2021-02-24 09:15:20|2028|2026.5|2028|2026.5|2028|2026.5|2028|2026|0
1614158130000|2021-02-24 09:15:30|2028.5|2027|2029|2028|2029|2028|2028.5|2027|385
1614158140000|2021-02-24 09:15:40|2028.5|2027.5|2028.5|2027.5|2028.5|2027.5|2028|2027|179
1614158150000|2021-02-24 09:15:50|2029|2027|2029.5|2028|2029.5|2028.5|2029|2027|0
1614158160000|2021-02-24 09:16:00|2029|2028.5|2029|2028|2029|2028.5|2028.5|2027.5|165
1614158170000|2021-02-24 09:16:10|2028.5|2028.5|2025.5|2024.5|2028.5|2028.5|2025.5|2024.5|1788
1614158180000|2021-02-24 09:16:20|2026|2025|2026|2025|2026.5|2025.5|2026|2024.5|100
1614158190000|2021-02-24 09:16:30|2026.5|2025.5|2027|2026|2027|2026|2026.5|2025|0
1614158200000|2021-02-24 09:16:40|2027.5||2027.5||2027.5||2027.5||0
1614158210000|2021-02-24 09:16:50|2028|2026.5|2027.5|2026.5|2028|2027.5|2027.5|2026.5|1474
1614158230000|2021-02-24 09:17:10|2028|2027|2028|2027|2028|2027|2027.5|2027|289
1614158240000|2021-02-24 09:17:20|2028.5|2027.5|2028.5|2027.5|2028.5|2027.5|2028.5|2027.5|0
1614158250000|2021-02-24 09:17:30|2029|2028|2030|2029.5|2030|2029.5|2029|2028|250
1614158260000|2021-02-24 09:17:40|2030.5|2030|2030.5|2029.5|2031|2030|2030|2029.5|535
1614158270000|2021-02-24 09:17:50|2030|2029|2030|2028.5|2030|2029|2029.5|2028.5|816
1614158280000|2021-02-24 09:18:00|2030.5|2029|2030.5|2029.5|2030.5|2029.5|2030.5|2028.5|460
1614158290000|2021-02-24 09:18:10|2030|2029|2030|2029|2030|2029|2029.5|2028.5|10
1614158300000|2021-02-24 09:18:20|2029.5|2028.5|2029|2028|2029.5|2028.5|2028.5|2028|300
1614158310000|2021-02-24 09:18:30|2029.5|2028.5|2029.5|2028.5|2029.5|2028.5|2029.5|2028.5|584
1614158350000|2021-02-24 09:19:10|2029|2028|2029|2028|2029|2028|2028.5|2028|734
1614158370000|2021-02-24 09:19:30|||||||||1
1614158390000|2021-02-24 09:19:50|2028.5|2027.5|2028|2026.5|2028.5|2027.5|2028|2026.5|773
1614158400000|2021-02-24 09:20:00|2027.5|2026|2026|2025|2027.5|2026.5|2026|2025|13011
1614158410000|2021-02-24 09:20:10|2026.5|2025.5|2027|2026|2027.5|2026.5|2026|2025.5|2193
1614158420000|2021-02-24 09:20:20|2026.5|2025.5|2027|2025.5|2027|2025.5|2026.5|2025.5|0
1614158430000|2021-02-24 09:20:30|2027.5|2026|2027|2025.5|2027.5|2026|2027|2025.5|0
1614158440000|2021-02-24 09:20:40|2027.5|2026|2028|2027|2028|2027.5|2027|2026|753
1614158450000|2021-02-24 09:20:50|2028.5|2027.5|2028.5|2027.5|2028.5|2027.5|2028.5|2027.5|0
1614158470000|2021-02-24 09:21:10|2028|2027|2027.5|2026.5|2028|2027.5|2027.5|2026.5|1472
1614158490000|2021-02-24 09:21:30|2028|2027.5|2029|2028|2029|2028|2028|2027.5|358
1614158500000|2021-02-24 09:21:40|2028.5|2027.5|2028.5|2027.5|2028.5|2028|2028|2027|0
1614158510000|2021-02-24 09:21:50|2028|2027|2029|2028|2029.5|2028|2028|2027|169
1614158520000|2021-02-24 09:22:00|2029.5|2028.5|2029.5|2028.5|2029.5|2028.5|2029.5|2028.5|0
1614158530000|2021-02-24 09:22:10|2029|2028|2029|2028|2029|2028|2029|2028|179
1614158550000|2021-02-24 09:22:30|2029.5|2028.5|2029.5|2028.5|2030|2029.5|2029.5|2028.5|163
1614158560000|2021-02-24 09:22:40|2029|2028|2029|2028|2029|2028|2029|2028|0
1614158580000|2021-02-24 09:23:00|2029.5|2028.5|2029|2028|2029.5|2028.5|2028.5|2027.5|1402
1614158590000|2021-02-24 09:23:10|2029.5|2028.5|2029.5|2028.5|2030|2029|2029|2028.5|1552
1614158600000|2021-02-24 09:23:20|2029|2028|2028.5|2027.5|2029|2028|2028.5|2027|475
1614158610000|2021-02-24 09:23:30|2028|2027|2027|2026.5|2028.5|2027.5|2027|2026.5|409
1614158620000|2021-02-24 09:23:40|2026.5|2026|2026.5|2025.5|2027|2026|2026.5|2025.5|324
1614158630000|2021-02-24 09:23:50|2026|2025|2026.5|2025|2026.5|2025|2026|2025|0
1614158640000|2021-02-24 09:24:00|2026||2026||2026.5||2026||0
1614158660000|2021-02-24 09:24:20|2026.5|2025.5|2026|2025|2027|2026|2026|2025|144
1614158680000|2021-02-24 09:24:40|2026.5|2025.5|2026|2025|2026.5|2025.5|2026|2025|38
1614158690000|2021-02-24 09:24:50|2026.5|2025.5|2027|2026|2027|2026.5|2026|2025|1453
1614158700000|2021-02-24 09:25:00|2026.5|2025.5|2026.5|2025.5|2026.5|2026|2026|2025|519
1614158710000|2021-02-24 09:25:10|||||||||250
1614158730000|2021-02-24 09:25:30|2027|2026|2027|2026|2027|2026.5|2027|2026|215
1614158740000|2021-02-24 09:25:40|2026.5|2025.5|2026.5|2025.5|2026.5|2025.5|2026.5|2025.5|198
1614158750000|2021-02-24 09:25:50|2027|2026|2027|2026|2027|2026|2026.5|2025.5|1
1614158760000|2021-02-24 09:26:00|2026.5|2025.5|2026.5|2025.5|2026.5|2026|2026.5|2025.5|515
1614158770000|2021-02-24 09:26:10|2027|2026|2027|2026|2027|2026|2027|2026|5
1614158780000|2021-02-24 09:26:20|2026.5|2025.5|2026.5|2025.5|2027|2026|2026.5|2025.5|664
1614158790000|2021-02-24 09:26:30|2027|2026|2026.5|2025.5|2027|2026|2026.5|2025.5|0
1614158810000|2021-02-24 09:26:50|2027|2026|2027|2026|2027|2026|2027|2026|147
1614158820000|2021-02-24 09:27:00|||||||||1
1614158830000|2021-02-24 09:27:10|2027.5|2026.5|2028|2027|2028|2027|2027.5|2026.5|679
1614158850000|2021-02-24 09:27:30|2028.5|2027.5|2028.5|2027.5|2028.5|2027.5|2028.5|2027.5|300
1614158870000|2021-02-24 09:27:50|2029|2028|2029|2028|2029|2028|2029|2028|0
1614158890000|2021-02-24 09:28:10||2028.5||2028.5||2028.5||2028.5|0
1614158900000|2021-02-24 09:28:20|2028.5|2028|2028.5|2028|2028.5|2028|2028.5|2027.5|179
1614158910000|2021-02-24 09:28:30|2029|2028.5|2029|2028|2029|2028.5|2029|2028|169
1614158930000|2021-02-24 09:28:50|2029.5|2028.5|2028.5|2027.5|2029.5|2028.5|2028|2027.5|1143
1614158940000|2021-02-24 09:29:00|2028|2028|2029.5|2028.5|2029.5|2028.5|2028|2027.5|1052
1614158950000|2021-02-24 09:29:10|||||||||200
1614158960000|2021-02-24 09:29:20||2029||2029||2029||2029|0
1614158970000|2021-02-24 09:29:30|2030|2029.5|2029.5|2028.5|2031|2030|2029.5|2028.5|503
1614158990000|2021-02-24 09:29:50|2030|2029|2029.5|2029|2030|2029|2029.5|2028.5|0
1614159000000|2021-02-24 09:30:00|2030||2030||2030||2030||632
1614159040000|2021-02-24 09:30:40|2029.5|2028.5|2028.5|2027.5|2029.5|2028.5|2028|2027|2293
1614159050000|2021-02-24 09:30:50|2028|2027|2028.5|2027.5|2028.5|2028|2028|2027|520
1614159060000|2021-02-24 09:31:00|2028|2027|2027|2026|2028|2027.5|2026.5|2025.5|0
1614159070000|2021-02-24 09:31:10|2027.5|2026.5|2027.5|2026.5|2027.5|2026.5|2027.5|2026.5|310
1614159080000|2021-02-24 09:31:20|2028|2027|2028.5|2027.5|2028.5|2027.5|2028|2027|6
1614159100000|2021-02-24 09:31:40|2028|2027|2028|2027|2028|2027|2028|2027|620
1614159110000|2021-02-24 09:31:50|2028.5|2027.5|2028|2027|2028.5|2027.5|2028|2027|30
1614159120000|2021-02-24 09:32:00|2027.5|2026.5|2026|2025|2027.5|2027|2026|2025|5787
1614159140000|2021-02-24 09:32:20|2026.5|2025.5|2026.5|2025.5|2026.5|2025.5|2026.5|2025.5|593
1614159150000|2021-02-24 09:32:30|2027|2024.5|2025|2024|2027|2025|2024.5|2024|1830
1614159160000|2021-02-24 09:32:40|2024.5|2023.5|2023.5|2022.5|2025|2024|2023.5|2022|3382
1614159170000|2021-02-24 09:32:50|2023|2022|2023|2022|2023.5|2022.5|2023|2022|783
1614159180000|2021-02-24 09:33:00|2023.5|2022.5|2024|2023|2024|2023|2023.5|2022.5|300
1614159190000|2021-02-24 09:33:10|2023.5|2022.5|2022|2021|2023.5|2022.5|2021.5|2021|6916
1614159200000|2021-02-24 09:33:20|2022.5|2021.5|2024|2022.5|2024|2022.5|2022.5|2021.5|895
1614159210000|2021-02-24 09:33:30|2023.5|2023|2024|2023|2024|2023|2023.5|2023|0
1614159230000|2021-02-24 09:33:50|2024.5|2023.5|2024|2023|2024.5|2023.5|2024|2023|811
1614159240000|2021-02-24 09:34:00|2023.5|2022.5|2022.5|2021.5|2023.5|2022.5|2022.5|2021.5|1639
1614159250000|2021-02-24 09:34:10|2023|2022|2023|2022|2024|2023|2022.5|2022|1137
1614159260000|2021-02-24 09:34:20|2023.5|2022.5|2024|2023|2024|2023.5|2023.5|2022.5|2902
1614159280000|2021-02-24 09:34:40|2024.5|2023.5|2024.5|2023|2024.5|2024|2024|2023|749
1614159290000|2021-02-24 09:34:50|2024|2023.5|2024|2023|2024|2023.5|2024|2023|0
1614159300000|2021-02-24 09:35:00|2024.5|2023.5|2026|2025.5|2026|2025.5|2024.5|2023.5|895
1614159310000|2021-02-24 09:35:10|2025.5|2025|2025.5|2024.5|2026|2025|2025.5|2024.5|548
1614159320000|2021-02-24 09:35:20|2026|2025|2026|2025|2026.5|2025.5|2026|2025|0
1614159330000|2021-02-24 09:35:30|2026.5|2025.5|2026.5|2025.5|2026.5|2025.5|2026|2025|0
1614159340000|2021-02-24 09:35:40|2026|2025|2026.5|2025.5|2026.5|2025.5|2026|2025|0
1614159350000|2021-02-24 09:35:50|2027|2026|2028|2027.5|2028.5|2027.5|2027|2026|102
1614159360000|2021-02-24 09:36:00|2027.5|2027|2028.5|2027.5|2028.5|2027.5|2027.5|2026.5|2732
1614159370000|2021-02-24 09:36:10|2029|2028|2029|2028|2029|2028|2029|2028|0
1614159380000|2021-02-24 09:36:20||2028.5||2028||2028.5||2028|0
1614159390000|2021-02-24 09:36:30|2029.5|2028.5|2028|2027|2029.5|2028.5|2028|2027|161
1614159400000|2021-02-24 09:36:40|2027.5|2026.5|2028|2026.5|2028|2027|2027.5|2026.5|5
1614159410000|2021-02-24 09:36:50|2028.5|2027|2028.5|2027.5|2028.5|2027.5|2028.5|2026.5|1288
1614159420000|2021-02-24 09:37:00|2028|2027|2028.5|2027.5|2028.5|2027.5|2027.5|2026.5|1766
1614159430000|2021-02-24 09:37:10|2028|2027|2028|2027|2029|2028|2027.5|2026.5|3676
1614159440000|2021-02-24 09:37:20|2028.5|2027.5|2029|2028|2029|2028|2028|2027.5|2216
1614159450000|2021-02-24 09:37:30|2029.5|2029|2031|2030|2031|2030|2029.5|2029|1124
1614159460000|2021-02-24 09:37:40|2030.5|2029.5|2029.5|2028.5|2030.5|2029.5|2029.5|2028.5|1312
1614159470000|2021-02-24 09:37:50|2030|2029|2030.5|2029.5|2030.5|2030|2030|2029|434
1614159480000|2021-02-24 09:38:00|2030|2029|2032|2031|2033|2031.5|2030|2029|7091
1614159490000|2021-02-24 09:38:10|2031.5|2030.5|2032|2031|2032|2031|2031.5|2030.5|0
1614159500000|2021-02-24 09:38:20|2032.5|2030.5|2032|2030.5|2032.5|2030.5|2031.5|2030.5|486
1614159510000|2021-02-24 09:38:30|2031.5|2031|2032|2031|2032|2031|2031.5|2031|5
1614159520000|2021-02-24 09:38:40|2032.5|2031.5|2034|2033|2035|2033.5|2032|2031.5|3114
1614159530000|2021-02-24 09:38:50|2034.5|2032.5|2033.5|2032.5|2034.5|2033|2033|2032.5|1034
1614159540000|2021-02-24 09:39:00|2033|2032|2032.5|2031|2033|2032|2032.5|2031|871
1614159550000|2021-02-24 09:39:10|2032|2030.5|2032|2031.5|2032.5|2031.5|2032|2030.5|726
1614159560000|2021-02-24 09:39:20|2032.5|2032|2033|2031.5|2033|2032|2032|2031.5|584
1614159570000|2021-02-24 09:39:30|2032.5|2032|2032|2031|2033|2032|2031.5|2030.5|19
1614159580000|2021-02-24 09:39:40||2030.5||2030.5||2030.5||2030.5|0
1614159590000|2021-02-24 09:39:50|2032.5|2031|2032.5|2031.5|2033|2031.5|2032.5|2031|0
1614159600000|2021-02-24 09:40:00|2032|2031|2032.5|2031.5|2032.5|2031.5|2032|2031|0
1614159610000|2021-02-24 09:40:10|2033|2032|2033.5|2032.5|2034|2032.5|2033|2032|0
1614159620000|2021-02-24 09:40:20|2034||2034||2034||2033||243
1614159630000|2021-02-24 09:40:30|2034.5|2033|2035|2034|2035|2034|2034|2033|298
1614159640000|2021-02-24 09:40:40||2034.5||2034||2034.5||2034|221
1614159650000|2021-02-24 09:40:50|2035.5|2034.5|2036|2035|2036|2035|2035|2034.5|1402
1614159660000|2021-02-24 09:41:00|2035.5|2034.5|2035.5|2034.5|2035.5|2034.5|2035|2034.5|770
1614159670000|2021-02-24 09:41:10||2035||2035||2035||2034.5|326
1614159690000|2021-02-24 09:41:30|2036||2035.5||2036||2035.5||200
1614159700000|2021-02-24 09:41:40|2036|2035.5|2037|2036.5|2037|2036.5|2036|2035.5|605
1614159710000|2021-02-24 09:41:50|2037.5|2037|2038|2037|2038|2037|2037.5|2037|24
1614159720000|2021-02-24 09:42:00|2038.5|2037.5|2038.5|2037.5|2038.5|2037.5|2038.5|2037.5|4057
1614159730000|2021-02-24 09:42:10||2038||2037.5||2038||2037|9482
1614159740000|2021-02-24 09:42:20|2038|2037|2038.5|2037.5|2038.5|2037.5|2038|2037|297
1614159760000|2021-02-24 09:42:40|2038|2037|2038|2037.5|2038|2037.5|2038|2037|0
1614159770000|2021-02-24 09:42:50|2038.5|2037|2038.5|2037.5|2038.5|2038|2038.5|2037|170
1614159780000|2021-02-24 09:43:00|2039|2038|2039|2038.5|2039.5|2038.5|2039|2038|764
1614159790000|2021-02-24 09:43:10|2038.5|2038|2039|2038|2039|2038|2038|2037.5|2380
1614159800000|2021-02-24 09:43:20|2038.5||2038.5||2038.5||2038.5||0
1614159810000|2021-02-24 09:43:30|2038|2037.5|2038.5|2038|2038.5|2038|2038|2037.5|1250
1614159820000|2021-02-24 09:43:40|2038|2037.5|2038|2037|2038.5|2037.5|2038|2037|47
1614159830000|2021-02-24 09:43:50|2037.5|2036.5|2037.5|2037|2038|2037|2037.5|2036.5|73
1614159840000|2021-02-24 09:44:00|2038|2037.5|2038|2037|2038|2037.5|2037|2036.5|1600
1614159860000|2021-02-24 09:44:20|2038.5|2037.5|2038.5|2037.5|2038.5|2037.5|2038.5|2037.5|125
1614159870000|2021-02-24 09:44:30|2038|2037|2037.5|2036.5|2038|2037|2037|2036.5|359
1614159880000|2021-02-24 09:44:40|2038|2037|2038|2037|2038|2037|2038|2036.5|0
1614159890000|2021-02-24 09:44:50|2038.5|2037.5|2038.5|2037.5|2038.5|2037.5|2038.5|2037.5|5
1614159900000|2021-02-24 09:45:00|2038|2037|2038.5|2037.5|2038.5|2037.5|2038|2037|174
1614159910000|2021-02-24 09:45:10|2038|2037|2038|2037|2038|2037.5|2038|2037|0
1614159920000|2021-02-24 09:45:20|2038.5||2038||2038.5||2038||0
1614159930000|2021-02-24 09:45:30|2037.5|2036.5|2038|2036.5|2038|2037|2037.5|2036.5|538
1614159940000|2021-02-24 09:45:40|2038.5|2037|2038.5|2037.5|2038.5|2038|2038|2037|917
1614159950000|2021-02-24 09:45:50|||||||||550
1614159960000|2021-02-24 09:46:00|2038|2037|2038|2037|2038|2037|2038|2037|0
1614159970000|2021-02-24 09:46:10|2037.5|2036.5|2037.5|2036.5|2037.5|2036.5|2037|2036.5|625
1614160000000|2021-02-24 09:46:40||2036||2036.5||2036.5||2036|0
1614160020000|2021-02-24 09:47:00|2037|2036|2036|2035.5|2037|2036|2036|2035|483
1614160030000|2021-02-24 09:47:10|2036.5||2036||2036.5||2036||183
1614160050000|2021-02-24 09:47:30||2035||2035.5||2035.5||2035|686
1614160060000|2021-02-24 09:47:40|2036.5||2036||2036.5||2036||194
1614160080000|2021-02-24 09:48:00|2036.5|2036|2037|2036|2037|2036|2036.5|2036|460
1614160090000|2021-02-24 09:48:10|2037.5|2036.5|2037.5|2036.5|2037.5|2037|2037.5|2036.5|159
1614160110000|2021-02-24 09:48:30|2037|2036|2037.5|2036.5|2037.5|2036.5|2037|2036|923
1614160130000|2021-02-24 09:48:50|2038|2037|2038.5|2037.5|2038.5|2037.5|2038|2037|863
1614160140000|2021-02-24 09:49:00|2038|2037|2038.5|2037.5|2038.5|2037.5|2038|2037|1131
1614160150000|2021-02-24 09:49:10|2039|2038|2039.5|2038.5|2039.5|2038.5|2038.5|2038|660
1614160160000|2021-02-24 09:49:20|2039|2038|2039|2038|2039|2038|2038.5|2038|148
1614160180000|2021-02-24 09:49:40|2039.5|2038.5|2039|2038|2039.5|2039|2039|2038|3561
1614160190000|2021-02-24 09:49:50|2039.5|2038.5|2040|2039|2040|2039|2039|2038|1305
1614160200000|2021-02-24 09:50:00|2039.5|2038.5|2040|2039|2040|2039|2039.5|2038.5|227
1614160210000|2021-02-24 09:50:10|2040.5|2040|2041|2040|2041|2040.5|2040.5|2040|293
1614160220000|2021-02-24 09:50:20|2041.5|2040.5|2041.5|2040.5|2041.5|2041|2041.5|2040.5|1731
1614160230000|2021-02-24 09:50:30|2042|2041|2041.5|2040.5|2042|2041|2041.5|2040.5|481
1614160240000|2021-02-24 09:50:40||2041||2041||2041||2041|0
1614160250000|2021-02-24 09:50:50|2042||2042||2042||2042||73
1614160260000|2021-02-24 09:51:00|2042.5|2041.5|2043.5|2042.5|2043.5|2042.5|2042.5|2041.5|878
1614160270000|2021-02-24 09:51:10|2044|2043|2045.5|2044.5|2045.5|2045|2044|2043|9099
1614160280000|2021-02-24 09:51:20||2045||2045||2045||2045|0
1614160290000|2021-02-24 09:51:30||2044.5||2044.5||2045||2044|40
1614160300000|2021-02-24 09:51:40|2045|2044|2044|2043|2045|2044.5|2044|2043|2649
1614160310000|2021-02-24 09:51:50|2044.5|2043.5|2044.5|2043.5|2044.5|2043.5|2044|2043.5|0
1614160320000|2021-02-24 09:52:00|||||||||350
1614160330000|2021-02-24 09:52:10|2044|2043|2042.5|2041.5|2044|2043|2042.5|2041.5|6079
1614160340000|2021-02-24 09:52:20|2042|2041|2043|2042|2043|2042|2042|2041|16
1614160350000|2021-02-24 09:52:30|2043.5|2042.5|2043.5|2042.5|2044.5|2043.5|2043.5|2042.5|6000
1614160360000|2021-02-24 09:52:40|2044|2043|2043|2042.5|2044|2043|2043|2042.5|0
1614160370000|2021-02-24 09:52:50|2043.5|2042|2044|2043|2044|2043.5|2043.5|2042|1062
1614160400000|2021-02-24 09:53:20|2043.5|2042.5|2044|2043|2044|2043|2043.5|2042.5|1302
1614160410000|2021-02-24 09:53:30|||||||||140
1614160420000|2021-02-24 09:53:40|||||||||50
1614160440000|2021-02-24 09:54:00|2043.5|2043.5|2044|2043|2044.5|2043.5|2043.5|2042|7416
1614160450000|2021-02-24 09:54:10|2044.5||2044||2044.5||2044||0
1614160460000|2021-02-24 09:54:20|2043.5|2042.5|2042|2041|2043.5|2043|2042|2041|1216
1614160470000|2021-02-24 09:54:30|2041.5|2040.5|2042|2040.5|2042|2040.5|2041.5|2040.5|0
1614160490000|2021-02-24 09:54:50|2041.5||2041.5||2042||2041.5||0
1614160500000|2021-02-24 09:55:00|2041|2041|2043.5|2042|2043.5|2042.5|2041|2041|1894
1614160510000|2021-02-24 09:55:10|2043|2041.5|2042.5|2041.5|2043.5|2041.5|2042.5|2041.5|6000
1614160520000|2021-02-24 09:55:20|2043|2042|2044|2042.5|2044|2043|2043|2042|1071
1614160530000|2021-02-24 09:55:30|2043|2043|2043|2041.5|2043|2043|2043|2041.5|577
1614160540000|2021-02-24 09:55:40|2043.5|2042|2043.5|2042.5|2044|2043|2043.5|2041.5|615
1614160550000|2021-02-24 09:55:50|2044||2044||2044||2043.5||0
1614160560000|2021-02-24 09:56:00|2043.5|2041.5|2043.5|2042.5|2043.5|2043|2043|2041.5|8649
1614160590000|2021-02-24 09:56:30|2044|2043|2044|2043.5|2044|2043.5|2043.5|2042.5|1545
1614160600000|2021-02-24 09:56:40|2044.5|2044|2044.5|2044|2044.5|2044|2044.5|2044|1020
1614160610000|2021-02-24 09:56:50|2045|2044.5|2045|2044.5|2045|2044.5|2045|2044.5|80
1614160620000|2021-02-24 09:57:00|2045.5|2045|2045.5|2045|2045.5|2045|2045.5|2045|1450
1614160630000|2021-02-24 09:57:10|2046|2045.5|2046|2045.5|2046|2045.5|2046|2045.5|256
1614160640000|2021-02-24 09:57:20|2046.5|2046|2045.5|2045|2047|2046|2045.5|2045|6972
1614160650000|2021-02-24 09:57:30|2045|2044.5|2044|2043.5|2045|2044.5|2044|2043.5|842
1614160660000|2021-02-24 09:57:40|2044.5|2044|2044|2043.5|2045|2044|2043.5|2043|2622
1614160670000|2021-02-24 09:57:50|2044.5||2044||2044.5||2044||3
1614160680000|2021-02-24 09:58:00|2044.5|2043|2045|2044|2045|2044|2044|2043|611
1614160690000|2021-02-24 09:58:10|2045.5||2045||2045.5||2045||500
1614160700000|2021-02-24 09:58:20|2044.5|2043.5|2044.5|2043.5|2045|2043.5|2044|2043.5|268
1614160710000|2021-02-24 09:58:30|2045|2043|2045|2044|2045|2044|2045|2043|329
1614160720000|2021-02-24 09:58:40|||||||||24
1614160730000|2021-02-24 09:58:50|2044.5|2043.5|2044.5|2043.5|2044.5|2043.5|2044|2043.5|652
1614160740000|2021-02-24 09:59:00|2044|2043|2044.5|2043.5|2044.5|2043.5|2043.5|2042.5|901
1614160750000|2021-02-24 09:59:10|2044|2044|2045|2044.5|2045|2044.5|2044|2044|936
1614160760000|2021-02-24 09:59:20|2044.5|2044|2044|2043|2045|2044.5|2043.5|2043|1286
1614160770000|2021-02-24 09:59:30|2043.5|2042.5|2043|2042.5|2043.5|2042.5|2043|2042.5|1118
1614160780000|2021-02-24 09:59:40|2043.5|2043|2043.5|2042.5|2044|2043|2043.5|2042.5|1760
1614160800000|2021-02-24 10:00:00|2042.5|2042|2043.5|2042.5|2043.5|2042.5|2042.5|2042|1294
1614160810000|2021-02-24 10:00:10|2044|2043|2044|2043|2044|2043|2043.5|2043|511
1614160820000|2021-02-24 10:00:20|2043.5|2042.5|2043.5|2042.5|2043.5|2042.5|2043.5|2042.5|259
1614160850000|2021-02-24 10:00:50|||||||||2000
1614160870000|2021-02-24 10:01:10|2043|2042|2043|2042|2043|2042|2043|2042|586
1614160880000|2021-02-24 10:01:20|2042|2041.5|2042.5|2042|2042.5|2042|2042|2041.5|1166
1614160890000|2021-02-24 10:01:30|||||||||450
1614160910000|2021-02-24 10:01:50|2042|2041.5|2042|2041.5|2042.5|2041.5|2042|2041.5|531
1614160920000|2021-02-24 10:02:00|2041.5|2041|2042.5|2041.5|2042.5|2042|2041.5|2041|1367
1614160930000|2021-02-24 10:02:10|2043|2042|2043|2042|2043|2042.5|2042.5|2042|1456
1614160940000|2021-02-24 10:02:20|2043.5|2042.5|2043.5|2042.5|2044|2043.5|2043.5|2042.5|110
1614160960000|2021-02-24 10:02:40|||||||||200
1614160990000|2021-02-24 10:03:10|2043|2042|2043|2042.5|2043|2042.5|2043|2042|1503
1614161000000|2021-02-24 10:03:20|2042.5|2041.5|2042.5|2042|2042.5|2042|2042.5|2041.5|803
1614161020000|2021-02-24 10:03:40|2042|2041.5|2041|2040|2042.5|2042|2041|2040|535
1614161030000|2021-02-24 10:03:50|2040.5|2040.5|2041|2040.5|2041|2040.5|2040.5|2040|1097
1614161040000|2021-02-24 10:04:00|2041.5|2041|2041.5|2040.5|2041.5|2041|2041|2040.5|413
1614161050000|2021-02-24 10:04:10|2041|2040|2041|2040|2041|2040|2041|2040|479
1614161060000|2021-02-24 10:04:20|2040.5|2039.5|2040|2039|2040.5|2040|2040|2039|1038
1614161070000|2021-02-24 10:04:30|2039.5|2038.5|2040|2039|2040|2039.5|2039.5|2038.5|1050
1614161080000|2021-02-24 10:04:40|2040.5|2039.5|2040.5|2039.5|2040.5|2040|2040|2039.5|1188
1614161100000|2021-02-24 10:05:00||2040||2040||2040||2040|0
1614161110000|2021-02-24 10:05:10|2041|2040.5|2040.5|2040|2041|2040.5|2040.5|2039.5|2456
1614161120000|2021-02-24 10:05:20|2041.5|2040.5|2041.5|2040.5|2041.5|2040.5|2041.5|2040.5|2849
1614161130000|2021-02-24 10:05:30|2041|2040|2039.5|2039|2041|2040.5|2039.5|2038.5|7425
1614161140000|2021-02-24 10:05:40|2040|2039.5|2041|2040|2041|2040|2040|2039|1219
1614161150000|2021-02-24 10:05:50|2042|2040.5|2042|2041|2042|2041|2041.5|2040.5|2441
1614161160000|2021-02-24 10:06:00|2043.5|2041.5|2041.5|2041|2043.5|2042|2041.5|2041|4648
1614161170000|2021-02-24 10:06:10|2041|2040.5|2040|2039.5|2041|2040.5|2040|2039.5|1720
1614161180000|2021-02-24 10:06:20|2039.5|2039|2039|2038.5|2039.5|2039|2039|2038.5|640
1614161190000|2021-02-24 10:06:30||2038||2038.5||2038.5||2038|1347
1614161200000|2021-02-24 10:06:40|2038.5|2038|2038|2037|2038.5|2038|2037.5|2037|2317
1614161210000|2021-02-24 10:06:50|2037.5|2037.5|2037|2036.5|2038|2037.5|2036.5|2036|3628
1614161220000|2021-02-24 10:07:00|2037.5|2036|2037.5|2036.5|2037.5|2037|2037|2036|771
1614161230000|2021-02-24 10:07:10|2038|2037|2037.5|2036.5|2038|2037|2037.5|2036.5|3885
1614161240000|2021-02-24 10:07:20|2037|2036|2036|2035|2037|2036|2036|2035|54
1614161260000|2021-02-24 10:07:40|2035.5|2034.5|2036|2035|2036|2035.5|2035|2034|3034
1614161270000|2021-02-24 10:07:50|||||||||180
1614161280000|2021-02-24 10:08:00|2037|2035.5|2035.5|2034.5|2037|2036|2035.5|2034.5|2270
1614161290000|2021-02-24 10:08:10|2036|2035|2035.5|2035|2036|2035.5|2035.5|2035|470
1614161300000|2021-02-24 10:08:20|2035|2034.5|2035|2034|2035.5|2035|2034.5|2033.5|1162
1614161310000|2021-02-24 10:08:30|2035.5|2034.5|2035.5|2034.5|2035.5|2035|2035.5|2034.5|600
1614161320000|2021-02-24 10:08:40|2035|2034|2034.5|2033.5|2035|2034|2034.5|2033.5|45
1614161330000|2021-02-24 10:08:50|2034|2033|2034.5|2033.5|2034.5|2033.5|2034|2033|1121
1614161350000|2021-02-24 10:09:10|2035|2034.5|2035.5|2034.5|2035.5|2034.5|2035|2034.5|814
1614161370000|2021-02-24 10:09:30|2036|2035|2036|2035|2036.5|2035.5|2036|2035|80
1614161380000|2021-02-24 10:09:40|2035.5|2034.5|2035.5|2034|2035.5|2034.5|2035|2034|431
1614161390000|2021-02-24 10:09:50|2035|2033.5|2034.5|2033.5|2035|2034|2034|2033.5|605
1614161400000|2021-02-24 10:10:00|2034|2033|2033|2032|2034|2033|2033|2032|174
1614161410000|2021-02-24 10:10:10|2032.5|2031.5|2032.5|2031.5|2032.5|2031.5|2032.5|2031.5|0
1614161420000|2021-02-24 10:10:20|2033|2032|2033|2032.5|2033.5|2032.5|2032.5|2032|1639
1614161440000|2021-02-24 10:10:40|2033.5|2033|2033|2032|2033.5|2033|2032.5|2032|4502
1614161450000|2021-02-24 10:10:50|2033.5|2032.5|2033.5|2032.5|2033.5|2033|2033|2032.5|1045
1614161460000|2021-02-24 10:11:00|2033||2033||2033||2033||0
1614161470000|2021-02-24 10:11:10|2033.5||2033.5||2033.5||2033||330
1614161490000|2021-02-24 10:11:30|2034|2033|2034|2033|2034|2033|2033.5|2033|1112
1614161500000|2021-02-24 10:11:40|2033.5||2033.5||2033.5||2033.5||0
1614161510000|2021-02-24 10:11:50|2033|2032.5|2033.5|2032.5|2033.5|2032.5|2033|2032|791
1614161540000|2021-02-24 10:12:20||2033||2033||2033||2033|0
1614161550000|2021-02-24 10:12:30|2034|2033.5|2033.5|2033|2034|2033.5|2033.5|2033|1043
1614161560000|2021-02-24 10:12:40|2033|2032.5|2033|2032.5|2033.5|2032.5|2033|2032|1860
1614161570000|2021-02-24 10:12:50|2032.5|2032|2032|2031|2033|2032|2032|2030.5|3626
1614161580000|2021-02-24 10:13:00|2031.5|2030.5|2032|2031|2032|2031|2031.5|2030|3014
1614161590000|2021-02-24 10:13:10|2032.5|2031.5|2032.5|2031.5|2033|2032|2032.5|2031.5|1246
1614161600000|2021-02-24 10:13:20|2032||2032||2032||2032||0
1614161620000|2021-02-24 10:13:40|||||||||1295
1614161630000|2021-02-24 10:13:50|2032.5|2032|2033|2032|2033|2032|2032.5|2032|1886
1614161640000|2021-02-24 10:14:00|2032.5|2031.5|2032|2031|2033|2032|2031.5|2031|7533
1614161650000|2021-02-24 10:14:10|2031.5|2030.5|2031|2030|2031.5|2030.5|2031|2030|227
1614161660000|2021-02-24 10:14:20|2030.5|2029.5|2029|2028|2030.5|2030|2029|2028|1726
1614161670000|2021-02-24 10:14:30|2028.5|2027.5|2028.5|2027.5|2029|2028|2028|2027.5|2410
1614161680000|2021-02-24 10:14:40|2028|2027|2028|2027|2028|2027.5|2028|2027|135
1614161690000|2021-02-24 10:14:50|2028.5|2027.5|2028.5|2027.5|2028.5|2027.5|2028|2027.5|503
1614161700000|2021-02-24 10:15:00|2029|2028|2029.5|2028.5|2029.5|2028.5|2029|2028|2082
1614161710000|2021-02-24 10:15:10|2030|2029|2031|2030.5|2031.5|2031|2029.5|2029|3347
1614161720000|2021-02-24 10:15:20|2030.5|2030|2030|2029.5|2030.5|2030|2030|2029|612
1614161730000|2021-02-24 10:15:30|2030.5|2030|2030|2029|2031|2030|2030|2029|1104
1614161740000|2021-02-24 10:15:40|2029.5|2028.5|2029.5|2028.5|2029.5|2028.5|2029.5|2028.5|0
1614161750000|2021-02-24 10:15:50|2029||2029||2029.5||2029||811
1614161760000|2021-02-24 10:16:00|2029.5|2029|2030|2029|2030|2029|2029.5|2029|794
1614161770000|2021-02-24 10:16:10|||||||||150
1614161790000|2021-02-24 10:16:30|||||||||400
1614161800000|2021-02-24 10:16:40|2029.5|2028.5|2030|2029|2030|2029|2029|2028.5|1263
1614161810000|2021-02-24 10:16:50||2028.5||2028.5||2028.5||2028.5|0
1614161820000|2021-02-24 10:17:00|2029.5|2029|2030|2029|2030|2029|2029.5|2029|0
1614161830000|2021-02-24 10:17:10|2030.5|2029.5|2031|2030|2031|2030.5|2030.5|2029.5|897
1614161840000|2021-02-24 10:17:20|2031.5|2031|2032|2031|2032.5|2031.5|2030.5|2029.5|2547
1614161850000|2021-02-24 10:17:30|2031.5|2030.5|2031|2030.5|2031.5|2030.5|2031|2030.5|301
1614161860000|2021-02-24 10:17:40|||||||||213
1614161870000|2021-02-24 10:17:50|2031.5|2031|2031.5|2031|2032|2031.5|2031.5|2031|2518
1614161880000|2021-02-24 10:18:00|2031|2030.5|2031|2030.5|2031|2030.5|2031|2030|3481
1614161890000|2021-02-24 10:18:10|2031.5|2031|2032|2031|2032.5|2031.5|2031|2030.5|1620
1614161900000|2021-02-24 10:18:20|2032.5|2031.5|2031.5|2030.5|2032.5|2031.5|2031.5|2030.5|1381
1614161910000|2021-02-24 10:18:30|2032|2031|2032|2031.5|2032|2031.5|2031.5|2031|1074
1614161920000|2021-02-24 10:18:40|2031.5|2031|2032|2031|2032|2031|2031.5|2030.5|150
1614161940000|2021-02-24 10:19:00|2031.5|2030.5|2031|2030.5|2032|2031.5|2031|2030.5|1110
1614161950000|2021-02-24 10:19:10|2031.5|2031|2031.5|2030.5|2031.5|2031|2031.5|2030.5|686
1614161970000|2021-02-24 10:19:30|2031|2030|2030.5|2030|2031|2030|2030.5|2030|401
1614161980000|2021-02-24 10:19:40|2030|2029.5|2030|2029|2030|2029.5|2030|2029|890
1614161990000|2021-02-24 10:19:50|2029.5|2028.5|2029.5|2028.5|2029.5|2028.5|2029.5|2028.5|205
1614162010000|2021-02-24 10:20:10||2029||2029||2029||2029|0
1614162020000|2021-02-24 10:20:20|2029|2028.5|2029|2028|2029|2028.5|2029|2028|548
1614162030000|2021-02-24 10:20:30|2028.5|2027.5|2028.5|2027.5|2028.5|2027.5|2028|2027|542
1614162040000|2021-02-24 10:20:40|||||||||24
1614162050000|2021-02-24 10:20:50|2028|2027|2028|2027|2028.5|2027|2028|2027|2024
1614162060000|2021-02-24 10:21:00|2027.5|2027.5|2027.5|2027|2028.5|2027.5|2027.5|2027|414
1614162070000|2021-02-24 10:21:10||2026.5||2026.5||2026.5||2026.5|0
1614162080000|2021-02-24 10:21:20||2027||2027||2027||2027|0
1614162090000|2021-02-24 10:21:30|2027|2026.5|2026|2025.5|2027.5|2026.5|2026|2025.5|762
1614162100000|2021-02-24 10:21:40|2025.5|2025|2025|2024|2026|2025|2025|2024|224
1614162130000|2021-02-24 10:22:10|2025.5|2024.5|2026.5|2025.5|2026.5|2025.5|2025.5|2024.5|1680
1614162140000|2021-02-24 10:22:20|2027|2026|2025.5|2024.5|2027|2026|2025.5|2024.5|395
1614162180000|2021-02-24 10:23:00|2026|2025|2025.5|2024.5|2026|2025.5|2025.5|2024.5|969
1614162190000|2021-02-24 10:23:10|2026|2025|2026|2025.5|2026|2025.5|2026|2025|147
1614162200000|2021-02-24 10:23:20|2025.5|2025|2025.5|2024.5|2025.5|2025|2025.5|2024.5|426
1614162220000|2021-02-24 10:23:40||2025||2024.5||2025||2024.5|0
1614162230000|2021-02-24 10:23:50|2025|2024|2024.5|2023.5|2025.5|2024.5|2024.5|2023.5|1825
1614162250000|2021-02-24 10:24:10||2024||2023.5||2024||2023.5|1242
1614162260000|2021-02-24 10:24:20|2025|2024|2025|2024.5|2025|2024.5|2024.5|2024|806
1614162270000|2021-02-24 10:24:30||2024||2024||2024||2024|177
1614162280000|2021-02-24 10:24:40|2024.5|2023.5|2024.5|2023.5|2024.5|2023.5|2024.5|2023.5|0
1614162290000|2021-02-24 10:24:50|2024|2023|2024|2023|2024.5|2024|2024|2023|7322
1614162300000|2021-02-24 10:25:00|2023.5|2023.5|2023|2022.5|2023.5|2023.5|2023|2022.5|487
1614162310000|2021-02-24 10:25:10|||||||||194
1614162330000|2021-02-24 10:25:30|2022.5|2022|2022.5|2022|2022.5|2022.5|2022.5|2022|226
1614162340000|2021-02-24 10:25:40|2022|2021.5|2020.5|2020|2022|2021.5|2020.5|2020|12988
1614162350000|2021-02-24 10:25:50|2020|2019.5|2020.5|2020|2021.5|2020.5|2020|2019|1989
1614162360000|2021-02-24 10:26:00|2021.5|2020.5|2021.5|2021|2022|2021.5|2021.5|2020.5|1381
1614162370000|2021-02-24 10:26:10|2022|2021.5|2021.5|2020.5|2022|2021.5|2021.5|2020.5|543
1614162380000|2021-02-24 10:26:20|||||||||50
1614162390000|2021-02-24 10:26:30|2021|2020|2022|2021|2022|2021|2021|2020|172
1614162400000|2021-02-24 10:26:40|2022.5|2021.5|2022|2021|2022.5|2021.5|2022|2021|2596
1614162410000|2021-02-24 10:26:50|2022.5|2021.5|2022.5|2022|2023|2022.5|2022.5|2021|8174
1614162420000|2021-02-24 10:27:00|2023|2021.5|2022.5|2022|2023|2022.5|2022.5|2021.5|4446
1614162430000|2021-02-24 10:27:10||2021.5||2021.5||2021.5||2021.5|14
1614162440000|2021-02-24 10:27:20|2023|2022|2022.5|2021.5|2023|2022.5|2022.5|2021.5|5555
1614162450000|2021-02-24 10:27:30|||||||||120
1614162460000|2021-02-24 10:27:40|||||||||371
1614162470000|2021-02-24 10:27:50|2023|2022|2021.5|2021|2023|2022.5|2021.5|2021|12829
1614162480000|2021-02-24 10:28:00|2022|2021.5|2022.5|2021.5|2022.5|2021.5|2021.5|2021|1019
1614162490000|2021-02-24 10:28:10|2022|2021|2022|2021|2022|2021|2022|2021|0
1614162500000|2021-02-24 10:28:20|2022.5|2021.5|2022.5|2021.5|2023|2022|2022.5|2021.5|10205
1614162510000|2021-02-24 10:28:30|2023|2022|2022.5|2021.5|2023|2022|2022.5|2021.5|1405
1614162520000|2021-02-24 10:28:40|2023|2022|2022.5|2021.5|2023|2022|2022.5|2021.5|1920
1614162540000|2021-02-24 10:29:00|2022|2021|2022|2021|2022|2021|2022|2021|484
1614162550000|2021-02-24 10:29:10|2022.5|2021.5|2022.5|2021.5|2022.5|2021.5|2022.5|2021.5|0
1614162560000|2021-02-24 10:29:20|||||||||455
1614162570000|2021-02-24 10:29:30|2022|2021|2022.5|2021.5|2022.5|2021.5|2022|2021|0
1614162580000|2021-02-24 10:29:40||2022||2022||2022||2022|1889
1614162590000|2021-02-24 10:29:50|2023|2022.5|2022.5|2022|2023.5|2023|2022.5|2022|13742
1614162600000|2021-02-24 10:30:00|2022|2021.5|2022|2021|2022|2022|2021.5|2021|2578
1614162610000|2021-02-24 10:30:10|2021.5|2020.5|2022|2021|2022|2021|2021.5|2020.5|409
1614162620000|2021-02-24 10:30:20|2021.5|2020.5|2021.5|2021|2022|2021|2021.5|2020.5|3707
1614162630000|2021-02-24 10:30:30||2020.5||2020.5||2021||2020.5|376
1614162640000|2021-02-24 10:30:40|2022|2021|2022|2021|2022.5|2021.5|2021.5|2020.5|1171
1614162660000|2021-02-24 10:31:00|2021.5||2021.5||2021.5||2021.5||0
1614162670000|2021-02-24 10:31:10|2022||2022||2022||2022||258
1614162680000|2021-02-24 10:31:20|2022.5|2021.5|2022.5|2022|2023|2022|2022.5|2021.5|2847
1614162690000|2021-02-24 10:31:30|2023|2022.5|2022|2021.5|2023|2022.5|2022|2021|7018
1614162700000|2021-02-24 10:31:40||2021||2021.5||2021.5||2021|0
1614162710000|2021-02-24 10:31:50|||||||||10
1614162720000|2021-02-24 10:32:00|2022.5||2022.5||2022.5||2022.5||138
1614162730000|2021-02-24 10:32:10|2023|2022|2022.5|2021.5|2023|2022|2022.5|2021.5|1248
1614162740000|2021-02-24 10:32:20|2022|2022|2022.5|2021.5|2022.5|2022|2022|2021.5|330
1614162760000|2021-02-24 10:32:40|2022|2021|2022.5|2021.5|2022.5|2022|2022|2021|1150
1614162770000|2021-02-24 10:32:50|2023|2022|2022.5|2021.5|2023|2022|2022.5|2021.5|3319
1614162780000|2021-02-24 10:33:00|2023|2022|2022.5|2022|2023|2022|2022.5|2022|2183
1614162790000|2021-02-24 10:33:10||2021.5||2021.5||2021.5||2021.5|574
1614162800000|2021-02-24 10:33:20|2023|2022|2022.5|2022|2023|2022|2022.5|2022|1456
1614162820000|2021-02-24 10:33:40|2023||2022.5||2023||2022.5||1182
1614162830000|2021-02-24 10:33:50|2023|2021.5|2022|2021|2023|2022|2022|2021|2748
1614162850000|2021-02-24 10:34:10||2021.5||2021||2021.5||2021|844
1614162860000|2021-02-24 10:34:20|2022.5|2021.5|2022.5|2021.5|2022.5|2021.5|2022.5|2021.5|176
1614162880000|2021-02-24 10:34:40|2022||2022||2022||2022||0
1614162890000|2021-02-24 10:34:50|2022.5|2022|2022.5|2022|2022.5|2022|2022.5|2022|180
1614162900000|2021-02-24 10:35:00|2023|2021.5|2022|2021|2023|2021.5|2022|2021|12051
1614162910000|2021-02-24 10:35:10||2021.5||2021||2021.5||2021|0
1614162920000|2021-02-24 10:35:20|2021.5|2020.5|2021.5|2020.5|2021.5|2020.5|2021|2020.5|645
1614162930000|2021-02-24 10:35:30|2021|2020|2020|2019.5|2021|2020|2020|2019.5|2328
1614162940000|2021-02-24 10:35:40|2020.5||2020||2020.5||2020||0
1614162960000|2021-02-24 10:36:00|2019.5|2019|2020|2019|2020|2019|2019.5|2018.5|534
1614162970000|2021-02-24 10:36:10|2019.5|2018.5|2018|2017.5|2019.5|2018.5|2018|2017.5|539
1614162980000|2021-02-24 10:36:20|2018.5||2018.5||2018.5||2018||219
1614162990000|2021-02-24 10:36:30|2018||2018.5||2018.5||2018||47
1614163000000|2021-02-24 10:36:40||2018||2017.5||2018||2017.5|197
1614163010000|2021-02-24 10:36:50|2019|2018|2019|2018|2019.5|2018.5|2019|2018|1034
1614163020000|2021-02-24 10:37:00|2019.5|2018.5|2019.5|2018.5|2020|2019|2019|2018.5|524
1614163030000|2021-02-24 10:37:10|2019|2018|2018.5|2017.5|2019.5|2018|2018.5|2017.5|941
1614163040000|2021-02-24 10:37:20|2018|2017|2017|2016|2018|2017|2017|2016|759
1614163080000|2021-02-24 10:38:00|2016.5|2015.5|2016.5|2015.5|2016.5|2015.5|2016.5|2015.5|493
1614163120000|2021-02-24 10:38:40|2017|2016|2017.5|2016.5|2018|2016.5|2016.5|2016|1328
1614163130000|2021-02-24 10:38:50|2017|2016|2017.5|2016.5|2018|2017|2017|2016|1381
1614163160000|2021-02-24 10:39:20||2017||2017||2017||2017|200
1614163170000|2021-02-24 10:39:30|2017|2016.5|2017|2016.5|2017.5|2017|2017|2016.5|2198
1614163180000|2021-02-24 10:39:40|2016.5|2016|2017|2016|2017|2016.5|2016.5|2016|713
1614163190000|2021-02-24 10:39:50|2017.5|2016.5|2018.5|2017.5|2018.5|2017.5|2017.5|2016.5|328
1614163200000|2021-02-24 10:40:00|2018|2017|2018|2017|2018|2017|2018|2017|0
1614163250000|2021-02-24 10:40:50|2017.5||2017.5||2017.5||2017.5||213
1614163260000|2021-02-24 10:41:00||2016.5||2016.5||2016.5||2016.5|976
1614163270000|2021-02-24 10:41:10|2017||2017||2017||2017||0
1614163280000|2021-02-24 10:41:20||2016||2016||2016.5||2016|16
1614163290000|2021-02-24 10:41:30|2016.5|2015.5|2016|2015|2016.5|2015.5|2016|2015|532
1614163300000|2021-02-24 10:41:40||2015.5||2015||2015.5||2015|0
1614163310000|2021-02-24 10:41:50||2015.5||2015.5||2015.5||2015.5|200
1614163320000|2021-02-24 10:42:00|2016.5||2016.5||2016.5||2016.5||602
1614163330000|2021-02-24 10:42:10|2016|2015|2016.5|2015.5|2016.5|2015.5|2015.5|2015|1240
1614163340000|2021-02-24 10:42:20|2017|2016|2017|2016.5|2017.5|2016.5|2017|2016|1203
1614163350000|2021-02-24 10:42:30||2016||2016||2016||2016|215
1614163360000|2021-02-24 10:42:40|2016.5|2015.5|2017|2016|2017|2016|2016.5|2015.5|1300
1614163370000|2021-02-24 10:42:50||2016.5||2016.5||2016.5||2016.5|460
1614163380000|2021-02-24 10:43:00|2017.5|2016|2018.5|2018|2019|2018|2017.5|2016|2573
1614163390000|2021-02-24 10:43:10|2019|2018.5|2020|2019|2020|2019|2019|2018.5|592
1614163400000|2021-02-24 10:43:20|2019.5|2018.5|2018.5|2018|2019.5|2018.5|2018.5|2018|2463
1614163410000|2021-02-24 10:43:30|2018|2017.5|2018.5|2017.5|2018.5|2018|2018|2017|591
1614163420000|2021-02-24 10:43:40|2019|2018|2020|2019|2020|2019|2019|2018|40
1614163430000|2021-02-24 10:43:50|2019.5|2018.5|2021|2020|2021|2020|2019|2018.5|1333
1614163440000|2021-02-24 10:44:00|2020.5|2020.5|2020.5|2019.5|2021|2020.5|2020|2019.5|2107
1614163450000|2021-02-24 10:44:10|2020|2020|2020|2019.5|2020.5|2020|2020|2019|1050
1614163460000|2021-02-24 10:44:20|2020.5|2020|2021.5|2020.5|2021.5|2020.5|2020.5|2020|807
1614163480000|2021-02-24 10:44:40|2022|2021|2022|2021|2022|2021|2021|2020.5|723
1614163490000|2021-02-24 10:44:50|2021.5|2020.5|2021.5|2020.5|2022|2021|2020.5|2020|2783
1614163500000|2021-02-24 10:45:00|2022|2021|2022|2021|2022|2021|2022|2021|0
1614163520000|2021-02-24 10:45:20|2022.5|2021.5|2022.5|2021.5|2022.5|2022|2022.5|2021.5|759
1614163530000|2021-02-24 10:45:30|2022|2021|2021|2019.5|2022|2021|2020.5|2019.5|842
1614163540000|2021-02-24 10:45:40||2020||2020||2020||2020|0
1614163550000|2021-02-24 10:45:50||2020.5||2020.5||2020.5||2020.5|0
1614163560000|2021-02-24 10:46:00|2021.5|2020|2021|2020.5|2021.5|2020.5|2021|2020|550
1614163570000|2021-02-24 10:46:10|2021.5|2020|2021|2020|2021.5|2020|2021|2020|20
1614163580000|2021-02-24 10:46:20|2020.5|2019.5|2021|2020|2021|2020|2019|2018.5|1831
1614163590000|2021-02-24 10:46:30|2021.5|2020.5|2021|2020|2021.5|2020.5|2021|2020|0
1614163600000|2021-02-24 10:46:40|2020.5|2020.5|2021|2020|2021|2020.5|2020.5|2020|213
1614163610000|2021-02-24 10:46:50|2021.5|2020.5|2021|2020.5|2021.5|2020.5|2021|2020.5|0
1614163620000|2021-02-24 10:47:00||2020||2020.5||2020.5||2020|198
1614163630000|2021-02-24 10:47:10|2021.5|2021|2021.5|2020.5|2021.5|2021|2021.5|2020.5|123
1614163640000|2021-02-24 10:47:20|2021|2020|2021|2020|2021|2020.5|2021|2020|778
1614163650000|2021-02-24 10:47:30|2021.5|2020.5|2021|2020|2021.5|2020.5|2021|2020|1402
1614163670000|2021-02-24 10:47:50|||||||||260
1614163690000|2021-02-24 10:48:10|2020.5|2020.5|2020.5|2020|2020.5|2020.5|2020.5|2019.5|0
1614163700000|2021-02-24 10:48:20||2019.5||2020||2020||2019.5|59
1614163710000|2021-02-24 10:48:30|2021|2020.5|2021.5|2020.5|2021.5|2020.5|2020.5|2020.5|251
1614163720000|2021-02-24 10:48:40|2021|2020|2021|2020|2021|2020|2021|2020|397
1614163730000|2021-02-24 10:48:50|2020.5|2019.5|2020.5|2019.5|2020.5|2019.5|2020.5|2019.5|806
1614163740000|2021-02-24 10:49:00|2021|2020|2021|2020|2021|2020.5|2021|2020|515
1614163750000|2021-02-24 10:49:10||2020.5||2020||2020.5||2020|15
1614163760000|2021-02-24 10:49:20|2020.5|2019.5|2019.5|2019|2020.5|2020|2019.5|2019|128
1614163770000|2021-02-24 10:49:30|2019|2018.5|2020|2019|2020|2019|2019|2018|1850
1614163780000|2021-02-24 10:49:40|2019.5||2019.5||2019.5||2019.5||0
1614163790000|2021-02-24 10:49:50|2019|2018.5|2019.5|2018.5|2019.5|2019|2019|2018.5|357
1614163800000|2021-02-24 10:50:00|2020|2019|2021|2020|2021|2020.5|2020|2019|874
1614163810000|2021-02-24 10:50:10|2021.5|2020.5|2022|2021|2022|2021|2021.5|2020.5|169
1614163820000|2021-02-24 10:50:20|2022.5|2021.5|2022.5|2021.5|2023|2022|2022|2021.5|2902
1614163830000|2021-02-24 10:50:30|2022|2021|2022|2021|2022|2021|2021.5|2021|425
1614163840000|2021-02-24 10:50:40|2021.5|2020.5|2021.5|2020.5|2021.5|2020.5|2021.5|2020.5|128
1614163850000|2021-02-24 10:50:50|2022|2021|2020|2019|2022|2021|2020|2019|359
1614163860000|2021-02-24 10:51:00|2019.5|2018.5|2020.5|2019.5|2021|2020|2019.5|2018.5|995
1614163880000|2021-02-24 10:51:20|2021|2020|2021.5|2020.5|2021.5|2021|2021|2020|725
1614163890000|2021-02-24 10:51:30|2022|2021|2022.5|2021.5|2022.5|2022|2021.5|2021|386
1614163900000|2021-02-24 10:51:40||2022||2021.5||2022||2021.5|50
1614163910000|2021-02-24 10:51:50|2022||2022||2022||2022||0
1614163920000|2021-02-24 10:52:00|2022.5|2022|2022.5|2021.5|2022.5|2022|2022|2021.5|481
1614163940000|2021-02-24 10:52:20|2022|2021|2022|2021|2022|2021|2021.5|2021|227
1614163950000|2021-02-24 10:52:30|2022.5|2021.5|2022.5|2021.5|2022.5|2022|2022|2021.5|1191
1614163960000|2021-02-24 10:52:40|||||||||26
1614163970000|2021-02-24 10:52:50||2022||2021.5||2022||2021.5|0
1614163980000|2021-02-24 10:53:00|2022|2022|2021.5|2021|2022|2022|2021.5|2021|432
1614163990000|2021-02-24 10:53:10|2021|2020.5|2021|2020|2021.5|2020.5|2020.5|2020|1741
1614164000000|2021-02-24 10:53:20|2021.5|2020.5|2022|2021|2022|2021|2021.5|2020.5|0
1614164010000|2021-02-24 10:53:30|2021.5||2022||2022||2021.5||0
1614164020000|2021-02-24 10:53:40|2021.5|2020.5|2021.5|2020.5|2021.5|2020.5|2021|2020.5|2
1614164030000|2021-02-24 10:53:50|2022|2021|2022.5|2021.5|2022.5|2022|2021.5|2021|1874
1614164040000|2021-02-24 10:54:00|2022|2021|2022|2021|2022|2021|2022|2021|17
1614164070000|2021-02-24 10:54:30|2021.5|2020.5|2021|2020|2021.5|2020.5|2021|2020|544
1614164110000|2021-02-24 10:55:10|2020.5|2019.5|2020|2019|2020.5|2019.5|2020|2019|963
1614164120000|2021-02-24 10:55:20|2019.5|2018.5|2019|2018.5|2019.5|2018.5|2019|2018.5|153
1614164130000|2021-02-24 10:55:30|2019.5||2019.5||2019.5||2019.5||607
1614164150000|2021-02-24 10:55:50|||||||||358
1614164160000|2021-02-24 10:56:00||2019||2019||2019||2019|0
1614164170000|2021-02-24 10:56:10|2020|2019.5|2020|2019.5|2020|2019.5|2020|2019|98
1614164180000|2021-02-24 10:56:20|2019.5|2019|2019|2018|2019.5|2019|2019|2018|417
1614164190000|2021-02-24 10:56:30|2019.5|2018.5|2019.5|2019|2019.5|2019|2019.5|2018.5|475
1614164200000|2021-02-24 10:56:40|2019|2018.5|2018.5|2017.5|2019.5|2018.5|2018.5|2017.5|274
1614164210000|2021-02-24 10:56:50||2018||2018||2018||2018|0
1614164220000|2021-02-24 10:57:00|2019|2018.5|2019.5|2018.5|2019.5|2019|2019|2018.5|145
1614164230000|2021-02-24 10:57:10||2019||2019||2019||2019|287
1614164250000|2021-02-24 10:57:30|2019|2018.5|2019.5|2019|2019.5|2019|2019|2018.5|464
1614164260000|2021-02-24 10:57:40|2020|2019.5|2020.5|2019.5|2020.5|2020|2020|2019.5|541
1614164270000|2021-02-24 10:57:50|2020|2020|2020.5|2019.5|2020.5|2020|2020|2019.5|368
1614164280000|2021-02-24 10:58:00|2020||2020||2020||2020||0
1614164290000|2021-02-24 10:58:10|2020.5||2020||2020.5||2020||10
1614164300000|2021-02-24 10:58:20|2020.5|2020|2020.5|2020|2020.5|2020|2020.5|2020|174
1614164310000|2021-02-24 10:58:30|2020|2019.5|2020|2019.5|2020|2020|2020|2019.5|27
1614164320000|2021-02-24 10:58:40|2020.5||2020.5||2020.5||2020.5||18
1614164330000|2021-02-24 10:58:50|2020||2020.5||2020.5||2020||0
1614164340000|2021-02-24 10:59:00|||||||||37
1614164350000|2021-02-24 10:59:10|2020|2020|2020.5|2019.5|2020.5|2020|2020|2019.5|237
1614164360000|2021-02-24 10:59:20|2021|2020|2021|2020|2021|2020|2020.5|2020|130
1614164370000|2021-02-24 10:59:30|2021.5|2020.5|2021.5|2020.5|2021.5|2020.5|2021.5|2020.5|0
1614164380000|2021-02-24 10:59:40||2021||2021||2021||2021|0
1614164390000|2021-02-24 10:59:50|2021|2019|2019|2018.5|2021|2019.5|2018.5|2018|8814
1614164400000|2021-02-24 11:00:00|2018.5|2018|2020|2019|2020.5|2020|2018.5|2018|424
1614164410000|2021-02-24 11:00:10|2019.5|2018.5|2020|2019|2020|2019.5|2019.5|2018.5|210
1614164420000|2021-02-24 11:00:20|2019.5|2018.5|2018.5|2018|2019.5|2018.5|2018.5|2018|82
1614164430000|2021-02-24 11:00:30|2019|2018.5|2019|2018|2019|2018.5|2018|2017|949
1614164440000|2021-02-24 11:00:40|2019.5|2018.5|2020|2019|2020|2019|2019.5|2018.5|33
1614164450000|2021-02-24 11:00:50|2020.5|2019.5|2020.5|2019.5|2020.5|2019.5|2020|2019|34
1614164460000|2021-02-24 11:01:00|2020|2019|2020.5|2019.5|2020.5|2020|2020|2019|8
1614164470000|2021-02-24 11:01:10|2021|2020|2021|2020|2021|2020|2021|2020|0
1614164480000|2021-02-24 11:01:20|2020.5|2019.5|2021|2020|2021|2020|2020.5|2019.5|0
1614164490000|2021-02-24 11:01:30||2020.5||2020.5||2020.5||2020.5|0
1614164510000|2021-02-24 11:01:50|2020.5|2020|2020.5|2020|2021|2020|2020.5|2020|203
1614164520000|2021-02-24 11:02:00|2021|2020.5|2021.5|2021|2022|2021.5|2021|2020.5|171
1614164540000|2021-02-24 11:02:20|2021|2020.5|2021|2020|2021|2020.5|2021|2020|44
1614164550000|2021-02-24 11:02:30|2020.5||2020.5||2020.5||2020.5||0
1614164560000|2021-02-24 11:02:40|2020|2019.5|2020|2019.5|2020|2019.5|2020|2019.5|701
1614164570000|2021-02-24 11:02:50|2021|2020|2019.5|2019|2021|2020|2019.5|2018.5|7408
1614164580000|2021-02-24 11:03:00|2020|2018.5|2019.5|2018.5|2020|2018.5|2019|2018.5|54
1614164590000|2021-02-24 11:03:10|2019|2018|2019.5|2018.5|2019.5|2018.5|2018.5|2017.5|347
1614164600000|2021-02-24 11:03:20|2020|2019|2019.5|2019|2020|2019|2019.5|2018.5|0
1614164610000|2021-02-24 11:03:30|2020|2018.5|2020|2019|2020.5|2019.5|2019.5|2018.5|101
1614164620000|2021-02-24 11:03:40|2019|2018.5|2019|2018|2019|2018.5|2019|2018|468
1614164630000|2021-02-24 11:03:50|2018.5|2017.5|2018.5|2017.5|2019|2017.5|2018|2017.5|932
1614164640000|2021-02-24 11:04:00|2019|2018|2019|2018|2019|2018|2018|2017|300
1614164650000|2021-02-24 11:04:10|2018.5||2019||2019||2018.5||0
1614164660000|2021-02-24 11:04:20|2018.5|2017.5|2018.5|2017.5|2018.5|2018|2018|2017.5|833
1614164670000|2021-02-24 11:04:30|2018|2017|2018.5|2017.5|2018.5|2017.5|2018|2017|0
1614164680000|2021-02-24 11:04:40|2018|2017|2018.5|2017.5|2018.5|2017.5|2018|2017|0
1614164700000|2021-02-24 11:05:00|2018|2017|2018|2017|2018|2017|2018|2017|100
1614164710000|2021-02-24 11:05:10|2018.5|2017.5|2020.5|2019.5|2020.5|2019.5|2018.5|2017.5|570
1614164730000|2021-02-24 11:05:30|||||||||591
1614164750000|2021-02-24 11:05:50|2020|2019|2019.5|2019|2020.5|2019.5|2019.5|2018.5|3515
1614164760000|2021-02-24 11:06:00|2019|2018.5|2019.5|2018.5|2019.5|2018.5|2019|2018.5|650
1614164770000|2021-02-24 11:06:10|||||||||500
1614164820000|2021-02-24 11:07:00|2019|2018|2017|2016.5|2019|2018|2017|2016|451
1614164830000|2021-02-24 11:07:10||2016||2016||2016||2016|0
1614164840000|2021-02-24 11:07:20|2016.5|2016.5|2017|2016|2017|2016.5|2016.5|2016|710
1614164850000|2021-02-24 11:07:30|2016.5|2015.5|2016.5|2015.5|2016.5|2015.5|2016|2015.5|2309
1614164860000|2021-02-24 11:07:40|2016|2015|2015|2014.5|2016.5|2015.5|2015|2014|5850
1614164870000|2021-02-24 11:07:50||2014||2014||2014||2014|0
1614164880000|2021-02-24 11:08:00|2014.5|2013.5|2015|2014|2015|2014.5|2014|2013.5|3492
1614164890000|2021-02-24 11:08:10|2014.5|2014.5|2015.5|2014.5|2015.5|2014.5|2014.5|2014|1376
1614164900000|2021-02-24 11:08:20|2015||2015||2015||2015||0
1614164910000|2021-02-24 11:08:30|2015.5||2015.5||2015.5||2015.5||0
1614164930000|2021-02-24 11:08:50|2016|2015|2016|2015.5|2016|2015.5|2016|2015|516
1614164940000|2021-02-24 11:09:00|2016.5|2016|2017.5|2016.5|2017.5|2016.5|2016.5|2015.5|175
1614164950000|2021-02-24 11:09:10|2018|2017|2019.5|2018.5|2019.5|2018.5|2018|2017|1045
1614164960000|2021-02-24 11:09:20|2020|2019|2019.5|2019|2020|2019|2019.5|2018.5|0
1614164970000|2021-02-24 11:09:30|2019|2018.5|2019|2018.5|2019|2018.5|2018.5|2017.5|562
1614164980000|2021-02-24 11:09:40|2018.5|2018|2018|2017.5|2018.5|2018|2018|2017.5|0
1614164990000|2021-02-24 11:09:50|2018.5|2018|2018.5|2018|2019|2018|2018.5|2018|176
1614165000000|2021-02-24 11:10:00|2019|2018.5|2019|2018.5|2019|2018.5|2019|2018.5|148
1614165010000|2021-02-24 11:10:10|2018.5|2018|2019|2018|2019|2018|2018.5|2018|0
1614165020000|2021-02-24 11:10:20|2018.5|2017.5|2017.5|2016.5|2018.5|2018|2017.5|2016.5|1214
1614165030000|2021-02-24 11:10:30|2017||2017||2017||2017||0
1614165040000|2021-02-24 11:10:40|2017.5|2017|2017.5|2017|2017.5|2017|2017|2016.5|1025
1614165050000|2021-02-24 11:10:50|2017|2016.5|2017.5|2017|2017.5|2017|2017|2016.5|173
1614165060000|2021-02-24 11:11:00|2017|2016.5|2017|2016.5|2017|2016.5|2017|2016.5|146
1614165070000|2021-02-24 11:11:10|2017.5|2017|2019.5|2018.5|2019.5|2018.5|2017.5|2017|719
1614165080000|2021-02-24 11:11:20|2019||2019||2019||2019||0
1614165090000|2021-02-24 11:11:30|2019.5||2019.5||2019.5||2019.5||301
1614165100000|2021-02-24 11:11:40|||||||||85
1614165110000|2021-02-24 11:11:50|2019|2018|2019|2018.5|2019|2018.5|2018.5|2018|422
1614165120000|2021-02-24 11:12:00|2019.5|2019|2019.5|2018.5|2019.5|2019|2019.5|2018.5|0
1614165140000|2021-02-24 11:12:20|2019||2019||2019||2019||0
1614165150000|2021-02-24 11:12:30|2019.5||2019.5||2019.5||2019.5||0
1614165170000|2021-02-24 11:12:50|2019|2018|2019.5|2018.5|2019.5|2018.5|2019|2018|713
1614165180000|2021-02-24 11:13:00|2019||2019.5||2019.5||2019||0
1614165190000|2021-02-24 11:13:10||2019||2019||2019||2019|0
1614165220000|2021-02-24 11:13:40|2020|2019.5|2021.5|2020.5|2021.5|2020.5|2020|2019.5|174
1614165240000|2021-02-24 11:14:00|2021||2021||2021||2021||0
1614165260000|2021-02-24 11:14:20|2020.5|2020|2021|2020.5|2021|2020.5|2020.5|2019.5|1100
1614165280000|2021-02-24 11:14:40|2020.5|2020|2020.5|2020|2020.5|2020|2020.5|2020|272
1614165290000|2021-02-24 11:14:50|2021|2020.5|2021|2020.5|2021|2020.5|2021|2020.5|374
1614165300000|2021-02-24 11:15:00|2021.5|2021|2021.5|2021|2021.5|2021|2021.5|2021|0
1614165320000|2021-02-24 11:15:20|2021|2020.5|2021|2020.5|2021|2020.5|2021|2020|443
1614165330000|2021-02-24 11:15:30|2021.5|2021|2021.5|2021|2022|2021|2021.5|2020.5|0
1614165350000|2021-02-24 11:15:50|2021|2020.5|2020|2019|2021|2020.5|2020|2019|2414
1614165360000|2021-02-24 11:16:00|2019.5|2018.5|2019.5|2019|2019.5|2019|2019.5|2018.5|158
1614165370000|2021-02-24 11:16:10|2019|2018.5|2019.5|2019|2019.5|2019|2019|2018|1581
1614165380000|2021-02-24 11:16:20||2018.5||2018.5||2018.5||2018.5|230
1614165400000|2021-02-24 11:16:40||2019||2018.5||2019||2018.5|1058
1614165410000|2021-02-24 11:16:50|2019|2018|2019|2018|2019|2018.5|2019|2018|289
1614165430000|2021-02-24 11:17:10|2019.5|2018.5|2019.5|2018.5|2019.5|2018.5|2019.5|2018.5|0
1614165450000|2021-02-24 11:17:30|2019|2018|2018|2017|2019|2018|2018|2017|888
1614165460000|2021-02-24 11:17:40|2017.5|2016.5|2016.5|2015.5|2018|2016.5|2016.5|2015.5|2217
1614165480000|2021-02-24 11:18:00|2016|2015|2015|2014|2016|2015|2014.5|2014|2912
1614165490000|2021-02-24 11:18:10|2014.5|2013.5|2012.5|2011|2015|2013.5|2011.5|2010.5|11904
1614165500000|2021-02-24 11:18:20|2012|2011.5|2013|2012|2013|2012|2012|2011.5|676
1614165510000|2021-02-24 11:18:30|2013.5|2012.5|2014|2013|2014|2013|2013|2012.5|142
1614165520000|2021-02-24 11:18:40|2014.5|2013.5|2013.5|2012.5|2014.5|2013.5|2013.5|2012.5|1863
1614165530000|2021-02-24 11:18:50|2013|2012|2012.5|2011.5|2013.5|2012.5|2012|2011.5|2190
1614165540000|2021-02-24 11:19:00|2012|2012|2013.5|2012.5|2013.5|2013|2012|2012|895
1614165550000|2021-02-24 11:19:10|2013|2013|2013|2012|2013.5|2013|2013|2012|1356
1614165560000|2021-02-24 11:19:20|2012.5|2012.5|2012.5|2012|2012.5|2012.5|2012.5|2012|1390
1614165570000|2021-02-24 11:19:30|2013||2012.5||2013||2012.5||396
1614165580000|2021-02-24 11:19:40|2012|2011.5|2011.5|2011|2012.5|2012|2011.5|2011|1877
1614165590000|2021-02-24 11:19:50|2011|2010.5|2011.5|2010.5|2011.5|2011|2011|2010.5|860
1614165600000|2021-02-24 11:20:00|2012||2011.5||2012||2011||1348
1614165610000|2021-02-24 11:20:10|2011|2010|2011|2010.5|2011.5|2011|2011|2010|1912
1614165620000|2021-02-24 11:20:20|2011.5|2010|2011.5|2011|2011.5|2011|2011.5|2010|906
1614165630000|2021-02-24 11:20:30|2012||2011.5||2012||2011.5||421
1614165640000|2021-02-24 11:20:40|2011|2010.5|2009|2008.5|2011.5|2010.5|2009|2008.5|7443
1614165650000|2021-02-24 11:20:50|2009.5||2009.5||2009.5||2009||1052
1614165660000|2021-02-24 11:21:00|2010|2009|2010.5|2009.5|2011|2010|2009.5|2009|1222
1614165670000|2021-02-24 11:21:10|2011|2010|2012|2011|2012|2011|2011|2010|592
1614165740000|2021-02-24 11:22:20|2011.5||2012||2012||2011.5||0
1614165790000|2021-02-24 11:23:10|2012.5|2011.5|2012.5|2011.5|2012.5|2011.5|2012.5|2011.5|161
1614165800000|2021-02-24 11:23:20|||||||||100
1614165810000|2021-02-24 11:23:30|2013|2012|2013|2012|2013|2012|2013|2012|358
1614165820000|2021-02-24 11:23:40|2012.5|2012.5|2012.5|2011.5|2012.5|2012.5|2012.5|2011.5|156
1614165830000|2021-02-24 11:23:50|2012|2012|2012|2011.5|2012|2012|2012|2011.5|789
1614165840000|2021-02-24 11:24:00|2012.5|2012|2014.5|2013.5|2014.5|2013.5|2012.5|2012|1390
1614165850000|2021-02-24 11:24:10|2015|2014|2015.5|2014.5|2015.5|2014.5|2015|2014|559
1614165860000|2021-02-24 11:24:20|2015||2015||2015||2015||0
1614165870000|2021-02-24 11:24:30|2014.5|2014|2014.5|2014|2015|2014.5|2014.5|2014|1386
1614165880000|2021-02-24 11:24:40|2014|2013.5|2016|2015|2016|2015.5|2014|2013|1335
1614165890000|2021-02-24 11:24:50|2015.5|2014.5|2015|2014|2015.5|2014.5|2015|2014|524
1614165900000|2021-02-24 11:25:00|2014.5|2013.5|2014.5|2013.5|2015|2013.5|2014.5|2013.5|601
1614165920000|2021-02-24 11:25:20|2014||2014.5||2014.5||2014||490
1614165930000|2021-02-24 11:25:30|2014||2014||2014||2014||0
1614165940000|2021-02-24 11:25:40|2013.5|2013|2013.5|2013|2014|2013.5|2013.5|2012.5|789
1614165960000|2021-02-24 11:26:00|2013|2012.5|2013.5|2012.5|2013.5|2012.5|2013|2012.5|1268
1614165980000|2021-02-24 11:26:20|2013||2013||2013||2013||0
1614166000000|2021-02-24 11:26:40|2012.5|2012|2012|2011|2012.5|2012|2011.5|2011|2852
1614166010000|2021-02-24 11:26:50|2011.5|2010.5|2011.5|2010.5|2011.5|2010.5|2011|2010.5|90
1614166020000|2021-02-24 11:27:00|2011|2011|2012|2011|2012|2011|2011|2011|3020
1614166030000|2021-02-24 11:27:10|2011.5||2011.5||2011.5||2011.5||0
1614166040000|2021-02-24 11:27:20|2011|2010.5|2011.5|2011|2011.5|2011|2011|2010.5|816
1614166080000|2021-02-24 11:28:00|2012|2011.5|2012|2011|2012|2011.5|2011.5|2010.5|639
1614166090000|2021-02-24 11:28:10|2011.5||2011.5||2011.5||2011.5||413
1614166100000|2021-02-24 11:28:20|||||||||100
1614166110000|2021-02-24 11:28:30|2012|2011.5|2012|2011.5|2012|2011.5|2011.5|2011.5|592
1614166120000|2021-02-24 11:28:40|2012.5||2012.5||2012.5||2012||283
1614166160000|2021-02-24 11:29:20|2012|2012|2013|2012.5|2013|2012.5|2012|2012|366
1614166170000|2021-02-24 11:29:30|2013.5|2013|2013.5|2013|2013.5|2013|2013.5|2012.5|438
1614166180000|2021-02-24 11:29:40|2014||2014||2014||2014||90
1614166190000|2021-02-24 11:29:50|2013.5||2013.5||2013.5||2013.5||0
1614166200000|2021-02-24 11:30:00|2014|2012.5|2013|2012.5|2014|2012.5|2013|2012.5|1774
1614166210000|2021-02-24 11:30:10|2012.5|2011.5|2012.5|2011.5|2012.5|2011.5|2012.5|2011.5|153
1614166220000|2021-02-24 11:30:20|2013|2012|2013|2012.5|2013|2012.5|2013|2012|520
1614166230000|2021-02-24 11:30:30||2012||2012||2012||2012|148
1614166240000|2021-02-24 11:30:40|2012.5|2011.5|2012.5|2011.5|2012.5|2011.5|2012.5|2011.5|0
1614166250000|2021-02-24 11:30:50||2012||2011.5||2012||2011.5|237
1614166270000|2021-02-24 11:31:10|2012|2011|2011.5|2011|2012|2011|2011.5|2011|171
1614166280000|2021-02-24 11:31:20|2012|2010.5|2012|2011|2012|2011|2012|2010.5|0
1614166300000|2021-02-24 11:31:40|2012.5|2011.5|2012.5|2011.5|2012.5|2011.5|2012.5|2011.5|174
1614166330000|2021-02-24 11:32:10|2013|2012|2014|2013|2014|2013|2013|2012|414
1614166340000|2021-02-24 11:32:20|2013.5|2012.5|2013.5|2012.5|2013.5|2012.5|2013.5|2012.5|329
1614166350000|2021-02-24 11:32:30||2013||2012.5||2013||2012.5|36
1614166360000|2021-02-24 11:32:40|2013||2013||2013||2013||0
1614166370000|2021-02-24 11:32:50|2012.5|2012|2012.5|2012|2013|2012.5|2012.5|2011.5|1280
1614166380000|2021-02-24 11:33:00|2012|2011.5|2012.5|2011.5|2012.5|2012|2012|2011.5|895
1614166400000|2021-02-24 11:33:20|2013|2012|2013|2012|2013|2012|2013|2012|424
1614166410000|2021-02-24 11:33:30|2012.5||2012.5||2012.5||2012.5||0
1614166430000|2021-02-24 11:33:50|2013||2013||2013||2013||116
1614166440000|2021-02-24 11:34:00|2012.5||2012.5||2012.5||2012.5||0
1614166450000|2021-02-24 11:34:10|2013||2013||2013||2013||422
1614166460000|2021-02-24 11:34:20||2012.5||2012.5||2012.5||2012.5|0
1614166480000|2021-02-24 11:34:40|2013.5|2013|2013|2012.5|2013.5|2013|2013|2012.5|939
1614166500000|2021-02-24 11:35:00|2013.5|2013|2013.5|2013|2013.5|2013|2013.5|2012.5|2964
1614166510000|2021-02-24 11:35:10|2013|2012.5|2013|2012|2013|2012.5|2012.5|2012|1171
1614166520000|2021-02-24 11:35:20|2012.5||2012.5||2013||2012.5||0
1614166560000|2021-02-24 11:36:00|2013|2012.5|2013|2012|2013|2012.5|2013|2012|424
1614166580000|2021-02-24 11:36:20|2012.5||2012.5||2012.5||2012.5||983
1614166590000|2021-02-24 11:36:30|2012|2011.5|2012.5|2012|2012.5|2012|2012|2011.5|7171
1614166600000|2021-02-24 11:36:40|2012|2011.5|2011|2010.5|2012|2012|2011|2010|2640
1614166620000|2021-02-24 11:37:00|2010.5|2010|2011|2010|2011|2010.5|2010.5|2010|513
1614166630000|2021-02-24 11:37:10|2010.5|2009.5|2008.5|2007.5|2010.5|2009.5|2008|2007|18852
1614166650000|2021-02-24 11:37:30|2008||2008||2008||2008||50
1614166660000|2021-02-24 11:37:40|2008.5||2008||2008.5||2008||249
1614166670000|2021-02-24 11:37:50|2007.5|2007|2007.5|2007|2008|2007|2007|2006.5|861
1614166680000|2021-02-24 11:38:00|2008|2007.5|2007.5|2007|2009|2008|2007.5|2006.5|6170
1614166690000|2021-02-24 11:38:10|2007|2006.5|2007|2006|2007|2006.5|2007|2006|13
1614166700000|2021-02-24 11:38:20|2007.5|2006.5|2007|2006.5|2007.5|2007|2007|2006.5|128
1614166730000|2021-02-24 11:38:50|2007.5||2007.5||2007.5||2007.5||510
1614166750000|2021-02-24 11:39:10|||||||||70
1614166760000|2021-02-24 11:39:20|||||||||14
1614166770000|2021-02-24 11:39:30|2007||2007||2007||2007||0
1614166780000|2021-02-24 11:39:40|2007.5||2007.5||2007.5||2007.5||0
1614166790000|2021-02-24 11:39:50||2007||2007||2007||2007|0
1614166800000|2021-02-24 11:40:00|2008||2008||2008||2008||344
1614166810000|2021-02-24 11:40:10|2008.5|2007.5|2008|2007|2008.5|2008|2007.5|2007|4448
1614166820000|2021-02-24 11:40:20|2007|2006.5|2007|2006|2007|2006.5|2007|2006|4229
1614166830000|2021-02-24 11:40:30|2006.5|2005.5|2005.5|2005|2006.5|2005.5|2005.5|2005|650
1614166850000|2021-02-24 11:40:50|2005|2004.5|2006|2005|2006|2005|2004.5|2004|3423
1614166860000|2021-02-24 11:41:00|2005.5|2005.5|2006.5|2005.5|2006.5|2005.5|2005.5|2005.5|301
1614166870000|2021-02-24 11:41:10|2007|2006|2009|2008|2009|2008|2007|2006|318
1614166880000|2021-02-24 11:41:20|2009.5|2008.5|2009|2008.5|2009.5|2008.5|2009|2008.5|4000
1614166890000|2021-02-24 11:41:30|2009.5|2009|2010|2009|2010|2009|2009.5|2009|412
1614166900000|2021-02-24 11:41:40|2010.5|2010|2009|2008.5|2010.5|2010|2009|2008.5|4064
1614166910000|2021-02-24 11:41:50|2009.5|2009|2010|2009|2010|2009|2009.5|2009|253
1614166920000|2021-02-24 11:42:00|2010.5|2009.5|2010.5|2009.5|2010.5|2009.5|2010.5|2009.5|0
1614166930000|2021-02-24 11:42:10||2010||2009.5||2010||2009.5|1092
1614166940000|2021-02-24 11:42:20|2010|2009|2010|2009|2010|2009|2009.5|2009|224
1614166950000|2021-02-24 11:42:30|2009.5||2009.5||2009.5||2009.5||1572
1614166960000|2021-02-24 11:42:40|2009|2008.5|2009|2008.5|2009|2008.5|2009|2008.5|203
1614166970000|2021-02-24 11:42:50|2009.5|2009|2010|2009|2010|2009|2009.5|2009|3489
1614166980000|2021-02-24 11:43:00|2010.5|2009.5|2011|2010|2011|2010|2010.5|2009.5|0
1614167000000|2021-02-24 11:43:20|2011.5|2010.5|2010.5|2009.5|2011.5|2010.5|2010.5|2009.5|478
1614167010000|2021-02-24 11:43:30|2010||2010||2010||2010||0
1614167020000|2021-02-24 11:43:40|2009.5|2009|2009.5|2009|2010|2009|2009.5|2009|642
1614167030000|2021-02-24 11:43:50|2010|2009.5|2010|2009.5|2010|2009.5|2010|2009|151
1614167040000|2021-02-24 11:44:00|2009.5|2009|2010|2009|2010|2009|2009.5|2008.5|406
1614167050000|2021-02-24 11:44:10|2009.5|2008.5|2009.5|2008.5|2009.5|2008.5|2009.5|2008.5|50
1614167060000|2021-02-24 11:44:20|2009|2007.5|2008|2007.5|2009|2007.5|2008|2007.5|3851
1614167070000|2021-02-24 11:44:30|||||||||345
1614167090000|2021-02-24 11:44:50|2008.5|2008|2008.5|2008|2009|2008|2008.5|2008|5167
1614167110000|2021-02-24 11:45:10|2009|2008.5|2009|2008.5|2009|2008.5|2009|2008|288
1614167120000|2021-02-24 11:45:20|2009.5|2009|2010|2009.5|2010|2009.5|2009.5|2008.5|284
1614167130000|2021-02-24 11:45:30|2010.5||2010.5||2010.5||2010.5||0
1614167140000|2021-02-24 11:45:40|2010|2010|2011|2010|2011|2010|2010|2010|22
1614167150000|2021-02-24 11:45:50|2011.5|2010.5|2011|2010.5|2012|2011|2011|2010.5|787
1614167160000|2021-02-24 11:46:00|||||||||1
1614167190000|2021-02-24 11:46:30|2011.5|2011|2011.5|2011|2011.5|2011|2011|2011|1062
1614167200000|2021-02-24 11:46:40|2011|2010.5|2011.5|2011|2011.5|2011|2011|2010.5|573
1614167210000|2021-02-24 11:46:50||2010.5||2011||2011||2010.5|513
1614167220000|2021-02-24 11:47:00||2010.5||2010.5||2010.5||2010.5|0
1614167230000|2021-02-24 11:47:10|2011|2011|2011.5|2011|2011.5|2011|2011|2011|1990
1614167260000|2021-02-24 11:47:40|2012|2011.5|2012|2011.5|2012|2011.5|2012|2011|494
1614167270000|2021-02-24 11:47:50|2012.5|2012|2012.5|2012|2012.5|2012|2012.5|2012|210
1614167290000|2021-02-24 11:48:10|||||||||24
1614167300000|2021-02-24 11:48:20|2013|2012.5|2013.5|2012.5|2013.5|2012.5|2013|2012.5|125
1614167310000|2021-02-24 11:48:30|2014|2013|2014|2013|2014|2013|2014|2013|0
1614167320000|2021-02-24 11:48:40||2013.5||2013.5||2013.5||2013.5|0
1614167330000|2021-02-24 11:48:50|2014.5|2014|2014|2013.5|2015|2014.5|2014|2013|1141
1614167340000|2021-02-24 11:49:00|2014.5|2014|2015.5|2014.5|2016|2015|2014.5|2014|471
1614167350000|2021-02-24 11:49:10|||||||||12
1614167360000|2021-02-24 11:49:20|2016|2015|2015.5|2015|2016|2015|2015.5|2015|0
1614167370000|2021-02-24 11:49:30|2015|2014.5|2015|2014.5|2015|2014.5|2015|2014.5|26
1614167380000|2021-02-24 11:49:40|2014.5|2014|2014|2013.5|2014.5|2014|2014|2013.5|872
1614167390000|2021-02-24 11:49:50|2014.5|2014|2015.5|2014.5|2016|2015|2014.5|2014|298
1614167400000|2021-02-24 11:50:00|2016|2015|2016|2015|2016|2015|2016|2015|0
1614167410000|2021-02-24 11:50:10|2016.5|2015.5|2016.5|2016|2017|2016|2016|2015.5|396
1614167440000|2021-02-24 11:50:40|2016|2015.5|2016|2015.5|2016|2016|2016|2015.5|134
1614167450000|2021-02-24 11:50:50|2016.5|2016|2016.5|2015.5|2016.5|2016|2016|2015.5|564
1614167490000|2021-02-24 11:51:30|2017|2016|2016|2015.5|2017|2016|2016|2015.5|576
1614167500000|2021-02-24 11:51:40|2015.5|2015|2015.5|2014.5|2015.5|2015|2015.5|2014.5|688
1614167530000|2021-02-24 11:52:10|2015||2015||2015||2015||8
1614167540000|2021-02-24 11:52:20|2015.5|2015|2015.5|2015|2016|2015|2015.5|2014.5|533
1614167580000|2021-02-24 11:53:00|2016|2015.5|2016|2015.5|2016|2015.5|2016|2015.5|245
1614167590000|2021-02-24 11:53:10|2015.5|2015|2016|2015.5|2016|2015.5|2015.5|2015|3480
1614167600000|2021-02-24 11:53:20|||||||||684
1614167610000|2021-02-24 11:53:30|2016.5|2016|2016.5|2016|2016.5|2016|2016.5|2016|653
1614167630000|2021-02-24 11:53:50|2016|2015.5|2016|2015.5|2016.5|2015.5|2016|2015.5|1306
1614167660000|2021-02-24 11:54:20|2018|2016|2017.5|2017|2018|2017|2016.5|2016|5331
1614167680000|2021-02-24 11:54:40|2017|2016.5|2017.5|2016.5|2017.5|2016.5|2017|2016|168
1614167690000|2021-02-24 11:54:50||2017||2017||2017||2017|265
1614167700000|2021-02-24 11:55:00|2018||2017.5||2018||2017.5||596
1614167710000|2021-02-24 11:55:10||2016.5||2016.5||2016.5||2016.5|1020
1614167720000|2021-02-24 11:55:20||2017||2017||2017||2017|0
1614167730000|2021-02-24 11:55:30|2018|2017.5|2017.5|2017|2018|2017.5|2017.5|2017|811
1614167770000|2021-02-24 11:56:10|2017|2016.5|2017.5|2016.5|2017.5|2017|2017|2016|460
1614167780000|2021-02-24 11:56:20|2018|2017|2018.5|2018|2019|2018|2017.5|2017|1485
1614167790000|2021-02-24 11:56:30|2019|2018.5|2019|2018.5|2019.5|2018.5|2019|2018.5|433
1614167800000|2021-02-24 11:56:40|2019.5|2019|2019.5|2019|2019.5|2019|2019|2018.5|852
1614167810000|2021-02-24 11:56:50|2019|2018.5|2018.5|2018|2019.5|2018.5|2018.5|2017.5|1758
1614167820000|2021-02-24 11:57:00||2017.5||2017.5||2017.5||2017.5|0
1614167830000|2021-02-24 11:57:10|2019|2018|2019|2018.5|2019.5|2018.5|2019|2018|81
1614167850000|2021-02-24 11:57:30|2019.5|2019|2019.5|2019|2019.5|2019|2019.5|2019|1131
1614167870000|2021-02-24 11:57:50|2019|2018.5|2019.5|2018.5|2019.5|2019|2019|2018.5|186
1614167880000|2021-02-24 11:58:00|2019||2019||2019||2019||0
1614167890000|2021-02-24 11:58:10|2018.5|2018|2018|2017.5|2018.5|2018|2018|2017|386
1614167900000|2021-02-24 11:58:20|2018.5|2017|2019|2018|2019|2018.5|2018|2017|739
1614167910000|2021-02-24 11:58:30|2018.5|2018.5|2019|2018.5|2019|2018.5|2018.5|2018.5|301
1614167930000|2021-02-24 11:58:50|2019.5|2019|2018.5|2017.5|2020|2019|2018|2017|732
1614167970000|2021-02-24 11:59:30|2018||2018||2018||2018||0
1614167980000|2021-02-24 11:59:40|2017.5|2017|2017.5|2016.5|2017.5|2017|2017|2016|342
1614167990000|2021-02-24 11:59:50|2018|2017|2018.5|2017.5|2018.5|2018|2018|2017|436
1614168000000|2021-02-24 12:00:00|2018|2017|2017.5|2016.5|2018|2017|2017.5|2016.5|300
1614168010000|2021-02-24 12:00:10||2017||2017||2017||2016.5|0
1614168020000|2021-02-24 12:00:20|2017|2016.5|2017|2016.5|2017|2016.5|2017|2016.5|185
1614168030000|2021-02-24 12:00:30|2017.5||2017.5||2017.5||2017.5||0
1614168040000|2021-02-24 12:00:40|2017|2017|2017.5|2017|2017.5|2017|2017|2016.5|300
1614168050000|2021-02-24 12:00:50||2016.5||2016.5||2016.5||2016.5|0
1614168060000|2021-02-24 12:01:00||2017||2017||2017||2017|0
1614168070000|2021-02-24 12:01:10|2018|2017.5|2018.5|2018|2018.5|2018|2018|2017.5|125
1614168080000|2021-02-24 12:01:20|2019|2018.5|2020|2019|2020|2019|2019|2018|1026
1614168090000|2021-02-24 12:01:30||2019.5||2019.5||2019.5||2019.5|0
1614168110000|2021-02-24 12:01:50|2020.5||2020.5||2020.5||2020.5||501
1614168120000|2021-02-24 12:02:00|2021|2020|2020.5|2019.5|2021|2020|2020|2019.5|886
1614168140000|2021-02-24 12:02:20|2021|2020|2022.5|2021.5|2022.5|2021.5|2020.5|2020|254
1614168150000|2021-02-24 12:02:30|2022|2021|2022.5|2021.5|2022.5|2021.5|2021.5|2020.5|454
1614168160000|2021-02-24 12:02:40|2022|2021|2022|2021.5|2022|2021.5|2022|2021|0
1614168170000|2021-02-24 12:02:50|2021.5|2021|2022|2021|2022|2021.5|2021.5|2021|101
1614168180000|2021-02-24 12:03:00||2021.5||2021.5||2021.5||2021|50
1614168190000|2021-02-24 12:03:10|2022.5|2022|2023.5|2022.5|2023.5|2022.5|2022.5|2022|4035
1614168200000|2021-02-24 12:03:20|2023|2022|2022.5|2022|2023|2022.5|2022.5|2022|1293
1614168210000|2021-02-24 12:03:30|2023|2022.5|2023.5|2022.5|2023.5|2022.5|2022.5|2022|1119
1614168220000|2021-02-24 12:03:40|2024|2023|2024.5|2024|2025|2024|2024|2023|1276
1614168230000|2021-02-24 12:03:50|2024|2023.5|2024|2023.5|2024|2023.5|2024|2023|432
1614168240000|2021-02-24 12:04:00|2024.5||2024.5||2024.5||2024.5||0
1614168250000|2021-02-24 12:04:10|2024|2023|2024|2023|2024.5|2023|2023.5|2023|444
1614168260000|2021-02-24 12:04:20|2024.5|2023.5|2024.5|2024|2024.5|2024|2024|2023.5|2946
1614168280000|2021-02-24 12:04:40|2024|2023.5|2024.5|2024|2024.5|2024|2024|2023.5|178
1614168300000|2021-02-24 12:05:00|2024|2023.5|2024|2023.5|2024.5|2024|2024|2023.5|525
1614168310000|2021-02-24 12:05:10|2023.5|2023|2024.5|2024|2024.5|2024|2023.5|2023|887
1614168320000|2021-02-24 12:05:20|2025|2024.5|2024.5|2024|2025|2024.5|2024.5|2024|1903
1614168330000|2021-02-24 12:05:30|||||||||150
1614168340000|2021-02-24 12:05:40||2023.5||2023.5||2023.5||2023.5|426
1614168350000|2021-02-24 12:05:50|2025|2024|2024.5|2023.5|2025|2024|2024.5|2023.5|614
1614168360000|2021-02-24 12:06:00|2024|2023|2024.5|2023.5|2024.5|2023.5|2024|2023|1968
1614168370000|2021-02-24 12:06:10|2025|2024|2024|2023|2025|2024.5|2024|2023|2323
1614168380000|2021-02-24 12:06:20||2023.5||2023.5||2023.5||2023|490
1614168390000|2021-02-24 12:06:30||2023||2023.5||2023.5||2023|168
1614168400000|2021-02-24 12:06:40||2023||2023||2023||2023|365
1614168410000|2021-02-24 12:06:50|2023.5|2023.5|2024|2023|2024|2023.5|2023.5|2023|956
1614168440000|2021-02-24 12:07:20|2023.5|2022.5|2022|2021|2023.5|2022.5|2022|2021|39441
1614168450000|2021-02-24 12:07:30|2021.5|2020.5|2021.5|2020.5|2021.5|2021|2021|2020|1396
1614168460000|2021-02-24 12:07:40|2022|2021|2023|2022|2023|2022.5|2022|2021|2636
1614168470000|2021-02-24 12:07:50|2022.5|2021.5|2023|2022|2023|2022|2022.5|2021.5|0
1614168510000|2021-02-24 12:08:30|2022.5||2022.5||2022.5||2022.5||0
1614168520000|2021-02-24 12:08:40|2022|2021.5|2022.5|2021.5|2022.5|2021.5|2022|2021|1305
1614168530000|2021-02-24 12:08:50|2023|2022|2022.5|2022|2023|2022|2022.5|2022|305
1614168540000|2021-02-24 12:09:00|2023|2022.5|2023.5|2022.5|2023.5|2023|2023|2022.5|1370
1614168550000|2021-02-24 12:09:10|2024|2023|2024|2023|2024|2023|2024|2023|50
1614168560000|2021-02-24 12:09:20|2023.5|2022.5|2023|2022.5|2023.5|2023|2023|2022.5|177
1614168570000|2021-02-24 12:09:30|2023.5|2023|2024|2023.5|2024|2023.5|2023|2023|310
1614168580000|2021-02-24 12:09:40||2023||2023||2023||2023|67
1614168600000|2021-02-24 12:10:00|2024.5|2023.5|2024|2023.5|2024.5|2023.5|2024|2023.5|243
1614168610000|2021-02-24 12:10:10|2024.5||2024.5||2024.5||2024.5||256
1614168620000|2021-02-24 12:10:20|2025|2024|2024.5|2024|2025|2024|2024.5|2024|50
1614168630000|2021-02-24 12:10:30|2025||2025||2025||2024.5||0
1614168660000|2021-02-24 12:11:00|||||||||15
1614168680000|2021-02-24 12:11:20|2024.5|2023.5|2024.5|2023.5|2024.5|2023.5|2024|2023.5|477
1614168700000|2021-02-24 12:11:40|2024||2024||2024||2024||0
1614168710000|2021-02-24 12:11:50|2024.5|2024|2024.5|2023.5|2025|2024|2024.5|2023.5|1494
1614168720000|2021-02-24 12:12:00|2024||2024||2024||2024||0
1614168730000|2021-02-24 12:12:10|2024.5||2024.5||2024.5||2024.5||0
1614168740000|2021-02-24 12:12:20|2024|2023|2024|2023|2024.5|2023.5|2024|2023|548
1614168750000|2021-02-24 12:12:30|2024.5|2023.5|2024.5|2023.5|2024.5|2023.5|2024.5|2023.5|467
1614168780000|2021-02-24 12:13:00|2024||2024.5||2024.5||2024||367
1614168810000|2021-02-24 12:13:30|2024|2023|2022|2021|2024|2023|2022|2021|774
1614168820000|2021-02-24 12:13:40|2021.5|2020.5|2021.5|2020.5|2021.5|2020.5|2021.5|2020.5|0
1614168830000|2021-02-24 12:13:50||2021||2021||2021||2021|769
1614168850000|2021-02-24 12:14:10|2022.5|2021.5|2020.5|2020|2022.5|2022|2020.5|2020|3059
1614168860000|2021-02-24 12:14:20|2020|2019.5|2019|2018|2020|2019.5|2019|2018|2643
1614168870000|2021-02-24 12:14:30|2019.5|2018.5|2019.5|2018.5|2019.5|2019|2019|2018.5|991
1614168880000|2021-02-24 12:14:40|2020|2019|2019|2018.5|2020|2019|2019|2018.5|527
1614168890000|2021-02-24 12:14:50|2019.5||2019||2019.5||2019||0
1614168900000|2021-02-24 12:15:00|2019.5|2019|2020|2019.5|2020|2019.5|2019.5|2019|260
1614168920000|2021-02-24 12:15:20|2019.5|2019|2020|2019|2020|2019|2019.5|2019|174
1614168930000|2021-02-24 12:15:30||2019.5||2019||2019.5||2019|967
1614168940000|2021-02-24 12:15:40|2019.5|2018.5|2019|2018|2019.5|2018.5|2019|2018|532
1614168960000|2021-02-24 12:16:00|2018.5|2017.5|2018.5|2018|2018.5|2018|2018|2017|544
1614168970000|2021-02-24 12:16:10|2019|2018.5|2019.5|2018.5|2019.5|2018.5|2018.5|2018|639
1614168980000|2021-02-24 12:16:20|2020|2019|2020|2019.5|2020.5|2019.5|2020|2019|1714
1614168990000|2021-02-24 12:16:30||2019||2019||2019||2019|174
1614169040000|2021-02-24 12:17:20|2019.5|2018.5|2018.5|2018|2019.5|2018.5|2018.5|2018|45
1614169050000|2021-02-24 12:17:30|2019|2018.5|2020|2019|2020|2019|2018.5|2018|291
1614169060000|2021-02-24 12:17:40|2019.5||2019.5||2020||2019.5||4
1614169070000|2021-02-24 12:17:50|2020|2019.5|2020.5|2019.5|2020.5|2019.5|2020|2019.5|134
1614169080000|2021-02-24 12:18:00|2021|2020|2021|2020|2021.5|2020.5|2020.5|2020|312
1614169090000|2021-02-24 12:18:10|2020.5|2019.5|2020.5|2019.5|2020.5|2019.5|2020|2019.5|35
1614169140000|2021-02-24 12:19:00|2021|2020|2021|2020|2021|2020|2021|2020|239
1614169160000|2021-02-24 12:19:20||2020.5||2020.5||2020.5||2020.5|0
1614169190000|2021-02-24 12:19:50|2020.5|2020|2021|2020|2021|2020|2020.5|2020|287
1614169200000|2021-02-24 12:20:00|2021.5|2020.5|2021.5|2020.5|2021.5|2020.5|2021.5|2020.5|129
1614169240000|2021-02-24 12:20:40|2021|2020|2021|2020|2021|2020.5|2020.5|2020|633
1614169250000|2021-02-24 12:20:50|2021.5|2020.5|2021|2020.5|2021.5|2020.5|2021|2020|0
1614169260000|2021-02-24 12:21:00|2021.5|2020|2021.5|2020.5|2021.5|2020.5|2021|2020|140
1614169270000|2021-02-24 12:21:10|2021||2021.5||2021.5||2021||0
1614169280000|2021-02-24 12:21:20|||||||||50
1614169290000|2021-02-24 12:21:30||2021||2021||2021||2020.5|0
1614169300000|2021-02-24 12:21:40|2021|2020.5|2021.5|2020.5|2021.5|2020.5|2021|2020.5|261
1614169310000|2021-02-24 12:21:50|2022|2021|2023|2022|2023|2022|2021.5|2021|1150
1614169320000|2021-02-24 12:22:00|||||||||235
1614169350000|2021-02-24 12:22:30|2022.5|2022.5|2022.5|2022|2022.5|2022.5|2022.5|2022|172
1614169370000|2021-02-24 12:22:50|2022|2021.5|2022|2021.5|2022.5|2022|2022|2021.5|1140
1614169390000|2021-02-24 12:23:10|2021.5|2021|2021.5|2021|2022|2021|2021.5|2021|755
1614169400000|2021-02-24 12:23:20|2022||2022||2022||2022||0
1614169430000|2021-02-24 12:23:50|2021.5|2020.5|2021.5|2020.5|2021.5|2021|2021.5|2020.5|2303
1614169450000|2021-02-24 12:24:10|2022|2021|2021.5|2020.5|2022|2021|2021.5|2020.5|0
1614169460000|2021-02-24 12:24:20|2022|2021|2021.5|2020.5|2022|2021|2021.5|2020.5|0
1614169470000|2021-02-24 12:24:30|2022|2021|2022|2021|2022|2021|2022|2021|0
1614169500000|2021-02-24 12:25:00|2021.5|2020.5|2021.5|2020.5|2021.5|2020.5|2021.5|2020.5|517
1614169510000|2021-02-24 12:25:10|||||||||43
1614169530000|2021-02-24 12:25:30|||||||||200
1614169540000|2021-02-24 12:25:40|2021|2018|2019.5|2018.5|2021|2019|2019|2018|17855
1614169550000|2021-02-24 12:25:50|2019|2018|2018.5|2017.5|2019|2018|2018|2017.5|3088
1614169560000|2021-02-24 12:26:00|2019|2018|2018.5|2017.5|2019|2018|2018.5|2017.5|747
1614169620000|2021-02-24 12:27:00|2018|2018|2018.5|2017.5|2018.5|2018|2018|2017.5|832
1614169630000|2021-02-24 12:27:10|2019|2018|2019.5|2018.5|2019.5|2018.5|2018.5|2018|890
1614169640000|2021-02-24 12:27:20|2020|2019|2020|2019|2020|2019.5|2020|2019|624
1614169650000|2021-02-24 12:27:30|||||||||150
1614169660000|2021-02-24 12:27:40||2019.5||2019.5||2019.5||2019.5|1000
1614169670000|2021-02-24 12:27:50|2020.5|2020|2021|2020|2021|2020.5|2020.5|2020|911
1614169680000|2021-02-24 12:28:00|2020.5|2019.5|2020|2019.5|2020.5|2019.5|2020|2019.5|234
1614169690000|2021-02-24 12:28:10|2020.5|2019|2019|2018|2020.5|2019|2018.5|2017.5|1115
1614169700000|2021-02-24 12:28:20|2018.5|2017.5|2018.5|2017.5|2018.5|2017.5|2018.5|2017.5|0
1614169710000|2021-02-24 12:28:30||2018||2018||2018||2018|0
1614169720000|2021-02-24 12:28:40|2018|2017.5|2018|2017.5|2018.5|2017.5|2018|2017.5|25
1614169730000|2021-02-24 12:28:50|2018.5|2018|2018.5|2018|2019|2018|2018|2017.5|511
1614169740000|2021-02-24 12:29:00|2018|2017.5|2018|2017|2018|2017.5|2017.5|2017|365
1614169760000|2021-02-24 12:29:20|2018.5|2017.5|2018|2017.5|2019|2018|2018|2017.5|291
1614169770000|2021-02-24 12:29:30|2018.5||2018.5||2018.5||2018.5||0
1614169780000|2021-02-24 12:29:40|2019|2018.5|2019.5|2018.5|2019.5|2018.5|2018.5|2018.5|417
1614169820000|2021-02-24 12:30:20|||||||||150
1614169840000|2021-02-24 12:30:40|||||||||20
1614169850000|2021-02-24 12:30:50|2019|2018|2019|2018|2019|2018|2018.5|2017.5|2302
1614169860000|2021-02-24 12:31:00|2018.5|2017.5|2019|2018|2019|2018|2018.5|2017.5|777
1614169880000|2021-02-24 12:31:20|||||||||200
1614169890000|2021-02-24 12:31:30|2019.5|2018.5|2019.5|2018.5|2019.5|2019|2019.5|2018.5|795
1614169900000|2021-02-24 12:31:40|2019|2018|2019|2018|2019|2018|2019|2018|0
1614169910000|2021-02-24 12:31:50|2018.5|2017.5|2019|2018|2019|2018|2018.5|2017.5|0
1614169930000|2021-02-24 12:32:10|||||||||13
1614169940000|2021-02-24 12:32:20|2019.5|2018.5|2019.5|2018.5|2019.5|2019|2019.5|2018.5|2048
1614169950000|2021-02-24 12:32:30|2020|2019|2020|2019|2020|2019|2020|2019|0
1614169960000|2021-02-24 12:32:40|2019.5|2018.5|2019.5|2018.5|2019.5|2018.5|2019|2018|748
1614169970000|2021-02-24 12:32:50|2019|2018|2018.5|2017.5|2019|2018|2018|2017.5|164
1614169980000|2021-02-24 12:33:00|2018|2017|2018|2017|2018|2017|2018|2017|0
1614169990000|2021-02-24 12:33:10|2018.5|2017.5|2018|2017|2018.5|2017.5|2018|2017|0
1614170010000|2021-02-24 12:33:30|2018.5|2017.5|2018.5|2017.5|2018.5|2017.5|2018.5|2017.5|0
1614170020000|2021-02-24 12:33:40|2018|2017|2017|2016|2018|2017|2017|2016|726
1614170030000|2021-02-24 12:33:50|2017.5|2016.5|2017.5|2016.5|2017.5|2016.5|2017.5|2016.5|0
1614170060000|2021-02-24 12:34:20|2017||2017.5||2017.5||2017||0
1614170090000|2021-02-24 12:34:50|2018.5|2017|2017.5|2017|2018.5|2018|2017.5|2017|3705
1614170100000|2021-02-24 12:35:00|2018||2018||2018||2018||114
1614170110000|2021-02-24 12:35:10|2018.5|2017.5|2018.5|2017.5|2018.5|2017.5|2017.5|2017|250
1614170120000|2021-02-24 12:35:20|2019|2018|2019|2018|2019|2018|2019|2018|0
1614170130000|2021-02-24 12:35:30|2018.5||2018.5||2018.5||2018.5||932
1614170140000|2021-02-24 12:35:40|2019||2019||2019||2019||0
1614170150000|2021-02-24 12:35:50|2018.5|2017.5|2019|2018|2019|2018|2018.5|2017.5|0
1614170160000|2021-02-24 12:36:00|2018.5|2017.5|2018|2017|2018.5|2017.5|2018|2017|36
1614170170000|2021-02-24 12:36:10|2017.5|2016.5|2017|2016|2017.5|2016.5|2017|2016|88
1614170180000|2021-02-24 12:36:20|2018|2017|2018|2017|2018|2017|2018|2017|1528
1614170210000|2021-02-24 12:36:50|2017.5|2016.5|2018.5|2017.5|2018.5|2017.5|2017.5|2016.5|1354
1614170230000|2021-02-24 12:37:10|2018|2017|2017|2016|2018|2017|2017|2016|958
1614170260000|2021-02-24 12:37:40||2015.5||2016||2016||2015.5|0
1614170290000|2021-02-24 12:38:10|2017.5|2016.5|2017|2016.5|2018|2017|2017|2016.5|899
1614170300000|2021-02-24 12:38:20|2016.5|2016|2017|2016|2017|2016.5|2016.5|2016|1001
1614170320000|2021-02-24 12:38:40|2017.5|2017|2018|2017|2018|2017|2017.5|2017|1270
1614170330000|2021-02-24 12:38:50|2017.5|2017.5|2017|2016.5|2018|2017.5|2017|2016.5|1462
1614170340000|2021-02-24 12:39:00|2017.5|2016|2017|2016.5|2018|2017|2017|2016|2577
1614170350000|2021-02-24 12:39:10|2017.5|2016|2017|2016|2017.5|2016|2017|2016|0
1614170360000|2021-02-24 12:39:20|2016.5||2017||2017||2016.5||0
1614170400000|2021-02-24 12:40:00|2017.5|2016.5|2017|2016.5|2017.5|2016.5|2017|2016.5|0
1614170420000|2021-02-24 12:40:20|2017.5||2017||2017.5||2017||0
1614170450000|2021-02-24 12:40:50|2017.5|2017|2017.5|2017|2018|2017|2017.5|2017|314
1614170460000|2021-02-24 12:41:00|2018|2017.5|2019|2018|2019|2018|2018|2017.5|34999
1614170470000|2021-02-24 12:41:10|2018.5|2017.5|2018.5|2017.5|2018.5|2018|2018|2017.5|1541
1614170490000|2021-02-24 12:41:30|||||||||1
1614170500000|2021-02-24 12:41:40|2018|2017|2018|2017|2018|2017|2018|2017|1268
1614170510000|2021-02-24 12:41:50|2018.5|2017.5|2018|2017|2018.5|2017.5|2018|2017|9
1614170520000|2021-02-24 12:42:00|2018.5|2017.5|2017.5|2017|2018.5|2017.5|2017.5|2017|0
1614170530000|2021-02-24 12:42:10|2017|2016.5|2017|2016|2017.5|2016.5|2016.5|2016|1174
1614170550000|2021-02-24 12:42:30|2016.5|2016.5|2017|2016.5|2017|2016.5|2016.5|2016.5|168
1614170560000|2021-02-24 12:42:40|2016.5|2016|2017|2016|2017|2016|2016.5|2016|158
1614170570000|2021-02-24 12:42:50|2016.5||2017||2017||2016.5||318
1614170580000|2021-02-24 12:43:00|||||||||91
1614170590000|2021-02-24 12:43:10|2017.5|2016.5|2017.5|2016.5|2017.5|2016.5|2017.5|2016.5|1438
1614170610000|2021-02-24 12:43:30|2017|2016|2017|2016.5|2017|2016.5|2017|2016|644
1614170620000|2021-02-24 12:43:40|2017.5|2017|2019|2018|2019|2018|2017.5|2017|232
1614170640000|2021-02-24 12:44:00|2019.5|2018.5|2019.5|2019|2019.5|2019|2019.5|2018.5|0
1614170650000|2021-02-24 12:44:10||2018.5||2018.5||2018.5||2018.5|0
1614170660000|2021-02-24 12:44:20|2019|2018|2019|2018|2019|2018|2019|2018|979
1614170670000|2021-02-24 12:44:30|2018.5|2017.5|2018|2017|2019|2017.5|2018|2017|98
1614170680000|2021-02-24 12:44:40|2017.5|2016.5|2017.5|2016.5|2017.5|2016.5|2017.5|2016.5|0
1614170690000|2021-02-24 12:44:50|2018|2017|2018|2017|2018|2017|2018|2017|0
1614170710000|2021-02-24 12:45:10|2018.5|2017.5|2019.5|2018.5|2019.5|2018.5|2018.5|2017.5|610
1614170720000|2021-02-24 12:45:20|2019|2019|2019|2018.5|2019|2019|2019|2018|1037
1614170730000|2021-02-24 12:45:30|2019.5|2018|2019|2018|2019.5|2018|2018.5|2017.5|0
1614170740000|2021-02-24 12:45:40|2019.5|2018.5|2019.5|2018.5|2019.5|2018.5|2019.5|2018.5|0
1614170750000|2021-02-24 12:45:50|2019|2018|2019|2018|2019|2018|2018.5|2017.5|0
1614170790000|2021-02-24 12:46:30|2018.5|2017.5|2018.5|2017.5|2018.5|2017.5|2018.5|2017.5|0
1614170800000|2021-02-24 12:46:40|2018|2017|2018|2017|2018|2017|2018|2017|968
1614170820000|2021-02-24 12:47:00|2018.5|2017.5|2018|2017.5|2018.5|2017.5|2018|2017|1199
1614170830000|2021-02-24 12:47:10|2018.5||2018.5||2018.5||2018.5||90
1614170840000|2021-02-24 12:47:20|2019|2018|2020|2019|2020|2019|2019|2018|0
1614170850000|2021-02-24 12:47:30|2020.5|2019.5|2021|2020|2021|2020|2020|2019|1131
1614170860000|2021-02-24 12:47:40||2020.5||2020.5||2020.5||2020.5|0
1614170890000|2021-02-24 12:48:10||2020||2020||2020.5||2020|1547
1614170910000|2021-02-24 12:48:30|2020.5|2019.5|2020.5|2019.5|2020.5|2019.5|2020.5|2019.5|816
1614170930000|2021-02-24 12:48:50|2020|2019|2020|2019|2020|2019|2020|2019|0
1614170940000|2021-02-24 12:49:00|2020.5|2019.5|2020.5|2019.5|2020.5|2019.5|2020.5|2019.5|0
1614170950000|2021-02-24 12:49:10|2020|2019|2020|2019|2020|2019|2020|2019|0
1614170960000|2021-02-24 12:49:20|2020.5|2019.5|2020.5|2019.5|2020.5|2019.5|2020.5|2019.5|810
1614171000000|2021-02-24 12:50:00|2020|2020|2022|2021|2022|2021|2020|2020|2894
1614171020000|2021-02-24 12:50:20|2021.5|2021.5|2022|2021.5|2022|2021.5|2021.5|2021|419
1614171030000|2021-02-24 12:50:30|2022.5|2021|2022.5|2021.5|2022.5|2021.5|2022.5|2021|13
1614171040000|2021-02-24 12:50:40|2022|2021|2023.5|2022.5|2023.5|2022.5|2022|2021|4560
1614171050000|2021-02-24 12:50:50|2023|2022|2022|2021|2023|2022|2022|2021|1067
1614171060000|2021-02-24 12:51:00|2021.5|2020.5|2021|2020|2021.5|2020.5|2021|2020|3088
1614171070000|2021-02-24 12:51:10|2021.5|2020.5|2021.5|2020.5|2021.5|2021|2021.5|2020.5|125
1614171080000|2021-02-24 12:51:20|2021|2020|2021|2020|2021.5|2021|2021|2020|1274
1614171090000|2021-02-24 12:51:30|2021.5|2020.5|2021.5|2020.5|2021.5|2020.5|2021.5|2020.5|0
1614171100000|2021-02-24 12:51:40|2021|2020|2021|2020|2021|2020|2021|2020|0
1614171110000|2021-02-24 12:51:50|2021.5|2020.5|2021.5|2020.5|2021.5|2020.5|2021.5|2020.5|730
1614171140000|2021-02-24 12:52:20|2022|2021|2021.5|2021|2022|2021|2021.5|2021|410
1614171160000|2021-02-24 12:52:40|2021|2020.5|2021|2020.5|2021.5|2020.5|2021|2020|808
1614171180000|2021-02-24 12:53:00|2021.5||2021.5||2021.5||2021.5||104
1614171200000|2021-02-24 12:53:20|2021|2020|2021.5|2020.5|2021.5|2020.5|2021|2020|1006
1614171230000|2021-02-24 12:53:50|2022|2021|2022|2021.5|2022.5|2021.5|2021.5|2021|1464
1614171240000|2021-02-24 12:54:00|2021.5|2021|2022|2021|2022|2021|2021.5|2020.5|112
1614171250000|2021-02-24 12:54:10|2021.5|2020.5|2021.5|2020.5|2022|2021|2021.5|2020.5|719
1614171260000|2021-02-24 12:54:20||2021||2020.5||2021||2020.5|0
1614171310000|2021-02-24 12:55:10|2022|2021|2022|2021|2022|2021|2022|2021|174
1614171330000|2021-02-24 12:55:30|2022.5|2021.5|2022.5|2021.5|2022.5|2022|2022|2021.5|2303
1614171340000|2021-02-24 12:55:40|2023|2022|2023.5|2022.5|2023.5|2022.5|2022.5|2022|2119
1614171350000|2021-02-24 12:55:50|2023|2022|2023|2022|2023.5|2022.5|2023|2022|8
1614171360000|2021-02-24 12:56:00|2023.5|2022.5|2023.5|2022.5|2024|2023|2023.5|2022|705
1614171370000|2021-02-24 12:56:10|2023|2022|2023|2022|2023|2022|2023|2022|0
1614171380000|2021-02-24 12:56:20|2023.5|2022.5|2023|2022.5|2023.5|2022.5|2023|2022.5|825
1614171400000|2021-02-24 12:56:40|2023.5|2022|2022.5|2021.5|2023.5|2022|2022|2021|1337
1614171420000|2021-02-24 12:57:00|2021.5|2021|2022.5|2021.5|2023|2022|2021.5|2020.5|3339
1614171430000|2021-02-24 12:57:10|2022|2021|2022|2021|2022|2021|2022|2021|0
1614171440000|2021-02-24 12:57:20|2022.5|2021.5|2023|2022|2023|2022|2022.5|2021.5|114
1614171450000|2021-02-24 12:57:30|2022.5|2021.5|2022.5|2021.5|2022.5|2021.5|2022|2021.5|0
1614171460000|2021-02-24 12:57:40|2022|2021|2022|2021|2022|2021|2022|2021|0
1614171470000|2021-02-24 12:57:50|2021.5|2020.5|2021|2020|2021.5|2020.5|2020.5|2020|374
1614171480000|2021-02-24 12:58:00|2020.5|2019.5|2020.5|2019.5|2020.5|2019.5|2020|2019|0
1614171490000|2021-02-24 12:58:10|2020|2019|2020.5|2019.5|2020.5|2019.5|2020|2019|0
1614171510000|2021-02-24 12:58:30|2020|2019|2019|2018|2020|2019|2019|2018|0
1614171520000|2021-02-24 12:58:40|2018.5|2017.5|2019|2018|2019|2018.5|2018.5|2017.5|935
1614171530000|2021-02-24 12:58:50|2018.5|2017.5|2017.5|2016.5|2018.5|2017.5|2016.5|2016|14992
1614171540000|2021-02-24 12:59:00|2017||2017.5||2017.5||2017||301
1614171560000|2021-02-24 12:59:20|2017||2017.5||2017.5||2017||164
1614171580000|2021-02-24 12:59:40|2017|2017|2016|2015.5|2017|2017|2016|2015.5|1201
1614171590000|2021-02-24 12:59:50|2015.5|2015|2016|2015.5|2016.5|2015.5|2015|2014.5|2228
1614171600000|2021-02-24 13:00:00||2015||2015||2015||2015|0
1614171610000|2021-02-24 13:00:10|2016.5|2015.5|2017.5|2016.5|2017.5|2017|2016.5|2015.5|2672
1614171620000|2021-02-24 13:00:20|2018|2017|2018|2017|2018|2017|2017.5|2016.5|0
1614171640000|2021-02-24 13:00:40|2018.5|2017.5|2019|2018|2019|2018|2018.5|2017.5|0
1614171650000|2021-02-24 13:00:50|2018.5|2017.5|2018.5|2017.5|2018.5|2017.5|2018|2017|0
1614171660000|2021-02-24 13:01:00|2019|2018|2019.5|2018.5|2019.5|2018.5|2019|2018|130
1614171670000|2021-02-24 13:01:10|2020|2019|2019.5|2018.5|2020|2019|2019.5|2018.5|698
1614171680000|2021-02-24 13:01:20|2019|2018|2018|2017|2019|2018|2018|2017|374
1614171690000|2021-02-24 13:01:30|2018.5|2017.5|2018|2017.5|2018.5|2017.5|2017.5|2017|50
1614171700000|2021-02-24 13:01:40|2017.5|2017|2018|2017|2018.5|2017.5|2017.5|2017|100
1614171710000|2021-02-24 13:01:50|2018.5|2017.5|2018.5|2017.5|2018.5|2017.5|2018.5|2017.5|0
1614171720000|2021-02-24 13:02:00|2018|2017|2018|2017|2018|2017|2018|2017|0
1614171730000|2021-02-24 13:02:10|2017.5|2016.5|2018|2017|2018|2017|2017|2016.5|354
1614171740000|2021-02-24 13:02:20|||||||||49
1614171750000|2021-02-24 13:02:30|2017|2016.5|2018|2017|2018|2017|2017|2016.5|970
1614171760000|2021-02-24 13:02:40|2017.5||2017.5||2017.5||2017.5||0
1614171780000|2021-02-24 13:03:00|2018||2018||2018||2018||8
1614171790000|2021-02-24 13:03:10||2017.5||2017.5||2017.5||2017|495
1614171810000|2021-02-24 13:03:30|2017|2017|2017.5|2017|2017.5|2017|2017|2016|258
1614171820000|2021-02-24 13:03:40|2017|2016.5|2017|2016|2017|2016.5|2017|2016|1
1614171840000|2021-02-24 13:04:00|2016.5|2015.5|2016|2015|2016.5|2015.5|2015.5|2015|579
1614171860000|2021-02-24 13:04:20|2016.5|2015.5|2016|2015|2016.5|2015.5|2015.5|2015|425
1614171870000|2021-02-24 13:04:30|2015.5|2014.5|2015|2014.5|2015.5|2014.5|2015|2014.5|678
1614171880000|2021-02-24 13:04:40|2014.5|2014|2014|2013|2014.5|2014|2014|2013|1005
1614171890000|2021-02-24 13:04:50|2013.5|2012.5|2013.5|2012.5|2013.5|2012.5|2013.5|2012.5|0
1614171900000|2021-02-24 13:05:00|2014|2013|2013|2012|2014.5|2013.5|2013|2012|1201
1614171910000|2021-02-24 13:05:10|2012.5|2011.5|2013.5|2012.5|2013.5|2012.5|2012.5|2011.5|485
1614171920000|2021-02-24 13:05:20||2013||2012.5||2013||2012.5|371
1614171930000|2021-02-24 13:05:30|2013|2013|2014.5|2013.5|2014.5|2013.5|2013|2013|789
1614171940000|2021-02-24 13:05:40|2015|2014|2015|2014|2015|2014|2015|2014|573
1614171960000|2021-02-24 13:06:00|2014.5|2013.5|2014|2013|2015|2014|2014|2013|817
1614171970000|2021-02-24 13:06:10|2014.5|2013.5|2014|2013|2014.5|2014|2014|2013|347
1614171990000|2021-02-24 13:06:30|||||||||25
1614172010000|2021-02-24 13:06:50|||||||||213
1614172030000|2021-02-24 13:07:10|2014.5|2013.5|2015.5|2014.5|2015.5|2014.5|2014.5|2013.5|820
1614172040000|2021-02-24 13:07:20|2015|2014|2015|2014|2015|2014|2015|2014|148
1614172050000|2021-02-24 13:07:30|||||||||250
1614172070000|2021-02-24 13:07:50|2015.5|2014.5|2015.5|2015|2016|2015|2015|2014.5|249
1614172080000|2021-02-24 13:08:00|2016|2014.5|2015.5|2014.5|2016|2014.5|2015.5|2014.5|1528
1614172090000|2021-02-24 13:08:10|2016|2015|2016|2015|2016|2015.5|2016|2015|99
1614172100000|2021-02-24 13:08:20|2015.5|2014.5|2016|2015|2016|2015|2015.5|2014.5|76
1614172110000|2021-02-24 13:08:30|2016.5|2015.5|2016.5|2015.5|2016.5|2015.5|2016.5|2015.5|0
1614172120000|2021-02-24 13:08:40|2017.5|2016|2017|2016|2017.5|2016|2017|2015.5|4900
1614172140000|2021-02-24 13:09:00|2017.5|2016.5|2017.5|2016.5|2017.5|2017|2017|2016.5|0
1614172150000|2021-02-24 13:09:10|2017|2016|2016.5|2015.5|2017|2016|2016.5|2015.5|1652
1614172160000|2021-02-24 13:09:20|2016|2015|2015|2014|2016|2015|2015|2014|222
1614172170000|2021-02-24 13:09:30|2015.5|2014.5|2015.5|2014.5|2015.5|2014.5|2015.5|2014.5|0
1614172180000|2021-02-24 13:09:40|2015|2014|2015|2014|2015|2014|2015|2014|0
1614172200000|2021-02-24 13:10:00|2014.5|2013.5|2013.5|2012.5|2014.5|2014|2013.5|2012.5|882
1614172210000|2021-02-24 13:10:10|2013|2013|2013.5|2012.5|2013.5|2013|2013|2012.5|491
1614172230000|2021-02-24 13:10:30||2013||2013||2013||2012.5|0
1614172240000|2021-02-24 13:10:40|2014|2013.5|2014|2013.5|2014|2013.5|2014|2013|85
1614172250000|2021-02-24 13:10:50|2013.5|2013|2013.5|2013|2013.5|2013|2013.5|2012.5|717
1614172260000|2021-02-24 13:11:00|2014|2013.5|2014|2013|2014|2013.5|2014|2013|174
1614172270000|2021-02-24 13:11:10|2014.5|2013.5|2014|2013.5|2015|2014.5|2014|2013.5|175
1614172280000|2021-02-24 13:11:20|2014.5|2014|2015|2014|2015|2014|2014|2013.5|372
1614172290000|2021-02-24 13:11:30|2015.5|2014.5|2016|2015|2016|2015|2015.5|2014.5|0
1614172320000|2021-02-24 13:12:00|2016.5|2015.5|2015.5|2014.5|2017|2016|2015.5|2014.5|1018
1614172330000|2021-02-24 13:12:10|2016|2015|2016|2015|2016|2015.5|2016|2015|0
1614172340000|2021-02-24 13:12:20|2015.5|2014.5|2015.5|2014.5|2015.5|2014.5|2015.5|2014.5|0
1614172350000|2021-02-24 13:12:30|2016|2015|2015.5|2015|2016|2015.5|2015.5|2015|400
1614172360000|2021-02-24 13:12:40|2016|2015.5|2016|2015.5|2016|2015.5|2016|2015.5|865
1614172370000|2021-02-24 13:12:50|2015.5|2015|2015.5|2014.5|2016|2015|2015.5|2014.5|276
1614172380000|2021-02-24 13:13:00|2015|2014|2015.5|2014.5|2015.5|2014.5|2015|2014|0
1614172400000|2021-02-24 13:13:20|2015|2014|2015|2014|2015|2014|2015|2014|0
1614172410000|2021-02-24 13:13:30|2015.5|2014.5|2016|2015|2016|2015|2015.5|2014.5|696
1614172420000|2021-02-24 13:13:40|2016.5|2015.5|2016.5|2015.5|2016.5|2015.5|2016|2015|0
1614172430000|2021-02-24 13:13:50|2016|2015|2017|2016|2017|2016|2016|2015|175
1614172440000|2021-02-24 13:14:00|2017.5|2016.5|2017.5|2016.5|2017.5|2016.5|2017.5|2016.5|100
1614172450000|2021-02-24 13:14:10|2018|2017|2017.5|2016.5|2018|2017|2017.5|2016.5|674
1614172460000|2021-02-24 13:14:20|2018|2017|2018|2017|2018|2017|2018|2017|0
1614172470000|2021-02-24 13:14:30|2018.5|2017.5|2018|2017|2018.5|2017.5|2017.5|2016.5|15
1614172490000|2021-02-24 13:14:50|2018.5|2017.5|2018.5|2017.5|2018.5|2017.5|2018|2017|2170
1614172500000|2021-02-24 13:15:00||2018||2017.5||2018||2017.5|903
1614172510000|2021-02-24 13:15:10|2018|2017|2018.5|2017.5|2018.5|2017.5|2018|2017|200
1614172530000|2021-02-24 13:15:30|2018|2017|2018.5|2017.5|2018.5|2017.5|2017.5|2017|991
1614172540000|2021-02-24 13:15:40|2018|2017|2018|2017|2018|2017|2018|2017|672
1614172550000|2021-02-24 13:15:50|2017.5||2018||2018||2017.5||0
1614172570000|2021-02-24 13:16:10||2017.5||2017||2017.5||2017|2163
1614172600000|2021-02-24 13:16:40|2018.5|2017.5|2018|2017|2019|2018.5|2018|2017|266
1614172610000|2021-02-24 13:16:50||2017.5||2017||2017.5||2017|560
1614172630000|2021-02-24 13:17:10|||||||||50
1614172640000|2021-02-24 13:17:20|2018.5|2017.5|2018|2017|2018.5|2017.5|2018|2017|586
1614172650000|2021-02-24 13:17:30|2018.5|2017.5|2018.5|2017.5|2018.5|2017.5|2018.5|2017.5|0
1614172660000|2021-02-24 13:17:40||2018||2017.5||2018||2017.5|13
1614172690000|2021-02-24 13:18:10|2018|2017|2019|2018|2019|2018|2017.5|2016.5|1602
1614172700000|2021-02-24 13:18:20|2018.5|2017.5|2018.5|2017.5|2018.5|2017.5|2018.5|2017.5|0
1614172710000|2021-02-24 13:18:30|2019|2018|2017.5|2015.5|2019|2018.5|2017|2014.5|11437
1614172720000|2021-02-24 13:18:40||2016||2017||2017||2016|0
1614172730000|2021-02-24 13:18:50|2018|2017.5|2018|2017|2018|2017.5|2018|2017|1
1614172740000|2021-02-24 13:19:00|2018.5|2017.5|2018.5|2017.5|2018.5|2018|2018|2017|706
1614172750000|2021-02-24 13:19:10||2018||2018||2018||2017.5|0
1614172760000|2021-02-24 13:19:20|2018|2017.5|2018.5|2017.5|2018.5|2017.5|2018|2017.5|1130
1614172770000|2021-02-24 13:19:30|2018||2018.5||2018.5||2018||277
1614172780000|2021-02-24 13:19:40|2018|2017|2018|2017|2018|2017|2017.5|2016.5|474
1614172790000|2021-02-24 13:19:50|2017.5|2016.5|2017|2016|2017.5|2016.5|2016.5|2015.5|200
1614172800000|2021-02-24 13:20:00|2017.5|2016.5|2016.5|2016|2017.5|2016.5|2016.5|2016|1145
1614172810000|2021-02-24 13:20:10|2017|2015.5|2015.5|2015|2017|2015.5|2015.5|2015|384
1614172820000|2021-02-24 13:20:20|2016|2014.5|2015.5|2014.5|2016|2015|2015.5|2014.5|30
1614172830000|2021-02-24 13:20:30|2015|2015|2015.5|2014.5|2016|2015|2015|2014.5|630
1614172840000|2021-02-24 13:20:40|2015|2014|2015|2014|2015.5|2014.5|2014.5|2014|500
1614172850000|2021-02-24 13:20:50|2014.5|2013.5|2014|2013|2015|2014|2013.5|2013|746
1614172860000|2021-02-24 13:21:00|2013.5|2012.5|2014|2013|2014|2013.5|2013.5|2012.5|5
1614172880000|2021-02-24 13:21:20|2013.5|2012.5|2013.5|2012.5|2013.5|2012.5|2013.5|2012.5|0
1614172890000|2021-02-24 13:21:30|2014|2013|2013.5|2012.5|2014|2013.5|2013.5|2012.5|0
1614172910000|2021-02-24 13:21:50|2013|2012|2013.5|2012.5|2013.5|2013|2013|2012|0
1614172920000|2021-02-24 13:22:00|2014|2013|2012.5|2012|2014|2013|2012.5|2011.5|0
1614172930000|2021-02-24 13:22:10|2012|2011.5|2012.5|2011.5|2012.5|2011.5|2011.5|2011|105
1614172940000|2021-02-24 13:22:20||2012||2012||2012||2012|0
1614172950000|2021-02-24 13:22:30|2012|2011.5|2012.5|2011.5|2012.5|2011.5|2012|2011.5|150
1614172960000|2021-02-24 13:22:40|2013|2012|2013.5|2012.5|2013.5|2012.5|2013|2012|1065
1614172970000|2021-02-24 13:22:50|2013|2013|2013.5|2012.5|2014|2013|2013|2012.5|1025
1614172980000|2021-02-24 13:23:00|2014|2013|2013|2012|2014|2013|2012.5|2012|3358
1614172990000|2021-02-24 13:23:10|||||||||5
1614173000000|2021-02-24 13:23:20|2013.5|2012.5|2013|2012|2013.5|2012.5|2013|2012|413
1614173020000|2021-02-24 13:23:40||2012.5||2012.5||2012.5||2012.5|0
1614173030000|2021-02-24 13:23:50|2013.5|2012|2013.5|2013|2013.5|2013|2013.5|2012|426
1614173040000|2021-02-24 13:24:00|2014|2012.5|2014.5|2013.5|2014.5|2014|2014|2012.5|161
1614173050000|2021-02-24 13:24:10|2014|2013|2014|2013|2014|2013|2014|2013|2
1614173070000|2021-02-24 13:24:30|2014.5|2013.5|2014.5|2013.5|2014.5|2013.5|2014.5|2013.5|0
1614173080000|2021-02-24 13:24:40|2014|2013|2013.5|2012.5|2014|2013.5|2013|2012|546
1614173100000|2021-02-24 13:25:00|2014|2013|2015|2014|2015|2014|2014|2013|682
1614173110000|2021-02-24 13:25:10||2014.5||2014||2014.5||2014|0
1614173120000|2021-02-24 13:25:20|2014.5|2014.5|2015|2014.5|2015|2014.5|2014.5|2014|0
1614173130000|2021-02-24 13:25:30|2015.5|2015.5|2016|2015.5|2016|2015.5|2015.5|2014.5|4525
1614173140000|2021-02-24 13:25:40|2016.5|2016|2016|2015|2017|2016.5|2015.5|2015|2139
1614173150000|2021-02-24 13:25:50|2016.5|2015.5|2016.5|2016|2016.5|2016|2016.5|2015.5|0
1614173160000|2021-02-24 13:26:00|2016|2015.5|2016.5|2015.5|2016.5|2015.5|2016|2015|174
1614173170000|2021-02-24 13:26:10|2017|2016|2016.5|2016|2017.5|2017|2016.5|2016|823
1614173200000|2021-02-24 13:26:40|||||||||3
1614173230000|2021-02-24 13:27:10|2016|2015.5|2017|2016|2017|2016|2016|2015.5|206
1614173240000|2021-02-24 13:27:20|||||||||241
1614173250000|2021-02-24 13:27:30|||||||||50
1614173260000|2021-02-24 13:27:40|||||||||6
1614173280000|2021-02-24 13:28:00|2017.5|2016.5|2017.5|2016.5|2017.5|2016.5|2017.5|2016.5|967
1614173300000|2021-02-24 13:28:20|2017|2016|2017|2016|2017|2016|2017|2016|1121
1614173310000|2021-02-24 13:28:30|2016.5|2015.5|2016.5|2015.5|2016.5|2015.5|2016|2015.5|174
1614173320000|2021-02-24 13:28:40|2016|2015|2016|2015|2016|2015|2015.5|2015|0
1614173360000|2021-02-24 13:29:20|2015.5|2014.5|2015.5|2014.5|2015.5|2014.5|2015.5|2014.5|87
1614173370000|2021-02-24 13:29:30|2015|2015|2015|2014|2015|2015|2015|2014|34
1614173380000|2021-02-24 13:29:40|2014.5||2014.5||2014.5||2014.5||0
1614173390000|2021-02-24 13:29:50|2014|2013.5|2014|2013|2014.5|2013.5|2014|2013|369
1614173400000|2021-02-24 13:30:00|2014.5|2013.5|2014.5|2013.5|2014.5|2013.5|2014.5|2013.5|558
1614173420000|2021-02-24 13:30:20|2014|2013|2014.5|2013.5|2014.5|2013.5|2014|2013|1
1614173470000|2021-02-24 13:31:10|||||||||28
1614173480000|2021-02-24 13:31:20|2014|2013|2013|2012|2014|2013|2013|2012|962
1614173490000|2021-02-24 13:31:30|2012.5|2011.5|2012.5|2011.5|2013|2012|2012.5|2011.5|162
1614173500000|2021-02-24 13:31:40|2012|2012|2012.5|2011.5|2012.5|2012|2012|2011.5|509
1614173510000|2021-02-24 13:31:50||2012||2012||2012||2012|0
1614173520000|2021-02-24 13:32:00|2012|2011.5|2012|2011|2012|2011.5|2012|2011|754
1614173540000|2021-02-24 13:32:20|2012.5|2011.5|2014|2013|2014|2013|2012.5|2011.5|1230
1614173550000|2021-02-24 13:32:30|2013.5|2012.5|2014|2013|2014|2013|2013|2012.5|485
1614173560000|2021-02-24 13:32:40|2014.5|2013.5|2014.5|2013.5|2015|2014|2014.5|2013.5|0
1614173570000|2021-02-24 13:32:50|2014|2013|2014|2013.5|2014.5|2014|2014|2013|0
1614173580000|2021-02-24 13:33:00|2014.5||2014.5||2014.5||2014.5||0
1614173590000|2021-02-24 13:33:10|2014|2013|2014|2013|2014|2013.5|2013.5|2013|854
1614173610000|2021-02-24 13:33:30|2013.5||2014||2014||2013.5||0
1614173620000|2021-02-24 13:33:40|2014.5|2013.5|2014.5|2014|2015|2014|2014.5|2013.5|1194
1614173630000|2021-02-24 13:33:50|2015|2014.5|2015.5|2014.5|2015.5|2014.5|2015|2014.5|153
1614173650000|2021-02-24 13:34:10|2016|2015|2016.5|2015.5|2016.5|2015.5|2016|2015|178
1614173660000|2021-02-24 13:34:20|2016|2015|2016|2015|2016|2015.5|2015.5|2015|547
1614173670000|2021-02-24 13:34:30|2015.5|2015.5|2016|2015.5|2016|2015.5|2015.5|2015.5|256
1614173680000|2021-02-24 13:34:40|2015.5|2015|2015.5|2014.5|2015.5|2015|2015|2014|190
1614173690000|2021-02-24 13:34:50|2015|2014|2015|2014.5|2015|2014.5|2015|2014|0
1614173700000|2021-02-24 13:35:00|2014.5|2014|2014.5|2014|2014.5|2014|2014.5|2014|6
1614173710000|2021-02-24 13:35:10|2014|2013.5|2014.5|2013.5|2014.5|2013.5|2014|2013|841
1614173720000|2021-02-24 13:35:20|2014||2014||2014||2014||1000
1614173730000|2021-02-24 13:35:30|2013.5|2013|2013.5|2012.5|2013.5|2013|2013|2012.5|196
1614173740000|2021-02-24 13:35:40|2013|2012|2013|2012|2013|2012|2013|2012|0
1614173750000|2021-02-24 13:35:50|2014|2012.5|2014|2013|2014|2013|2014|2012|1694
1614173760000|2021-02-24 13:36:00|2013.5||2013.5||2013.5||2013.5||0
1614173770000|2021-02-24 13:36:10|2014||2013.5||2014||2013.5||0
1614173780000|2021-02-24 13:36:20|2013|2012.5|2012.5|2012|2013|2012.5|2012.5|2012|132
1614173790000|2021-02-24 13:36:30|2013||2012.5||2013||2012.5||0
1614173800000|2021-02-24 13:36:40||2011.5||2011.5||2011.5||2011.5|44
1614173820000|2021-02-24 13:37:00|2012|2012|2012|2011.5|2012|2012|2012|2011|745
1614173830000|2021-02-24 13:37:10|2012.5||2012.5||2012.5||2012.5||0
1614173850000|2021-02-24 13:37:30|2012||2012.5||2012.5||2012||0
1614173860000|2021-02-24 13:37:40|2012|2012|2012.5|2011.5|2012.5|2012|2012|2011.5|174
1614173870000|2021-02-24 13:37:50|2013|2012|2012.5|2012|2013|2012|2012.5|2011.5|1239
1614173890000|2021-02-24 13:38:10|2012|2011.5|2013|2012|2013|2012|2012|2011.5|864
1614173900000|2021-02-24 13:38:20|2013.5|2012.5|2014.5|2013.5|2014.5|2013.5|2013.5|2012.5|468
1614173910000|2021-02-24 13:38:30|2014|2014|2013.5|2012.5|2015|2014|2013.5|2012.5|1783
1614173920000|2021-02-24 13:38:40|2013|2012|2013|2012|2013.5|2013|2013|2012|1222
1614173940000|2021-02-24 13:39:00|2012.5|2011.5|2013|2012|2013|2012|2012.5|2011.5|2577
1614173950000|2021-02-24 13:39:10|2012.5||2013||2013||2012.5||0
1614173960000|2021-02-24 13:39:20|2012.5|2012.5|2014|2013|2014|2013|2012.5|2012.5|114
1614173970000|2021-02-24 13:39:30|2013.5||2014||2014||2013.5||0
1614173980000|2021-02-24 13:39:40|2014.5|2013.5|2015|2014|2015|2014|2014.5|2013.5|350
1614174000000|2021-02-24 13:40:00|2014.5|2013.5|2014.5|2013.5|2015|2014|2014|2013|2027
1614174020000|2021-02-24 13:40:20|2015|2014|2015|2014|2015|2014|2015|2014|0
1614174030000|2021-02-24 13:40:30||2014.5||2014.5||2014.5||2014.5|0
1614174040000|2021-02-24 13:40:40|2014.5|2014|2014.5|2014|2014.5|2014|2014.5|2014|50
1614174050000|2021-02-24 13:40:50|2015|2014.5|2015|2014|2015|2014.5|2015|2014|385
1614174060000|2021-02-24 13:41:00|2014.5||2014.5||2015||2014.5||252
1614174070000|2021-02-24 13:41:10|2015|2014.5|2015|2014|2015|2014.5|2014.5|2014|0
1614174090000|2021-02-24 13:41:30|2014.5||2015||2015||2014.5||25
1614174100000|2021-02-24 13:41:40|2015.5|2014.5|2016|2015.5|2016|2015.5|2015.5|2014.5|487
1614174110000|2021-02-24 13:41:50|2016.5|2015|2017|2016|2017|2016|2016|2015|1104
1614174120000|2021-02-24 13:42:00|2016.5|2015.5|2016.5|2015.5|2016.5|2015.5|2016|2015.5|0
1614174130000|2021-02-24 13:42:10|2016||2016.5||2016.5||2016||0
1614174150000|2021-02-24 13:42:30|2016||2016||2016||2016||0
1614174160000|2021-02-24 13:42:40|2016.5|2016|2016|2015.5|2016.5|2016|2016|2015.5|140
1614174190000|2021-02-24 13:43:10|2016.5|2016|2017|2016|2017|2016.5|2016.5|2015.5|671
1614174200000|2021-02-24 13:43:20|2016.5|2016.5|2016.5|2015.5|2017|2016.5|2016.5|2015.5|2267
1614174210000|2021-02-24 13:43:30|2017||2017||2017||2016.5||873
1614174220000|2021-02-24 13:43:40|2016.5|2016|2017|2016|2017|2016|2016.5|2015.5|259
1614174230000|2021-02-24 13:43:50|2016.5|2016.5|2017|2016.5|2017|2016.5|2016.5|2016|1057
1614174240000|2021-02-24 13:44:00|2017.5|2017|2017.5|2016.5|2017.5|2017|2017.5|2016.5|831
1614174250000|2021-02-24 13:44:10|2018|2017|2018|2017|2018|2017.5|2018|2017|174
1614174260000|2021-02-24 13:44:20|||||||||30
1614174280000|2021-02-24 13:44:40|2018.5|2017.5|2018.5|2017.5|2018.5|2017.5|2018|2017.5|1857
1614174290000|2021-02-24 13:44:50|2018|2017|2018|2017|2018|2017|2017.5|2016.5|1702
1614174300000|2021-02-24 13:45:00|2017.5||2018||2018||2017.5||0
1614174310000|2021-02-24 13:45:10|2017.5||2018||2018||2017.5||0
1614174320000|2021-02-24 13:45:20|2017.5||2017.5||2017.5||2017.5||0
1614174330000|2021-02-24 13:45:30|2018|2017.5|2018|2017|2018.5|2017.5|2018|2017|1027
1614174340000|2021-02-24 13:45:40|2017.5|2016.5|2016.5|2016|2017.5|2016.5|2016.5|2016|52
1614174350000|2021-02-24 13:45:50||2015.5||2015.5||2015.5||2015.5|265
1614174360000|2021-02-24 13:46:00|2016||2016||2016||2016||0
1614174370000|2021-02-24 13:46:10|2015.5|2015|2015.5|2015|2015.5|2015|2015.5|2015|1
1614174390000|2021-02-24 13:46:30|2015|2014.5|2015|2014|2015|2014.5|2015|2014|254
1614174400000|2021-02-24 13:46:40|2014.5|2013.5|2014.5|2013.5|2014.5|2013.5|2014|2013.5|0
1614174410000|2021-02-24 13:46:50||2014||2014||2014||2014|0
1614174420000|2021-02-24 13:47:00||2013.5||2013.5||2013.5||2013.5|0
1614174430000|2021-02-24 13:47:10|2014|2013|2014|2013|2014|2013.5|2013.5|2013|2771
1614174440000|2021-02-24 13:47:20|2013.5|2012.5|2013.5|2012.5|2013.5|2012.5|2013.5|2012.5|760
1614174450000|2021-02-24 13:47:30||2013||2013||2013||2013|0
1614174460000|2021-02-24 13:47:40|2013|2012.5|2013.5|2012.5|2013.5|2013|2013|2012|1069
1614174470000|2021-02-24 13:47:50|2013||2013.5||2013.5||2013||0
1614174480000|2021-02-24 13:48:00|2013||2013.5||2013.5||2013||114
1614174500000|2021-02-24 13:48:20|2013|2012|2012.5|2011.5|2013|2012|2012.5|2011.5|498
1614174510000|2021-02-24 13:48:30|2012|2011|2012|2011|2012|2011|2012|2011|0
1614174520000|2021-02-24 13:48:40|2011.5|2010.5|2011.5|2010.5|2011.5|2011|2011|2010.5|650
1614174530000|2021-02-24 13:48:50|2012|2011|2012.5|2011.5|2012.5|2011.5|2012|2011|100
1614174540000|2021-02-24 13:49:00|2012|2011|2012|2011.5|2012|2011.5|2012|2011|0
1614174550000|2021-02-24 13:49:10|2012.5|2012|2012|2011|2012.5|2012|2011.5|2011|174
1614174560000|2021-02-24 13:49:20|2011.5|2010.5|2011|2010|2011.5|2010.5|2010.5|2009.5|3929
1614174570000|2021-02-24 13:49:30|2011.5|2011|2011.5|2010.5|2011.5|2011|2011|2010|3195
1614174580000|2021-02-24 13:49:40|2011|2010|2011|2010|2011|2010.5|2010.5|2010|431
1614174590000|2021-02-24 13:49:50|2010.5|2009.5|2010|2009|2010.5|2009.5|2009|2008|181
1614174600000|2021-02-24 13:50:00|2009.5|2008.5|2008.5|2008|2010|2009.5|2008.5|2008|1430
1614174610000|2021-02-24 13:50:10|2009|2007.5|2008|2007|2009|2008.5|2008|2007|506
1614174620000|2021-02-24 13:50:20|2007.5|2007.5|2009.5|2008.5|2010|2008.5|2007.5|2007.5|1281
1614174630000|2021-02-24 13:50:30|2010|2009|2010|2009|2010|2009|2009.5|2008.5|300
1614174640000|2021-02-24 13:50:40|2009.5|2008.5|2008|2007|2009.5|2008.5|2008|2007|468
1614174650000|2021-02-24 13:50:50|2007.5|2006.5|2008|2007|2008|2007|2007.5|2006.5|1073
1614174660000|2021-02-24 13:51:00|2007.5|2006.5|2007.5|2007|2008|2007.5|2007.5|2006.5|899
1614174670000|2021-02-24 13:51:10|2008|2007.5|2009.5|2008.5|2010|2009|2008|2007.5|522
1614174680000|2021-02-24 13:51:20||2008||2008.5||2009||2008|19
1614174690000|2021-02-24 13:51:30|2010|2009|2009.5|2009|2010.5|2009.5|2009.5|2008.5|14
1614174700000|2021-02-24 13:51:40|2010||2010||2010||2010||0
1614174710000|2021-02-24 13:51:50|2009.5|2008.5|2010.5|2009|2010.5|2009|2009|2008|388
1614174720000|2021-02-24 13:52:00|2010||2010||2010||2010||0
1614174730000|2021-02-24 13:52:10||2009.5||2009.5||2009.5||2009.5|0
1614174740000|2021-02-24 13:52:20|2010.5|2010|2010.5|2009.5|2010.5|2010|2010|2009.5|257
1614174760000|2021-02-24 13:52:40||2010||2009.5||2010||2009.5|184
1614174780000|2021-02-24 13:53:00|2011|2010|2011|2010|2011|2010.5|2011|2010|177
1614174790000|2021-02-24 13:53:10||2010.5||2010||2010.5||2010|175
1614174820000|2021-02-24 13:53:40|2010.5|2009.5|2011.5|2010.5|2011.5|2010.5|2010.5|2009.5|2364
1614174830000|2021-02-24 13:53:50|2011|2010|2010.5|2009.5|2011|2010|2010.5|2009.5|3316
1614174840000|2021-02-24 13:54:00|2011|2010|2010.5|2009.5|2011|2010|2010.5|2009.5|2110
1614174850000|2021-02-24 13:54:10|2011|2010|2012|2011|2012.5|2011.5|2011|2010|657
1614174860000|2021-02-24 13:54:20|2012.5|2011.5|2012.5|2011.5|2013|2012|2012.5|2011|128
1614174870000|2021-02-24 13:54:30|2012|2011|2012.5|2011.5|2012.5|2011.5|2012|2011|251
1614174880000|2021-02-24 13:54:40|2013|2011|2013|2012|2013.5|2012.5|2013|2011|293
1614174890000|2021-02-24 13:54:50|2013.5|2012.5|2014|2013.5|2014|2013.5|2013.5|2012.5|0
1614174900000|2021-02-24 13:55:00|2014.5|2013|2014|2013|2014.5|2013|2013.5|2013|0
1614174910000|2021-02-24 13:55:10|2014.5|2013.5|2015|2014|2015.5|2014.5|2014.5|2013.5|0
1614174920000|2021-02-24 13:55:20|2015.5|2014.5|2015.5|2014.5|2015.5|2014.5|2015.5|2014.5|0
1614174930000|2021-02-24 13:55:30|2014.5|2014|2014|2013|2015|2014.5|2014|2013|980
1614174940000|2021-02-24 13:55:40|2013.5||2013.5||2014||2013.5||0
1614174950000|2021-02-24 13:55:50|2013|2012.5|2013.5|2012.5|2013.5|2013|2013|2012.5|1344
1614174960000|2021-02-24 13:56:00|2013|2012|2013|2012|2013|2012|2013|2012|0
1614174970000|2021-02-24 13:56:10|2012.5|2011.5|2013.5|2013|2013.5|2013|2012|2011.5|945
1614174980000|2021-02-24 13:56:20|2013|2012.5|2012.5|2011.5|2013|2012.5|2012.5|2011.5|174
1614174990000|2021-02-24 13:56:30|2012||2012||2012.5||2012||5
1614175000000|2021-02-24 13:56:40|2012.5|2012|2013|2012|2013|2012.5|2012|2012|842
1614175010000|2021-02-24 13:56:50|||||||||50
1614175040000|2021-02-24 13:57:20|2012.5|2011.5|2012|2011|2012.5|2011.5|2011.5|2010.5|1240
1614175050000|2021-02-24 13:57:30|2011.5|2010.5|2012.5|2011.5|2012.5|2011.5|2011|2010|224
1614175060000|2021-02-24 13:57:40||2012||2011.5||2012||2011.5|0
1614175070000|2021-02-24 13:57:50||2012||2011.5||2012||2011.5|30
1614175080000|2021-02-24 13:58:00|2012|2011|2012|2011|2012|2011.5|2010.5|2010|4179
1614175090000|2021-02-24 13:58:10|2011.5|2010.5|2011.5|2010|2011.5|2010.5|2011|2010|5
1614175100000|2021-02-24 13:58:20|2011|2010.5|2012|2011|2012|2011|2011|2010.5|214
1614175110000|2021-02-24 13:58:30|2012.5|2011.5|2011.5|2010.5|2012.5|2011.5|2011.5|2010|174
1614175120000|2021-02-24 13:58:40|2011|2010|2011|2010|2011|2010.5|2011|2010|0
1614175130000|2021-02-24 13:58:50|2010.5|2009.5|2010.5|2009.5|2010.5|2010|2010|2009.5|1993
1614175140000|2021-02-24 13:59:00|2010|2009|2009|2008|2010.5|2009|2008.5|2008|1108
1614175150000|2021-02-24 13:59:10|2009.5|2008.5|2008.5|2007.5|2009.5|2009|2008|2007|760
1614175160000|2021-02-24 13:59:20|2008|2007|2008.5|2008|2009|2008|2008|2007|5701
1614175170000|2021-02-24 13:59:30|2009|2008.5|2011.5|2010.5|2011.5|2010.5|2009|2008.5|737
1614175180000|2021-02-24 13:59:40|2012|2011|2012|2011|2012|2011|2012|2010.5|101
1614175190000|2021-02-24 13:59:50|2012.5|2011.5|2012.5|2011.5|2013|2012|2012|2011|0
1614175210000|2021-02-24 14:00:10|2013|2012|2012|2011|2013|2012|2012|2011|1274
1614175220000|2021-02-24 14:00:20|2011.5|2011.5|2013|2012|2013|2012|2011.5|2011.5|50
1614175230000|2021-02-24 14:00:30|2013.5|2012.5|2014.5|2013.5|2014.5|2014|2013.5|2012.5|285
1614175240000|2021-02-24 14:00:40|2014|2014|2014.5|2013.5|2014.5|2014|2014|2013.5|250
1614175250000|2021-02-24 14:00:50|2015|2014|2015|2014.5|2015.5|2014.5|2015|2014|45
1614175260000|2021-02-24 14:01:00|2015.5|2014|2015|2014.5|2015.5|2014.5|2015|2014|14
1614175270000|2021-02-24 14:01:10|2015.5|2015|2015.5|2015|2015.5|2015|2015.5|2015|150
1614175280000|2021-02-24 14:01:20|2015|2014.5|2015.5|2014.5|2015.5|2014.5|2015|2014|615
1614175290000|2021-02-24 14:01:30|2015|2014|2015|2014|2015|2014.5|2014.5|2013.5|195
1614175300000|2021-02-24 14:01:40|2014.5|2014.5|2014.5|2013.5|2014.5|2014.5|2014.5|2013.5|0
1614175310000|2021-02-24 14:01:50|2014|2013|2014|2013|2014.5|2013.5|2013.5|2013|842
1614175320000|2021-02-24 14:02:00|2013.5|2012.5|2014|2013|2014|2013|2013.5|2012.5|0
1614175330000|2021-02-24 14:02:10|2013.5|2012.5|2014|2013|2014|2013|2013.5|2012.5|0
1614175350000|2021-02-24 14:02:30|2014.5|2013.5|2015|2014.5|2015.5|2014.5|2014.5|2013.5|603
1614175360000|2021-02-24 14:02:40|2014.5|2014|2015|2014|2015|2014|2014.5|2013.5|428
1614175370000|2021-02-24 14:02:50|2014.5|2013.5|2014|2013|2014.5|2013.5|2013.5|2013|0
1614175380000|2021-02-24 14:03:00|2014.5|2013.5|2014.5|2013.5|2014.5|2013.5|2014.5|2013.5|0
1614175390000|2021-02-24 14:03:10|2014|2013|2014|2013|2014|2013|2014|2013|0
1614175400000|2021-02-24 14:03:20|2014.5|2013.5|2015.5|2014.5|2015.5|2015|2014.5|2013.5|875
1614175410000|2021-02-24 14:03:30||2015||2015||2015||2015|0
1614175420000|2021-02-24 14:03:40|2016|2015.5|2016|2015.5|2016|2015.5|2016|2015.5|0
1614175430000|2021-02-24 14:03:50|2016.5|2016|2017|2016|2017.5|2016.5|2016.5|2015.5|135
1614175440000|2021-02-24 14:04:00|2017.5|2016.5|2017|2016|2018|2017|2017|2016|626
1614175450000|2021-02-24 14:04:10|2017.5|2016.5|2018|2016.5|2018|2017|2017.5|2016.5|987
1614175460000|2021-02-24 14:04:20|2018.5|2017|2019|2018|2019|2018|2018.5|2017|0
1614175470000|2021-02-24 14:04:30|2019.5|2018.5|2018.5|2017.5|2019.5|2018.5|2018.5|2017.5|344
1614175480000|2021-02-24 14:04:40|2019|2018|2018.5|2017.5|2019|2018.5|2018.5|2017.5|645
1614175490000|2021-02-24 14:04:50|2019|2018|2018|2017|2019|2018|2017|2016|431
1614175500000|2021-02-24 14:05:00|2017.5|2016.5|2018|2017|2018|2017|2017.5|2016.5|0
1614175510000|2021-02-24 14:05:10|2018.5|2017.5|2019|2018|2019|2018|2018.5|2017.5|591
1614175520000|2021-02-24 14:05:20|2019.5|2018.5|2018.5|2018|2019.5|2019|2018.5|2018|1176
1614175530000|2021-02-24 14:05:30|2019|2017.5|2019|2018.5|2019|2018.5|2019|2017.5|473
1614175540000|2021-02-24 14:05:40|2018.5|2018|2020|2019|2020|2019|2018.5|2018|1879
1614175550000|2021-02-24 14:05:50|2020.5|2019.5|2020.5|2019.5|2020.5|2020|2020|2019|926
1614175570000|2021-02-24 14:06:10|2021|2020|2021|2020|2021.5|2020.5|2020.5|2020|2215
1614175580000|2021-02-24 14:06:20|2020.5|2019.5|2021|2020|2021.5|2020.5|2020.5|2019.5|121
1614175590000|2021-02-24 14:06:30|2020.5|2019.5|2020.5|2019.5|2020.5|2019.5|2020.5|2019.5|174
1614175600000|2021-02-24 14:06:40|2021|2020|2021|2020.5|2021.5|2020.5|2021|2020|0
1614175610000|2021-02-24 14:06:50|2021.5|2020|2021.5|2020.5|2021.5|2020.5|2021|2020|0
1614175620000|2021-02-24 14:07:00|2022|2021|2021.5|2020.5|2022|2021.5|2021.5|2020.5|1267
1614175630000|2021-02-24 14:07:10|2021|2020|2021|2020|2021|2020|2020.5|2020|0
1614175650000|2021-02-24 14:07:30|2020.5|2020.5|2020.5|2019.5|2021.5|2020.5|2020|2019.5|953
1614175660000|2021-02-24 14:07:40|2020|2019|2020|2019|2020|2019|2019.5|2019|781
1614175670000|2021-02-24 14:07:50|2020.5|2020|2021.5|2020.5|2021.5|2020.5|2020.5|2019.5|512
1614175690000|2021-02-24 14:08:10|2021|2020|2021|2020|2022|2021|2020.5|2019.5|390
1614175700000|2021-02-24 14:08:20|2020.5|2020.5|2021.5|2020.5|2021.5|2020.5|2020.5|2020|725
1614175710000|2021-02-24 14:08:30|2020.5|2020|2020.5|2019.5|2021|2020.5|2020|2019|943
1614175730000|2021-02-24 14:08:50|2023|2020|2022|2021|2023|2021|2020.5|2020|9915
1614175740000|2021-02-24 14:09:00|2021.5|2020.5|2020.5|2019.5|2021.5|2020.5|2020.5|2019.5|2507
1614175750000|2021-02-24 14:09:10|2020|2019|2020.5|2019.5|2020.5|2020|2020|2019|450
1614175760000|2021-02-24 14:09:20|2020|2019|2020.5|2019.5|2020.5|2019.5|2020|2019|300
1614175770000|2021-02-24 14:09:30|2020|2019|2020|2019|2020|2019|2020|2019|0
1614175780000|2021-02-24 14:09:40|2020.5|2019.5|2021.5|2020.5|2021.5|2020.5|2020.5|2019.5|954
1614175800000|2021-02-24 14:10:00|2021|2020|2020.5|2019.5|2021|2020|2020.5|2019.5|389
1614175810000|2021-02-24 14:10:10|||||||||10
1614175820000|2021-02-24 14:10:20|2020|2019|2020|2019.5|2020|2019.5|2020|2019|638
1614175830000|2021-02-24 14:10:30|2021|2020|2022|2021.5|2022|2021.5|2020.5|2020|661
1614175840000|2021-02-24 14:10:40|2022.5|2022|2022.5|2021.5|2023|2022|2022.5|2021.5|985
1614175850000|2021-02-24 14:10:50|2023|2022|2023|2022|2023|2022|2023|2021.5|0
1614175860000|2021-02-24 14:11:00|2022.5|2021.5|2022|2021.5|2023|2022|2022|2021.5|0
1614175870000|2021-02-24 14:11:10|2022.5|2022|2022.5|2021.5|2022.5|2022|2022|2021.5|0
1614175880000|2021-02-24 14:11:20|2023|2022|2022.5|2021.5|2023|2022|2022|2021.5|251
1614175890000|2021-02-24 14:11:30|2023|2022|2023.5|2022.5|2023.5|2022.5|2023|2022|86
1614175900000|2021-02-24 14:11:40|2024|2023|2024|2023.5|2024|2023.5|2024|2023|0
1614175910000|2021-02-24 14:11:50|2024.5|2024|2025|2024|2025|2024|2024.5|2024|273
1614175930000|2021-02-24 14:12:10|||||||||1100
1614175960000|2021-02-24 14:12:40|2024.5|2023.5|2024|2023|2024.5|2023.5|2024|2023|841
1614175980000|2021-02-24 14:13:00|2023.5|2022.5|2023|2022|2023.5|2022.5|2023|2022|173
1614176000000|2021-02-24 14:13:20|||||||||5
1614176010000|2021-02-24 14:13:30|2023.5|2022.5|2023|2022|2024|2023|2023|2022|569
1614176020000|2021-02-24 14:13:40|2023.5|2022.5|2022.5|2022|2023.5|2023|2022.5|2022|982
1614176030000|2021-02-24 14:13:50|2023|2022.5|2023|2022|2023.5|2022.5|2023|2022|3
1614176060000|2021-02-24 14:14:20|||||||||210
1614176090000|2021-02-24 14:14:50||2022.5||2022.5||2022.5||2022.5|0
1614176100000|2021-02-24 14:15:00|2023.5||2023.5||2023.5||2023||1406
1614176120000|2021-02-24 14:15:20|||||||||1
1614176130000|2021-02-24 14:15:30|||||||||5
1614176140000|2021-02-24 14:15:40||2023||2023||2023||2023|486
1614176160000|2021-02-24 14:16:00|2024|2022.5|2023|2022|2024|2023|2022.5|2021.5|1384
1614176170000|2021-02-24 14:16:10|2022.5|2021.5|2022|2021.5|2022.5|2021.5|2022|2021|311
1614176180000|2021-02-24 14:16:20|2021.5|2021|2022|2021|2022|2021|2021.5|2021|90
1614176200000|2021-02-24 14:16:40|2022.5|2021.5|2022.5|2022|2023.5|2022.5|2022.5|2021.5|1575
1614176210000|2021-02-24 14:16:50|2023||2023||2023||2023||114
1614176220000|2021-02-24 14:17:00|2023.5|2022.5|2023.5|2022.5|2024|2023.5|2023.5|2022.5|993
1614176230000|2021-02-24 14:17:10|||||||||355
1614176250000|2021-02-24 14:17:30|2024|2023|2024|2023.5|2024|2023.5|2024|2023|176
1614176260000|2021-02-24 14:17:40|2024.5|2024|2025.5|2024.5|2026|2025.5|2024.5|2024|742
1614176290000|2021-02-24 14:18:10|||||||||250
1614176300000|2021-02-24 14:18:20|2025|2024|2025.5|2024.5|2025.5|2024.5|2025|2024|1833
1614176350000|2021-02-24 14:19:10|2025||2025||2025||2025||15
1614176360000|2021-02-24 14:19:20|2025.5||2025.5||2025.5||2025.5||253
1614176390000|2021-02-24 14:19:50|2026|2025|2026|2025|2026|2025|2025.5|2025|483
1614176400000|2021-02-24 14:20:00|||||||||15
1614176460000|2021-02-24 14:21:00|2025.5||2025.5||2026||2025.5||291
1614176470000|2021-02-24 14:21:10|2026|2025.5|2026|2025.5|2026|2025.5|2026|2025.5|10
1614176480000|2021-02-24 14:21:20|2025.5|2025|2026|2025|2026|2025.5|2025.5|2025|1371
1614176490000|2021-02-24 14:21:30|2026.5|2025.5|2026.5|2025.5|2026.5|2026|2026|2025.5|1402
1614176500000|2021-02-24 14:21:40||2026||2025.5||2026||2025.5|9
1614176520000|2021-02-24 14:22:00||2026||2026||2026||2026|0
1614176530000|2021-02-24 14:22:10|2026|2025.5|2026|2025.5|2026|2025.5|2026|2025.5|595
1614176540000|2021-02-24 14:22:20|2027.5|2026|2027.5|2026.5|2027.5|2026.5|2026|2025.5|7898
1614176550000|2021-02-24 14:22:30|2028|2027|2028|2027|2028.5|2028|2028|2027|868
1614176560000|2021-02-24 14:22:40|2027.5|2027.5|2026.5|2025.5|2028|2027.5|2026.5|2025.5|627
1614176570000|2021-02-24 14:22:50|2026||2026||2026.5||2026||0
1614176580000|2021-02-24 14:23:00|2026.5|2026|2027|2026|2027|2026.5|2026.5|2026|542
1614176600000|2021-02-24 14:23:20|2027.5|2026.5|2027.5|2026.5|2027.5|2027|2027|2026.5|599
1614176610000|2021-02-24 14:23:30|2027|2027|2027.5|2026.5|2027.5|2027|2027|2026.5|100
1614176620000|2021-02-24 14:23:40|||||||||50
1614176630000|2021-02-24 14:23:50|2027|2026|2027|2026|2027|2026|2027|2026|369
1614176640000|2021-02-24 14:24:00|2026.5|2026.5|2026|2025.5|2026.5|2026.5|2026|2025|656
1614176650000|2021-02-24 14:24:10|2025.5|2025|2025.5|2024.5|2026.5|2026|2025.5|2024.5|519
1614176660000|2021-02-24 14:24:20|2026|2025|2025.5|2024.5|2026|2025.5|2025.5|2024.5|300
1614176670000|2021-02-24 14:24:30|2025|2024|2025|2024|2025|2024|2024.5|2023.5|458
1614176690000|2021-02-24 14:24:50|2024.5|2024.5|2025|2024|2025.5|2024.5|2024.5|2023.5|641
1614176700000|2021-02-24 14:25:00|2024.5|2023.5|2024.5|2023.5|2024.5|2024|2024|2023|0
1614176710000|2021-02-24 14:25:10|2025|2024|2024.5|2023.5|2025|2024|2024.5|2023.5|0
1614176720000|2021-02-24 14:25:20||2024||2023.5||2024||2023.5|0
1614176730000|2021-02-24 14:25:30|2024|2023|2024.5|2023.5|2024.5|2023.5|2024|2023|177
1614176740000|2021-02-24 14:25:40|2024|2023|2024.5|2023.5|2024.5|2023.5|2024|2023|0
1614176750000|2021-02-24 14:25:50|2025|2024|2027|2026.5|2027|2026.5|2025|2024|484
1614176760000|2021-02-24 14:26:00|2026.5|2026|2026|2025|2027|2026|2025.5|2025|1606
1614176770000|2021-02-24 14:26:10|2025.5|2024.5|2024.5|2024|2025.5|2025|2024.5|2023.5|4076
1614176780000|2021-02-24 14:26:20|2025|2024.5|2024.5|2023.5|2025|2024.5|2024.5|2023.5|705
1614176790000|2021-02-24 14:26:30|2024|2023|2023.5|2022.5|2024|2023.5|2023.5|2022.5|75
1614176800000|2021-02-24 14:26:40||2023||2023||2023||2023|0
1614176810000|2021-02-24 14:26:50||2022.5||2022.5||2022.5||2022.5|286
1614176860000|2021-02-24 14:27:40|||||||||16
1614176870000|2021-02-24 14:27:50|2023|2023|2023|2022.5|2023.5|2023|2023|2022.5|532
1614176880000|2021-02-24 14:28:00|2023.5|2023|2025|2024|2025.5|2024.5|2023.5|2023|831
1614176890000|2021-02-24 14:28:10|2025.5|2024.5|2026.5|2025.5|2026.5|2025.5|2025.5|2024.5|629
1614176900000|2021-02-24 14:28:20|2026|2025|2026|2025|2026|2025|2026|2025|0
1614176930000|2021-02-24 14:28:50||2025.5||2025.5||2025.5||2025.5|0
1614176940000|2021-02-24 14:29:00|2026.5||2026||2026.5||2026||1292
1614176950000|2021-02-24 14:29:10|2026.5|2026|2027|2026.5|2027|2026.5|2026.5|2026|764
1614176960000|2021-02-24 14:29:20|2027.5|2027|2028|2027|2028|2027|2027.5|2027|223
1614176980000|2021-02-24 14:29:40|2028.5|2027.5|2028.5|2027.5|2028.5|2027.5|2028.5|2027.5|0
1614176990000|2021-02-24 14:29:50|2029|2028|2029|2028|2029|2028|2029|2028|0
1614177060000|2021-02-24 14:31:00|2029.5|2028.5|2030|2029|2030|2029.5|2029.5|2028.5|1867
1614177070000|2021-02-24 14:31:10|2030.5|2029.5|2034|2033|2035|2033.5|2030.5|2029.5|7676
1614177080000|2021-02-24 14:31:20|2033.5|2032.5|2033|2032|2033.5|2033|2033|2031.5|1179
1614177090000|2021-02-24 14:31:30|2032.5|2031.5|2032|2030.5|2032.5|2032|2031|2030|1614
1614177100000|2021-02-24 14:31:40|2031.5|2031|2031.5|2031|2032.5|2031|2031.5|2030.5|240
1614177110000|2021-02-24 14:31:50|2031|2030.5|2031.5|2030.5|2031.5|2030.5|2030.5|2030|1509
1614177120000|2021-02-24 14:32:00|2032|2031|2032.5|2031.5|2033|2031.5|2031.5|2030.5|1013
1614177130000|2021-02-24 14:32:10|2031.5|2031|2032.5|2031.5|2032.5|2031.5|2031.5|2031|1920
1614177140000|2021-02-24 14:32:20|2032|2031|2031.5|2030.5|2032|2031|2031|2030|462
1614177150000|2021-02-24 14:32:30|2032.5|2031|2032|2031|2032.5|2031.5|2031.5|2030.5|133
1614177170000|2021-02-24 14:32:50|2031.5|2030.5|2032|2031|2032|2031|2031|2030|783
1614177180000|2021-02-24 14:33:00|2031.5|2030.5|2031.5|2030.5|2031.5|2030.5|2031.5|2030.5|668
1614177190000|2021-02-24 14:33:10|2031|2030|2031|2030|2031.5|2030.5|2030.5|2030|3470
1614177200000|2021-02-24 14:33:20|2030.5|2029.5|2030.5|2029|2031|2029.5|2030|2029|3946
1614177210000|2021-02-24 14:33:30|2030|2029.5|2030|2029|2030.5|2029.5|2029.5|2029|4276
1614177220000|2021-02-24 14:33:40|2029.5|2028.5|2029.5|2028.5|2030|2029|2029.5|2028.5|5122
1614177230000|2021-02-24 14:33:50|2029|2028|2030|2029|2030|2029|2029|2028|4322
1614177240000|2021-02-24 14:34:00|2030.5|2029.5|2031.5|2030.5|2032|2031|2030.5|2029.5|1037
1614177250000|2021-02-24 14:34:10|2031|2030|2030.5|2029.5|2031|2030|2030|2029|987
1614177260000|2021-02-24 14:34:20|2030|2029|2030|2028.5|2030|2029.5|2029|2028.5|874
1614177270000|2021-02-24 14:34:30|2029.5|2028|2028.5|2027|2029.5|2028|2028.5|2027|1121
1614177280000|2021-02-24 14:34:40|2029|2027.5|2028|2027|2029|2028|2028|2027|871
1614177290000|2021-02-24 14:34:50|2028.5||2028||2028.5||2028||0
1614177300000|2021-02-24 14:35:00|2028.5|2027.5|2029.5|2028|2030|2029|2028.5|2027.5|404
1614177310000|2021-02-24 14:35:10|2029|2027.5|2028.5|2027.5|2029|2028|2028.5|2027|225
1614177320000|2021-02-24 14:35:20|2029|2027|2029|2028|2029.5|2028.5|2028.5|2027|410
1614177330000|2021-02-24 14:35:30|2028.5|2027.5|2028.5|2027.5|2029|2027.5|2028.5|2027|153
1614177340000|2021-02-24 14:35:40|2029|2028|2029.5|2028|2029.5|2028.5|2028.5|2027.5|1153
1614177350000|2021-02-24 14:35:50|2029|2028.5|2029.5|2028.5|2029.5|2028.5|2029|2028|960
1614177360000|2021-02-24 14:36:00|2029|2028|2027|2026|2029|2028|2027|2026|871
1614177370000|2021-02-24 14:36:10|2027.5|2026.5|2026.5|2026|2027.5|2026.5|2026.5|2025.5|141
1614177380000|2021-02-24 14:36:20|2027|2026.5|2027.5|2027|2027.5|2027|2026.5|2026|273
1614177390000|2021-02-24 14:36:30|2027|2026.5|2026|2025|2027|2026.5|2026|2025|1905
1614177400000|2021-02-24 14:36:40|2025.5|2024.5|2025|2024|2026|2025.5|2024.5|2023.5|142
1614177410000|2021-02-24 14:36:50|2025.5|2024.5|2026.5|2025.5|2026.5|2025.5|2025.5|2024.5|297
1614177420000|2021-02-24 14:37:00|2026|2025|2024|2023|2026|2025|2024|2022.5|1937
1614177430000|2021-02-24 14:37:10|2024.5|2023.5|2024.5|2023|2025|2024|2024|2023|1017
1614177440000|2021-02-24 14:37:20|2024|2023.5|2024.5|2023.5|2024.5|2024|2023.5|2022.5|776
1614177450000|2021-02-24 14:37:30|2024|2023|2024.5|2023.5|2024.5|2024|2023.5|2022.5|289
1614177460000|2021-02-24 14:37:40|2024|2023|2023.5|2022.5|2024|2023|2023.5|2022|0
1614177470000|2021-02-24 14:37:50|2024|2023|2026.5|2025.5|2027|2026|2024|2023|3131
1614177480000|2021-02-24 14:38:00|2026|2025|2026|2024.5|2026|2025.5|2026|2024.5|1235
1614177490000|2021-02-24 14:38:10|2025.5|2025|2023.5|2022.5|2025.5|2025|2023.5|2022.5|1190
1614177500000|2021-02-24 14:38:20|2024|2023|2024|2022.5|2024|2023.5|2023.5|2022.5|633
1614177510000|2021-02-24 14:38:30|2024.5|2023|2024|2023|2024.5|2024|2024|2023|271
1614177520000|2021-02-24 14:38:40|2024.5|2024|2026|2025.5|2026.5|2025.5|2024|2023.5|4420
1614177530000|2021-02-24 14:38:50|2025.5|2025|2026.5|2025|2026.5|2025.5|2025|2024.5|2472
1614177540000|2021-02-24 14:39:00|2027|2025.5|2027.5|2026.5|2028|2027|2026.5|2025.5|713
1614177550000|2021-02-24 14:39:10|2027|2026|2028|2027|2028|2027.5|2027|2026|207
1614177560000|2021-02-24 14:39:20|2028.5|2027.5|2028|2027|2028.5|2027.5|2028|2027|476
1614177570000|2021-02-24 14:39:30|2027.5|2026.5|2026.5|2025.5|2027.5|2027|2026.5|2025|1001
1614177580000|2021-02-24 14:39:40|2027|2025|2026|2025|2027|2026|2026|2025|378
1614177590000|2021-02-24 14:39:50|2025.5|2024.5|2025.5|2024.5|2025.5|2024.5|2025|2024|0
1614177600000|2021-02-24 14:40:00|2025|2024|2025|2024|2025|2024.5|2025|2024|552
1614177610000|2021-02-24 14:40:10|2024.5|2023.5|2024|2023.5|2024.5|2023.5|2023.5|2023|709
1614177620000|2021-02-24 14:40:20|2023.5|2023|2023|2022|2023.5|2023|2023|2022|355
1614177630000|2021-02-24 14:40:30|2022.5|2022.5|2024|2022.5|2024|2023|2022.5|2022|1341
1614177640000|2021-02-24 14:40:40|2024.5|2023|2025|2023.5|2025.5|2024.5|2024.5|2023|4510
1614177650000|2021-02-24 14:40:50|2024.5|2024|2024|2023.5|2025|2024.5|2024|2023|251
1614177660000|2021-02-24 14:41:00|2024.5|2024|2027|2026|2027|2026|2024.5|2024|6646
1614177670000|2021-02-24 14:41:10|2027.5|2026.5|2027.5|2026|2028|2026.5|2027|2026|455
1614177680000|2021-02-24 14:41:20|2027|2026.5|2028.5|2027.5|2029|2028|2027|2026.5|300
1614177690000|2021-02-24 14:41:30|2029|2027|2028.5|2027.5|2029|2028|2028|2027|1694
1614177700000|2021-02-24 14:41:40|2029|2027|2029|2028|2029|2028|2029|2027|0
1614177710000|2021-02-24 14:41:50|2028.5|2027.5|2029|2028|2029.5|2028.5|2028|2027.5|1068
1614177720000|2021-02-24 14:42:00|2029.5|2028.5|2029|2028|2029.5|2029|2028.5|2028|396
1614177730000|2021-02-24 14:42:10|2028.5|2027.5|2028.5|2027.5|2028.5|2027.5|2028|2027.5|112
1614177750000|2021-02-24 14:42:30|2029|2028|2029.5|2028.5|2029.5|2028.5|2029|2028|247
1614177760000|2021-02-24 14:42:40|2030|2029|2030|2029|2030|2029|2030|2028.5|0
1614177770000|2021-02-24 14:42:50|2029.5|2028.5|2029|2028.5|2029.5|2029|2029|2028|728
1614177780000|2021-02-24 14:43:00|2028.5|2028|2028.5|2027|2029.5|2028.5|2028.5|2027|497
1614177790000|2021-02-24 14:43:10|2028|2027.5|2028|2027|2028|2027.5|2028|2026.5|700
1614177800000|2021-02-24 14:43:20|2028.5|2026.5|2030|2029|2030|2029.5|2028.5|2026.5|979
1614177810000|2021-02-24 14:43:30|2029.5|2029.5|2030|2029|2030|2029.5|2029.5|2028.5|324
1614177820000|2021-02-24 14:43:40|2029.5|2028.5|2029|2028|2029.5|2028.5|2029|2028|0
1614177840000|2021-02-24 14:44:00|2028.5|2027.5|2027.5|2026.5|2029|2027.5|2027.5|2026.5|5
1614177860000|2021-02-24 14:44:20|2028|2027|2028|2027|2028.5|2027.5|2027.5|2027|187
1614177870000|2021-02-24 14:44:30|2027.5|2026.5|2028|2027|2028|2027|2027|2026.5|796
1614177880000|2021-02-24 14:44:40|2028.5|2027.5|2028.5|2028|2028.5|2028|2028.5|2027.5|144
1614177890000|2021-02-24 14:44:50|2029|2028.5|2029|2028|2029|2028.5|2028.5|2027.5|3238
1614177900000|2021-02-24 14:45:00|2028.5|2027.5|2029|2028.5|2029.5|2028.5|2028.5|2027.5|503
1614177910000|2021-02-24 14:45:10|2028.5|2028|2029.5|2028.5|2030|2029.5|2028.5|2027.5|902
1614177920000|2021-02-24 14:45:20|2029|2028|2028.5|2027.5|2029.5|2028|2028.5|2027.5|559
1614177930000|2021-02-24 14:45:30|2029|2028|2028.5|2027.5|2029|2028|2028.5|2027.5|2058
1614177940000|2021-02-24 14:45:40|2029|2028|2028.5|2027.5|2029|2028.5|2028|2027|5362
1614177950000|2021-02-24 14:45:50|2028|2027|2028|2027|2028.5|2027.5|2027.5|2026.5|176
1614177960000|2021-02-24 14:46:00|2027.5|2026.5|2027|2026.5|2028.5|2027.5|2027|2026|641
1614177970000|2021-02-24 14:46:10|2027.5|2027|2028.5|2027.5|2029|2028|2027.5|2026.5|566
1614177980000|2021-02-24 14:46:20|2028|2028|2029|2028|2029.5|2028.5|2028|2028|930
1614177990000|2021-02-24 14:46:30|2029.5|2028.5|2030.5|2029.5|2030.5|2030|2029.5|2028.5|1169
1614178000000|2021-02-24 14:46:40|2030|2029|2030|2029|2030|2029.5|2029|2028.5|668
1614178010000|2021-02-24 14:46:50|2029.5|2028.5|2029.5|2029|2030|2029|2029.5|2028.5|140
1614178020000|2021-02-24 14:47:00|2030|2029.5|2030.5|2029.5|2031|2030|2029.5|2029.5|1349
1614178030000|2021-02-24 14:47:10|2031|2030|2031.5|2030.5|2031.5|2030.5|2031|2030|0
1614178040000|2021-02-24 14:47:20|2032|2031|2032|2031|2032|2031|2031.5|2030.5|214
1614178050000|2021-02-24 14:47:30|||||||||100
1614178070000|2021-02-24 14:47:50|2032.5|2031.5|2032|2031.5|2032.5|2031.5|2032|2031.5|4295
1614178080000|2021-02-24 14:48:00|2032.5||2032||2032.5||2032||513
1614178090000|2021-02-24 14:48:10|2033|2032|2034.5|2033.5|2034.5|2033.5|2032|2032|5914
1614178100000|2021-02-24 14:48:20|2035|2034|2034.5|2033.5|2035|2034|2034|2033.5|899
1614178110000|2021-02-24 14:48:30|2034|2033|2033.5|2032.5|2034|2033|2033|2032|2095
1614178120000|2021-02-24 14:48:40|2033|2032|2033.5|2033|2034|2033|2033|2032|1359
1614178130000|2021-02-24 14:48:50|2034|2033.5|2034|2033|2034|2033.5|2034|2033|13
1614178140000|2021-02-24 14:49:00|2034.5|2033.5|2034|2033|2034.5|2033.5|2034|2033|489
1614178150000|2021-02-24 14:49:10|2033.5|2032.5|2033|2032|2033.5|2033|2033|2032|1356
1614178160000|2021-02-24 14:49:20|2032.5|2031.5|2032.5|2032|2033|2032.5|2032.5|2031.5|4974
1614178170000|2021-02-24 14:49:30|2033|2031.5|2032.5|2032|2033|2032.5|2032.5|2031.5|6466
1614178180000|2021-02-24 14:49:40|2033|2032.5|2033|2032|2033|2032.5|2032.5|2032|446
1614178190000|2021-02-24 14:49:50|2032.5||2033||2033||2032.5||698
1614178200000|2021-02-24 14:50:00|2032.5||2033||2033||2032.5||300
1614178210000|2021-02-24 14:50:10||2032.5||2032.5||2032.5||2032.5|3434
1614178220000|2021-02-24 14:50:20|2033.5|2033|2033.5|2033|2033.5|2033|2033|2032.5|529
1614178230000|2021-02-24 14:50:30|2034|2033.5|2035|2034|2035|2034|2033.5|2033.5|2003
1614178240000|2021-02-24 14:50:40|2035.5|2034.5|2035|2034.5|2035.5|2035|2035|2034|871
1614178250000|2021-02-24 14:50:50|2034.5|2034|2033|2032.5|2034.5|2034|2033|2032|1436
1614178260000|2021-02-24 14:51:00|2033.5|2032|2033|2032.5|2033.5|2033|2033|2032|296
1614178270000|2021-02-24 14:51:10|2032.5|2032|2028.5|2028|2032.5|2032|2028.5|2027.5|2700
1614178280000|2021-02-24 14:51:20|2029|2027.5|2029.5|2028.5|2030|2029.5|2029|2027.5|578
1614178290000|2021-02-24 14:51:30|2030|2029|2032.5|2031.5|2032.5|2031.5|2030|2029|3560
1614178300000|2021-02-24 14:51:40|2032|2031|2032.5|2031.5|2033|2032|2032|2031|0
1614178310000|2021-02-24 14:51:50|2032|2031|2032|2031.5|2032.5|2032|2032|2031|139
1614178320000|2021-02-24 14:52:00|2031.5|2031|2031.5|2031|2032|2031|2031|2030.5|1873
1614178330000|2021-02-24 14:52:10|2032|2031.5|2032.5|2031.5|2032.5|2031.5|2031.5|2031|1054
1614178340000|2021-02-24 14:52:20|2032|2031|2030.5|2029.5|2032|2031.5|2030|2029.5|988
1614178350000|2021-02-24 14:52:30|2030|2029|2029|2028.5|2030.5|2029.5|2029|2028|805
1614178360000|2021-02-24 14:52:40|2029.5|2029|2029|2028|2029.5|2029|2028.5|2027.5|1442
1614178370000|2021-02-24 14:52:50|2029.5|2028.5|2032.5|2031.5|2032.5|2031.5|2029.5|2028.5|2644
1614178380000|2021-02-24 14:53:00|2033|2032|2032|2031|2033|2032|2031.5|2031|941
1614178390000|2021-02-24 14:53:10|2031.5|2030.5|2030|2029.5|2031.5|2030.5|2030|2029|1271
1614178400000|2021-02-24 14:53:20|2030.5|2030.5|2031.5|2030.5|2031.5|2031|2030.5|2030|11
1614178410000|2021-02-24 14:53:30|2031|2031|2031|2030.5|2031|2031|2031|2030|282
1614178420000|2021-02-24 14:53:40|2030.5|2030|2030.5|2029.5|2030.5|2030|2030|2029|612
1614178430000|2021-02-24 14:53:50|2030|2029|2030|2029|2030|2029|2030|2029|576
1614178440000|2021-02-24 14:54:00|2029.5|2028.5|2030.5|2029.5|2031|2030|2029|2028|1474
1614178450000|2021-02-24 14:54:10|2030|2030|2029.5|2029|2030.5|2030|2029.5|2028.5|2970
1614178460000|2021-02-24 14:54:20|2030||2029.5||2030||2029.5||1345
1614178470000|2021-02-24 14:54:30|2030||2029.5||2030||2029.5||835
1614178480000|2021-02-24 14:54:40|2030|2028.5|2028.5|2027.5|2030|2029|2028.5|2027.5|1330
1614178490000|2021-02-24 14:54:50|2029|2028|2029.5|2028.5|2029.5|2028.5|2029|2028|965
1614178500000|2021-02-24 14:55:00|2030|2029|2030|2029|2030|2029.5|2029.5|2029|2883
1614178510000|2021-02-24 14:55:10|2029.5|2029.5|2030|2029|2030|2029.5|2029.5|2029|203
1614178520000|2021-02-24 14:55:20|2030.5|2029.5|2032|2031|2032|2031|2030.5|2029.5|1543
1614178530000|2021-02-24 14:55:30|2031.5|2031.5|2032.5|2032|2033|2032|2031.5|2031|546
1614178540000|2021-02-24 14:55:40|2032|2031.5|2032.5|2031.5|2032.5|2031.5|2032|2031.5|173
1614178550000|2021-02-24 14:55:50|2033|2032|2034|2033|2034.5|2033.5|2033|2032|2860
1614178560000|2021-02-24 14:56:00|2034.5|2033.5|2034.5|2033.5|2035|2034|2034.5|2033.5|633
1614178570000|2021-02-24 14:56:10|2035|2034|2036|2035|2036|2035.5|2034.5|2033.5|2464
1614178580000|2021-02-24 14:56:20|2035.5|2034.5|2035.5|2034.5|2035.5|2035|2035.5|2034.5|1351
1614178590000|2021-02-24 14:56:30|2035|2034|2034|2033|2035|2034.5|2033|2032|1972
1614178600000|2021-02-24 14:56:40|2033.5|2032.5|2033.5|2032.5|2033.5|2032.5|2033.5|2032.5|15
1614178610000|2021-02-24 14:56:50|2033|2032|2033|2032.5|2033.5|2032.5|2033|2032|1127
1614178620000|2021-02-24 14:57:00|2032.5|2032|2032.5|2032|2033|2032.5|2032|2031|2129
1614178630000|2021-02-24 14:57:10|2033|2032.5|2033.5|2032.5|2033.5|2032.5|2033|2032|577
1614178650000|2021-02-24 14:57:30|2033|2032|2032.5|2031.5|2033|2032|2032.5|2031.5|399
1614178660000|2021-02-24 14:57:40|2032|2031|2031|2030|2032|2031.5|2031|2030|1445
1614178670000|2021-02-24 14:57:50|2030.5|2030.5|2031|2030|2031.5|2030.5|2030.5|2029.5|1474
1614178680000|2021-02-24 14:58:00|2030.5|2029.5|2030.5|2029.5|2031|2030.5|2030|2029|762
1614178690000|2021-02-24 14:58:10|2030|2029|2031|2030.5|2031|2030.5|2030|2029|450
1614178700000|2021-02-24 14:58:20|2030.5|2030|2030|2029|2030.5|2030|2030|2029|844
1614178710000|2021-02-24 14:58:30|2029.5|2028.5|2029.5|2029|2029.5|2029|2029|2028|463
1614178720000|2021-02-24 14:58:40|2030|2029.5|2031|2030|2031|2030|2030|2029.5|1835
1614178730000|2021-02-24 14:58:50|2030.5|2029.5|2031.5|2030.5|2031.5|2031|2030.5|2029.5|1614
1614178740000|2021-02-24 14:59:00|2031|2030|2031|2030|2031|2030|2031|2030|0
1614178750000|2021-02-24 14:59:10||2030.5||2030.5||2030.5||2030|116
1614178760000|2021-02-24 14:59:20|2031.5|2031|2032.5|2031.5|2032.5|2031.5|2031.5|2031|987
1614178780000|2021-02-24 14:59:40||2032||2032||2032||2032|377
1614178790000|2021-02-24 14:59:50|2033|2032.5|2032.5|2031.5|2033.5|2032.5|2032.5|2031.5|2247
1614178800000|2021-02-24 15:00:00|2032|2031|2032|2030.5|2032.5|2031|2032|2030.5|9
1614178810000|2021-02-24 15:00:10|2031.5|2031|2032|2030.5|2032|2031|2031|2030.5|589
1614178820000|2021-02-24 15:00:20|2032.5|2031|2034|2033|2034|2033.5|2031.5|2031|1407
1614178830000|2021-02-24 15:00:30|2033.5|2032.5|2034|2033.5|2034.5|2034|2033.5|2032.5|559
1614178840000|2021-02-24 15:00:40|2034.5|2033|2036.5|2035.5|2036.5|2035.5|2034.5|2033|976
1614178850000|2021-02-24 15:00:50|2036|2035|2036.5|2036|2036.5|2036|2035|2034|655
1614178860000|2021-02-24 15:01:00|2036|2035.5|2035.5|2035|2036|2035.5|2035|2034|463
1614178870000|2021-02-24 15:01:10|2036||2035.5||2036||2035.5||946
1614178880000|2021-02-24 15:01:20|2036|2035.5|2036.5|2035.5|2037|2036|2036|2035.5|911
1614178890000|2021-02-24 15:01:30|2036|2035|2036.5|2035.5|2036.5|2035.5|2036|2035|1611
1614178900000|2021-02-24 15:01:40|2037|2036|2037|2036|2037.5|2036.5|2036.5|2035.5|524
1614178910000|2021-02-24 15:01:50|2036.5|2035.5|2036.5|2035.5|2037|2036|2036|2035.5|198
1614178920000|2021-02-24 15:02:00|2037|2036|2036.5|2035.5|2037|2036|2036.5|2035.5|0
1614178930000|2021-02-24 15:02:10|2036|2035|2035.5|2034.5|2036|2035|2035.5|2034.5|2134
1614178940000|2021-02-24 15:02:20|2035|2034|2035|2034|2035|2034|2035|2034|349
1614178950000|2021-02-24 15:02:30|2034.5|2033.5|2034.5|2033.5|2035|2034|2034|2033|591
1614178960000|2021-02-24 15:02:40|2035|2034|2036|2035|2036.5|2035.5|2035|2034|1218
1614178970000|2021-02-24 15:02:50|2036.5|2035.5|2036.5|2035.5|2037|2036|2036.5|2035.5|125
1614178980000|2021-02-24 15:03:00|2037|2036|2037|2036|2037|2036|2036.5|2035.5|0
1614178990000|2021-02-24 15:03:10|2037.5|2036.5|2036.5|2036|2038|2037|2036.5|2036|206
1614179000000|2021-02-24 15:03:20|2037|2035.5|2036.5|2035.5|2037|2035.5|2036|2035|784
1614179010000|2021-02-24 15:03:30|2036|2035|2035.5|2034.5|2036|2035|2035.5|2034.5|356
1614179020000|2021-02-24 15:03:40|2035|2034|2034.5|2033.5|2035|2034|2034.5|2033.5|308
1614179040000|2021-02-24 15:04:00|2034|2034|2034.5|2034|2034.5|2034|2034|2033.5|1259
1614179050000|2021-02-24 15:04:10|2034|2033.5|2034|2033|2034.5|2033.5|2033.5|2032.5|1148
1614179060000|2021-02-24 15:04:20|2033.5|2032.5|2033.5|2032.5|2033.5|2032.5|2033.5|2032.5|0
1614179070000|2021-02-24 15:04:30|2033|2032|2032|2031|2033|2032|2032|2031|420
1614179080000|2021-02-24 15:04:40|2032.5|2031.5|2032|2031.5|2032.5|2032|2032|2031|308
1614179090000|2021-02-24 15:04:50|2032.5|2032|2034|2033|2034|2033.5|2032.5|2032|654
1614179100000|2021-02-24 15:05:00|2034.5|2033.5|2030.5|2029.5|2035|2034|2030.5|2029.5|5359
1614179110000|2021-02-24 15:05:10||2029||2029.5||2030||2029|317
1614179120000|2021-02-24 15:05:20|2031|2030|2030|2029|2031|2030.5|2029.5|2028.5|2026
1614179130000|2021-02-24 15:05:30|2029.5|2028.5|2028.5|2027.5|2030|2028.5|2028.5|2027.5|2888
1614179140000|2021-02-24 15:05:40|2029|2028|2030|2029|2030|2029.5|2029|2028|1598
1614179150000|2021-02-24 15:05:50|2029.5||2030||2030||2029.5||300
1614179160000|2021-02-24 15:06:00|2030.5|2029.5|2032.5|2032|2033|2032|2030|2029.5|786
1614179170000|2021-02-24 15:06:10|2033|2032.5|2034.5|2034|2034.5|2034|2033|2032.5|1629
1614179180000|2021-02-24 15:06:20||2033.5||2033.5||2034||2033.5|398
1614179200000|2021-02-24 15:06:40|2034|2033|2034|2033|2034|2033|2034|2033|479
1614179220000|2021-02-24 15:07:00|2033.5|2032.5|2032.5|2032|2033.5|2033|2032.5|2032|1846
1614179230000|2021-02-24 15:07:10|2033||2033||2033||2033||287
1614179240000|2021-02-24 15:07:20|2033.5|2033|2034|2033|2034|2033.5|2032.5|2032|1820
1614179250000|2021-02-24 15:07:30|2033.5|2032.5|2034.5|2033.5|2035|2034|2033.5|2032.5|1406
1614179260000|2021-02-24 15:07:40|||||||||81
1614179270000|2021-02-24 15:07:50|2034|2033|2034|2033|2034|2033|2034|2033|587
1614179280000|2021-02-24 15:08:00|2033.5|2032.5|2033|2032|2033.5|2032.5|2032|2031|540
1614179290000|2021-02-24 15:08:10|2032.5|2031.5|2032.5|2031.5|2032.5|2031.5|2032|2031.5|0
1614179300000|2021-02-24 15:08:20|2033|2032|2032|2031|2033|2032|2031.5|2030.5|778
1614179310000|2021-02-24 15:08:30|2031.5|2030.5|2030|2029|2031.5|2031|2030|2029|1687
1614179320000|2021-02-24 15:08:40|2030.5|2029.5|2029.5|2028.5|2031|2030.5|2029|2028.5|779
1614179330000|2021-02-24 15:08:50|2029|2029|2030|2029|2030.5|2029.5|2029|2029|2131
1614179340000|2021-02-24 15:09:00|2029.5|2028.5|2028|2027|2030|2029|2027.5|2027|1414
1614179350000|2021-02-24 15:09:10|2027.5|2027.5|2029|2028|2029|2028|2027.5|2027.5|728
1614179360000|2021-02-24 15:09:20|2028.5|2027.5|2029|2028|2029.5|2028.5|2028.5|2027.5|266
1614179370000|2021-02-24 15:09:30|2028|2027.5|2029|2028|2029|2028|2028|2027|2008
1614179380000|2021-02-24 15:09:40|2029.5|2028.5|2030.5|2029.5|2031.5|2031|2029.5|2028.5|2759
1614179390000|2021-02-24 15:09:50|2030|2030|2030.5|2030|2031|2030|2030|2029.5|602
1614179400000|2021-02-24 15:10:00|2030|2029.5|2029|2028|2030|2029.5|2028.5|2028|727
1614179410000|2021-02-24 15:10:10|2029.5|2028.5|2031.5|2031|2031.5|2031|2029.5|2028.5|1231
1614179420000|2021-02-24 15:10:20|2032|2030.5|2032.5|2031.5|2033|2032|2031.5|2030.5|3853
1614179430000|2021-02-24 15:10:30|2033|2032|2033.5|2032.5|2034.5|2033.5|2033|2031.5|286
1614179440000|2021-02-24 15:10:40|2033||2033.5||2033.5||2033||173
1614179450000|2021-02-24 15:10:50|2033|2033|2033|2032.5|2033|2033|2033|2032|1598
1614179460000|2021-02-24 15:11:00|2033.5|2032|2033|2032|2033.5|2032|2031|2030.5|2357
1614179470000|2021-02-24 15:11:10|2032.5|2032.5|2032|2031|2033|2032.5|2031.5|2030.5|476
1614179480000|2021-02-24 15:11:20|2032.5|2031.5|2032.5|2031.5|2032.5|2032|2032|2031|0
1614179490000|2021-02-24 15:11:30|2032|2031|2031.5|2030.5|2032|2031|2031|2030.5|1272
1614179500000|2021-02-24 15:11:40|2031|2031|2030.5|2029.5|2031|2031|2030.5|2029.5|175
1614179510000|2021-02-24 15:11:50|2031|2030|2031.5|2030.5|2032|2031|2031|2030|1539
1614179520000|2021-02-24 15:12:00|2031|2031|2032|2031.5|2032.5|2032|2031|2031|485
1614179530000|2021-02-24 15:12:10|2032.5|2032|2033.5|2032.5|2034|2033|2032.5|2032|633
1614179540000|2021-02-24 15:12:20|2033|2033|2034|2033|2034|2033|2033|2032.5|657
1614179550000|2021-02-24 15:12:30|2033.5|2033.5|2034|2033|2034|2033.5|2033.5|2033|173
1614179560000|2021-02-24 15:12:40|2033.5|2033.5|2033|2032|2034|2033.5|2032.5|2032|834
1614179570000|2021-02-24 15:12:50|2032.5|2031.5|2032|2031|2032.5|2032|2031|2030|1607
1614179580000|2021-02-24 15:13:00|2031.5|2030.5|2031|2030|2032|2030.5|2031|2030|181
1614179590000|2021-02-24 15:13:10|2031.5|2030.5|2031|2030.5|2031.5|2030.5|2031|2030.5|605
1614179600000|2021-02-24 15:13:20|2031.5||2031.5||2031.5||2031.5||0
1614179610000|2021-02-24 15:13:30|2032|2031|2033.5|2032.5|2033.5|2033|2032|2031|2952
1614179620000|2021-02-24 15:13:40|2034|2033|2033|2032|2034.5|2033.5|2033|2032|1366
1614179630000|2021-02-24 15:13:50|2032.5|2031.5|2033|2032|2033|2032|2032|2031|244
1614179640000|2021-02-24 15:14:00|2032.5|2032.5|2033|2032.5|2033|2032.5|2032.5|2032.5|173
1614179650000|2021-02-24 15:14:10|2032.5|2032|2033|2032.5|2033|2032.5|2032.5|2031.5|377
1614179660000|2021-02-24 15:14:20|2033.5|2033|2034.5|2033.5|2034.5|2034|2033|2033|1837
1614179670000|2021-02-24 15:14:30|2034|2034|2034.5|2033.5|2034.5|2034|2033.5|2033|2034
1614179680000|2021-02-24 15:14:40|2034||2034||2034||2034||0
1614179690000|2021-02-24 15:14:50|2033.5|2033|2033|2032.5|2033.5|2033|2033|2032.5|863
1614179700000|2021-02-24 15:15:00|2032.5|2032|2033.5|2032.5|2033.5|2032.5|2032.5|2031.5|45
1614179710000|2021-02-24 15:15:10|2034|2033|2034|2033|2034|2033|2033.5|2033|178
1614179720000|2021-02-24 15:15:20|2033.5||2034||2034||2033.5||0
1614179730000|2021-02-24 15:15:30|2033.5|2033.5|2034|2033|2034|2033.5|2033.5|2033|835
1614179740000|2021-02-24 15:15:40|2033.5||2034||2034||2033.5||114
1614179750000|2021-02-24 15:15:50||2033.5||2033.5||2033.5||2033.5|1710
1614179760000|2021-02-24 15:16:00|2034.5|2034|2035.5|2034.5|2035.5|2035|2034.5|2034|2107
1614179770000|2021-02-24 15:16:10|2036|2035|2035.5|2035|2036|2035.5|2035.5|2034.5|1114
1614179780000|2021-02-24 15:16:20||2034.5||2034.5||2034.5||2034.5|6
1614179800000|2021-02-24 15:16:40|2035|2034|2034|2033.5|2035|2034.5|2034|2033.5|2633
1614179810000|2021-02-24 15:16:50||2033||2033.5||2033.5||2033|0
1614179820000|2021-02-24 15:17:00|2033.5|2033|2032.5|2032|2034|2033|2032.5|2032|3523
1614179830000|2021-02-24 15:17:10|2033|2032.5|2033.5|2032.5|2034|2033|2033|2032.5|160
1614179840000|2021-02-24 15:17:20|2033||2033.5||2033.5||2033||0
1614179850000|2021-02-24 15:17:30|2034|2033|2034.5|2033.5|2034.5|2034|2034|2033|249
1614179870000|2021-02-24 15:17:50|2034||2034.5||2034.5||2034||709
1614179880000|2021-02-24 15:18:00|2035|2034|2034|2033.5|2035.5|2035|2034|2033.5|3815
1614179890000|2021-02-24 15:18:10|2034.5|2033|2034.5|2033.5|2035|2034|2034|2033|992
1614179900000|2021-02-24 15:18:20|2034|2033|2034|2033|2034|2033|2034|2033|107
1614179910000|2021-02-24 15:18:30|2033.5|2032.5|2034|2033|2034|2033|2033|2032.5|1200
1614179920000|2021-02-24 15:18:40|2033.5|2032.5|2033.5|2033|2034.5|2033.5|2033|2032.5|277
1614179930000|2021-02-24 15:18:50|2034|2032|2034|2033|2034|2033|2033.5|2032|6130
1614179940000|2021-02-24 15:19:00|2033.5|2032|2034|2033|2034|2033|2033|2032|4375
1614179950000|2021-02-24 15:19:10|2034.5|2033.5|2034|2033|2034.5|2034|2034|2033|840
1614179960000|2021-02-24 15:19:20|2033.5|2032.5|2034|2033|2034|2033|2033.5|2032.5|210
1614179970000|2021-02-24 15:19:30|2033.5||2033.5||2034||2033.5||0
1614179980000|2021-02-24 15:19:40|2034||2034||2034||2034||305
1614179990000|2021-02-24 15:19:50||2033.5||2033.5||2033.5||2033.5|0
1614180000000|2021-02-24 15:20:00|2033.5|2033|2034|2033.5|2034|2033.5|2033.5|2033|1023
1614180020000|2021-02-24 15:20:20|2033.5|2033|2033.5|2032.5|2033.5|2033|2032.5|2032|3145
1614180030000|2021-02-24 15:20:30|2033|2032|2033|2032|2033|2032.5|2033|2032|0
1614180040000|2021-02-24 15:20:40|2032.5|2032.5|2032.5|2031.5|2033|2032.5|2032.5|2031.5|3758
1614180050000|2021-02-24 15:20:50||2032||2032||2032||2032|0
1614180060000|2021-02-24 15:21:00|2033||2033||2033||2033||1607
1614180070000|2021-02-24 15:21:10|2033.5|2032.5|2034.5|2033.5|2035|2034|2033.5|2032.5|1097
1614180080000|2021-02-24 15:21:20|2035|2034|2035|2034|2035|2034|2034.5|2033.5|250
1614180090000|2021-02-24 15:21:30|2034.5|2033.5|2034|2033.5|2035|2033.5|2034|2033.5|751
1614180100000|2021-02-24 15:21:40|2033.5|2033|2033.5|2033|2033.5|2033|2033.5|2033|609
1614180110000|2021-02-24 15:21:50|2034|2032.5|2032.5|2032|2034|2032.5|2032.5|2032|695
1614180120000|2021-02-24 15:22:00|2033|2032.5|2033.5|2033|2034|2033.5|2033|2032.5|2365
1614180130000|2021-02-24 15:22:10|2033|2032.5|2033|2032.5|2033.5|2032.5|2032.5|2032|3753
1614180140000|2021-02-24 15:22:20|2032.5|2032|2032|2031|2033|2032.5|2032|2031|428
1614180150000|2021-02-24 15:22:30|2032.5|2031.5|2033|2031.5|2033|2031.5|2032.5|2031.5|43
1614180160000|2021-02-24 15:22:40|2033.5|2032|2033|2032|2033.5|2033|2033|2032|2270
1614180170000|2021-02-24 15:22:50|2032.5|2031.5|2033|2032|2033|2032|2032|2031.5|802
1614180180000|2021-02-24 15:23:00|2033.5|2032.5|2033|2032.5|2033.5|2032.5|2033|2032|546
1614180190000|2021-02-24 15:23:10|2033.5|2032|2033.5|2032.5|2033.5|2032.5|2033.5|2032|690
1614180200000|2021-02-24 15:23:20|2034|2033|2034|2033|2034|2033|2033.5|2033|430
1614180210000|2021-02-24 15:23:30|2034.5|2033.5|2034.5|2033.5|2034.5|2034|2034|2033|299
1614180230000|2021-02-24 15:23:50|2035|2034|2035|2034|2035|2034|2035|2034|1253
1614180240000|2021-02-24 15:24:00|2034.5|2034.5|2035.5|2034.5|2035.5|2035|2034.5|2034.5|164
1614180250000|2021-02-24 15:24:10|2035|2034|2034.5|2033.5|2035|2034|2034.5|2033.5|2521
1614180260000|2021-02-24 15:24:20|2034|2033|2033.5|2032.5|2034.5|2033.5|2033|2032.5|2470
1614180280000|2021-02-24 15:24:40||2033||2033||2033||2033|0
1614180290000|2021-02-24 15:24:50|2034|2033.5|2034|2033.5|2034|2033.5|2033.5|2033.5|537
1614180300000|2021-02-24 15:25:00|2034.5|2033|2034|2033.5|2034.5|2033.5|2034|2033|1074
1614180310000|2021-02-24 15:25:10|2034.5|2034|2034.5|2034|2035|2034.5|2034.5|2034|966
1614180320000|2021-02-24 15:25:20|2035|2034.5|2035|2034.5|2035.5|2034.5|2035|2034.5|208
1614180330000|2021-02-24 15:25:30|2036|2035|2035.5|2034.5|2036|2035|2035|2034.5|1617
1614180340000|2021-02-24 15:25:40|2035|2035|2036|2035.5|2036|2035.5|2035|2034.5|1953
1614180350000|2021-02-24 15:25:50|2036.5|2036|2037|2036.5|2037|2036.5|2036.5|2036|4792
1614180360000|2021-02-24 15:26:00|2036.5|2036|2037|2036.5|2037|2036.5|2036.5|2036|1040
1614180370000|2021-02-24 15:26:10|2037.5|2037|2038|2037|2038|2037.5|2037|2037|4730
1614180380000|2021-02-24 15:26:20|2037.5|2037.5|2038|2037|2038|2037.5|2037.5|2037|220
1614180390000|2021-02-24 15:26:30|2037.5|2036.5|2037.5|2036.5|2037.5|2037|2037|2036.5|3502
1614180400000|2021-02-24 15:26:40||2037||2036.5||2037||2036.5|567
1614180420000|2021-02-24 15:27:00|2037||2037||2037.5||2037||202
1614180430000|2021-02-24 15:27:10|2037.5|2037|2037.5|2037|2037.5|2037|2037|2036.5|3125
1614180440000|2021-02-24 15:27:20||2036.5||2037||2037||2036.5|2263
1614180450000|2021-02-24 15:27:30|||||||||2303
1614180460000|2021-02-24 15:27:40|2038|2037.5|2038|2037.5|2038|2037.5|2038|2037|1371
1614180470000|2021-02-24 15:27:50|2037.5|2037|2038|2037.5|2038|2037.5|2037.5|2037|2953
1614180480000|2021-02-24 15:28:00|2037.5|2037|2037|2036.5|2037.5|2037|2037|2036.5|1586
1614180490000|2021-02-24 15:28:10|||||||||256
1614180500000|2021-02-24 15:28:20|2036.5|2036|2036.5|2036|2036.5|2036.5|2036.5|2036|2805
1614180510000|2021-02-24 15:28:30|2036|2035.5|2036|2035.5|2036|2035.5|2036|2035|2422
1614180520000|2021-02-24 15:28:40|2036.5|2036|2036.5|2036|2036.5|2036|2036.5|2036|2528
1614180530000|2021-02-24 15:28:50|||||||||500
1614180540000|2021-02-24 15:29:00|2037|2036.5|2037|2036.5|2037|2036.5|2037|2036|2153
1614180550000|2021-02-24 15:29:10||2036||2036.5||2036.5||2036|2814
1614180560000|2021-02-24 15:29:20|2037.5|2037|2038.5|2037.5|2038.5|2038|2037|2036.5|6473
1614180570000|2021-02-24 15:29:30|2038|2038|2038|2037.5|2038|2038|2038|2037.5|868
1614180580000|2021-02-24 15:29:40|||||||||72
1614180590000|2021-02-24 15:29:50|2037.5|2037|2038|2037|2038|2037|2037.5|2037|1821
1614180600000|2021-02-24 15:30:00|2038.5|2037.5|2038.5|2038|2038.5|2038|2038|2037|1178
1614180610000|2021-02-24 15:30:10|||||||||48
1614180620000|2021-02-24 15:30:20|2039|2038.5|2039|2038|2039|2038.5|2038.5|2038|4952
1614180630000|2021-02-24 15:30:30|2038.5|2038.5|2039|2038.5|2039|2038.5|2038.5|2038|290
1614180640000|2021-02-24 15:30:40|2038.5|2038|2039|2038|2039|2038|2038.5|2038|1829
1614180650000|2021-02-24 15:30:50|2038.5||2039||2039||2038.5||202
1614180660000|2021-02-24 15:31:00|2039.5|2038.5|2039.5|2039|2039.5|2039|2039.5|2038.5|1988
1614180680000|2021-02-24 15:31:20|||||||||1309
1614180690000|2021-02-24 15:31:30|||||||||460
1614180700000|2021-02-24 15:31:40|||||||||307
1614180710000|2021-02-24 15:31:50|2040|2039.5|2040|2039.5|2040|2039.5|2040|2039.5|3061
1614180720000|2021-02-24 15:32:00|2040.5|2040|2041.5|2041|2041.5|2041|2040.5|2040|7356
1614180730000|2021-02-24 15:32:10|2042|2041.5|2042|2041.5|2042|2041.5|2042|2041.5|1210
1614180740000|2021-02-24 15:32:20|2041.5|2041|2041.5|2041|2042|2041|2041|2040.5|1477
1614180750000|2021-02-24 15:32:30|2041|2040.5|2040.5|2039.5|2041.5|2040.5|2040.5|2039.5|1628
1614180760000|2021-02-24 15:32:40||2040||2040||2040||2039.5|0
1614180770000|2021-02-24 15:32:50|2041|2040.5|2041|2040.5|2041|2040.5|2041|2040.5|808
1614180780000|2021-02-24 15:33:00|2041.5|2041|2041|2040|2041.5|2041|2040.5|2040|902
1614180790000|2021-02-24 15:33:10|2040.5||2040.5||2041||2040.5||0
1614180800000|2021-02-24 15:33:20|2041|2040.5|2041|2040|2041.5|2040.5|2041|2040|1180
1614180810000|2021-02-24 15:33:30|2040.5|2040.5|2040.5|2040|2041|2040.5|2040.5|2040|963
1614180820000|2021-02-24 15:33:40|2040|2039.5|2040|2039.5|2040|2040|2040|2039.5|1553
1614180830000|2021-02-24 15:33:50|2039.5|2039|2039.5|2038.5|2040|2039.5|2039|2038.5|2256
1614180840000|2021-02-24 15:34:00|2039|2038|2038.5|2038|2039|2038.5|2038.5|2037.5|1322
1614180850000|2021-02-24 15:34:10|2039|2038.5|2039.5|2038.5|2039.5|2039|2039|2038.5|854
1614180860000|2021-02-24 15:34:20|2040|2039|2040|2039.5|2040|2039.5|2039.5|2039|50
1614180870000|2021-02-24 15:34:30|2039.5|2039|2039.5|2039|2039.5|2039.5|2039.5|2039|172
1614180880000|2021-02-24 15:34:40|2040||2040||2040||2039.5||296
1614180890000|2021-02-24 15:34:50|2039.5|2038.5|2039.5|2039|2039.5|2039|2039.5|2038.5|1478
1614180900000|2021-02-24 15:35:00|2040|2039.5|2040|2039.5|2040|2039.5|2039.5|2039|3009
1614180910000|2021-02-24 15:35:10|2039.5|2039|2040|2039.5|2040|2039.5|2039.5|2039|1345
1614180920000|2021-02-24 15:35:20|2040.5|2040|2041|2040|2041.5|2041|2040.5|2040|965
1614180930000|2021-02-24 15:35:30|2040.5|2040.5|2040.5|2039.5|2040.5|2040.5|2040.5|2039.5|172
1614180940000|2021-02-24 15:35:40||2040||2040||2040||2039.5|20
1614180960000|2021-02-24 15:36:00|2040|2039.5|2040|2039.5|2040|2039.5|2040|2039.5|838
1614180990000|2021-02-24 15:36:30|||||||||533
1614181000000|2021-02-24 15:36:40|2040.5|2040|2040.5|2040|2040.5|2040|2040.5|2040|2082
1614181010000|2021-02-24 15:36:50|2040|2039.5|2040.5|2040|2040.5|2040|2040|2039.5|705
1614181020000|2021-02-24 15:37:00|2041|2040.5|2041|2040|2041.5|2040.5|2040.5|2040|755
1614181030000|2021-02-24 15:37:10||2040.5||2040.5||2040.5||2040|0
1614181040000|2021-02-24 15:37:20|2040.5|2040|2040|2039.5|2041|2040|2040|2039.5|758
1614181050000|2021-02-24 15:37:30|2039.5|2039|2040|2039.5|2040|2039.5|2039.5|2039|1144
1614181080000|2021-02-24 15:38:00|2039.5|2039|2039.5|2039|2039.5|2039|2039.5|2039|1178
1614181090000|2021-02-24 15:38:10|||||||||2262
1614181100000|2021-02-24 15:38:20|2039|2038.5|2039|2038|2039.5|2038.5|2039|2038|1523
1614181110000|2021-02-24 15:38:30|2038.5|2038.5|2038|2037|2038.5|2038.5|2038|2037|330
1614181120000|2021-02-24 15:38:40|2038.5|2037.5|2039.5|2039|2039.5|2039|2038.5|2037.5|2289
1614181140000|2021-02-24 15:39:00|2040|2039.5|2040.5|2040|2041|2040|2040|2039.5|2732
1614181150000|2021-02-24 15:39:10|2040|2039.5|2040.5|2040|2040.5|2040|2040|2039.5|192
1614181170000|2021-02-24 15:39:30|2040|2039.5|2040|2039.5|2040|2039.5|2040|2039.5|1574
1614181190000|2021-02-24 15:39:50|2040.5|2040|2041|2040.5|2041|2040.5|2040.5|2040|1538
1614181200000|2021-02-24 15:40:00|2040.5|2040|2040.5|2039.5|2041|2040.5|2040.5|2039.5|2648
1614181220000|2021-02-24 15:40:20|2040|2040|2040.5|2040|2040.5|2040|2040|2039.5|1757
1614181230000|2021-02-24 15:40:30|2041|2040.5|2040.5|2040|2041|2040.5|2040.5|2040|197
1614181240000|2021-02-24 15:40:40|2040|2039.5|2039.5|2039|2040|2039.5|2039.5|2039|1710
1614181250000|2021-02-24 15:40:50|2040|2039.5|2040.5|2039.5|2040.5|2039.5|2039.5|2039|238
1614181260000|2021-02-24 15:41:00|2040|2039|2039.5|2039|2040|2039|2039.5|2039|1499
1614181270000|2021-02-24 15:41:10|2040|2039.5|2040|2039.5|2040|2039.5|2040|2039|195
1614181280000|2021-02-24 15:41:20||2039||2039.5||2039.5||2039|200
1614181290000|2021-02-24 15:41:30|2040.5|2040|2040.5|2040|2040.5|2040|2040|2039.5|457
1614181300000|2021-02-24 15:41:40|2040|2039.5|2040.5|2039.5|2040.5|2040|2040|2039.5|1972
1614181310000|2021-02-24 15:41:50|2040|2040|2040|2039.5|2040.5|2040|2039.5|2039|2142
1614181320000|2021-02-24 15:42:00|2040.5|2040|2040.5|2039.5|2040.5|2040|2040|2039.5|1204
1614181330000|2021-02-24 15:42:10|2041|2040|2041|2040.5|2041|2040.5|2041|2039.5|1819
1614181340000|2021-02-24 15:42:20|2040.5|2040|2040|2039.5|2040.5|2040|2040|2039.5|996
1614181350000|2021-02-24 15:42:30|2040.5|2040|2040.5|2040|2040.5|2040|2040|2039|697
1614181360000|2021-02-24 15:42:40|2040|2039.5|2040.5|2040|2040.5|2040|2040|2039.5|466
1614181380000|2021-02-24 15:43:00|2040|2039.5|2039|2038.5|2040.5|2040|2039|2038|7099
1614181390000|2021-02-24 15:43:10|2039.5|2039|2040|2039.5|2040|2039.5|2039|2039|478
1614181400000|2021-02-24 15:43:20|2039.5|2039|2040|2039.5|2040|2039.5|2039.5|2039|203
1614181430000|2021-02-24 15:43:50|2040.5|2039|2041.5|2040.5|2041.5|2041|2040|2039|4695
1614181440000|2021-02-24 15:44:00|2041|2040|2040.5|2040|2041.5|2040.5|2040.5|2039.5|1673
1614181450000|2021-02-24 15:44:10|2040|2039.5|2040|2039.5|2040.5|2040|2040|2039|1119
1614181460000|2021-02-24 15:44:20|2040.5|2040|2040.5|2040|2040.5|2040|2040|2039.5|4354
1614181470000|2021-02-24 15:44:30|2040|2039.5|2040.5|2039.5|2040.5|2040|2040|2039.5|95
1614181480000|2021-02-24 15:44:40|2040|2040|2040|2039.5|2040.5|2040|2040|2039.5|4542
1614181500000|2021-02-24 15:45:00|2040.5|2040|2039.5|2039|2040.5|2040|2039.5|2039|3978
1614181510000|2021-02-24 15:45:10|2039|2038.5|2039.5|2039|2039.5|2039|2039|2038.5|2010
1614181520000|2021-02-24 15:45:20|2040|2039.5|2040|2039.5|2040.5|2040|2040|2039|1331
1614181530000|2021-02-24 15:45:30|2040.5||2040.5||2040.5||2040||0
1614181540000|2021-02-24 15:45:40|2040|2040|2040.5|2040|2040.5|2040|2040|2040|224
1614181550000|2021-02-24 15:45:50|2040|2039.5|2040|2039.5|2040|2039.5|2040|2039.5|1625
1614181560000|2021-02-24 15:46:00|2040.5|2040|2040.5|2040|2040.5|2040|2040.5|2039.5|1081
1614181570000|2021-02-24 15:46:10|2041|2040.5|2042|2041.5|2042|2041.5|2041|2040.5|1250
1614181580000|2021-02-24 15:46:20|2041.5|2041|2041.5|2041|2042|2041.5|2041.5|2041|2617
1614181590000|2021-02-24 15:46:30|2041|2040.5|2041|2040.5|2041.5|2041|2041|2040.5|960
1614181600000|2021-02-24 15:46:40|2041.5||2041||2041.5||2041||65
1614181610000|2021-02-24 15:46:50|2041.5|2041|2040.5|2040|2041.5|2041|2040.5|2039.5|1279
1614181620000|2021-02-24 15:47:00|2040|2039.5|2040.5|2040|2041|2040.5|2040|2039.5|1290
1614181640000|2021-02-24 15:47:20|2041|2040.5|2041.5|2040.5|2041.5|2041|2040.5|2040|1807
1614181650000|2021-02-24 15:47:30|2042|2041|2041|2040.5|2042|2041|2041|2040.5|1198
1614181660000|2021-02-24 15:47:40|2041.5|2041|2041.5|2040.5|2041.5|2041|2041.5|2040.5|936
1614181670000|2021-02-24 15:47:50|2041|2041|2041.5|2041|2041.5|2041|2041|2040.5|275
1614181680000|2021-02-24 15:48:00||2040.5||2040.5||2041||2040.5|274
1614181710000|2021-02-24 15:48:30|2041|2040|2040.5|2040|2041|2040|2040.5|2040|616
1614181720000|2021-02-24 15:48:40|2040|2039.5|2040|2039.5|2040.5|2040|2040|2039.5|668
1614181730000|2021-02-24 15:48:50|2040.5|2040|2040.5|2039.5|2040.5|2040|2040.5|2039.5|964
1614181740000|2021-02-24 15:49:00|2040|2039|2040.5|2040|2040.5|2040|2039.5|2039|568
1614181750000|2021-02-24 15:49:10|2040|2039.5|2040|2039.5|2040|2039.5|2040|2039.5|527
1614181770000|2021-02-24 15:49:30|2039.5|2039|2039.5|2039|2040|2039.5|2038.5|2038|4061
1614181790000|2021-02-24 15:49:50|2040|2039.5|2040|2039.5|2040.5|2039.5|2039.5|2039|1008
1614181800000|2021-02-24 15:50:00|2040.5|2040|2040.5|2040|2040.5|2040|2040|2039.5|487
1614181820000|2021-02-24 15:50:20|2041|2040.5|2041|2040.5|2041|2040.5|2041|2040.5|2014
1614181830000|2021-02-24 15:50:30|2040.5|2040|2041|2040|2041|2040.5|2040.5|2039.5|2588
1614181840000|2021-02-24 15:50:40||2040.5||2040.5||2040.5||2040.5|0
1614181860000|2021-02-24 15:51:00|2040.5|2040|2040.5|2040|2040.5|2040|2040|2039.5|2362
1614181870000|2021-02-24 15:51:10|2040|2039.5|2040|2039.5|2040|2039.5|2040|2039.5|0
1614181880000|2021-02-24 15:51:20|2040.5|2040|2040|2039.5|2040.5|2040|2040|2039.5|1472
1614181890000|2021-02-24 15:51:30|||||||||36
1614181900000|2021-02-24 15:51:40|2039.5|2039|2039.5|2039|2040|2039.5|2039.5|2039|2948
1614181910000|2021-02-24 15:51:50|2040|2039.5|2039.5|2039|2040|2039.5|2039.5|2039|593
1614181930000|2021-02-24 15:52:10|||||||||16
1614181970000|2021-02-24 15:52:50|2039|2038.5|2039.5|2039|2039.5|2039|2039|2038.5|3349
1614181980000|2021-02-24 15:53:00|2040|2039.5|2039.5|2039|2040|2039.5|2039.5|2039|1593
1614181990000|2021-02-24 15:53:10|2040|2039.5|2040.5|2040|2041|2040|2040|2039|1276
1614182000000|2021-02-24 15:53:20|2041||2040.5||2041||2040.5||92
1614182010000|2021-02-24 15:53:30|2041|2040.5|2041|2040|2041|2040.5|2040.5|2040|254
1614182020000|2021-02-24 15:53:40||2040.5||2040.5||2040.5||2040.5|0
1614182030000|2021-02-24 15:53:50|2040.5|2040|2040.5|2040|2040.5|2040|2040.5|2040|1198
1614182050000|2021-02-24 15:54:10||2039.5||2040||2040||2039.5|956
1614182060000|2021-02-24 15:54:20|2041|2040.5|2041.5|2040.5|2041.5|2040.5|2040.5|2040|1522
1614182070000|2021-02-24 15:54:30|2042|2041|2041.5|2041|2042|2041|2041.5|2040.5|0
1614182090000|2021-02-24 15:54:50|||||||||24
1614182100000|2021-02-24 15:55:00|2042|2041.5|2042|2041.5|2042|2041.5|2041.5|2041|3628
1614182120000|2021-02-24 15:55:20|||||||||231
1614182130000|2021-02-24 15:55:30|2042.5|2042|2043|2042.5|2043|2042.5|2042.5|2042|4535
1614182140000|2021-02-24 15:55:40|2043.5|2043|2043|2042.5|2043.5|2043|2043|2042.5|3927
1614182160000|2021-02-24 15:56:00|2042.5|2042|2043.5|2043|2043.5|2043|2042.5|2042|7406
1614182170000|2021-02-24 15:56:10|2043|2042.5|2043|2042|2043|2042.5|2043|2042|2047
1614182180000|2021-02-24 15:56:20|2042.5|2041.5|2042.5|2042|2042.5|2042|2042|2041.5|1200
1614182190000|2021-02-24 15:56:30|2043|2041.5|2043|2042.5|2043|2042.5|2043|2041.5|171
1614182200000|2021-02-24 15:56:40|2043.5|2043|2043|2042.5|2043.5|2043|2043|2042.5|1763
1614182210000|2021-02-24 15:56:50|2043.5|2043|2043.5|2042.5|2044|2043|2043|2042.5|1717
1614182220000|2021-02-24 15:57:00|2043|2042|2043|2042|2043|2042.5|2043|2042|560
1614182230000|2021-02-24 15:57:10|2042.5|2041.5|2043|2042|2043|2042.5|2042.5|2041.5|786
1614182240000|2021-02-24 15:57:20|2042.5|2042.5|2042.5|2042|2043|2042.5|2042.5|2041.5|2204
1614182250000|2021-02-24 15:57:30|2042|2041.5|2042|2041|2042|2042|2041.5|2040.5|3210
1614182260000|2021-02-24 15:57:40|2041.5|2041.5|2041|2040.5|2041.5|2041.5|2041|2040|223
1614182270000|2021-02-24 15:57:50||2040||2040.5||2040.5||2040|246
1614182280000|2021-02-24 15:58:00|2040.5|2040|2040.5|2040|2041|2040.5|2040.5|2040|1079
1614182290000|2021-02-24 15:58:10|2041|2040.5|2041|2040.5|2041|2040.5|2041|2040.5|377
1614182300000|2021-02-24 15:58:20|2040.5|2040|2040.5|2040|2040.5|2040|2040.5|2040|938
1614182310000|2021-02-24 15:58:30|2040|2039.5|2040.5|2040|2040.5|2040|2040|2039.5|1503
1614182320000|2021-02-24 15:58:40|2040|2039.5|2040|2039.5|2040.5|2039.5|2040|2039.5|179
1614182330000|2021-02-24 15:58:50|2040.5|2040|2040|2039.5|2040.5|2040|2040|2039.5|1236
1614182340000|2021-02-24 15:59:00|2040.5|2040|2040|2039.5|2040.5|2040|2040|2039.5|1228
1614182350000|2021-02-24 15:59:10|2039.5|2039|2039.5|2039|2040|2039.5|2039.5|2039|2382
1614182360000|2021-02-24 15:59:20|2039|2038.5|2039.5|2039|2039.5|2039|2039|2038.5|3048
1614182370000|2021-02-24 15:59:30|2040|2039.5|2040|2039.5|2040|2039.5|2039.5|2039|904
1614182380000|2021-02-24 15:59:40|2039.5|2039|2039.5|2039|2040|2039.5|2039.5|2039|82
1614182400000|2021-02-24 16:00:00|2040|2039.5|2040|2039|2040|2039.5|2039.5|2039|3419
1614182410000|2021-02-24 16:00:10|2039.5|2038.5|2039.5|2038.5|2040|2039|2039.5|2038.5|4817
1614182420000|2021-02-24 16:00:20|2040|2039|2040|2039|2040|2039.5|2040|2038.5|2216
1614182430000|2021-02-24 16:00:30|2039.5|2039.5|2040.5|2039.5|2040.5|2040|2039.5|2039.5|643
1614182440000|2021-02-24 16:00:40|2040||2040||2040||2040||0
1614182450000|2021-02-24 16:00:50|2040.5|2040|2040|2039.5|2040.5|2040|2040|2039.5|729
1614182460000|2021-02-24 16:01:00|||||||||235
1614182470000|2021-02-24 16:01:10|2039.5|2039|2039.5|2039|2040|2039|2039.5|2039|1141
1614182480000|2021-02-24 16:01:20|2040|2039.5|2040|2039.5|2040|2039.5|2040|2039|539
1614182490000|2021-02-24 16:01:30|2040.5|2039|2040.5|2039.5|2040.5|2040|2040.5|2039|1838
1614182500000|2021-02-24 16:01:40|2040|2040|2040.5|2040|2040.5|2040|2040|2039.5|300
1614182510000|2021-02-24 16:01:50|2040|2039.5|2040|2039.5|2040.5|2040|2040|2039|489
1614182520000|2021-02-24 16:02:00|2040.5|2040|2041.5|2040.5|2041.5|2041|2040.5|2040|2293
1614182530000|2021-02-24 16:02:10|2041|2041|2041.5|2041|2041.5|2041|2041|2040.5|0
1614182540000|2021-02-24 16:02:20|2041|2040.5|2041.5|2041|2041.5|2041|2041|2040.5|2397
1614182550000|2021-02-24 16:02:30|2042|2041.5|2042|2041.5|2042|2041.5|2041.5|2041|1092
1614182560000|2021-02-24 16:02:40|2041.5|2041|2041.5|2041|2041.5|2041|2041.5|2040.5|1859
1614182570000|2021-02-24 16:02:50|2042|2041.5|2042|2041.5|2042|2041.5|2041.5|2041|2212
1614182580000|2021-02-24 16:03:00|2041.5|2041|2042|2041|2042|2041.5|2041.5|2041|1057
1614182590000|2021-02-24 16:03:10|2041.5|2041.5|2042|2041.5|2042|2041.5|2041.5|2041|979
1614182600000|2021-02-24 16:03:20|2041.5|2041|2041.5|2041|2041.5|2041.5|2041.5|2041|735
1614182610000|2021-02-24 16:03:30|2042|2041.5|2042|2041.5|2042|2041.5|2042|2041.5|761
1614182630000|2021-02-24 16:03:50|2041.5|2041|2041.5|2041|2042|2041|2041.5|2041|272
1614182640000|2021-02-24 16:04:00|2042|2041.5|2042|2041|2042.5|2042|2041.5|2041|1615
1614182650000|2021-02-24 16:04:10|2041.5|2041.5|2041.5|2041|2041.5|2041.5|2041.5|2041|97
1614182660000|2021-02-24 16:04:20|2042|2041.5|2042|2041.5|2042|2041.5|2042|2041.5|0
1614182700000|2021-02-24 16:05:00|2042.5|2042|2042.5|2041.5|2042.5|2042|2042|2041.5|8133
1614182710000|2021-02-24 16:05:10|2042||2042||2042||2042||0
1614182720000|2021-02-24 16:05:20|2041.5|2041|2041|2040.5|2042|2041.5|2041|2040.5|2462
1614182740000|2021-02-24 16:05:40|2041.5|2041|2041|2040.5|2041.5|2041|2041|2040|1096
1614182750000|2021-02-24 16:05:50|||||||||1260
1614182760000|2021-02-24 16:06:00|2041.5|2041|2041.5|2041|2041.5|2041|2041|2040.5|1449
1614182770000|2021-02-24 16:06:10|2042|2041.5|2042|2041.5|2042.5|2042|2042|2041.5|844
1614182780000|2021-02-24 16:06:20|2041.5|2041|2043|2042|2043|2042.5|2041.5|2041|2748
1614182790000|2021-02-24 16:06:30|2042.5|2042.5|2043|2042|2043|2042.5|2042.5|2042|760
1614182800000|2021-02-24 16:06:40|2042.5|2042.5|2043.5|2042.5|2043.5|2042.5|2042.5|2042|954
1614182810000|2021-02-24 16:06:50|2043|2042|2040|2039|2043.5|2042|2039.5|2039|35557
1614182820000|2021-02-24 16:07:00|2040.5|2039.5|2040|2039.5|2041|2040|2040|2039|47335
1614182830000|2021-02-24 16:07:10|2040.5|2040|2040|2039.5|2040.5|2040|2040|2039.5|4693
1614182840000|2021-02-24 16:07:20|2040.5|2040|2041.5|2040.5|2041.5|2040.5|2040|2039.5|3541
1614182850000|2021-02-24 16:07:30|2042|2041|2041.5|2041|2042|2041|2041.5|2041|0
1614182860000|2021-02-24 16:07:40|2042|2041.5|2041.5|2041|2042|2041.5|2041.5|2041|963
1614182870000|2021-02-24 16:07:50|||||||||1559
1614182880000|2021-02-24 16:08:00|2041|2040.5|2041|2040.5|2041.5|2041|2041|2040.5|3505
1614182890000|2021-02-24 16:08:10|2040.5|2040|2040.5|2040|2040.5|2040|2040.5|2040|1524
1614182900000|2021-02-24 16:08:20||2039.5||2040||2040||2039|1836
1614182910000|2021-02-24 16:08:30|2041|2040.5|2041|2040|2041|2040.5|2040.5|2040|1037
1614182920000|2021-02-24 16:08:40|2040.5||2040.5||2040.5||2040.5||367
1614182930000|2021-02-24 16:08:50|||||||||1376
1614182950000|2021-02-24 16:09:10|2041|2040.5|2043|2042|2043|2042|2041|2040.5|3703
1614182960000|2021-02-24 16:09:20|2042.5||2043||2043||2042.5||512
1614182970000|2021-02-24 16:09:30|2042.5|2041.5|2042.5|2041.5|2042.5|2042|2042|2041.5|3237
1614182980000|2021-02-24 16:09:40||2042||2041.5||2042||2041.5|0
1614183000000|2021-02-24 16:10:00||2042||2042||2042||2042|1432
1614183010000|2021-02-24 16:10:10|2043||2043||2043||2043||67
1614183020000|2021-02-24 16:10:20|2042.5|2041.5|2041|2040.5|2042.5|2042|2041|2040.5|7263
1614183030000|2021-02-24 16:10:30|2040.5|2040|2040.5|2040|2041|2040|2040.5|2040|2460
1614183040000|2021-02-24 16:10:40|2041|2040.5|2041|2040|2041|2040.5|2040.5|2040|2377
1614183050000|2021-02-24 16:10:50|2040.5|2039.5|2040.5|2040|2040.5|2040|2040|2039.5|1738
1614183060000|2021-02-24 16:11:00|2040|2039.5|2040.5|2040|2040.5|2040|2040|2039.5|1159
1614183070000|2021-02-24 16:11:10|||||||||348
1614183080000|2021-02-24 16:11:20|2040|2039.5|2039.5|2039|2040|2039.5|2039.5|2039|3509
1614183090000|2021-02-24 16:11:30|2039|2038.5|2040|2039.5|2040.5|2040|2039|2038.5|2124
1614183100000|2021-02-24 16:11:40||2039||2039.5||2039.5||2039|0
1614183120000|2021-02-24 16:12:00|2039.5|2039|2039.5|2039|2039.5|2039|2039.5|2038.5|539
1614183130000|2021-02-24 16:12:10|2039|2038.5|2039|2038.5|2039|2038.5|2038.5|2038|2912
1614183140000|2021-02-24 16:12:20|2039.5|2039|2039.5|2039|2039.5|2039|2039.5|2039|126
1614183160000|2021-02-24 16:12:40|2039|2038.5|2039|2038|2039|2038.5|2038.5|2038|1891
1614183180000|2021-02-24 16:13:00|2038.5|2038.5|2039|2038.5|2039|2038.5|2038.5|2038|957
1614183190000|2021-02-24 16:13:10|2038.5|2038|2039|2038.5|2039|2038.5|2038.5|2038|4445
1614183200000|2021-02-24 16:13:20|2039.5|2039|2040|2039.5|2040|2039.5|2039|2038.5|1180
1614183210000|2021-02-24 16:13:30|2040.5|2040|2040|2039.5|2040.5|2040|2040|2039.5|486
1614183220000|2021-02-24 16:13:40|2039.5|2039|2039.5|2039|2039.5|2039|2039.5|2039|365
1614183230000|2021-02-24 16:13:50|2039|2038.5|2039.5|2039|2039.5|2039|2039|2038.5|1781
1614183240000|2021-02-24 16:14:00|2039|2038.5|2039|2038.5|2039.5|2039|2039|2038.5|1351
1614183260000|2021-02-24 16:14:20|2038.5|2038|2039.5|2039|2039.5|2039|2038.5|2038|2097
1614183270000|2021-02-24 16:14:30|2040|2039.5|2041.5|2040.5|2041.5|2040.5|2040|2039.5|2499
1614183280000|2021-02-24 16:14:40|2041|2040|2040.5|2040|2041.5|2040|2040.5|2040|1886
1614183290000|2021-02-24 16:14:50|2041|2040.5|2041|2040.5|2041|2040.5|2041|2040|980
1614183300000|2021-02-24 16:15:00|||||||||300
1614183320000|2021-02-24 16:15:20|2041.5|2041|2041|2040.5|2041.5|2041|2041|2040.5|6085
1614183330000|2021-02-24 16:15:30|2042|2041|2042|2041|2042.5|2041.5|2041.5|2041|2577
1614183340000|2021-02-24 16:15:40|2041.5|2041.5|2041.5|2041|2042|2041.5|2041.5|2041|789
1614183350000|2021-02-24 16:15:50|2041|2040.5|2041|2040|2041|2041|2041|2040|3000
1614183360000|2021-02-24 16:16:00|2040.5|2040.5|2040.5|2040|2040.5|2040.5|2040.5|2040|1
1614183370000|2021-02-24 16:16:10|2041|2040.5|2041|2040|2041|2040.5|2041|2040|2066
1614183380000|2021-02-24 16:16:20|2040.5|2039.5|2040.5|2040|2040.5|2040|2040|2039.5|2645
1614183390000|2021-02-24 16:16:30|2041|2040.5|2043|2042|2043|2042.5|2040.5|2040|7129
1614183400000|2021-02-24 16:16:40|2042.5|2042.5|2042|2041|2043|2042.5|2042|2041|992
1614183410000|2021-02-24 16:16:50|2041.5|2040.5|2041.5|2041|2042|2041|2041|2040|4789
1614183420000|2021-02-24 16:17:00|2042|2041.5|2041.5|2040.5|2042|2041.5|2041.5|2040.5|2045
1614183430000|2021-02-24 16:17:10|2042|2041|2042|2041.5|2042|2041.5|2042|2041|418
1614183440000|2021-02-24 16:17:20|2041.5|2041|2042|2041|2042|2041.5|2041.5|2040.5|1472
1614183450000|2021-02-24 16:17:30||2041.5||2041.5||2041.5||2041|0
1614183470000|2021-02-24 16:17:50|2041.5|2041|2041.5|2041|2041.5|2041.5|2041.5|2041|2477
1614183480000|2021-02-24 16:18:00|2041|2040.5|2041|2040.5|2041|2040.5|2041|2040|1978
1614183490000|2021-02-24 16:18:10|2041.5|2041|2041|2040.5|2041.5|2041|2041|2040.5|2922
1614183510000|2021-02-24 16:18:30|2041.5|2041|2041.5|2041|2041.5|2041|2041.5|2041|690
1614183530000|2021-02-24 16:18:50|||||||||25
1614183540000|2021-02-24 16:19:00|2042|2041.5|2043|2042.5|2043|2042.5|2042|2041.5|2242
1614183550000|2021-02-24 16:19:10|2043.5|2043|2044|2043.5|2044|2043.5|2043.5|2043|2164
1614183560000|2021-02-24 16:19:20|2044.5||2044||2044.5||2044||3110
1614183570000|2021-02-24 16:19:30|2043.5|2043|2044|2043|2044|2043.5|2043.5|2043|1741
1614183580000|2021-02-24 16:19:40||2043.5||2043.5||2043.5||2043.5|0
1614183590000|2021-02-24 16:19:50|2043.5|2043|2044|2043.5|2044|2043.5|2043.5|2043|2388
1614183600000|2021-02-24 16:20:00|||||||||7
1614183640000|2021-02-24 16:20:40|||||||||800
1614183650000|2021-02-24 16:20:50|2044.5|2044|2045|2044.5|2045|2044.5|2044|2043.5|3216
1614183660000|2021-02-24 16:21:00|2045.5|2044|2044.5|2044|2045.5|2044.5|2044.5|2044|14715
1614183670000|2021-02-24 16:21:10|2045|2044.5|2045|2044|2045|2044.5|2044.5|2044|5260
1614183680000|2021-02-24 16:21:20||2044.5||2044.5||2044.5||2044.5|524
1614183690000|2021-02-24 16:21:30|2044.5|2044|2044.5|2044|2044.5|2044|2044.5|2044|1327
1614183700000|2021-02-24 16:21:40||2043.5||2044||2044||2043.5|2099
1614183710000|2021-02-24 16:21:50|2044|2043.5|2043|2042.5|2044|2044|2043|2042.5|2452
1614183730000|2021-02-24 16:22:10||2042||2042.5||2042.5||2042|117
1614183740000|2021-02-24 16:22:20|2043.5|2043|2044.5|2043.5|2044.5|2043.5|2043|2042.5|2421
1614183750000|2021-02-24 16:22:30|2044|2043|2044|2043|2044.5|2043.5|2043.5|2043|2709
1614183760000|2021-02-24 16:22:40|2043.5|2043.5|2044|2043.5|2044|2043.5|2043.5|2043.5|0
1614183770000|2021-02-24 16:22:50|2043.5|2043|2043.5|2043|2044|2043.5|2043.5|2043|543
1614183780000|2021-02-24 16:23:00|2043|2042.5|2043|2042.5|2043.5|2042.5|2043|2042|3401
1614183790000|2021-02-24 16:23:10|2043.5|2043|2043|2042.5|2043.5|2043|2043|2042.5|2025
1614183800000|2021-02-24 16:23:20|2042.5|2042|2042|2041.5|2042.5|2042|2042|2041|1690
1614183810000|2021-02-24 16:23:30||2041||2041.5||2041.5||2041|141
1614183820000|2021-02-24 16:23:40||2041||2041||2041||2041|0
1614183830000|2021-02-24 16:23:50|2042.5|2041.5|2042.5|2042|2043|2042.5|2042|2041.5|4213
1614183840000|2021-02-24 16:24:00|2043|2042.5|2043|2042.5|2043|2042.5|2043|2042.5|578
1614183870000|2021-02-24 16:24:30|||||||||11
1614183880000|2021-02-24 16:24:40|2042.5|2042|2043|2042.5|2043|2042.5|2042.5|2042|2994
1614183890000|2021-02-24 16:24:50|2042.5|2042|2042.5|2042|2043|2042|2042.5|2042|861
1614183900000|2021-02-24 16:25:00|2042|2041.5|2043|2042.5|2043|2042.5|2042|2041.5|3923
1614183910000|2021-02-24 16:25:10|2043.5|2042|2043.5|2043|2044|2043.5|2043.5|2042|3358
1614183920000|2021-02-24 16:25:20|||||||||122
1614183930000|2021-02-24 16:25:30|2043|2042.5|2043.5|2042.5|2043.5|2043|2043|2042.5|696
1614183940000|2021-02-24 16:25:40|2043||2043||2043.5||2043||0
1614183950000|2021-02-24 16:25:50|2042.5|2042|2042.5|2042|2042.5|2042|2042.5|2042|160
1614183960000|2021-02-24 16:26:00|2043|2041.5|2042.5|2042|2043|2042.5|2042.5|2041.5|2175
1614183980000|2021-02-24 16:26:20|2042|2041.5|2042.5|2042|2042.5|2042|2042|2041.5|28
1614183990000|2021-02-24 16:26:30|2042|2041.5|2042|2041.5|2042.5|2042|2042|2041.5|919
1614184000000|2021-02-24 16:26:40|2041.5|2041|2041.5|2041|2042|2041.5|2041.5|2041|1474
1614184010000|2021-02-24 16:26:50||2040.5||2041||2041||2040.5|337
1614184020000|2021-02-24 16:27:00||2040.5||2040.5||2041||2040.5|1481
1614184030000|2021-02-24 16:27:10|2041|2041|2041|2040.5|2041|2041|2041|2040.5|381
1614184040000|2021-02-24 16:27:20|2041.5|2041|2041|2040.5|2041.5|2041|2041|2040.5|2692
1614184050000|2021-02-24 16:27:30||2040||2040.5||2040.5||2040|860
1614184070000|2021-02-24 16:27:50|||||||||1198
1614184090000|2021-02-24 16:28:10|2041.5|2041|2042|2041|2042|2041|2041.5|2040.5|2247
1614184100000|2021-02-24 16:28:20|2041.5|2041.5|2042|2041.5|2042|2041.5|2041.5|2041|2262
1614184110000|2021-02-24 16:28:30|2041.5|2041|2041.5|2040.5|2041.5|2041|2041.5|2040.5|2328
1614184120000|2021-02-24 16:28:40|2041|2041|2041.5|2040.5|2042|2041.5|2041|2040.5|638
1614184130000|2021-02-24 16:28:50|2041|2040|2041|2040|2041|2040.5|2040.5|2040|401
1614184140000|2021-02-24 16:29:00|2040.5|2040.5|2041|2040|2041|2040.5|2040.5|2040|588
1614184150000|2021-02-24 16:29:10|2040.5|2040.5|2040.5|2040|2040.5|2040.5|2040.5|2039.5|2235
1614184160000|2021-02-24 16:29:20|2040|2039.5|2039.5|2039|2040|2039.5|2039.5|2038.5|2300
1614184170000|2021-02-24 16:29:30|2040||2040||2040||2040||373
1614184180000|2021-02-24 16:29:40|2039.5|2039.5|2039.5|2039|2040|2039.5|2039.5|2038.5|1976
1614184190000|2021-02-24 16:29:50|2039|2038.5|2039.5|2038|2039.5|2038.5|2039|2037.5|2509
1614240010000|2021-02-25 08:00:10|2057|2052|2057|2054|2057|2054|2057|2052|99685
1614240020000|2021-02-25 08:00:20|2058|2055.5|2062|2060|2062|2060.5|2057.5|2055.5|17846
1614240030000|2021-02-25 08:00:30|2063|2060.5|2064|2062.5|2064|2062.5|2063|2060.5|2316
1614240040000|2021-02-25 08:00:40|2065|2063|2067.5|2064|2068|2065.5|2064.5|2062.5|18849
1614240050000|2021-02-25 08:00:50|2068|2064.5|2069|2066|2069|2067|2067.5|2064.5|1250
1614240060000|2021-02-25 08:01:00|2068.5|2065|2067.5|2064.5|2068.5|2065|2067.5|2064.5|1517
1614240070000|2021-02-25 08:01:10|2069|2065|2070|2066.5|2070|2066.5|2069|2065|4726
1614240080000|2021-02-25 08:01:20|||||||||100
1614240090000|2021-02-25 08:01:30||2067||2067||2067||2067|0
1614240100000|2021-02-25 08:01:40|2069|2066.5|2068.5|2066|2069|2066.5|2068.5|2065.5|1391
1614240110000|2021-02-25 08:01:50|2068|2065.5|2067|2064.5|2068|2066|2065.5|2063.5|2187
1614240120000|2021-02-25 08:02:00|2068|2065|2069|2066.5|2069|2066.5|2068|2065|303
1614240130000|2021-02-25 08:02:10|2069.5|2067|2069|2067|2069.5|2067.5|2069|2066.5|2575
1614240140000|2021-02-25 08:02:20|2067|2066.5|2071|2069.5|2072|2070|2067|2066.5|6212
1614240150000|2021-02-25 08:02:30|2072|2070|2071.5|2069.5|2073|2071.5|2071|2069.5|916
1614240160000|2021-02-25 08:02:40|2071|2069|2070|2068|2071.5|2069.5|2070|2068|1804
1614240170000|2021-02-25 08:02:50|2069.5|2067.5|2067.5|2065|2069.5|2067.5|2067.5|2065|428
1614240180000|2021-02-25 08:03:00|2068|2064|2066|2063|2068|2064|2066|2063|3990
1614240190000|2021-02-25 08:03:10|2066.5|2063.5|2068.5|2065|2068.5|2065|2066|2063.5|1430
1614240200000|2021-02-25 08:03:20|2068|2064|2069|2065.5|2069|2065.5|2066|2064|157
1614240210000|2021-02-25 08:03:30|2068.5|2065|2063.5|2061|2068.5|2065|2062.5|2060|3047
1614240220000|2021-02-25 08:03:40|2064.5|2061.5|2066|2063.5|2066.5|2064|2062|2061.5|1232
1614240230000|2021-02-25 08:03:50|2065.5|2063|2065.5|2063|2065.5|2063|2065.5|2062|1
1614240240000|2021-02-25 08:04:00|2066|2063.5|2064|2061|2066|2063.5|2062|2061|1161
1614240250000|2021-02-25 08:04:10|2064.5|2061.5|2066|2063.5|2067.5|2064.5|2063.5|2061.5|2127
1614240260000|2021-02-25 08:04:20|2066.5|2063|2068|2065|2068|2065|2064.5|2063|1233
1614240270000|2021-02-25 08:04:30|2068.5|2065.5|2066.5|2064.5|2069|2066.5|2065.5|2064|2335
1614240280000|2021-02-25 08:04:40|2066|2063.5|2066|2064|2068|2065.5|2065|2063|16055
1614240290000|2021-02-25 08:04:50|2067.5|2064.5|2067|2065|2068.5|2066|2066.5|2064.5|1694
1614240300000|2021-02-25 08:05:00|2066|2066|2071.5|2070|2071.5|2070|2066|2065|22688
1614240310000|2021-02-25 08:05:10|2072|2070.5|2070.5|2069|2072.5|2070.5|2070.5|2068.5|3179
1614240320000|2021-02-25 08:05:20|2071.5|2068.5|2068.5|2067|2072|2068.5|2068.5|2066.5|4634
1614240330000|2021-02-25 08:05:30|2068|2066|2066|2064|2068|2066|2065|2063|3928
1614240340000|2021-02-25 08:05:40|2065.5|2064.5|2065|2062.5|2066|2064.5|2063.5|2062|3401
1614240350000|2021-02-25 08:05:50|2064.5|2063|2063.5|2061.5|2065.5|2063|2063|2061.5|148
1614240360000|2021-02-25 08:06:00|2063|2062|2064|2062|2064|2062|2063|2062|140
1614240370000|2021-02-25 08:06:10|2063.5|2063|2063.5|2061.5|2063.5|2063|2063.5|2061|153
1614240380000|2021-02-25 08:06:20|2064|2062|2064.5|2062.5|2064.5|2062.5|2064|2062|226
1614240390000|2021-02-25 08:06:30|2064|2061.5|2064|2062|2064|2062|2062.5|2060.5|1136
1614240400000|2021-02-25 08:06:40|2064.5|2064|2065|2063|2065|2064|2064|2062|3790
1614240410000|2021-02-25 08:06:50|2065.5|2063.5|2063.5|2061.5|2065.5|2063.5|2063|2061|2729
1614240420000|2021-02-25 08:07:00|2063|2061|2061|2059|2063|2061|2061|2059|4602
1614240430000|2021-02-25 08:07:10|2060.5|2058.5|2057.5|2055.5|2061|2059|2057|2055.5|1396
1614240440000|2021-02-25 08:07:20|2057|2055|2056.5|2054|2057|2055.5|2053|2051.5|18673
1614240450000|2021-02-25 08:07:30|2056|2053.5|2055.5|2054|2056|2054|2054|2052.5|2005
1614240460000|2021-02-25 08:07:40|2056|2054.5|2057.5|2056.5|2058|2056.5|2055.5|2054.5|708
1614240470000|2021-02-25 08:07:50|2058|2057|2060|2059|2061.5|2060|2058|2056.5|1668
1614240480000|2021-02-25 08:08:00|2059.5|2058|2060|2057.5|2060.5|2059|2059.5|2057|521
1614240490000|2021-02-25 08:08:10|2059.5|2058|2058.5|2057|2060|2058|2058.5|2057|822
1614240500000|2021-02-25 08:08:20|2059|2057.5|2058|2057|2060|2058.5|2058|2057|1489
1614240510000|2021-02-25 08:08:30|2058.5|2055.5|2058.5|2056.5|2058.5|2056.5|2057.5|2055.5|250
1614240520000|2021-02-25 08:08:40|2058|2056|2056.5|2055|2058|2056|2056.5|2055|2055
1614240530000|2021-02-25 08:08:50|2056|2054|2057|2055|2057|2055|2056|2054|534
1614240540000|2021-02-25 08:09:00|2056.5|2055.5|2058.5|2057|2058.5|2057.5|2056|2055.5|1114
1614240550000|2021-02-25 08:09:10|2058|2056.5|2058|2056.5|2058|2057|2057.5|2056|735
1614240560000|2021-02-25 08:09:20|2057.5|2056|2057|2056|2058|2056.5|2057|2056|646
1614240570000|2021-02-25 08:09:30|2056.5|2055.5|2057|2056|2057|2056|2055.5|2054|1341
1614240580000|2021-02-25 08:09:40|2056.5|2055.5|2057|2055|2057|2056|2056.5|2055|0
1614240590000|2021-02-25 08:09:50|2056.5|2054.5|2055.5|2054.5|2056.5|2055|2054.5|2053.5|1696
1614240600000|2021-02-25 08:10:00|2056|2055|2058.5|2057.5|2058.5|2057.5|2056|2055|7536
1614240610000|2021-02-25 08:10:10|2059|2058|2062.5|2061|2062.5|2061|2059|2058|10291
1614240620000|2021-02-25 08:10:20|2061.5|2061.5|2061.5|2060|2062.5|2061.5|2061.5|2060|1064
1614240630000|2021-02-25 08:10:30|2061|2059.5|2061.5|2060|2061.5|2060|2060|2059|2583
1614240640000|2021-02-25 08:10:40|2061|2059.5|2058.5|2058|2061|2059.5|2058|2057.5|2489
1614240650000|2021-02-25 08:10:50|2059|2057.5|2060|2058.5|2060|2058.5|2058.5|2057|4629
1614240660000|2021-02-25 08:11:00|2060.5|2058|2061.5|2060|2061.5|2060.5|2060.5|2058|783
1614240670000|2021-02-25 08:11:10|2062|2060.5|2061.5|2060.5|2062|2060.5|2061.5|2060.5|212
1614240680000|2021-02-25 08:11:20|2062|2061|2062|2060.5|2062|2061|2061|2060|1143
1614240690000|2021-02-25 08:11:30|2062.5|2061|2062|2061|2062.5|2061.5|2060.5|2060|3653
1614240710000|2021-02-25 08:11:50|2062.5|2061.5|2063.5|2062|2065|2064.5|2062.5|2061.5|2921
1614240720000|2021-02-25 08:12:00|2064|2062.5|2062.5|2061.5|2064|2062.5|2062.5|2061.5|661
1614240730000|2021-02-25 08:12:10|2062|2061|2063.5|2062|2064.5|2063|2062|2060.5|2874
1614240740000|2021-02-25 08:12:20|2063|2062.5|2063|2061.5|2063|2062.5|2063|2061.5|2
1614240750000|2021-02-25 08:12:30|2063.5|2062|2062|2061|2063.5|2062.5|2061|2060|1388
1614240760000|2021-02-25 08:12:40|2061.5|2060.5|2062|2061|2062|2061.5|2060.5|2060|1834
1614240770000|2021-02-25 08:12:50|2061|2060.5|2063|2062|2063|2062|2061|2060.5|1112
1614240780000|2021-02-25 08:13:00||2061.5||2061.5||2062||2061|0
1614240790000|2021-02-25 08:13:10|2062.5|2061|2062|2060|2062.5|2061|2060|2059|2295
1614240800000|2021-02-25 08:13:20|2062.5|2060.5|2063|2062|2064|2062.5|2062.5|2060.5|2959
1614240810000|2021-02-25 08:13:30|2063.5|2062.5|2063.5|2062.5|2063.5|2062.5|2063.5|2061.5|200
1614240820000|2021-02-25 08:13:40|2064|2063|2063|2062.5|2064|2063|2063|2062|457
1614240830000|2021-02-25 08:13:50|2062.5|2062|2061|2060|2062.5|2062|2060|2059|2182
1614240840000|2021-02-25 08:14:00|2061.5|2060.5|2065|2063|2065|2064|2061.5|2060.5|2031
1614240850000|2021-02-25 08:14:10|2064.5|2063.5|2064|2063|2064.5|2063.5|2063.5|2062|2029
1614240860000|2021-02-25 08:14:20|2064.5||2064.5||2064.5||2064.5||0
1614240870000|2021-02-25 08:14:30|2065|2063.5|2065|2064|2065|2064|2065|2063.5|0
1614240880000|2021-02-25 08:14:40|2064.5|2064.5|2064|2063|2064.5|2064.5|2064|2063|549
1614240890000|2021-02-25 08:14:50||2063.5||2063.5||2063.5||2063|1100
1614240900000|2021-02-25 08:15:00|2064.5|2063|2065|2064|2065.5|2064.5|2064.5|2063|1110
1614240910000|2021-02-25 08:15:10|2066|2064.5|2066.5|2065.5|2066.5|2065.5|2066|2064.5|0
1614240920000|2021-02-25 08:15:20|2067|2066.5|2067|2066.5|2067.5|2066.5|2067|2065.5|257
1614240930000|2021-02-25 08:15:30|2066.5|2066|2067.5|2066.5|2067.5|2067|2066.5|2065.5|833
1614240940000|2021-02-25 08:15:40|2067|2067|2067.5|2066.5|2067.5|2067|2067|2065.5|505
1614240960000|2021-02-25 08:16:00|2068|2067.5|2068|2066.5|2068|2067.5|2067.5|2066|446
1614240970000|2021-02-25 08:16:10||2067||2066.5||2067||2066.5|0
1614240980000|2021-02-25 08:16:20|2067.5|2067|2067.5|2066.5|2068|2067|2067.5|2066.5|200
1614240990000|2021-02-25 08:16:30|2067||2067||2067.5||2067||0
1614241000000|2021-02-25 08:16:40|2067.5|2067|2067.5|2067|2067.5|2067|2067.5|2067|370
1614241010000|2021-02-25 08:16:50|2067|2066.5|2067|2066.5|2067.5|2066.5|2067|2066.5|117
1614241020000|2021-02-25 08:17:00|2066.5|2065.5|2067|2066|2067.5|2066.5|2066.5|2065|1537
1614241030000|2021-02-25 08:17:10|2066.5|2065.5|2066|2065|2067|2066|2066|2065|769
1614241040000|2021-02-25 08:17:20|2065.5|2065.5|2066.5|2065.5|2066.5|2066|2065.5|2065.5|1910
1614241050000|2021-02-25 08:17:30|2066|2065|2065.5|2065|2067|2066|2065|2064|10773
1614241060000|2021-02-25 08:17:40|2066|2065.5|2066.5|2065|2066.5|2065.5|2066|2065|990
1614241070000|2021-02-25 08:17:50|2066|2065.5|2065.5|2064|2066|2065.5|2065.5|2064|1180
1614241080000|2021-02-25 08:18:00|2065|2064.5|2064.5|2064|2065|2064.5|2064.5|2064|1400
1614241090000|2021-02-25 08:18:10|2065|2064.5|2066|2064.5|2066|2064.5|2065|2064.5|893
1614241100000|2021-02-25 08:18:20|2066.5|2065|2066.5|2065|2066.5|2065|2066|2064.5|0
1614241110000|2021-02-25 08:18:30|2066||2066||2066||2066||0
1614241120000|2021-02-25 08:18:40|2065.5|2064.5|2065|2064|2066|2064.5|2064.5|2064|281
1614241130000|2021-02-25 08:18:50|2065.5|2064.5|2065.5|2064|2065.5|2064.5|2065.5|2064|200
1614241140000|2021-02-25 08:19:00|2065|2063.5|2065|2063.5|2065|2064|2065|2063.5|1265
1614241150000|2021-02-25 08:19:10|||||||||3
1614241160000|2021-02-25 08:19:20|2064.5|2064|2064.5|2063|2064.5|2064|2064|2062.5|1968
1614241170000|2021-02-25 08:19:30|2064|2062.5|2063.5|2062.5|2064|2063|2063.5|2062.5|0
1614241190000|2021-02-25 08:19:50|2064|2063|2063.5|2062.5|2064|2063|2063.5|2062.5|2146
1614241200000|2021-02-25 08:20:00|2064|2063|2062.5|2061|2064|2063.5|2062|2061|54888
1614241210000|2021-02-25 08:20:10|2063|2061.5|2063|2062|2063.5|2062.5|2062.5|2061.5|6913
1614241220000|2021-02-25 08:20:20|2062|2061.5|2062.5|2061.5|2062.5|2062|2062|2061.5|2497
1614241230000|2021-02-25 08:20:30|2062|2061|2062.5|2061.5|2062.5|2061.5|2062|2061|780
1614241240000|2021-02-25 08:20:40|2063|2062|2062.5|2061.5|2063|2062|2062.5|2061|1951
1614241250000|2021-02-25 08:20:50|2063|2062|2063|2061.5|2063|2062|2063|2061.5|931
1614241260000|2021-02-25 08:21:00|2062.5|2061|2058.5|2057|2062.5|2061.5|2058.5|2057|17763
1614241270000|2021-02-25 08:21:10|2058|2056.5|2059.5|2058|2059.5|2058.5|2056.5|2055.5|5411
1614241280000|2021-02-25 08:21:20|2059|2058.5|2059|2058|2060|2058.5|2059|2058|605
1614241290000|2021-02-25 08:21:30|2059.5|2058.5|2060.5|2059|2060.5|2059.5|2058.5|2057.5|6067
1614241300000|2021-02-25 08:21:40|2060|2058.5|2060|2059|2060.5|2059|2060|2058.5|0
1614241310000|2021-02-25 08:21:50|2060.5|2060|2061.5|2060|2061.5|2060|2060.5|2060|2101
1614241320000|2021-02-25 08:22:00|2062|2060.5|2063|2061.5|2063.5|2062|2062|2060.5|5022
1614241330000|2021-02-25 08:22:10|2062.5|2061|2062.5|2061.5|2062.5|2061.5|2061|2060|1273
1614241340000|2021-02-25 08:22:20|2062|2061|2062|2061|2062|2061|2062|2061|9
1614241350000|2021-02-25 08:22:30|2062.5|2061.5|2064|2063|2064|2063|2062.5|2061.5|248
1614241360000|2021-02-25 08:22:40|2064.5|2063.5|2064|2063|2065|2064|2064|2063|541
1614241370000|2021-02-25 08:22:50|2063.5|2062.5|2064|2062.5|2064|2063|2063|2062|1628
1614241380000|2021-02-25 08:23:00|2063.5|2063|2064|2063|2064|2063|2063|2062.5|415
1614241390000|2021-02-25 08:23:10|2063|2062.5|2064|2063.5|2064.5|2063.5|2063|2062.5|749
1614241400000|2021-02-25 08:23:20||2063||2063.5||2063.5||2063|0
1614241410000|2021-02-25 08:23:30|2063.5|2063|2064|2062.5|2064|2063.5|2063.5|2062.5|4776
1614241420000|2021-02-25 08:23:40|2063.5|2062|2063.5|2062.5|2063.5|2063|2062.5|2062|2196
1614241430000|2021-02-25 08:23:50|2063|2062|2063|2062.5|2063.5|2062.5|2063|2061.5|2109
1614241440000|2021-02-25 08:24:00|2063.5|2063|2064.5|2063.5|2065.5|2064|2063|2063|2138
1614241450000|2021-02-25 08:24:10|2065|2064|2066|2065|2067|2065.5|2065|2064|2278
1614241460000|2021-02-25 08:24:20|2065.5|2064.5|2064.5|2063|2065.5|2065|2063.5|2062.5|1918
1614241470000|2021-02-25 08:24:30|2065|2063.5|2064.5|2063.5|2065|2064|2063.5|2063|1404
1614241480000|2021-02-25 08:24:40|2065|2064|2065|2064|2065|2064|2065|2064|0
1614241490000|2021-02-25 08:24:50|2065.5|2064.5|2066|2065|2066.5|2065.5|2065.5|2064.5|486
1614241500000|2021-02-25 08:25:00|2065.5|2065.5|2067|2066|2067.5|2066.5|2065.5|2065.5|668
1614241510000|2021-02-25 08:25:10|2067.5|2065.5|2067.5|2066.5|2067.5|2066.5|2067|2065.5|310
1614241520000|2021-02-25 08:25:20|2068|2067|2068|2066.5|2069|2068.5|2067.5|2066.5|4692
1614241530000|2021-02-25 08:25:30|2067.5|2066|2067|2065.5|2068|2066|2067|2065.5|25
1614241540000|2021-02-25 08:25:40|2067.5|2066|2069.5|2068.5|2069.5|2068.5|2067.5|2066|3073
1614241550000|2021-02-25 08:25:50|2069|2068|2070|2069|2070|2069|2069|2068|1611
1614241560000|2021-02-25 08:26:00|2070.5|2069.5|2071|2070.5|2071|2070.5|2070.5|2069|2344
1614241570000|2021-02-25 08:26:10|2070.5|2070|2073.5|2072|2074|2072.5|2070.5|2069.5|5645
1614241580000|2021-02-25 08:26:20|2073|2072.5|2072.5|2071.5|2073.5|2072.5|2071.5|2070.5|2380
1614241590000|2021-02-25 08:26:30|2073.5|2072|2072.5|2071.5|2073.5|2072|2072.5|2071.5|1264
1614241600000|2021-02-25 08:26:40|2073|2072|2072.5|2070.5|2073|2072.5|2072|2070.5|1004
1614241610000|2021-02-25 08:26:50|2072|2070|2072|2071|2072.5|2071|2070.5|2070|1023
1614241620000|2021-02-25 08:27:00|2071.5|2070.5|2071.5|2070.5|2071.5|2070.5|2071.5|2070.5|600
1614241630000|2021-02-25 08:27:10|2071|2071|2071.5|2071|2073|2071.5|2071|2071|1001
1614241640000|2021-02-25 08:27:20|2072|2071.5|2073.5|2072.5|2074|2073|2071.5|2071.5|7887
1614241650000|2021-02-25 08:27:30|2074|2073|2074|2072.5|2075|2074|2074|2072.5|2075
1614241660000|2021-02-25 08:27:40|2074.5|2074|2076.5|2075|2077|2075.5|2074|2073|11951
1614241670000|2021-02-25 08:27:50|2077|2076.5|2077|2076|2077|2076.5|2076.5|2075.5|1005
1614241680000|2021-02-25 08:28:00|2077.5|2076.5|2078|2077|2078|2077|2077.5|2076.5|1325
1614241690000|2021-02-25 08:28:10|2077.5|2076.5|2077|2075|2078|2077|2075.5|2075|4291
1614241700000|2021-02-25 08:28:20|2076.5|2075.5|2076|2075|2076.5|2076|2075|2074|2162
1614241710000|2021-02-25 08:28:30|2076.5|2075.5|2076.5|2075|2077|2076|2076.5|2075|1651
1614241720000|2021-02-25 08:28:40|2077|2075.5|2076.5|2075.5|2077|2075.5|2076.5|2075|0
1614241730000|2021-02-25 08:28:50|2077|2076|2077|2076|2077|2076|2076|2075.5|3602
1614241740000|2021-02-25 08:29:00|2076.5|2076.5|2077|2076|2077|2076.5|2076.5|2076|373
1614241750000|2021-02-25 08:29:10|2077.5|2077|2078.5|2077.5|2079|2077.5|2077|2076|8824
1614241760000|2021-02-25 08:29:20|2079|2078|2079|2077.5|2079|2078|2078.5|2077.5|1422
1614241770000|2021-02-25 08:29:30|2078.5|2078|2080|2078.5|2080|2079.5|2078.5|2078|12120
1614241780000|2021-02-25 08:29:40|2079.5|2078|2079|2077.5|2079.5|2078.5|2078.5|2077|2733
1614241790000|2021-02-25 08:29:50|2078.5|2077|2078|2076.5|2078.5|2077.5|2077.5|2076.5|4043
1614241800000|2021-02-25 08:30:00|2077.5||2077.5||2077.5||2077.5||887
1614241810000|2021-02-25 08:30:10|2078|2077|2077|2075.5|2078|2077|2076|2075.5|3373
1614241820000|2021-02-25 08:30:20|2076.5||2077||2077||2076.5||264
1614241830000|2021-02-25 08:30:30|2077.5|2076|2079|2077.5|2079.5|2078.5|2077|2076|1806
1614241840000|2021-02-25 08:30:40|2079.5||2079.5||2079.5||2079||0
1614241850000|2021-02-25 08:30:50|2079|2079|2080.5|2079.5|2081|2080|2079|2078.5|12763
1614241860000|2021-02-25 08:31:00|2081|2080|2081.5|2080|2081.5|2080.5|2081|2080|1497
1614241870000|2021-02-25 08:31:10|2081|2080.5|2081|2080|2081|2080.5|2080.5|2080|575
1614241880000|2021-02-25 08:31:20|2081.5|2080.5|2082|2081|2082|2081|2081.5|2080.5|14719
1614241890000|2021-02-25 08:31:30|||||||||24
1614241910000|2021-02-25 08:31:50|2081.5|2080.5|2081.5|2080.5|2082|2081|2081|2080|3934
1614241920000|2021-02-25 08:32:00|2081|2080|2081|2080|2081|2080.5|2081|2080|1124
1614241930000|2021-02-25 08:32:10||2079.5||2080||2080||2079.5|967
1614241940000|2021-02-25 08:32:20|2081.5|2080.5|2082.5|2081.5|2082.5|2082|2081.5|2080.5|1978
1614241950000|2021-02-25 08:32:30|2083|2082|2082|2080.5|2083|2082|2081|2080.5|1232
1614241960000|2021-02-25 08:32:40|2081.5|2081|2081.5|2080.5|2081.5|2081|2081.5|2080.5|50
1614241970000|2021-02-25 08:32:50|2080.5|2080|2079|2077.5|2080.5|2080|2078.5|2077|5973
1614241980000|2021-02-25 08:33:00|2079.5|2078|2079.5|2078|2079.5|2078.5|2079.5|2078|0
1614241990000|2021-02-25 08:33:10|2079|2077.5|2078.5|2077|2079|2077.5|2078.5|2077|9595
1614242000000|2021-02-25 08:33:20||2077.5||2077.5||2077.5||2077|10
1614242010000|2021-02-25 08:33:30|2079.5|2077|2078.5|2077|2079.5|2078|2078|2077|1294
1614242020000|2021-02-25 08:33:40|2078|2077.5|2077.5|2076.5|2078|2077.5|2077.5|2076|3284
1614242030000|2021-02-25 08:33:50|2077|2076|2075|2073.5|2077|2076.5|2075|2073.5|6996
1614242040000|2021-02-25 08:34:00|2074.5|2073|2074|2072.5|2074.5|2073|2074|2072.5|1035
1614242050000|2021-02-25 08:34:10|2074.5|2073|2074|2072|2074.5|2073|2074|2072|100
1614242060000|2021-02-25 08:34:20|2073.5|2071.5|2073|2072|2073.5|2072|2072|2071|222
1614242070000|2021-02-25 08:34:30|2072.5|2071.5|2071|2070|2072.5|2071.5|2070.5|2069.5|7191
1614242080000|2021-02-25 08:34:40|2071.5|2070.5|2072|2071|2072.5|2071|2071.5|2070|299
1614242090000|2021-02-25 08:34:50|2072.5|2070.5|2070.5|2069|2072.5|2071|2070.5|2069|2582
1614242100000|2021-02-25 08:35:00|2071|2069.5|2070.5|2070|2071.5|2070|2070.5|2069.5|1123
1614242110000|2021-02-25 08:35:10|2071|2069|2070.5|2069.5|2071.5|2069.5|2070.5|2069|1009
1614242120000|2021-02-25 08:35:20|2070||2070.5||2070.5||2070||2513
1614242130000|2021-02-25 08:35:30|||||||||378
1614242140000|2021-02-25 08:35:40|||||||||250
1614242150000|2021-02-25 08:35:50|2071|2070|2070.5|2069.5|2071|2070|2070.5|2069.5|0
1614242160000|2021-02-25 08:36:00|2071|2070|2071|2069.5|2071.5|2070|2071|2069.5|500
1614242170000|2021-02-25 08:36:10|2071.5|2070|2071|2069.5|2072|2070.5|2071|2069.5|1444
1614242180000|2021-02-25 08:36:20|2071.5|2070|2071.5|2070|2072|2071|2070|2069|1867
1614242190000|2021-02-25 08:36:30|2071||2071||2071||2071||0
1614242200000|2021-02-25 08:36:40|2070.5|2069.5|2069|2068|2070.5|2069.5|2069|2068|2766
1614242210000|2021-02-25 08:36:50|2068.5|2067.5|2068.5|2067|2069|2068|2068.5|2066.5|1592
1614242220000|2021-02-25 08:37:00|2068||2068||2068||2068||487
1614242230000|2021-02-25 08:37:10|2068.5|2068|2070|2069|2070|2069|2068|2067|3339
1614242240000|2021-02-25 08:37:20|2071|2069.5|2071|2069.5|2071|2069.5|2070|2069.5|1427
1614242250000|2021-02-25 08:37:30|2071.5|2070|2073|2072|2073.5|2072|2071.5|2070|2046
1614242260000|2021-02-25 08:37:40|2073.5|2072.5|2076|2075|2076.5|2075|2073.5|2072.5|1060
1614242270000|2021-02-25 08:37:50|2076.5|2075.5|2076.5|2075|2076.5|2075.5|2073.5|2072.5|3083
1614242280000|2021-02-25 08:38:00|2077|2075.5|2078|2076.5|2078.5|2076.5|2076.5|2075|264
1614242290000|2021-02-25 08:38:10|2077.5|2076|2077|2075.5|2077.5|2077.5|2076.5|2075|399
1614242300000|2021-02-25 08:38:20|2077.5|2076|2079.5|2078|2079.5|2078|2077.5|2076|20
1614242310000|2021-02-25 08:38:30|2079|2077.5|2080|2078.5|2080|2079|2079|2077.5|1785
1614242320000|2021-02-25 08:38:40|2079.5|2079|2079.5|2078.5|2080|2079|2079.5|2078.5|240
1614242330000|2021-02-25 08:38:50|2080||2079.5||2080||2079.5||0
1614242340000|2021-02-25 08:39:00|2080|2079|2080|2078.5|2080|2079|2079|2077.5|1012
1614242350000|2021-02-25 08:39:10|2079.5|2078|2079.5|2078|2080|2078.5|2079.5|2078|86
1614242360000|2021-02-25 08:39:20|2080|2078.5|2080|2079|2080|2079|2080|2078.5|0
1614242370000|2021-02-25 08:39:30|2080.5|2079.5|2080.5|2080|2081.5|2080|2080|2079|2597
1614242380000|2021-02-25 08:39:40|2081|2080.5|2082|2081|2082|2081|2080.5|2080|1993
1614242390000|2021-02-25 08:39:50|2081.5|2080.5|2081.5|2080.5|2081.5|2080.5|2081.5|2080.5|348
1614242400000|2021-02-25 08:40:00|2082|2081|2084|2083|2084|2083|2082|2080.5|7797
1614242410000|2021-02-25 08:40:10|2084.5|2083.5|2085.5|2084.5|2085.5|2084.5|2083.5|2083|5876
1614242420000|2021-02-25 08:40:20|2086|2084|2086|2085|2086|2085|2086|2084|201
1614242430000|2021-02-25 08:40:30|2086.5|2085.5|2086.5|2085.5|2086.5|2085.5|2085.5|2084|3090
1614242440000|2021-02-25 08:40:40|2086|2085|2086.5|2085.5|2086.5|2085.5|2085.5|2084|1556
1614242450000|2021-02-25 08:40:50|2087|2086|2087|2086|2087|2086|2087|2086|489
1614242460000|2021-02-25 08:41:00|2088|2086.5|2087|2086|2088|2087.5|2087|2086|1397
1614242470000|2021-02-25 08:41:10|2086.5|2085.5|2086.5|2085|2087|2085.5|2086|2085|747
1614242480000|2021-02-25 08:41:20|||||||||700
1614242490000|2021-02-25 08:41:30|2087||2086.5||2087||2086.5||20
1614242500000|2021-02-25 08:41:40|2087|2085.5|2086.5|2085.5|2087|2085.5|2086|2085|401
1614242510000|2021-02-25 08:41:50|2086|2084|2085.5|2084.5|2086.5|2085|2085|2084|4004
1614242520000|2021-02-25 08:42:00|2085|2084|2084.5|2083.5|2085.5|2084|2084|2083.5|793
1614242530000|2021-02-25 08:42:10|2085|2083|2085.5|2084|2086|2084.5|2085|2083|679
1614242540000|2021-02-25 08:42:20|2085|2084.5|2085|2083.5|2086|2084.5|2084.5|2083|2303
1614242550000|2021-02-25 08:42:30|2084.5||2084.5||2084.5||2084.5||405
1614242560000|2021-02-25 08:42:40|2084|2083|2084.5|2083.5|2085|2084|2084|2083|821
1614242570000|2021-02-25 08:42:50|2085|2083|2085.5|2084.5|2085.5|2084.5|2084.5|2083|1479
1614242580000|2021-02-25 08:43:00|2086|2085|2086|2084.5|2086.5|2085.5|2086|2084.5|1176
1614242590000|2021-02-25 08:43:10|2085.5||2085.5||2085.5||2085.5||168
1614242610000|2021-02-25 08:43:30|2085|2083.5|2085|2083.5|2085|2084|2084|2083|1703
1614242620000|2021-02-25 08:43:40|2084.5|2083|2084.5|2083|2084.5|2083|2084.5|2083|24
1614242630000|2021-02-25 08:43:50|2084|2082.5|2082.5|2081|2084|2083|2082.5|2081|7321
1614242640000|2021-02-25 08:44:00|2083|2081.5|2083|2081.5|2083|2082.5|2083|2081.5|1681
1614242650000|2021-02-25 08:44:10|2082.5|2081|2083.5|2082|2083.5|2082|2082|2081|3500
1614242680000|2021-02-25 08:44:40|2084|2082.5|2082.5|2081|2085|2084|2082.5|2081|3289
1614242690000|2021-02-25 08:44:50||2081.5||2081.5||2081.5||2081.5|262
1614242700000|2021-02-25 08:45:00|2082|2081|2084|2083|2084|2083|2082|2081|1703
1614242710000|2021-02-25 08:45:10|2083.5|2082.5|2083|2082|2084.5|2083|2083|2082|3112
1614242720000|2021-02-25 08:45:20||2081.5||2081.5||2081.5||2081.5|0
1614242730000|2021-02-25 08:45:30||2082||2081.5||2082||2081.5|0
1614242740000|2021-02-25 08:45:40|2082|2081|2082|2081|2082|2081.5|2081.5|2080|37
1614242750000|2021-02-25 08:45:50|2081.5|2080.5|2081.5|2080|2081.5|2080.5|2081|2080|174
1614242760000|2021-02-25 08:46:00|2081|2080.5|2080.5|2079.5|2081|2080.5|2080.5|2079.5|900
1614242770000|2021-02-25 08:46:10|2081|2079|2081.5|2080.5|2082|2080.5|2080.5|2079|3679
1614242780000|2021-02-25 08:46:20|2082|2080|2082.5|2082|2082.5|2082|2081|2080|2275
1614242790000|2021-02-25 08:46:30|2082|2081.5|2082|2080.5|2082|2081.5|2081|2080.5|3622
1614242800000|2021-02-25 08:46:40||2081||2081||2081||2081|0
1614242810000|2021-02-25 08:46:50|2081.5|2080.5|2082|2080.5|2082|2080.5|2080.5|2079.5|397
1614242820000|2021-02-25 08:47:00|2081.5|2080|2082|2080.5|2082|2080.5|2081|2079.5|400
1614242830000|2021-02-25 08:47:10|2081.5|2080|2081.5|2080.5|2081.5|2080.5|2081|2079.5|23
1614242840000|2021-02-25 08:47:20|2082|2081|2083|2081.5|2083|2082|2081.5|2080.5|2240
1614242850000|2021-02-25 08:47:30|2082.5|2082|2082.5|2081.5|2083|2082|2082.5|2081.5|733
1614242860000|2021-02-25 08:47:40|2082|2082|2081.5|2080|2082|2082|2081.5|2080|666
1614242870000|2021-02-25 08:47:50|2081|2079.5|2080.5|2080|2081|2080|2080|2079.5|125
1614242880000|2021-02-25 08:48:00|2081|2079.5|2082|2081|2082|2081|2081|2079|1671
1614242890000|2021-02-25 08:48:10|2081.5|2080.5|2082|2081|2082|2081|2081|2080.5|874
1614242900000|2021-02-25 08:48:20|2081|2080.5|2082|2081|2082|2081.5|2081|2080|317
1614242910000|2021-02-25 08:48:30|2081.5|2080.5|2081|2080|2082|2081|2081|2080|3500
1614242920000|2021-02-25 08:48:40|2081.5|2080.5|2082|2081|2082.5|2081.5|2081.5|2080.5|1857
1614242930000|2021-02-25 08:48:50|2082.5|2081.5|2083.5|2082|2083.5|2082.5|2082.5|2081.5|606
1614242940000|2021-02-25 08:49:00|2083||2083||2083||2083||0
1614242950000|2021-02-25 08:49:10|2082.5|2081.5|2083|2082|2083|2082|2082|2081|458
1614242960000|2021-02-25 08:49:20|2083.5|2082.5|2083|2082|2083.5|2082.5|2083|2082|71
1614242970000|2021-02-25 08:49:30|2082.5|2081.5|2082.5|2081|2082.5|2081.5|2082.5|2081|14
1614242980000|2021-02-25 08:49:40|2082|2080.5|2083.5|2082|2083.5|2082|2081.5|2080.5|330
1614242990000|2021-02-25 08:49:50|2083|2081.5|2083|2081.5|2083|2082|2082.5|2081|0
1614243000000|2021-02-25 08:50:00|2082.5|2082|2082.5|2081|2082.5|2082|2082|2080.5|173
1614243010000|2021-02-25 08:50:10|2083|2081.5|2084|2082.5|2084|2083|2083|2081.5|681
1614243020000|2021-02-25 08:50:20||2083||2083||2083||2082.5|0
1614243030000|2021-02-25 08:50:30|2083.5|2082.5|2084|2083|2084.5|2083|2083.5|2082|861
1614243040000|2021-02-25 08:50:40|2084.5|2083.5|2084|2082.5|2084.5|2083.5|2084|2082.5|0
1614243050000|2021-02-25 08:50:50|2084.5|2083|2084.5|2083.5|2085|2083.5|2084|2082.5|279
1614243060000|2021-02-25 08:51:00|2085|2084|2084.5|2084|2085|2084|2084.5|2084|970
1614243070000|2021-02-25 08:51:10||2083.5||2084||2084||2083.5|1600
1614243080000|2021-02-25 08:51:20|2084|2083.5|2084.5|2083.5|2084.5|2083.5|2084|2083.5|95
1614243090000|2021-02-25 08:51:30|||||||||300
1614243110000|2021-02-25 08:51:50|2085|2084|2086|2084.5|2086|2085|2084.5|2083.5|4283
1614243120000|2021-02-25 08:52:00|2085.5|2085|2086.5|2085|2087|2085.5|2085.5|2084.5|674
1614243130000|2021-02-25 08:52:10|2086|2085.5|2085|2084|2086.5|2085.5|2085|2084|1175
1614243140000|2021-02-25 08:52:20|2085.5|2084.5|2085|2084.5|2086|2084.5|2085|2084|0
1614243150000|2021-02-25 08:52:30|2084.5|2084|2085|2084|2086|2084.5|2084.5|2084|2459
1614243160000|2021-02-25 08:52:40|2085.5|2084.5|2087|2086|2088|2086.5|2085.5|2084.5|2835
1614243170000|2021-02-25 08:52:50|2086.5|2085.5|2086.5|2086|2086.5|2086|2086.5|2085.5|100
1614243180000|2021-02-25 08:53:00|2087|2086.5|2088|2086.5|2088|2087|2086|2084.5|2135
1614243190000|2021-02-25 08:53:10||2087||2087||2087||2086.5|20
1614243200000|2021-02-25 08:53:20|2087.5|2086.5|2088|2087|2088|2087|2087.5|2086|0
1614243210000|2021-02-25 08:53:30|2088.5|2087.5|2088.5|2087.5|2088.5|2087.5|2088.5|2087.5|1487
1614243220000|2021-02-25 08:53:40|2088||2088.5||2088.5||2088||240
1614243230000|2021-02-25 08:53:50|2088|2087|2088|2087|2088|2087|2087|2086.5|683
1614243240000|2021-02-25 08:54:00|2088.5|2087.5|2089|2088|2089|2088|2088.5|2087.5|1127
1614243250000|2021-02-25 08:54:10|2088.5|2087.5|2088.5|2087|2088.5|2087.5|2088|2087|0
1614243260000|2021-02-25 08:54:20|2088|2086.5|2088|2087|2088.5|2087.5|2087.5|2086.5|1415
1614243270000|2021-02-25 08:54:30|2088.5|2087.5|2089|2087.5|2089|2088|2088|2087|1709
1614243280000|2021-02-25 08:54:40|2088.5|2087|2089|2088|2089|2088|2088.5|2087|632
1614243290000|2021-02-25 08:54:50|2090|2088.5|2091|2090.5|2091.5|2090.5|2089.5|2088.5|9579
1614243300000|2021-02-25 08:55:00|2090.5|2090|2091.5|2090.5|2092.5|2092|2090.5|2089|4936
1614243310000|2021-02-25 08:55:10|2092|2091|2091.5|2090.5|2092|2091|2091.5|2090.5|488
1614243320000|2021-02-25 08:55:20|2092|2091|2092|2091.5|2092|2091.5|2092|2091|717
1614243330000|2021-02-25 08:55:30|2093|2092|2095|2094|2095|2094|2093|2091.5|3101
1614243340000|2021-02-25 08:55:40|2094.5|2093.5|2095|2093.5|2095|2094|2094|2092.5|233
1614243350000|2021-02-25 08:55:50|2094.5|2093|2094.5|2093|2095|2093|2094.5|2093|168
1614243360000|2021-02-25 08:56:00|2094|2092.5|2094|2093|2094.5|2093|2093.5|2092.5|3379
1614243370000|2021-02-25 08:56:10|2093.5|2092.5|2094|2092|2094|2092.5|2093|2091.5|1918
1614243380000|2021-02-25 08:56:20|2093.5|2092.5|2093|2092|2094|2092.5|2093|2092|0
1614243390000|2021-02-25 08:56:30|2093.5|2092.5|2094|2092.5|2094|2093|2093|2092|2743
1614243400000|2021-02-25 08:56:40|2093|2092|2092.5|2092|2093|2092.5|2092.5|2091.5|830
1614243410000|2021-02-25 08:56:50|2092|2091.5|2092.5|2091.5|2093|2092.5|2092|2091|3039
1614243420000|2021-02-25 08:57:00|||||||||17
1614243430000|2021-02-25 08:57:10|2092|2092|2093.5|2092|2094|2092.5|2092|2092|245
1614243440000|2021-02-25 08:57:20|2093|2091.5|2093|2091.5|2093|2091.5|2093|2091.5|0
1614243450000|2021-02-25 08:57:30|2092.5|2091|2092|2091|2092.5|2091.5|2092|2090.5|1470
1614243460000|2021-02-25 08:57:40|2092.5|2091.5|2093|2091.5|2093|2091.5|2092.5|2091.5|1100
1614243470000|2021-02-25 08:57:50||2092||2092||2092||2091.5|0
1614243480000|2021-02-25 08:58:00|2092|2091.5|2093|2092|2093|2092.5|2092|2091|1927
1614243490000|2021-02-25 08:58:10|2092.5|2091.5|2092.5|2091.5|2092.5|2091.5|2092.5|2091|300
1614243500000|2021-02-25 08:58:20||2091||2091.5||2091.5||2091|500
1614243510000|2021-02-25 08:58:30|2093|2091|2092.5|2091|2093|2091|2092.5|2091|404
1614243520000|2021-02-25 08:58:40|2092|2090.5|2091|2089.5|2092|2090.5|2090|2088.5|1740
1614243530000|2021-02-25 08:58:50|2091.5|2090|2092.5|2091|2093|2092|2091.5|2090|2410
1614243540000|2021-02-25 08:59:00|2093|2091.5|2092.5|2092|2093|2092.5|2092.5|2091.5|1135
1614243550000|2021-02-25 08:59:10|2092|2091.5|2092|2091|2092|2091.5|2092|2090.5|903
1614243570000|2021-02-25 08:59:30|2092.5||2092||2092.5||2092||572
1614243580000|2021-02-25 08:59:40|2092.5||2092||2092.5||2092||399
1614243590000|2021-02-25 08:59:50|2091.5|2090.5|2092|2090.5|2092|2090.5|2091|2090.5|1035
1614243600000|2021-02-25 09:00:00|2091.5|2090|2091|2090.5|2091.5|2090.5|2091|2090|100
1614243610000|2021-02-25 09:00:10|2091.5||2091.5||2091.5||2091.5||3930
1614243620000|2021-02-25 09:00:20|2091|2090|2090|2089|2091|2090|2090|2089|2571
1614243630000|2021-02-25 09:00:30|2090.5|2088.5|2091|2089.5|2091|2089.5|2090.5|2088.5|1352
1614243640000|2021-02-25 09:00:40|2091.5|2090|2095|2093.5|2099.5|2097|2091.5|2090|35313
1614243650000|2021-02-25 09:00:50|2094.5|2093|2094|2093|2094.5|2093|2094|2092.5|761
1614243660000|2021-02-25 09:01:00|2093.5|2093.5|2093.5|2092.5|2093.5|2093.5|2093.5|2092.5|530
1614243670000|2021-02-25 09:01:10||2093||2092.5||2093||2092.5|757
1614243680000|2021-02-25 09:01:20|2093|2092|2093|2091.5|2093.5|2092|2093|2091.5|1930
1614243690000|2021-02-25 09:01:30|2093.5|2092|2093|2091.5|2093.5|2092.5|2093|2091.5|300
1614243710000|2021-02-25 09:01:50|2092.5||2092.5||2092.5||2092.5||0
1614243720000|2021-02-25 09:02:00|2093|2092|2093|2092|2093.5|2092.5|2093|2091.5|3345
1614243730000|2021-02-25 09:02:10|2092.5|2091.5|2092.5|2091.5|2092.5|2091.5|2092.5|2091|119
1614243740000|2021-02-25 09:02:20|2092|2091|2092|2091|2092|2091|2091.5|2090|809
1614243750000|2021-02-25 09:02:30|||||||||40
1614243760000|2021-02-25 09:02:40|2092.5|2091.5|2092.5|2091.5|2092.5|2091.5|2092.5|2091|572
1614243770000|2021-02-25 09:02:50|2092|2091|2091.5|2090.5|2092|2091|2091.5|2090.5|409
1614243780000|2021-02-25 09:03:00||2090||2090||2090.5||2090|0
1614243790000|2021-02-25 09:03:10|2091|2090.5|2091.5|2090.5|2091.5|2090.5|2091|2090|380
1614243800000|2021-02-25 09:03:20|2092|2091|2094|2092|2094.5|2093|2091.5|2090.5|3279
1614243810000|2021-02-25 09:03:30|2093.5|2092.5|2093|2092|2094|2092.5|2093|2092|961
1614243820000|2021-02-25 09:03:40|2091.5|2091.5|2092|2090.5|2092.5|2091.5|2091.5|2090|1855
1614243830000|2021-02-25 09:03:50|2091.5|2090|2091.5|2090|2091.5|2090|2091.5|2090|336
1614243840000|2021-02-25 09:04:00|2091|2089.5|2088.5|2087|2091|2089.5|2088.5|2087|1494
1614243850000|2021-02-25 09:04:10||2087.5||2087||2087.5||2087|0
1614243860000|2021-02-25 09:04:20|2088|2086.5|2087.5|2086.5|2088|2086.5|2087|2086|1126
1614243870000|2021-02-25 09:04:30|2087|2086|2087|2086|2087.5|2086.5|2085.5|2084|6301
1614243880000|2021-02-25 09:04:40|2086.5|2085.5|2086|2085|2086.5|2085.5|2086|2085|509
1614243890000|2021-02-25 09:04:50|2085.5|2084.5|2087|2085.5|2087|2085.5|2085|2083.5|4007
1614243900000|2021-02-25 09:05:00|2085.5|2085|2085|2084|2087|2085.5|2085|2084|2537
1614243910000|2021-02-25 09:05:10|2084.5|2083.5|2085|2084|2086|2084.5|2084|2083.5|2515
1614243920000|2021-02-25 09:05:20|2085.5|2084.5|2087|2086|2087|2086|2085|2084.5|541
1614243930000|2021-02-25 09:05:30|2088|2086.5|2087|2085.5|2089|2087.5|2087|2085.5|3296
1614243940000|2021-02-25 09:05:40|2086.5|2085|2086.5|2085|2086.5|2085.5|2086|2085|2487
1614243950000|2021-02-25 09:05:50||2085.5||2085.5||2085.5||2085.5|0
1614243960000|2021-02-25 09:06:00|2086|2085|2086|2085|2086.5|2085|2086|2085|1219
1614243970000|2021-02-25 09:06:10|2085.5|2084.5|2085.5|2084.5|2085.5|2084.5|2085.5|2084.5|852
1614243980000|2021-02-25 09:06:20|2085|2084|2083.5|2082.5|2085|2084|2083.5|2082.5|846
1614243990000|2021-02-25 09:06:30|2084|2083|2083.5|2082|2084|2083|2083.5|2082|1022
1614244000000|2021-02-25 09:06:40|2083|2081.5|2081.5|2080.5|2083|2081.5|2081.5|2080.5|18
1614244010000|2021-02-25 09:06:50|||||||||300
1614244020000|2021-02-25 09:07:00|2081|2080|2081|2080.5|2081.5|2080.5|2080.5|2079.5|2748
1614244030000|2021-02-25 09:07:10||2080||2080||2080||2079.5|149
1614244040000|2021-02-25 09:07:20||2079.5||2080||2080||2079.5|365
1614244050000|2021-02-25 09:07:30|2080.5|2079.5|2080|2079|2080.5|2079.5|2080|2079|4448
1614244060000|2021-02-25 09:07:40|2079.5|2078.5|2079|2078.5|2079.5|2078.5|2079|2078.5|1284
1614244070000|2021-02-25 09:07:50|2078.5|2078|2078.5|2077.5|2078.5|2078|2077.5|2076.5|605
1614244080000|2021-02-25 09:08:00|2078|2078|2078.5|2077.5|2079|2078|2078|2076.5|743
1614244090000|2021-02-25 09:08:10|2079.5|2078|2078.5|2077|2079.5|2078.5|2077.5|2077|501
1614244100000|2021-02-25 09:08:20|2079|2077.5|2080|2079|2080|2079|2079|2077.5|595
1614244110000|2021-02-25 09:08:30|2080.5|2079.5|2080.5|2079|2080.5|2080|2080.5|2079|1649
1614244120000|2021-02-25 09:08:40|2081|2079.5|2081|2080|2081|2080.5|2080.5|2079|1864
1614244130000|2021-02-25 09:08:50|2080.5|2079.5|2081|2080|2081.5|2080|2080.5|2079.5|0
1614244140000|2021-02-25 09:09:00|2080.5|2079.5|2079.5|2079|2080.5|2079.5|2079.5|2079|1210
1614244150000|2021-02-25 09:09:10|2079|2078.5|2080.5|2079.5|2081|2080|2079|2078|2374
1614244160000|2021-02-25 09:09:20|2081|2080|2081.5|2080.5|2082|2081|2081|2079.5|6493
1614244170000|2021-02-25 09:09:30|2082|2081|2081.5|2080|2082|2081|2081|2080|1484
1614244180000|2021-02-25 09:09:40|2081|2080.5|2082|2081|2082.5|2081.5|2081|2080.5|1039
1614244190000|2021-02-25 09:09:50|2081.5|2080.5|2082|2081|2082|2081|2081|2080.5|750
1614244200000|2021-02-25 09:10:00|2082.5|2081.5|2084|2082.5|2084|2082.5|2082|2081.5|1432
1614244210000|2021-02-25 09:10:10|2084.5|2083|2085|2083.5|2085|2083.5|2084.5|2083|0
1614244220000|2021-02-25 09:10:20|2084.5|2084|2085|2084|2085|2084|2084.5|2084|1
1614244230000|2021-02-25 09:10:30|2084.5|2083.5|2083.5|2082|2084.5|2083.5|2083.5|2082|529
1614244240000|2021-02-25 09:10:40|2083|2082.5|2083|2082|2083|2083|2083|2082|1
1614244250000|2021-02-25 09:10:50|2082.5|2082.5|2082.5|2082|2083|2082.5|2082.5|2082|769
1614244260000|2021-02-25 09:11:00|2083|2082.5|2083.5|2082.5|2084|2083|2083|2082.5|270
1614244270000|2021-02-25 09:11:10|2083|2082|2083|2082|2083|2082|2083|2082|971
1614244290000|2021-02-25 09:11:30|2082.5|2081.5|2082|2081.5|2083|2082|2082|2081|157
1614244300000|2021-02-25 09:11:40|2083|2082|2083.5|2082.5|2083.5|2082.5|2083|2082|174
1614244310000|2021-02-25 09:11:50|||||||||170
1614244320000|2021-02-25 09:12:00|2083|2082|2085|2083.5|2085|2084|2082|2081.5|3641
1614244330000|2021-02-25 09:12:10||2084||2083.5||2084||2083.5|0
1614244340000|2021-02-25 09:12:20|2084.5|2083|2084|2082.5|2084.5|2083.5|2084|2082.5|20
1614244350000|2021-02-25 09:12:30|2084.5|2083|2084|2083|2084.5|2083|2084|2083|0
1614244360000|2021-02-25 09:12:40|2083.5|2082.5|2083|2082.5|2083.5|2082.5|2082|2081|7839
1614244380000|2021-02-25 09:13:00|2082.5|2082|2083|2081.5|2083.5|2083|2082|2081|1034
1614244390000|2021-02-25 09:13:10|2082.5|2081|2082|2081|2082.5|2081.5|2082|2081|2170
1614244400000|2021-02-25 09:13:20|2081.5|2080.5|2081.5|2080.5|2081.5|2081|2081.5|2080.5|1176
1614244410000|2021-02-25 09:13:30|2081|2080|2081|2080|2081|2080|2080.5|2080|618
1614244420000|2021-02-25 09:13:40|2080.5||2081||2081||2080.5||489
1614244430000|2021-02-25 09:13:50|2081.5|2080.5|2082|2081|2082|2081|2081.5|2080.5|2002
1614244440000|2021-02-25 09:14:00|2082.5|2081.5|2082.5|2081.5|2082.5|2082|2082|2081.5|978
1614244450000|2021-02-25 09:14:10|2082|2081|2081|2080|2082|2081|2080.5|2080|1758
1614244470000|2021-02-25 09:14:30|2081.5|2080.5|2082|2081|2082.5|2081.5|2081|2080.5|764
1614244480000|2021-02-25 09:14:40|2081.5|2081.5|2083|2081.5|2083|2082.5|2081.5|2081.5|1792
1614244490000|2021-02-25 09:14:50||2082||2082||2082.5||2082|0
1614244500000|2021-02-25 09:15:00|2082.5|2081.5|2083|2082|2083|2082|2082.5|2081.5|169
1614244510000|2021-02-25 09:15:10|2082.5|2081.5|2083|2082|2083|2082|2082.5|2081.5|167
1614244520000|2021-02-25 09:15:20|2082.5|2081.5|2082|2081|2082.5|2081.5|2082|2081|706
1614244540000|2021-02-25 09:15:40|2082.5|2081.5|2082.5|2082|2082.5|2082|2082|2081|2210
1614244550000|2021-02-25 09:15:50|2082|2081.5|2082.5|2081.5|2082.5|2082|2082|2081.5|8211
1614244570000|2021-02-25 09:16:10|||||||||18
1614244610000|2021-02-25 09:16:50|2082|2081|2081.5|2080.5|2082|2081|2081.5|2080.5|1412
1614244620000|2021-02-25 09:17:00|2081|2080|2081|2080.5|2081|2080.5|2081|2080|1424
1614244630000|2021-02-25 09:17:10|2080.5|2080|2083|2082|2084|2083|2080.5|2080|18831
1614244640000|2021-02-25 09:17:20|2082.5|2081.5|2085.5|2084.5|2086|2085|2082|2081.5|4444
1614244650000|2021-02-25 09:17:30|2086|2085|2086.5|2086|2086.5|2086|2086|2085|1960
1614244660000|2021-02-25 09:17:40|2086|2085.5|2085|2084|2086|2085.5|2084.5|2084|7522
1614244670000|2021-02-25 09:17:50||2084.5||2084.5||2084.5||2084.5|10
1614244680000|2021-02-25 09:18:00|2084.5|2084|2083.5|2082.5|2084.5|2084|2083.5|2082.5|1450
1614244690000|2021-02-25 09:18:10|2083|2082|2082|2081|2083|2082.5|2082|2081|56
1614244700000|2021-02-25 09:18:20|2081.5|2080.5|2081.5|2080|2082|2080.5|2081.5|2080|0
1614244710000|2021-02-25 09:18:30|2081|2080.5|2081.5|2080.5|2082|2081.5|2081|2080.5|3262
1614244720000|2021-02-25 09:18:40|2081|2080|2080|2079.5|2081|2080|2080|2079.5|1539
1614244730000|2021-02-25 09:18:50|2079.5|2079|2079.5|2079|2079.5|2079|2079.5|2079|188
1614244740000|2021-02-25 09:19:00|2079|2078.5|2079|2078.5|2079.5|2078.5|2078.5|2078|223
1614244750000|2021-02-25 09:19:10|2078.5|2078|2077.5|2076.5|2079|2078.5|2077.5|2076.5|724
1614244760000|2021-02-25 09:19:20|2077|2077|2076.5|2076|2077.5|2077|2076|2075.5|1648
1614244770000|2021-02-25 09:19:30|||||||||198
1614244780000|2021-02-25 09:19:40|2077|2076.5|2077|2076|2077|2076.5|2076.5|2076|1970
1614244790000|2021-02-25 09:19:50|2076.5|2076.5|2077.5|2076.5|2078|2077|2076.5|2076.5|566
1614244800000|2021-02-25 09:20:00|2078|2077|2078.5|2077.5|2079.5|2078|2077.5|2077|883
1614244810000|2021-02-25 09:20:10||2078||2078||2078||2078|0
1614244820000|2021-02-25 09:20:20|2079.5|2078.5|2079|2078|2079.5|2078.5|2078.5|2078|683
1614244830000|2021-02-25 09:20:30|2079.5|2078.5|2079.5|2078.5|2080|2079|2079.5|2078.5|569
1614244840000|2021-02-25 09:20:40|||||||||200
1614244850000|2021-02-25 09:20:50|2080|2078|2079|2078|2080|2078|2079|2078|1763
1614244860000|2021-02-25 09:21:00|2078.5||2078.5||2079||2078.5||1782
1614244870000|2021-02-25 09:21:10|2079|2078.5|2079.5|2078.5|2079.5|2079|2079|2078.5|461
1614244880000|2021-02-25 09:21:20|2079||2079||2079.5||2079||2299
1614244890000|2021-02-25 09:21:30|2078.5|2078|2078.5|2077.5|2079.5|2078.5|2078.5|2077.5|2005
1614244900000|2021-02-25 09:21:40|2078|2077|2077.5|2077|2078|2077|2077.5|2077|626
1614244910000|2021-02-25 09:21:50|2077|2076|2076.5|2075.5|2077|2076|2076.5|2075.5|1502
1614244920000|2021-02-25 09:22:00|2077|2076|2075.5|2075|2077|2076.5|2075.5|2075|3941
1614244930000|2021-02-25 09:22:10|2076.5|2074.5|2076.5|2076|2077|2076|2075.5|2074.5|5714
1614244940000|2021-02-25 09:22:20|2076|2075.5|2076|2075|2076|2075.5|2076|2074.5|1016
1614244950000|2021-02-25 09:22:30|2075.5|2074.5|2075|2074.5|2075.5|2075|2075|2074|747
1614244960000|2021-02-25 09:22:40|2074.5|2074|2074.5|2074|2074.5|2074.5|2074.5|2074|350
1614244970000|2021-02-25 09:22:50|2074|2073.5|2074|2073.5|2074|2073.5|2074|2073.5|750
1614244980000|2021-02-25 09:23:00||2073||2073||2073.5||2073|11
1614244990000|2021-02-25 09:23:10|2073.5|2072|2073|2072.5|2073.5|2073|2073|2072|3232
1614245000000|2021-02-25 09:23:20|2072.5|2072|2072.5|2071.5|2072.5|2072|2072.5|2071|4043
1614245010000|2021-02-25 09:23:30|2072|2070.5|2072|2071|2072.5|2071.5|2071.5|2070.5|11387
1614245020000|2021-02-25 09:23:40|2071.5|2071.5|2071.5|2071|2072|2071.5|2071.5|2070.5|3057
1614245030000|2021-02-25 09:23:50|2072|2070.5|2073.5|2072.5|2073.5|2072.5|2072|2070.5|2717
1614245040000|2021-02-25 09:24:00|2074|2073|2075.5|2074|2075.5|2074|2073.5|2073|1274
1614245050000|2021-02-25 09:24:10|2075|2074.5|2075.5|2074.5|2076|2074.5|2074.5|2074|523
1614245060000|2021-02-25 09:24:20|2076|2075|2075.5|2075|2076|2075|2075.5|2074.5|2740
1614245070000|2021-02-25 09:24:30|2076.5|2075.5|2075.5|2075|2076.5|2075.5|2075.5|2075|769
1614245080000|2021-02-25 09:24:40|2076|2075.5|2076.5|2075.5|2076.5|2075.5|2075.5|2075|280
1614245090000|2021-02-25 09:24:50|2077|2076|2077|2076|2077|2076.5|2077|2076|341
1614245100000|2021-02-25 09:25:00|2076.5|2075.5|2076.5|2075.5|2076.5|2076|2076|2075.5|469
1614245110000|2021-02-25 09:25:10|2076|2076|2076|2075|2076|2076|2076|2075|694
1614245130000|2021-02-25 09:25:30|2075.5|2075.5|2075.5|2074.5|2076.5|2075.5|2075|2074.5|1424
1614245140000|2021-02-25 09:25:40|2075|2074|2075|2074|2075|2074|2075|2074|0
1614245150000|2021-02-25 09:25:50|2074.5|2073.5|2074.5|2073.5|2074.5|2074|2074|2073.5|764
1614245160000|2021-02-25 09:26:00|2075|2074|2075|2074.5|2075.5|2074.5|2075|2074|807
1614245170000|2021-02-25 09:26:10|2075.5|2074|2074.5|2074|2075.5|2074.5|2074.5|2074|144
1614245180000|2021-02-25 09:26:20|2075|2074.5|2075.5|2075|2076|2075|2074.5|2074.5|651
1614245190000|2021-02-25 09:26:30|2075|2074.5|2074|2073.5|2075|2074.5|2073.5|2073|2062
1614245200000|2021-02-25 09:26:40|2074.5|2073|2073.5|2073|2074.5|2073|2073.5|2073|821
1614245210000|2021-02-25 09:26:50|2074|2073.5|2074|2073|2074.5|2074|2073.5|2073|146
1614245220000|2021-02-25 09:27:00|2073.5|2073.5|2075|2074|2075|2074|2073.5|2073|1545
1614245240000|2021-02-25 09:27:20|2075.5|2074.5|2075|2074.5|2075.5|2075|2075|2074|735
1614245250000|2021-02-25 09:27:30|2075.5|2075|2075.5|2074.5|2076|2075.5|2075|2074.5|1071
1614245260000|2021-02-25 09:27:40|2076.5|2075|2078|2077|2078|2077|2075.5|2075|1332
1614245270000|2021-02-25 09:27:50|2078.5|2077.5|2078.5|2077|2078.5|2077.5|2078.5|2077|0
1614245280000|2021-02-25 09:28:00|2079|2077.5|2079|2078|2080|2079|2079|2077.5|451
1614245310000|2021-02-25 09:28:30|2079.5|2078.5|2080|2079.5|2080.5|2079.5|2079.5|2078.5|1676
1614245320000|2021-02-25 09:28:40|2080.5|2080|2081|2080|2081.5|2080.5|2080.5|2080|368
1614245330000|2021-02-25 09:28:50|2080.5|2080.5|2080.5|2080|2081|2080.5|2080.5|2080|2776
1614245340000|2021-02-25 09:29:00|2081|2080.5|2080.5|2080|2081|2080.5|2080.5|2080|1273
1614245350000|2021-02-25 09:29:10|2081|2080.5|2081|2080.5|2081|2080.5|2080.5|2080|920
1614245360000|2021-02-25 09:29:20|2081.5|2081|2079.5|2079|2081.5|2081|2079.5|2079|4245
1614245370000|2021-02-25 09:29:30||2078.5||2079||2079||2078.5|612
1614245380000|2021-02-25 09:29:40|2080||2079.5||2080||2079.5||915
1614245390000|2021-02-25 09:29:50|2080|2078.5|2080|2079|2080|2079.5|2079.5|2078.5|2618
1614245400000|2021-02-25 09:30:00|2079.5|2079.5|2081|2080|2081|2080|2079.5|2079|2348
1614245410000|2021-02-25 09:30:10|2080.5||2080.5||2080.5||2080.5||273
1614245420000|2021-02-25 09:30:20|2080|2079.5|2079|2078.5|2080|2080|2079|2078.5|3058
1614245430000|2021-02-25 09:30:30|2079.5|2079|2079.5|2079|2079.5|2079|2079.5|2078.5|1417
1614245440000|2021-02-25 09:30:40|2080.5|2079.5|2079|2078.5|2080.5|2079.5|2079|2078.5|1854
1614245450000|2021-02-25 09:30:50|2080|2079|2079|2078.5|2080|2079|2079|2078.5|530
1614245460000|2021-02-25 09:31:00|2079.5|2079|2080|2079|2080|2079.5|2079|2078.5|1298
1614245470000|2021-02-25 09:31:10|2079.5|2078.5|2078.5|2077.5|2079.5|2078.5|2078.5|2077.5|5106
1614245480000|2021-02-25 09:31:20|2079|2078|2079|2078|2079|2078|2078.5|2078|350
1614245490000|2021-02-25 09:31:30|2078.5|2077.5|2078|2077|2078.5|2077.5|2077.5|2077|2246
1614245500000|2021-02-25 09:31:40||2076.5||2077||2077||2076.5|0
1614245510000|2021-02-25 09:31:50|2077.5|2076.5|2076.5|2075.5|2077.5|2077|2076.5|2075.5|638
1614245520000|2021-02-25 09:32:00|2077|2076|2075.5|2074.5|2077.5|2076.5|2075.5|2074.5|3263
1614245530000|2021-02-25 09:32:10|2075|2074|2074.5|2073.5|2075.5|2074.5|2074.5|2073.5|1347
1614245540000|2021-02-25 09:32:20|2075|2074|2077|2076|2077.5|2076.5|2075|2074|10431
1614245550000|2021-02-25 09:32:30|2077.5|2076.5|2077.5|2076.5|2078.5|2077.5|2077|2076.5|1785
1614245560000|2021-02-25 09:32:40|2078|2077|2078|2077|2078|2077|2077.5|2077|78
1614245570000|2021-02-25 09:32:50|2077.5|2076.5|2078|2077|2078|2077.5|2076.5|2075.5|2545
1614245580000|2021-02-25 09:33:00|2078.5|2077.5|2078|2077|2079|2078|2078|2077|1388
1614245590000|2021-02-25 09:33:10|2078.5|2077.5|2077|2076|2078.5|2077.5|2077|2076|48
1614245600000|2021-02-25 09:33:20|2077.5|2076.5|2077.5|2076.5|2077.5|2077|2077.5|2076.5|155
1614245610000|2021-02-25 09:33:30|2076.5|2076|2077|2075.5|2077|2076|2076.5|2075.5|1226
1614245620000|2021-02-25 09:33:40|2076.5|2075|2076.5|2075.5|2076.5|2075.5|2076|2075|0
1614245630000|2021-02-25 09:33:50|2077|2076|2076.5|2075.5|2077|2076|2076.5|2075.5|0
1614245640000|2021-02-25 09:34:00||2076||2076||2076||2075|0
1614245650000|2021-02-25 09:34:10|2076|2075.5|2075.5|2075|2076|2075.5|2075|2074.5|817
1614245660000|2021-02-25 09:34:20|2076|2074.5|2076|2075|2076|2075|2075.5|2074.5|0
1614245670000|2021-02-25 09:34:30|2075.5||2076||2076||2075.5||0
1614245680000|2021-02-25 09:34:40|2075.5||2075.5||2075.5||2075.5||163
1614245700000|2021-02-25 09:35:00|2076|2075.5|2078.5|2078|2079.5|2078.5|2075.5|2075.5|15829
1614245710000|2021-02-25 09:35:10|2079|2078.5|2080|2079.5|2080|2079.5|2079|2078.5|156
1614245720000|2021-02-25 09:35:20|2079.5|2079|2080|2079|2080|2079.5|2079.5|2078.5|1834
1614245730000|2021-02-25 09:35:30|2079.5|2078.5|2079|2078|2079.5|2078.5|2079|2078|0
1614245740000|2021-02-25 09:35:40|2078.5|2077.5|2077|2076|2079|2077.5|2077|2076|456
1614245750000|2021-02-25 09:35:50|2076|2075.5|2077|2076|2077|2076.5|2076|2075|825
1614245760000|2021-02-25 09:36:00|2077.5|2076.5|2078|2077|2078.5|2077.5|2077.5|2076.5|439
1614245770000|2021-02-25 09:36:10|2077.5|2076.5|2077.5|2076.5|2077.5|2076.5|2077|2076.5|0
1614245780000|2021-02-25 09:36:20|||||||||31
1614245790000|2021-02-25 09:36:30|2078|2077|2078.5|2078|2078.5|2078|2078|2077|1151
1614245800000|2021-02-25 09:36:40|2079|2077.5|2079|2078|2079|2078|2079|2077.5|141
1614245810000|2021-02-25 09:36:50|2078.5|2077.5|2078.5|2077.5|2078.5|2077.5|2078.5|2077.5|1100
1614245830000|2021-02-25 09:37:10|2078|2077|2078|2076.5|2078|2077.5|2078|2076.5|1865
1614245840000|2021-02-25 09:37:20|2077.5|2077|2076.5|2076|2077.5|2077|2076.5|2076|756
1614245850000|2021-02-25 09:37:30|2076|2075.5|2077.5|2076.5|2077.5|2077|2076|2075|2067
1614245860000|2021-02-25 09:37:40|2078|2077|2077.5|2076.5|2078|2077|2077|2076.5|0
1614245870000|2021-02-25 09:37:50|||||||||19
1614245890000|2021-02-25 09:38:10|2077|2075.5|2077|2076.5|2077.5|2076.5|2076|2075.5|8681
1614245900000|2021-02-25 09:38:20|2077.5|2077|2077.5|2076.5|2077.5|2077|2077.5|2076.5|763
1614245910000|2021-02-25 09:38:30|2077|2076|2077|2076|2077|2076.5|2077|2076|61
1614245920000|2021-02-25 09:38:40|||||||||492
1614245930000|2021-02-25 09:38:50|2077.5|2076.5|2078.5|2077|2078.5|2077.5|2077.5|2076.5|920
1614245940000|2021-02-25 09:39:00|2078|2076.5|2076.5|2076|2078|2077|2076.5|2075.5|7101
1614245950000|2021-02-25 09:39:10|2077|2076.5|2077.5|2076.5|2077.5|2076.5|2077|2076|48
1614245960000|2021-02-25 09:39:20|2078|2077|2078|2077.5|2078|2077.5|2078|2076.5|543
1614245970000|2021-02-25 09:39:30|2077.5|2076.5|2078|2077|2078|2077|2076.5|2075.5|4582
1614245980000|2021-02-25 09:39:40|2078.5|2077.5|2079|2078|2079|2078|2078.5|2077.5|1
1614245990000|2021-02-25 09:39:50|2079.5|2078.5|2079|2078|2079.5|2078.5|2079|2078|225
1614246000000|2021-02-25 09:40:00|2078.5|2077.5|2078|2077.5|2078.5|2077.5|2078|2077.5|1989
1614246010000|2021-02-25 09:40:10|2078.5|2078|2079|2078|2079|2078|2078.5|2078|320
1614246020000|2021-02-25 09:40:20|2079.5|2078.5|2079.5|2078.5|2079.5|2079|2079|2078|3517
1614246030000|2021-02-25 09:40:30||2078||2078.5||2079||2078|1858
1614246040000|2021-02-25 09:40:40|2080|2079|2079.5|2078.5|2080|2079|2079.5|2078.5|1340
1614246050000|2021-02-25 09:40:50|2080|2079|2080.5|2079.5|2080.5|2079.5|2080|2079|906
1614246060000|2021-02-25 09:41:00|2082|2080|2083|2082|2083|2082|2081.5|2080|3576
1614246070000|2021-02-25 09:41:10|2082.5|2081.5|2081.5|2081|2082.5|2082|2081.5|2080.5|282
1614246080000|2021-02-25 09:41:20|2082|2081.5|2083|2081.5|2083|2082|2082|2081|1502
1614246090000|2021-02-25 09:41:30||2082||2082||2082||2081.5|0
1614246100000|2021-02-25 09:41:40|2082.5|2081.5|2083|2082|2083|2082|2082|2081|764
1614246120000|2021-02-25 09:42:00|2084.5|2082.5|2084|2082.5|2084.5|2083|2083.5|2082.5|3575
1614246130000|2021-02-25 09:42:10|2083.5|2083|2084.5|2083.5|2084.5|2083.5|2083.5|2083|449
1614246140000|2021-02-25 09:42:20|2084|2083|2084|2083.5|2084.5|2083.5|2084|2083|116
1614246150000|2021-02-25 09:42:30|2084.5||2084.5||2084.5||2084||172
1614246160000|2021-02-25 09:42:40|2084|2083|2084|2083|2084|2083|2084|2083|683
1614246170000|2021-02-25 09:42:50|2083.5|2082.5|2083|2082.5|2084|2082.5|2083|2082.5|1189
1614246180000|2021-02-25 09:43:00|||||||||66
1614246190000|2021-02-25 09:43:10||2082||2082||2082||2082|1268
1614246200000|2021-02-25 09:43:20|2082.5||2082.5||2082.5||2082.5||0
1614246210000|2021-02-25 09:43:30||2081.5||2081.5||2081.5||2081.5|366
1614246220000|2021-02-25 09:43:40||2081||2081.5||2081.5||2081|0
1614246230000|2021-02-25 09:43:50||2082||2081.5||2082||2081.5|32
1614246240000|2021-02-25 09:44:00|2082|2080|2083|2082.5|2083|2082.5|2081.5|2080|6113
1614246250000|2021-02-25 09:44:10|2083.5|2082|2083.5|2082.5|2083.5|2082.5|2083.5|2082|0
1614246260000|2021-02-25 09:44:20|2084|2083|2084.5|2083.5|2084.5|2084|2083.5|2083|47
1614246280000|2021-02-25 09:44:40|2085|2084|2084.5|2084|2085|2084|2084.5|2084|230
1614246290000|2021-02-25 09:44:50|2085|2084.5|2084.5|2084|2085|2084.5|2084.5|2084|698
1614246300000|2021-02-25 09:45:00||2083.5||2083.5||2084||2083.5|2040
1614246310000|2021-02-25 09:45:10|2084|2084|2084|2083|2084|2084|2084|2082.5|1194
1614246320000|2021-02-25 09:45:20|2083.5|2082.5|2083.5|2082.5|2083.5|2083|2083.5|2082.5|358
1614246330000|2021-02-25 09:45:30|2083||2083||2083||2083||0
1614246340000|2021-02-25 09:45:40|2082.5|2082|2082.5|2082|2082.5|2082|2082.5|2081.5|278
1614246350000|2021-02-25 09:45:50|2082|2081.5|2081.5|2080.5|2082|2081.5|2081|2080|694
1614246360000|2021-02-25 09:46:00|2082|2080|2082|2081.5|2082|2081.5|2081.5|2080|2604
1614246370000|2021-02-25 09:46:10|2082.5|2082|2082.5|2082|2082.5|2082|2082.5|2082|140
1614246380000|2021-02-25 09:46:20|2083|2082.5|2083|2082.5|2083.5|2082.5|2083|2082|487
1614246390000|2021-02-25 09:46:30|||||||||200
1614246400000|2021-02-25 09:46:40|2083.5|2083|2083|2082.5|2083.5|2083|2083|2082.5|1580
1614246420000|2021-02-25 09:47:00|||||||||222
1614246430000|2021-02-25 09:47:10|2082.5|2082|2083|2082|2083|2082|2082.5|2082|1395
1614246450000|2021-02-25 09:47:30|2083.5|2082.5|2083.5|2083|2083.5|2083|2083.5|2082.5|391
1614246460000|2021-02-25 09:47:40|2083|2082.5|2083|2082|2083|2082.5|2082.5|2081.5|915
1614246470000|2021-02-25 09:47:50|2082.5|2081|2082|2081.5|2082.5|2082|2082|2081|4495
1614246480000|2021-02-25 09:48:00|2083|2082|2083|2082|2083.5|2082.5|2082.5|2082|6880
1614246490000|2021-02-25 09:48:10|2083.5|2082.5|2084.5|2083.5|2084.5|2083.5|2083.5|2082|859
1614246500000|2021-02-25 09:48:20|2085|2084|2085|2084|2085|2084.5|2085|2084|0
1614246540000|2021-02-25 09:49:00|2084.5|2083.5|2084.5|2083.5|2084.5|2084|2084.5|2083.5|1395
1614246550000|2021-02-25 09:49:10|2084|2084|2084|2083.5|2084.5|2084|2083.5|2083|2084
1614246560000|2021-02-25 09:49:20|2084.5|2083|2084|2083.5|2084.5|2083.5|2084|2083|168
1614246580000|2021-02-25 09:49:40|||||||||50
1614246590000|2021-02-25 09:49:50|2084.5|2084|2085|2084.5|2085|2084.5|2084.5|2084|581
1614246600000|2021-02-25 09:50:00|2085.5|2084|2085|2084|2085.5|2084.5|2084.5|2084|3130
1614246610000|2021-02-25 09:50:10|2084.5|2083.5|2084|2083.5|2084.5|2083.5|2084|2083.5|2044
1614246620000|2021-02-25 09:50:20|2084.5|2084|2084|2083.5|2084.5|2084|2084|2083.5|230
1614246640000|2021-02-25 09:50:40|||||||||418
1614246650000|2021-02-25 09:50:50||2083||2083||2083.5||2083|458
1614246660000|2021-02-25 09:51:00|2083.5|2082.5|2084|2083.5|2084.5|2084|2083.5|2082.5|3580
1614246670000|2021-02-25 09:51:10||2083||2083||2083||2083|25
1614246680000|2021-02-25 09:51:20|2083.5||2083.5||2083.5||2083.5||0
1614246690000|2021-02-25 09:51:30|2084|2083.5|2084|2083.5|2084|2083.5|2084|2083.5|218
1614246700000|2021-02-25 09:51:40|||||||||100
1614246720000|2021-02-25 09:52:00|2084.5|2084|2084.5|2083.5|2084.5|2084|2084.5|2083.5|763
1614246730000|2021-02-25 09:52:10|2084|2084|2084|2083.5|2084|2084|2084|2083.5|7
1614246750000|2021-02-25 09:52:30|||||||||75
1614246760000|2021-02-25 09:52:40||2083||2083.5||2083.5||2083|1494
1614246770000|2021-02-25 09:52:50||2083||2083||2083.5||2083|1165
1614246790000|2021-02-25 09:53:10|2083.5|2082.5|2083.5|2083|2083.5|2083|2083.5|2082.5|1639
1614246800000|2021-02-25 09:53:20||2082.5||2082.5||2083||2082.5|114
1614246810000|2021-02-25 09:53:30|2083|2082|2083|2082|2083.5|2083|2082.5|2082|1860
1614246820000|2021-02-25 09:53:40||2082.5||2082.5||2082.5||2082.5|0
1614246830000|2021-02-25 09:53:50|2083.5|2083|2083.5|2082.5|2083.5|2083|2083.5|2082.5|741
1614246840000|2021-02-25 09:54:00|2083|2082|2082.5|2082|2083|2082.5|2082.5|2082|299
1614246850000|2021-02-25 09:54:10|2082|2081.5|2082.5|2081.5|2082.5|2081.5|2081.5|2081|5003
1614246860000|2021-02-25 09:54:20|2082|2081|2082|2081|2082|2081.5|2082|2081|71
1614246870000|2021-02-25 09:54:30|||||||||500
1614246890000|2021-02-25 09:54:50|2081.5|2080.5|2080.5|2080|2081.5|2080.5|2080.5|2080|1924
1614246900000|2021-02-25 09:55:00|2080|2079.5|2080.5|2080|2080.5|2080|2080|2079.5|371
1614246910000|2021-02-25 09:55:10|2080|2079.5|2080.5|2079.5|2080.5|2079.5|2080|2079.5|366
1614246920000|2021-02-25 09:55:20||2080||2079.5||2080||2079.5|0
1614246930000|2021-02-25 09:55:30|2081|2080|2081|2080.5|2081|2080.5|2081|2080|939
1614246940000|2021-02-25 09:55:40|2081.5|2081|2081.5|2081|2081.5|2081|2081.5|2080.5|242
1614246950000|2021-02-25 09:55:50|2082|2081.5|2082|2081.5|2082|2081.5|2082|2081.5|154
1614246960000|2021-02-25 09:56:00|2082.5|2082|2082.5|2081.5|2082.5|2082|2082.5|2081.5|2933
1614246970000|2021-02-25 09:56:10|2082|2082|2082.5|2081.5|2082.5|2082|2082|2081.5|298
1614246980000|2021-02-25 09:56:20|2082|2082|2082.5|2081.5|2082.5|2082|2082|2081.5|258
1614246990000|2021-02-25 09:56:30||2082||2082||2082||2082|20
1614247000000|2021-02-25 09:56:40|2083|2082.5|2083|2082.5|2083.5|2082.5|2083|2082.5|212
1614247010000|2021-02-25 09:56:50|2082.5|2082|2082.5|2082|2082.5|2082|2082.5|2082|836
1614247040000|2021-02-25 09:57:20|||||||||538
1614247050000|2021-02-25 09:57:30|2082|2081.5|2082.5|2081.5|2082.5|2082|2082|2081.5|2097
1614247070000|2021-02-25 09:57:50|||||||||50
1614247100000|2021-02-25 09:58:20|2082|2081|2081.5|2081|2082|2081|2081.5|2081|1157
1614247110000|2021-02-25 09:58:30|||||||||48
1614247130000|2021-02-25 09:58:50|2082|2081.5|2082|2081.5|2082|2081.5|2082|2081.5|920
1614247150000|2021-02-25 09:59:10|2081.5|2081|2081.5|2081|2081.5|2081|2081.5|2081|877
1614247160000|2021-02-25 09:59:20|2082|2081.5|2081.5|2081|2082|2081.5|2081.5|2081|140
1614247180000|2021-02-25 09:59:40|2082|2081.5|2082|2081.5|2082|2081.5|2082|2081.5|147
1614247190000|2021-02-25 09:59:50||2081||2081.5||2081.5||2081|886
1614247200000|2021-02-25 10:00:00|2081.5|2081|2080.5|2080|2081.5|2081|2080.5|2080|659
1614247210000|2021-02-25 10:00:10|2081|2080.5|2081|2080|2081|2080.5|2080.5|2080|831
1614247230000|2021-02-25 10:00:30|2080|2079|2079.5|2078.5|2080|2079|2079|2078.5|5249
1614247240000|2021-02-25 10:00:40|2079|2078|2078.5|2077.5|2079|2078.5|2078|2077|3014
1614247250000|2021-02-25 10:00:50|2078|2077|2078|2077|2078|2077|2078|2077|0
1614247270000|2021-02-25 10:01:10|2077.5|2076.5|2077.5|2076.5|2077.5|2076.5|2077.5|2076.5|414
1614247280000|2021-02-25 10:01:20|2077|2076|2076.5|2075.5|2077|2076|2076.5|2075.5|971
1614247290000|2021-02-25 10:01:30|2076|2075|2076|2075.5|2076.5|2075.5|2076|2075|735
1614247300000|2021-02-25 10:01:40||2075||2075||2075||2075|0
1614247310000|2021-02-25 10:01:50||2075.5||2075||2075.5||2075|0
1614247320000|2021-02-25 10:02:00|2075.5|2074.5|2075.5|2075|2075.5|2075|2075|2074.5|1883
1614247330000|2021-02-25 10:02:10|2076|2075.5|2076.5|2075.5|2076.5|2076|2075.5|2075|2866
1614247340000|2021-02-25 10:02:20|2077||2076.5||2077||2076.5||0
1614247350000|2021-02-25 10:02:30|2076|2075|2076.5|2075.5|2076.5|2075.5|2075.5|2075|4871
1614247360000|2021-02-25 10:02:40|2077|2076|2077|2076|2077|2076.5|2077|2076|580
1614247390000|2021-02-25 10:03:10||2076.5||2076.5||2076.5||2076.5|12
1614247400000|2021-02-25 10:03:20||2076||2076.5||2076.5||2076|25
1614247410000|2021-02-25 10:03:30|||||||||20
1614247420000|2021-02-25 10:03:40|2077.5|2077|2077.5|2076.5|2077.5|2077|2077.5|2076.5|345
1614247430000|2021-02-25 10:03:50|2077|2076|2076|2075|2077|2076|2076|2075|2703
1614247440000|2021-02-25 10:04:00|||||||||115
1614247450000|2021-02-25 10:04:10|2075.5|2074.5|2075|2074.5|2075.5|2074.5|2075|2074.5|940
1614247460000|2021-02-25 10:04:20|2075.5|2074|2075|2074|2075.5|2075|2075|2074|1842
1614247470000|2021-02-25 10:04:30|2074.5|2074.5|2075|2074.5|2075|2074.5|2074.5|2074|624
1614247490000|2021-02-25 10:04:50|2074.5|2074|2074|2073|2074.5|2074|2074|2073|1757
1614247500000|2021-02-25 10:05:00|2073.5|2072.5|2073|2072.5|2073.5|2073|2072.5|2072|2223
1614247510000|2021-02-25 10:05:10|2072.5|2072|2072.5|2072|2072.5|2072|2072.5|2071.5|848
1614247520000|2021-02-25 10:05:20||2071.5||2071.5||2071.5||2071.5|243
1614247530000|2021-02-25 10:05:30|2072|2071|2072|2071|2072|2071|2072|2071|43
1614247540000|2021-02-25 10:05:40|2071.5|2070.5|2072|2071|2072|2071|2071.5|2070.5|1752
1614247550000|2021-02-25 10:05:50|||||||||277
1614247560000|2021-02-25 10:06:00||2070.5||2071||2071||2070.5|400
1614247570000|2021-02-25 10:06:10|2071.5|2070.5|2071|2070.5|2071.5|2070.5|2071|2070|503
1614247580000|2021-02-25 10:06:20|2071.5|2070|2072|2071|2072|2071|2071.5|2070|1103
1614247590000|2021-02-25 10:06:30|2071.5|2070.5|2071|2070.5|2071.5|2070.5|2071|2070|16489
1614247600000|2021-02-25 10:06:40|2071.5|2070|2070|2069|2071.5|2070.5|2070|2069|4064
1614247610000|2021-02-25 10:06:50|2070.5|2069.5|2070|2069|2071|2069.5|2070|2069|1964
1614247620000|2021-02-25 10:07:00|2070.5|2069.5|2071|2069.5|2071|2070|2070|2069|872
1614247630000|2021-02-25 10:07:10|2071.5|2070|2071.5|2070|2071.5|2070|2071.5|2070|0
1614247640000|2021-02-25 10:07:20|2071||2071||2071||2071||0
1614247650000|2021-02-25 10:07:30|2070.5|2069.5|2070|2069.5|2070.5|2069.5|2070|2069|2422
1614247670000|2021-02-25 10:07:50|2070.5||2070.5||2070.5||2070.5||222
1614247680000|2021-02-25 10:08:00|||||||||300
1614247690000|2021-02-25 10:08:10|2070|2069|2069.5|2068.5|2070|2069|2069|2067.5|14510
1614247700000|2021-02-25 10:08:20|2070|2069|2071.5|2070.5|2071.5|2070.5|2069.5|2069|601
1614247710000|2021-02-25 10:08:30|2072|2071|2071|2070.5|2072|2071|2071|2070.5|926
1614247720000|2021-02-25 10:08:40|2070.5|2070|2070.5|2070|2071|2070|2070.5|2070|1430
1614247730000|2021-02-25 10:08:50|2071|2069.5|2070|2069.5|2071|2070|2070|2069|2511
1614247740000|2021-02-25 10:09:00|2070.5|2069|2071|2070|2071|2070|2070|2069|1360
1614247750000|2021-02-25 10:09:10|2070.5|2069.5|2070.5|2069.5|2071|2070|2070.5|2069.5|919
1614247760000|2021-02-25 10:09:20|2071|2070|2071|2070|2071|2070|2071|2070|264
1614247770000|2021-02-25 10:09:30|2070.5|2070.5|2071|2070|2071.5|2070.5|2070.5|2069.5|6210
1614247780000|2021-02-25 10:09:40|2071.5|2070.5|2072.5|2071.5|2072.5|2072|2071.5|2070.5|972
1614247790000|2021-02-25 10:09:50||2071||2071.5||2071.5||2071|560
1614247800000|2021-02-25 10:10:00|2073.5|2072|2074|2073|2074|2073|2073|2072|1058
1614247810000|2021-02-25 10:10:10|2073.5|2073.5|2074|2073|2074|2073.5|2073.5|2073|300
1614247820000|2021-02-25 10:10:20|2073.5|2072.5|2073.5|2072.5|2073.5|2073|2073.5|2072.5|987
1614247850000|2021-02-25 10:10:50||2073||2072.5||2073||2072.5|784
1614247860000|2021-02-25 10:11:00|2073|2072|2072.5|2071.5|2073|2072.5|2072.5|2071.5|1170
1614247870000|2021-02-25 10:11:10|2073|2072|2073|2072.5|2073|2072.5|2072.5|2071.5|574
1614247880000|2021-02-25 10:11:20|2072.5|2072|2072.5|2072|2072.5|2072|2072.5|2072|3
1614247900000|2021-02-25 10:11:40|2073|2072.5|2074|2073|2074|2073|2073|2072.5|304
1614247910000|2021-02-25 10:11:50|2073.5|2073.5|2073.5|2073|2074|2073.5|2073.5|2073|309
1614247920000|2021-02-25 10:12:00||2072.5||2072.5||2072.5||2072.5|1655
1614247930000|2021-02-25 10:12:10||2073||2073||2073||2073|0
1614247950000|2021-02-25 10:12:30|||||||||40
1614247960000|2021-02-25 10:12:40|2074|2072.5|2074|2073|2074|2073.5|2074|2072.5|413
1614247970000|2021-02-25 10:12:50||2073.5||2073.5||2073.5||2073.5|0
1614247980000|2021-02-25 10:13:00|2073.5|2073|2073.5|2073|2073.5|2073|2073|2072.5|1682
1614247990000|2021-02-25 10:13:10||2072.5||2072.5||2073||2072.5|277
1614248000000|2021-02-25 10:13:20|2073|2073|2074|2073.5|2074|2073.5|2073|2072.5|848
1614248010000|2021-02-25 10:13:30|||||||||327
1614248020000|2021-02-25 10:13:40|2073.5|2073|2074|2073|2074|2073.5|2073.5|2072.5|29
1614248050000|2021-02-25 10:14:10|2073.5|2072.5|2073.5|2072.5|2073.5|2072.5|2073.5|2072.5|431
1614248060000|2021-02-25 10:14:20||2073||2072.5||2073||2072.5|0
1614248070000|2021-02-25 10:14:30|2072.5|2072|2073|2072.5|2073|2072.5|2072.5|2072|2662
1614248080000|2021-02-25 10:14:40|2072.5|2072|2072.5|2072|2072.5|2072|2072.5|2071.5|415
1614248090000|2021-02-25 10:14:50||2071.5||2071.5||2071.5||2071.5|0
1614248100000|2021-02-25 10:15:00|2072|2071|2072.5|2072|2073|2072|2072|2071|604
1614248110000|2021-02-25 10:15:10|2073|2071.5|2072.5|2071.5|2073|2072.5|2072.5|2071.5|1876
1614248120000|2021-02-25 10:15:20|2073|2072|2073|2071.5|2073|2072|2073|2071.5|30
1614248130000|2021-02-25 10:15:30|2072.5|2072|2073|2072|2073|2072|2072.5|2071.5|0
1614248140000|2021-02-25 10:15:40|2072.5|2071.5|2073|2072|2073|2072|2072.5|2071.5|0
1614248160000|2021-02-25 10:16:00|2072.5|2071.5|2073|2072|2073|2072|2072.5|2071.5|0
1614248170000|2021-02-25 10:16:10|2072.5||2072.5||2072.5||2072.5||0
1614248180000|2021-02-25 10:16:20|2073||2073||2073||2073||0
1614248190000|2021-02-25 10:16:30|2072.5|2071.5|2072.5|2071.5|2072.5|2071.5|2072|2071|218
1614248200000|2021-02-25 10:16:40||2072||2072||2072||2072|35
1614248210000|2021-02-25 10:16:50|2073|2071.5|2072|2071.5|2073|2072|2072|2071.5|1072
1614248220000|2021-02-25 10:17:00|2072.5|2072|2072|2071.5|2072.5|2072|2072|2071.5|134
1614248240000|2021-02-25 10:17:20||2071||2071||2071||2071|408
1614248250000|2021-02-25 10:17:30|2071.5|2070.5|2072|2071.5|2072|2071.5|2071.5|2070.5|466
1614248260000|2021-02-25 10:17:40|||||||||49
1614248270000|2021-02-25 10:17:50|2072.5||2072.5||2072.5||2072.5||525
1614248280000|2021-02-25 10:18:00|2073|2072|2073|2072|2073|2072|2072.5|2072|415
1614248290000|2021-02-25 10:18:10||2072.5||2072.5||2072.5||2072.5|54
1614248300000|2021-02-25 10:18:20|2073.5|2073|2073.5|2073|2073.5|2073|2073.5|2073|1264
1614248310000|2021-02-25 10:18:30|2074|2073.5|2075|2074|2075|2074|2074|2073|633
1614248320000|2021-02-25 10:18:40|2075.5|2074.5|2076|2075|2076|2075|2075.5|2074.5|896
1614248330000|2021-02-25 10:18:50|2075.5|2074.5|2075.5|2074.5|2075.5|2075|2075|2074.5|48
1614248340000|2021-02-25 10:19:00|2076|2075|2076|2075|2076.5|2075.5|2076|2075|342
1614248360000|2021-02-25 10:19:20|2075.5|2074.5|2075|2074|2075.5|2074.5|2074|2073.5|1857
1614248370000|2021-02-25 10:19:30|2074|2073.5|2074|2073|2074.5|2073.5|2073.5|2072.5|546
1614248380000|2021-02-25 10:19:40||2072.5||2073||2073||2072.5|0
1614248390000|2021-02-25 10:19:50|2073.5|2072.5|2073|2072.5|2073.5|2072.5|2073|2072.5|375
1614248400000|2021-02-25 10:20:00||2072||2072.5||2072.5||2072|424
1614248420000|2021-02-25 10:20:20|2073.5|2073|2073|2072.5|2073.5|2073|2073|2072.5|1231
1614248430000|2021-02-25 10:20:30|2073.5||2073.5||2073.5||2073.5||1500
1614248460000|2021-02-25 10:21:00|2073|2073|2074|2073|2074|2073|2073|2073|129
1614248470000|2021-02-25 10:21:10|2073.5|2072.5|2073.5|2072.5|2073.5|2072.5|2073|2072.5|646
1614248480000|2021-02-25 10:21:20|||||||||3
1614248500000|2021-02-25 10:21:40|||||||||250
1614248510000|2021-02-25 10:21:50|||||||||200
1614248530000|2021-02-25 10:22:10|2074|2073|2073.5|2072.5|2074|2073.5|2073|2072.5|2129
1614248540000|2021-02-25 10:22:20|2074|2073|2074|2073|2074|2073|2074|2073|0
1614248580000|2021-02-25 10:23:00|2073.5|2072.5|2073|2072|2073.5|2072.5|2072.5|2072|2736
1614248590000|2021-02-25 10:23:10|2073.5|2072.5|2072.5|2071.5|2074|2073|2072.5|2071.5|4492
1614248600000|2021-02-25 10:23:20|2073|2072|2073|2072|2073|2072|2073|2072|1000
1614248610000|2021-02-25 10:23:30|2073.5|2072.5|2073.5|2072.5|2073.5|2072.5|2073.5|2072.5|0
1614248620000|2021-02-25 10:23:40|2074|2073|2074|2073|2074|2073|2074|2073|0
1614248630000|2021-02-25 10:23:50|||||||||50
1614248640000|2021-02-25 10:24:00|2073.5|2073.5|2073|2072.5|2073.5|2073.5|2073|2072.5|2469
1614248650000|2021-02-25 10:24:10||2072||2072.5||2072.5||2072|121
1614248670000|2021-02-25 10:24:30|2072.5|2072|2072.5|2072|2072.5|2072|2072|2071.5|1244
1614248680000|2021-02-25 10:24:40|2072|2071.5|2072|2071.5|2072|2071.5|2072|2071.5|508
1614248690000|2021-02-25 10:24:50|2071.5|2071|2071.5|2071|2071.5|2071|2071.5|2071|624
1614248700000|2021-02-25 10:25:00|2072|2071.5|2072|2071|2072|2071.5|2072|2071|719
1614248710000|2021-02-25 10:25:10|2071.5|2070.5|2071.5|2070.5|2071.5|2071|2071.5|2070.5|646
1614248720000|2021-02-25 10:25:20|2072|2071|2072|2071|2072|2071|2072|2071|242
1614248750000|2021-02-25 10:25:50|2072.5|2071.5|2073.5|2072.5|2073.5|2072.5|2072.5|2071.5|756
1614248770000|2021-02-25 10:26:10|2074|2073|2073.5|2073|2074|2073|2073.5|2073|707
1614248780000|2021-02-25 10:26:20|2073|2072.5|2073.5|2072.5|2073.5|2072.5|2073|2072.5|183
1614248790000|2021-02-25 10:26:30|2073|2072|2072.5|2071.5|2073|2072|2072.5|2071.5|172
1614248820000|2021-02-25 10:27:00|2072||2072||2072||2072||0
1614248830000|2021-02-25 10:27:10|||||||||360
1614248860000|2021-02-25 10:27:40|2071.5|2071|2071|2070|2071.5|2071|2070.5|2070|598
1614248880000|2021-02-25 10:28:00|2070.5|2069.5|2070|2069|2070.5|2069.5|2069.5|2069|1566
1614248890000|2021-02-25 10:28:10|2070.5|2069.5|2070|2069.5|2070.5|2069.5|2069.5|2069|473
1614248900000|2021-02-25 10:28:20|2070.5|2070|2071|2070|2071|2070.5|2070.5|2070|321
1614248910000|2021-02-25 10:28:30|2070.5|2069.5|2070.5|2070|2070.5|2070|2070.5|2069.5|250
1614248920000|2021-02-25 10:28:40|||||||||35
1614248930000|2021-02-25 10:28:50|2070|2069.5|2070|2069|2070.5|2069.5|2069.5|2069|97
1614248940000|2021-02-25 10:29:00|2070.5|2069.5|2070.5|2069.5|2070.5|2069.5|2070.5|2069.5|1011
1614248950000|2021-02-25 10:29:10|2070|2069|2070|2069|2070|2069|2069.5|2069|1307
1614248960000|2021-02-25 10:29:20|2070.5|2069.5|2070.5|2069.5|2070.5|2069.5|2070|2069.5|0
1614248970000|2021-02-25 10:29:30||2070||2070||2070||2070|0
1614248980000|2021-02-25 10:29:40|2070|2069.5|2070.5|2069.5|2070.5|2069.5|2070|2069|270
1614248990000|2021-02-25 10:29:50|2070|2069|2070|2069|2070|2069.5|2070|2069|0
1614249000000|2021-02-25 10:30:00|2069.5|2068.5|2070|2069|2070|2069|2069|2068|1161
1614249010000|2021-02-25 10:30:10|2070.5|2069.5|2070.5|2069.5|2070.5|2070|2070.5|2069.5|836
1614249040000|2021-02-25 10:30:40|2070||2070.5||2070.5||2070||0
1614249050000|2021-02-25 10:30:50|2070|2069|2069.5|2068.5|2070|2069.5|2069|2068|63
1614249060000|2021-02-25 10:31:00|2069|2068|2069|2068|2069|2068|2069|2068|0
1614249080000|2021-02-25 10:31:20|||||||||60
1614249100000|2021-02-25 10:31:40||2068.5||2068||2068.5||2068|0
1614249110000|2021-02-25 10:31:50||2068.5||2068.5||2068.5||2068.5|0
1614249120000|2021-02-25 10:32:00|2068.5|2068|2069|2068|2069|2068|2068.5|2068|0
1614249130000|2021-02-25 10:32:10||2068.5||2068||2068.5||2068|0
1614249140000|2021-02-25 10:32:20||2068.5||2068||2068.5||2068|0
1614249150000|2021-02-25 10:32:30|2068.5||2068.5||2068.5||2068.5||0
1614249160000|2021-02-25 10:32:40|2069|2068.5|2069|2068|2069|2068.5|2069|2068|234
1614249170000|2021-02-25 10:32:50||2068.5||2068.5||2068.5||2068|0
1614249180000|2021-02-25 10:33:00|2069.5|2068|2069.5|2069|2069.5|2069|2069.5|2068|170
1614249190000|2021-02-25 10:33:10|2070|2069.5|2070|2069|2070|2069.5|2070|2069|757
1614249200000|2021-02-25 10:33:20|2069.5||2070||2070||2069.5||0
1614249230000|2021-02-25 10:33:50|2069.5||2069.5||2069.5||2069.5||100
1614249240000|2021-02-25 10:34:00|2070|2069.5|2070|2069.5|2070.5|2069.5|2069.5|2069|808
1614249250000|2021-02-25 10:34:10||2069||2069||2069.5||2069|123
1614249260000|2021-02-25 10:34:20|2070.5|2069.5|2070.5|2069.5|2070.5|2070|2070.5|2069.5|528
1614249280000|2021-02-25 10:34:40|2070|2069|2070|2069.5|2070|2069.5|2070|2069|848
1614249290000|2021-02-25 10:34:50|2070.5|2069|2070|2069.5|2070.5|2069.5|2070|2069|304
1614249300000|2021-02-25 10:35:00|2070.5|2070|2071.5|2071|2071.5|2071|2070|2069.5|4047
1614249310000|2021-02-25 10:35:10|2071|2070.5|2071.5|2071|2071.5|2071|2071|2070.5|1104
1614249320000|2021-02-25 10:35:20|2071|2070.5|2071|2070.5|2071|2070.5|2071|2070.5|0
1614249330000|2021-02-25 10:35:30|2071.5|2070|2071.5|2070.5|2071.5|2070.5|2071.5|2070|212
1614249340000|2021-02-25 10:35:40|2072|2071|2072.5|2071.5|2072.5|2072|2071.5|2071|2082
1614249350000|2021-02-25 10:35:50|2072|2072|2073|2072|2073.5|2073|2072|2071.5|1367
1614249360000|2021-02-25 10:36:00|2073.5|2072.5|2074|2073|2074|2073|2073.5|2072.5|400
1614249370000|2021-02-25 10:36:10|2074.5|2073.5|2075|2074|2075|2074|2074.5|2073.5|467
1614249380000|2021-02-25 10:36:20|2075.5|2074.5|2075.5|2074.5|2075.5|2074.5|2075|2074|478
1614249390000|2021-02-25 10:36:30|2075|2075|2075.5|2074.5|2075.5|2075|2075|2074.5|298
1614249400000|2021-02-25 10:36:40|2075|2074|2075|2074|2075.5|2075|2075|2074|2354
1614249410000|2021-02-25 10:36:50|2075.5|2074.5|2076|2075|2076|2075|2075|2074.5|600
1614249420000|2021-02-25 10:37:00|2075.5|2075.5|2076|2075|2076|2075.5|2075.5|2075|515
1614249430000|2021-02-25 10:37:10|2076.5|2075.5|2077|2076|2077|2076.5|2076.5|2075.5|2667
1614249440000|2021-02-25 10:37:20|2076.5|2076.5|2077.5|2076.5|2077.5|2076.5|2076.5|2076|865
1614249450000|2021-02-25 10:37:30|2078|2077|2078|2077|2078|2077|2078|2077|879
1614249460000|2021-02-25 10:37:40|2077.5|2076.5|2077.5|2076.5|2077.5|2077|2077|2076|2488
1614249470000|2021-02-25 10:37:50|2078|2077|2078|2077|2078|2077|2078|2077|357
1614249480000|2021-02-25 10:38:00|2078.5|2077.5|2078|2077.5|2078.5|2078|2078|2077|728
1614249490000|2021-02-25 10:38:10|2078.5|2078|2079|2078|2079|2078.5|2078|2078|796
1614249500000|2021-02-25 10:38:20|2078.5|2077.5|2079|2078|2079|2078|2078.5|2077.5|1308
1614249510000|2021-02-25 10:38:30|2078.5|2078.5|2079|2078|2079|2078.5|2078.5|2078|1259
1614249520000|2021-02-25 10:38:40|2079.5|2078.5|2079|2078.5|2079.5|2078.5|2078.5|2077.5|1648
1614249530000|2021-02-25 10:38:50|2079.5|2079|2079.5|2078.5|2079.5|2079|2079|2078.5|347
1614249540000|2021-02-25 10:39:00|2079|2078|2077.5|2077|2079|2078|2077.5|2077|252
1614249550000|2021-02-25 10:39:10|2077|2075.5|2076.5|2075.5|2077|2076|2075.5|2075|4609
1614249560000|2021-02-25 10:39:20|2076|2075|2076|2075.5|2076|2075.5|2076|2075|35
1614249570000|2021-02-25 10:39:30|2075.5|2075|2076|2075.5|2076|2075.5|2075.5|2075|800
1614249620000|2021-02-25 10:40:20|2075.5|2075|2076|2075.5|2076.5|2076|2075.5|2075|17010
1614249630000|2021-02-25 10:40:30|2076.5||2076.5||2076.5||2076.5||354
1614249640000|2021-02-25 10:40:40|2077|2076|2078|2077|2078|2077|2077|2076|1089
1614249650000|2021-02-25 10:40:50|2077.5|2076.5|2077|2076.5|2077.5|2076.5|2077|2076|2148
1614249660000|2021-02-25 10:41:00||2076||2076||2076||2076|315
1614249670000|2021-02-25 10:41:10|2076.5|2076.5|2076|2075.5|2076.5|2076.5|2076|2075.5|1388
1614249680000|2021-02-25 10:41:20|||||||||288
1614249690000|2021-02-25 10:41:30|2075.5|2075|2074.5|2074|2075.5|2075|2074.5|2074|1643
1614249700000|2021-02-25 10:41:40|2074|2073.5|2074|2073.5|2074|2073.5|2074|2073|530
1614249720000|2021-02-25 10:42:00|2074.5|2074|2074.5|2074|2074.5|2074|2074.5|2074|51
1614249730000|2021-02-25 10:42:10||2073.5||2074||2074||2073.5|204
1614249740000|2021-02-25 10:42:20||2073.5||2074||2074||2073.5|0
1614249750000|2021-02-25 10:42:30||2073.5||2073.5||2073.5||2073.5|2
1614249760000|2021-02-25 10:42:40|2074||2074||2074||2074||0
1614249770000|2021-02-25 10:42:50|2073.5|2073|2073|2072.5|2073.5|2073|2073|2072.5|296
1614249780000|2021-02-25 10:43:00||2072||2072||2072||2072|0
1614249790000|2021-02-25 10:43:10|2073.5|2072.5|2074|2073.5|2074|2073.5|2073.5|2072.5|546
1614249800000|2021-02-25 10:43:20|2074.5|2073|2075|2074|2075|2074|2074.5|2073|264
1614249810000|2021-02-25 10:43:30|2074.5|2073.5|2074|2073|2074.5|2073.5|2073.5|2073|59
1614249820000|2021-02-25 10:43:40|2073.5|2072.5|2074.5|2073.5|2074.5|2073.5|2073.5|2072.5|798
1614249830000|2021-02-25 10:43:50|2076|2074|2075.5|2075|2076|2075.5|2075|2073.5|16574
1614249840000|2021-02-25 10:44:00|2075|2074.5|2075|2074.5|2075.5|2074.5|2075|2074|0
1614249850000|2021-02-25 10:44:10|2076|2075|2076|2075|2076|2075.5|2075|2074.5|1811
1614249860000|2021-02-25 10:44:20|2075.5|2075.5|2076|2075|2076|2075.5|2075.5|2075|1
1614249870000|2021-02-25 10:44:30|2075.5|2074.5|2075|2074|2075.5|2074.5|2074.5|2073.5|790
1614249880000|2021-02-25 10:44:40||2074.5||2074.5||2074.5||2074|500
1614249890000|2021-02-25 10:44:50|2074.5|2074|2075|2074|2075|2074.5|2074.5|2074|782
1614249900000|2021-02-25 10:45:00||2074.5||2074||2074.5||2074|172
1614249910000|2021-02-25 10:45:10|2074.5|2073.5|2074.5|2073.5|2074.5|2074|2074.5|2073.5|715
1614249950000|2021-02-25 10:45:50|2074|2073|2074|2073.5|2074|2073.5|2073.5|2072.5|1519
1614249960000|2021-02-25 10:46:00|2073.5|2073|2073.5|2073|2073.5|2073|2073|2072.5|928
1614249970000|2021-02-25 10:46:10|2073|2072.5|2073|2072.5|2073|2072.5|2072.5|2072|378
1614249980000|2021-02-25 10:46:20|2073.5||2073||2073.5||2073||0
1614249990000|2021-02-25 10:46:30||2072||2072||2072||2072|0
1614250010000|2021-02-25 10:46:50|2072.5|2072.5|2073|2072|2073.5|2072.5|2072.5|2072|2235
1614250020000|2021-02-25 10:47:00|2073.5|2072.5|2073.5|2073|2074|2073|2073|2072.5|302
1614250030000|2021-02-25 10:47:10|2074|2073.5|2075|2074|2075|2074|2074|2073.5|828
1614250040000|2021-02-25 10:47:20|2075.5|2074.5|2075|2074|2075.5|2074.5|2074.5|2074|1948
1614250050000|2021-02-25 10:47:30|2075.5|2074.5|2075|2074.5|2075.5|2074.5|2075|2074.5|0
1614250060000|2021-02-25 10:47:40|2074.5|2074|2075|2074.5|2075.5|2074.5|2074.5|2074|1833
1614250070000|2021-02-25 10:47:50|2075.5|2074|2074|2073|2075.5|2074.5|2073.5|2072.5|1592
1614250080000|2021-02-25 10:48:00|2073|2072|2073.5|2072.5|2073.5|2073|2073|2072|2451
1614250090000|2021-02-25 10:48:10|2074|2073|2074|2073|2074.5|2073.5|2074|2073|477
1614250100000|2021-02-25 10:48:20|2074.5|2073.5|2074.5|2074|2075|2074|2074|2073.5|264
1614250120000|2021-02-25 10:48:40|2075|2073.5|2074|2073|2075|2074.5|2074|2073|2663
1614250130000|2021-02-25 10:48:50||2073.5||2073||2073.5||2073|0
1614250140000|2021-02-25 10:49:00||2073.5||2073||2073.5||2073|0
1614250150000|2021-02-25 10:49:10|2073.5|2072.5|2073.5|2073|2073.5|2073|2073.5|2072.5|0
1614250170000|2021-02-25 10:49:30|2073|2072.5|2072.5|2072|2073|2072.5|2072.5|2072|1009
1614250180000|2021-02-25 10:49:40|2073|2072.5|2073.5|2073|2074|2073|2073|2072.5|190
1614250190000|2021-02-25 10:49:50|2074|2073.5|2073.5|2073|2074.5|2073.5|2073|2072|2780
1614250200000|2021-02-25 10:50:00|2074|2073.5|2074.5|2073.5|2074.5|2073.5|2074|2073|389
1614250220000|2021-02-25 10:50:20||2074||2074||2074||2074|0
1614250230000|2021-02-25 10:50:30|2075|2074.5|2074.5|2074|2075|2074.5|2074.5|2074|189
1614250240000|2021-02-25 10:50:40|2074|2073.5|2073|2072.5|2074|2073.5|2073|2072|660
1614250250000|2021-02-25 10:50:50|2073.5|2073|2072.5|2071.5|2074|2073|2072|2071.5|2182
1614250260000|2021-02-25 10:51:00|2073|2072|2073.5|2073|2073.5|2073|2073|2072|453
1614250280000|2021-02-25 10:51:20|2074|2073.5|2073.5|2072.5|2074|2073.5|2073.5|2072.5|437
1614250290000|2021-02-25 10:51:30||2073||2072.5||2073||2072.5|0
1614250300000|2021-02-25 10:51:40|2073|2073|2073.5|2073|2073.5|2073|2073|2072.5|559
1614250310000|2021-02-25 10:51:50|2074|2073.5|2074|2073.5|2074|2073.5|2074|2073|269
1614250320000|2021-02-25 10:52:00|2073.5|2073|2073.5|2072.5|2073.5|2073|2073|2072|265
1614250330000|2021-02-25 10:52:10|2073||2073.5||2073.5||2073||0
1614250340000|2021-02-25 10:52:20|2073|2073|2073.5|2072.5|2073.5|2073|2073|2072.5|270
1614250350000|2021-02-25 10:52:30|2073||2073||2073||2073||20
1614250360000|2021-02-25 10:52:40|2073.5|2073|2073.5|2072.5|2073.5|2073|2073|2072|1916
1614250380000|2021-02-25 10:53:00||2073||2073||2073||2073|0
1614250390000|2021-02-25 10:53:10|2073|2072.5|2073|2072.5|2073.5|2072.5|2073|2072|1387
1614250400000|2021-02-25 10:53:20|2073.5|2073|2074|2073.5|2074.5|2073.5|2073.5|2073|174
1614250410000|2021-02-25 10:53:30|2073.5|2073|2075|2074|2075|2074|2073.5|2073|593
1614250420000|2021-02-25 10:53:40||2074.5||2074||2074.5||2074|0
1614250430000|2021-02-25 10:53:50|2075.5|2074.5|2075.5|2075|2075.5|2075|2075.5|2074.5|57
1614250440000|2021-02-25 10:54:00|2076|2075.5|2076.5|2076|2076.5|2076|2076|2075|412
1614250450000|2021-02-25 10:54:10|2077|2076.5|2077.5|2076.5|2078.5|2077.5|2077|2076|2417
1614250470000|2021-02-25 10:54:30|2078|2077|2077.5|2077|2078|2077|2077.5|2076.5|435
1614250480000|2021-02-25 10:54:40|2077|2076.5|2077|2076|2077|2076.5|2077|2076|61
1614250490000|2021-02-25 10:54:50|2076.5|2076.5|2076.5|2075.5|2077|2076.5|2076|2075.5|780
1614250510000|2021-02-25 10:55:10|||||||||150
1614250520000|2021-02-25 10:55:20|2076|2075|2076|2075|2076|2075|2076|2075|99
1614250530000|2021-02-25 10:55:30|2075.5|2074.5|2075|2074.5|2075.5|2074.5|2075|2074.5|219
1614250540000|2021-02-25 10:55:40|2074.5|2074|2074.5|2074|2075|2074|2074.5|2073.5|1564
1614250550000|2021-02-25 10:55:50|2075|2074.5|2075|2074.5|2075|2074.5|2074.5|2074.5|131
1614250570000|2021-02-25 10:56:10|2075.5|2075|2075.5|2075|2075.5|2075|2075|2074.5|714
1614250580000|2021-02-25 10:56:20|2076|2075.5|2076|2075|2076|2075.5|2076|2075|56
1614250590000|2021-02-25 10:56:30|2076.5|2075.5|2076.5|2075.5|2076.5|2075.5|2076.5|2075.5|0
1614250600000|2021-02-25 10:56:40|2076|2075|2075|2074|2076|2075|2075|2074|1026
1614250610000|2021-02-25 10:56:50|2075.5|2074.5|2075|2074|2075.5|2074.5|2075|2074|192
1614250620000|2021-02-25 10:57:00|2075.5|2074.5|2074|2073|2075.5|2074.5|2074|2073|952
1614250630000|2021-02-25 10:57:10|2074.5|2073.5|2074.5|2073.5|2074.5|2073.5|2074|2073.5|1
1614250650000|2021-02-25 10:57:30|2074|2074|2074|2073.5|2074|2074|2073.5|2073|481
1614250660000|2021-02-25 10:57:40|2074.5|2074|2075|2074|2075|2074|2074.5|2074|626
1614250670000|2021-02-25 10:57:50|2075.5|2074.5|2075.5|2074.5|2075.5|2074.5|2075|2074.5|1
1614250690000|2021-02-25 10:58:10|2075|2075|2075|2074|2075.5|2075|2075|2074|139
1614250700000|2021-02-25 10:58:20|2074.5|2074.5|2075|2074|2075|2074.5|2074.5|2074|22
1614250710000|2021-02-25 10:58:30|2074.5|2074.5|2075|2074.5|2075|2074.5|2074.5|2074.5|243
1614250720000|2021-02-25 10:58:40|2074.5|2074|2074.5|2074|2074.5|2074|2074.5|2074|0
1614250740000|2021-02-25 10:59:00|||||||||579
1614250750000|2021-02-25 10:59:10|2074|2073.5|2073.5|2072.5|2074|2073.5|2073|2072.5|734
1614250770000|2021-02-25 10:59:30||2073||2072.5||2073||2072.5|100
1614250780000|2021-02-25 10:59:40||2073||2072.5||2073||2072.5|0
1614250790000|2021-02-25 10:59:50||2073||2073||2073||2072.5|0
1614250810000|2021-02-25 11:00:10|2074|2073.5|2074|2073.5|2074|2073.5|2073.5|2073.5|639
1614250820000|2021-02-25 11:00:20|2074.5|2074|2075|2074.5|2075|2074.5|2074.5|2074|286
1614250830000|2021-02-25 11:00:30|2075.5|2075|2075|2074.5|2075.5|2075|2075|2074|322
1614250840000|2021-02-25 11:00:40|2075.5||2075||2075.5||2075||217
1614250850000|2021-02-25 11:00:50|2075.5|2075|2075.5|2074.5|2075.5|2075|2075.5|2074.5|170
1614250870000|2021-02-25 11:01:10||2075||2074.5||2075||2074.5|0
1614250880000|2021-02-25 11:01:20|2075|2075|2075|2074.5|2075|2075|2075|2074.5|250
1614250890000|2021-02-25 11:01:30|2075.5||2075||2075.5||2075||252
1614250900000|2021-02-25 11:01:40|2075.5|2075|2075|2074.5|2075.5|2075|2075|2074.5|2609
1614250910000|2021-02-25 11:01:50|2074.5|2074|2075.5|2074.5|2075.5|2074.5|2074.5|2073.5|537
1614250920000|2021-02-25 11:02:00||2075||2075||2075||2075|0
1614250930000|2021-02-25 11:02:10|2076|2075.5|2076|2075.5|2076|2075.5|2076|2075|408
1614250940000|2021-02-25 11:02:20|2075.5|2075|2075.5|2075|2075.5|2075|2075.5|2074.5|309
1614250950000|2021-02-25 11:02:30||2074.5||2075||2075||2074.5|0
1614250970000|2021-02-25 11:02:50|2076|2075.5|2076|2075|2076|2075.5|2076|2075|169
1614250980000|2021-02-25 11:03:00||2075.5||2075||2075.5||2075|0
1614250990000|2021-02-25 11:03:10|2075.5|2074.5|2075|2074.5|2075.5|2074.5|2075|2074.5|0
1614251000000|2021-02-25 11:03:20|2074.5|2074|2074.5|2074|2075|2074|2074.5|2074|406
1614251010000|2021-02-25 11:03:30|2074|2073.5|2074|2073.5|2074.5|2074|2074|2073|1250
1614251020000|2021-02-25 11:03:40|2074.5|2074|2074.5|2074|2074.5|2074|2074|2073.5|219
1614251030000|2021-02-25 11:03:50|2075|2074.5|2075|2074|2075|2074.5|2075|2074|579
1614251040000|2021-02-25 11:04:00||2074.5||2074.5||2074.5||2074|121
1614251050000|2021-02-25 11:04:10|2074.5|2074|2075|2074.5|2075|2074.5|2074.5|2074|1750
1614251060000|2021-02-25 11:04:20|2075.5|2075|2075|2074.5|2075.5|2075|2075|2074.5|359
1614251070000|2021-02-25 11:04:30||2074||2074||2074||2074|297
1614251080000|2021-02-25 11:04:40|2074.5|2073.5|2074.5|2073.5|2075|2074|2074|2073|2741
1614251090000|2021-02-25 11:04:50|2074||2074.5||2074.5||2074||1060
1614251100000|2021-02-25 11:05:00|2075|2074|2075|2074|2075|2074|2074.5|2074|1125
1614251110000|2021-02-25 11:05:10|2074.5|2073.5|2075|2074|2075.5|2074.5|2074|2073.5|2736
1614251120000|2021-02-25 11:05:20|2074.5|2073.5|2074.5|2073.5|2075|2074|2074|2073.5|638
1614251130000|2021-02-25 11:05:30|2074|2073|2074.5|2073.5|2074.5|2073.5|2073.5|2073|5833
1614251140000|2021-02-25 11:05:40|2075|2074|2075|2074|2075.5|2074.5|2075|2074|4500
1614251150000|2021-02-25 11:05:50|2075.5|2074.5|2075|2074|2075.5|2075|2075|2074|2662
1614251160000|2021-02-25 11:06:00|2074.5|2073.5|2074.5|2073.5|2074.5|2074|2074|2073|4100
1614251170000|2021-02-25 11:06:10|2075|2074|2074.5|2074|2075|2074.5|2074.5|2074|709
1614251180000|2021-02-25 11:06:20|2075|2073.5|2074.5|2073.5|2075|2074|2074|2073.5|2689
1614251200000|2021-02-25 11:06:40|2075|2074|2075|2074|2075|2074|2075|2074|0
1614251220000|2021-02-25 11:07:00|2075.5|2074.5|2075.5|2074.5|2075.5|2074.5|2075.5|2074.5|1178
1614251240000|2021-02-25 11:07:20|2075|2074|2075|2074|2075|2074|2075|2074|400
1614251250000|2021-02-25 11:07:30|2074.5|2074.5|2074.5|2074|2074.5|2074.5|2074.5|2074|1
1614251260000|2021-02-25 11:07:40|2074|2073.5|2074.5|2073.5|2074.5|2073.5|2073.5|2073|7547
1614251270000|2021-02-25 11:07:50|2074||2074.5||2074.5||2074||1304
1614251280000|2021-02-25 11:08:00|2073.5|2073|2074|2073|2074|2073.5|2073|2072|2990
1614251290000|2021-02-25 11:08:10|2074.5|2073.5|2074.5|2074|2075|2074|2074.5|2073.5|0
1614251300000|2021-02-25 11:08:20|2075|2074.5|2075|2074.5|2075|2074.5|2075|2074.5|0
1614251310000|2021-02-25 11:08:30|2075.5|2074|2075|2074|2075.5|2074.5|2074.5|2074|265
1614251350000|2021-02-25 11:09:10||2074.5||2074.5||2074.5||2074.5|0
1614251360000|2021-02-25 11:09:20|2074.5|2074|2075|2074.5|2075|2074.5|2074.5|2074|4787
1614251390000|2021-02-25 11:09:50|2075.5|2075|2077|2076|2077|2076|2075.5|2074.5|388
1614251400000|2021-02-25 11:10:00|2077.5|2076.5|2077.5|2076.5|2077.5|2076.5|2077.5|2076.5|1067
1614251410000|2021-02-25 11:10:10|2078|2077|2078.5|2077.5|2078.5|2077.5|2078|2077|511
1614251420000|2021-02-25 11:10:20|2078|2077|2079|2078|2079|2078|2077.5|2077|3129
1614251430000|2021-02-25 11:10:30|2078.5|2077|2078.5|2077.5|2079|2078|2078|2077|7415
1614251440000|2021-02-25 11:10:40|2079|2078|2078.5|2077.5|2079|2078.5|2078|2077.5|1853
1614251450000|2021-02-25 11:10:50|2079|2078|2079|2078|2079|2078.5|2078.5|2078|1638
1614251460000|2021-02-25 11:11:00|2078.5|2077.5|2079|2078|2079|2078|2078.5|2077.5|2518
1614251480000|2021-02-25 11:11:20|2079.5|2078.5|2079.5|2079|2079.5|2079|2079|2078|1858
1614251490000|2021-02-25 11:11:30|2079|2078.5|2080|2079|2080|2079|2079|2078.5|917
1614251500000|2021-02-25 11:11:40|2079.5||2080||2080||2079.5||323
1614251510000|2021-02-25 11:11:50|2079.5|2078.5|2079.5|2078.5|2079.5|2078.5|2079|2078|1306
1614251520000|2021-02-25 11:12:00|2080|2079|2080|2079|2080|2079.5|2079.5|2079|3737
1614251530000|2021-02-25 11:12:10|2080.5|2079.5|2081|2080|2081|2080|2080.5|2079.5|5337
1614251540000|2021-02-25 11:12:20|2080.5|2079.5|2079.5|2078.5|2080.5|2079.5|2079.5|2078.5|1506
1614251550000|2021-02-25 11:12:30|2079|2078|2079|2078.5|2079|2078.5|2078.5|2078|671
1614251560000|2021-02-25 11:12:40|2079.5||2079.5||2079.5||2079.5||200
1614251570000|2021-02-25 11:12:50|||||||||12
1614251580000|2021-02-25 11:13:00|||||||||144
1614251590000|2021-02-25 11:13:10|2080|2079|2079.5|2079|2080|2079|2079.5|2079|0
1614251600000|2021-02-25 11:13:20|2080|2079.5|2080.5|2079.5|2080.5|2079.5|2080|2079|772
1614251610000|2021-02-25 11:13:30|2081|2080|2081.5|2080.5|2081.5|2080.5|2081|2079.5|75
1614251620000|2021-02-25 11:13:40||2080||2080||2080.5||2080|24
1614251630000|2021-02-25 11:13:50||2080.5||2080.5||2080.5||2080|0
1614251640000|2021-02-25 11:14:00|2082|2081|2081.5|2081|2082|2081|2081.5|2080.5|2086
1614251660000|2021-02-25 11:14:20|2081|2080.5|2081.5|2081|2081.5|2081|2081|2080.5|971
1614251670000|2021-02-25 11:14:30|2081|2080.5|2080.5|2080|2081|2080.5|2080.5|2080|22
1614251680000|2021-02-25 11:14:40|2081||2080.5||2081||2080.5||132
1614251690000|2021-02-25 11:14:50|2081|2079.5|2080|2079|2081|2079.5|2080|2079|1098
1614251700000|2021-02-25 11:15:00|2079.5|2078.5|2078.5|2077.5|2080|2079.5|2078.5|2077.5|4095
1614251710000|2021-02-25 11:15:10|2079|2078|2078.5|2077.5|2079|2078|2078|2077|0
1614251730000|2021-02-25 11:15:30|2078|2077|2077.5|2076.5|2078|2077.5|2077.5|2076.5|23
1614251740000|2021-02-25 11:15:40|2077|2077|2077|2076|2077|2077|2077|2076|22
1614251750000|2021-02-25 11:15:50|2076.5|2076.5|2078|2077|2078|2077|2076.5|2076.5|294
1614251770000|2021-02-25 11:16:10|2077|2076.5|2077.5|2076.5|2077.5|2076.5|2077|2076.5|625
1614251780000|2021-02-25 11:16:20|2078|2077|2078|2077.5|2078|2077.5|2078|2077|578
1614251790000|2021-02-25 11:16:30|2078.5|2078|2078.5|2078|2078.5|2078|2078.5|2078|454
1614251810000|2021-02-25 11:16:50|2079|2078.5|2079.5|2079|2079.5|2079|2079|2078.5|629
1614251840000|2021-02-25 11:17:20|2079|2078.5|2078.5|2077.5|2079|2079|2078|2077|1617
1614251850000|2021-02-25 11:17:30|2079|2078|2079|2078.5|2079|2078.5|2078.5|2078|762
1614251860000|2021-02-25 11:17:40|2079.5|2079|2079.5|2078.5|2079.5|2079|2079.5|2078.5|1593
1614251870000|2021-02-25 11:17:50|2079|2078|2078.5|2078|2079|2078|2078|2077.5|346
1614251880000|2021-02-25 11:18:00|2079||2079||2079||2079||0
1614251890000|2021-02-25 11:18:10||2078.5||2078.5||2078.5||2078.5|0
1614251900000|2021-02-25 11:18:20||2078||2078||2078||2078|3
1614251910000|2021-02-25 11:18:30|2078.5||2078.5||2078.5||2078.5||0
1614251930000|2021-02-25 11:18:50|2079|2078.5|2079|2078.5|2079|2078.5|2078.5|2078|290
1614251940000|2021-02-25 11:19:00|2078.5|2078|2078.5|2077.5|2078.5|2078|2078|2077.5|698
1614251950000|2021-02-25 11:19:10|2078|2077|2078|2077|2078|2077.5|2077.5|2077|115
1614251960000|2021-02-25 11:19:20||2077.5||2077.5||2077.5||2077.5|0
1614251970000|2021-02-25 11:19:30||2077||2077||2077.5||2077|314
1614251980000|2021-02-25 11:19:40|2077.5|2076.5|2077.5|2076.5|2077.5|2076.5|2077.5|2076.5|0
1614251990000|2021-02-25 11:19:50|2077|2076|2077|2076|2077|2076|2077|2076|0
1614252000000|2021-02-25 11:20:00|2076.5|2075.5|2076|2075.5|2076.5|2075.5|2075.5|2075|1334
1614252010000|2021-02-25 11:20:10|2076.5|2076|2077|2076|2077|2076|2076.5|2076|200
1614252040000|2021-02-25 11:20:40|2077.5|2077|2077.5|2077|2077.5|2077|2077|2076.5|19443
1614252050000|2021-02-25 11:20:50|2078||2078||2078||2078||254
1614252060000|2021-02-25 11:21:00||2077.5||2077.5||2077.5||2077.5|0
1614252070000|2021-02-25 11:21:10|2077.5|2077|2077.5|2077|2077.5|2077|2077.5|2077|290
1614252080000|2021-02-25 11:21:20|2077|2076.5|2077.5|2076.5|2077.5|2077|2077|2076.5|718
1614252090000|2021-02-25 11:21:30|2076.5|2077|2077|2076.5|2078|2077|2076.5|2076|816
1614252100000|2021-02-25 11:21:40|2077.5|2076|2077|2076|2077.5|2076.5|2077|2076|404
1614252130000|2021-02-25 11:22:10|2077.5|2076.5|2077.5|2077|2077.5|2077|2077|2076.5|294
1614252150000|2021-02-25 11:22:30|2077|2076.5|2077|2076.5|2077|2077|2077|2076|233
1614252160000|2021-02-25 11:22:40|2077.5||2077.5||2077.5||2077.5||0
1614252170000|2021-02-25 11:22:50|2077|2077|2077|2076.5|2077|2077|2077|2076|3100
1614252180000|2021-02-25 11:23:00|2076.5|2076|2076.5|2075.5|2076.5|2076.5|2076.5|2075.5|0
1614252190000|2021-02-25 11:23:10|2076|2075|2075.5|2074.5|2076|2075.5|2075|2074.5|1130
1614252200000|2021-02-25 11:23:20|2075|2075|2075|2074.5|2075|2075|2075|2074.5|0
1614252230000|2021-02-25 11:23:50|2074|2074|2074.5|2074|2074.5|2074.5|2074|2073.5|7571
1614252240000|2021-02-25 11:24:00|2074|2073.5|2074.5|2074|2074.5|2074|2074|2073.5|198
1614252250000|2021-02-25 11:24:10|2074|2073.5|2074.5|2073.5|2074.5|2074|2074|2073.5|270
1614252260000|2021-02-25 11:24:20||2074||2073.5||2074||2073.5|0
1614252270000|2021-02-25 11:24:30||2074||2074||2074||2074|0
1614252280000|2021-02-25 11:24:40||2073.5||2073.5||2073.5||2073.5|0
1614252290000|2021-02-25 11:24:50|2075|2074|2074|2073.5|2075|2074|2074|2073.5|1271
1614252300000|2021-02-25 11:25:00|2073.5|2073|2074.5|2073.5|2074.5|2073.5|2073.5|2072.5|910
1614252320000|2021-02-25 11:25:20|2074|2073|2074|2073.5|2074|2073.5|2074|2073|8550
1614252340000|2021-02-25 11:25:40|2073.5|2073|2073|2072.5|2073.5|2073|2073|2072.5|295
1614252350000|2021-02-25 11:25:50|2073.5|2073|2074.5|2073.5|2074.5|2073.5|2073.5|2072.5|908
1614252360000|2021-02-25 11:26:00|2074|2073|2073.5|2072.5|2074|2073.5|2073.5|2072.5|1000
1614252370000|2021-02-25 11:26:10|2073|2072|2073|2072|2073|2072.5|2073|2072|0
1614252380000|2021-02-25 11:26:20|2073.5|2072.5|2073|2072|2073.5|2073|2073|2072|409
1614252390000|2021-02-25 11:26:30|2072.5|2071.5|2072.5|2071.5|2072.5|2071.5|2072.5|2071.5|21
1614252410000|2021-02-25 11:26:50|2072|2071|2072|2071|2072|2071|2072|2071|250
1614252420000|2021-02-25 11:27:00|2071.5|2070.5|2071.5|2070.5|2071.5|2070.5|2071.5|2070.5|0
1614252430000|2021-02-25 11:27:10|2071|2071|2071.5|2070.5|2071.5|2071|2071|2070.5|173
1614252440000|2021-02-25 11:27:20|2072|2071|2071.5|2071|2072|2071|2071.5|2071|438
1614252470000|2021-02-25 11:27:50|2072|2071.5|2072|2071.5|2072|2071.5|2071.5|2071|695
1614252480000|2021-02-25 11:28:00|2071.5|2071|2072|2071|2072|2071.5|2071|2070.5|4061
1614252490000|2021-02-25 11:28:10||2071.5||2071||2071.5||2071|0
1614252500000|2021-02-25 11:28:20|2071.5||2071.5||2072||2071.5||0
1614252510000|2021-02-25 11:28:30|2071|2070.5|2071|2070|2071|2070.5|2070.5|2070|629
1614252520000|2021-02-25 11:28:40|2070.5|2069.5|2070.5|2069.5|2070.5|2070|2070.5|2069.5|1445
1614252530000|2021-02-25 11:28:50|2070|2069|2069.5|2069|2070|2069.5|2069.5|2068.5|1243
1614252540000|2021-02-25 11:29:00|2070|2069.5|2070|2069.5|2070.5|2070|2070|2069|257
1614252550000|2021-02-25 11:29:10||2069||2069||2069||2069|1
1614252560000|2021-02-25 11:29:20||2069.5||2069||2069.5||2069|413
1614252570000|2021-02-25 11:29:30|2069.5|2069.5|2069.5|2068.5|2069.5|2069.5|2069.5|2068.5|0
1614252580000|2021-02-25 11:29:40|2070|2069|2070|2069|2070|2069|2069.5|2068.5|0
1614252590000|2021-02-25 11:29:50||2069.5||2069||2069.5||2069|0
1614252600000|2021-02-25 11:30:00|2069.5||2069.5||2069.5||2069.5||0
1614252610000|2021-02-25 11:30:10|2070||2070||2070||2069.5||427
1614252620000|2021-02-25 11:30:20|2069.5|2068.5|2069.5|2068.5|2069.5|2068.5|2069.5|2068.5|500
1614252630000|2021-02-25 11:30:30|2069|2068|2069|2068|2069|2068.5|2069|2068|0
1614252640000|2021-02-25 11:30:40|2069.5|2068.5|2070|2069|2070|2069.5|2069.5|2068|238
1614252650000|2021-02-25 11:30:50|2070.5|2069.5|2070|2069.5|2070.5|2070|2070|2069.5|1872
1614252660000|2021-02-25 11:31:00|2070.5|2070|2070.5|2070|2070.5|2070|2070.5|2069.5|406
1614252670000|2021-02-25 11:31:10|2070|2069.5|2070.5|2069.5|2070.5|2070|2070|2069|1134
1614252680000|2021-02-25 11:31:20||2070||2069.5||2070||2069.5|0
1614252710000|2021-02-25 11:31:50||2070||2069.5||2070||2069.5|170
1614252720000|2021-02-25 11:32:00||2070||2069.5||2070||2069.5|50
1614252730000|2021-02-25 11:32:10||2070||2070||2070||2070|899
1614252740000|2021-02-25 11:32:20|2070|2069.5|2070.5|2070|2070.5|2070|2070|2069.5|206
1614252780000|2021-02-25 11:33:00|2070|2069.5|2070.5|2069.5|2070.5|2070|2070|2069.5|170
1614252790000|2021-02-25 11:33:10||2070||2070||2070||2070|263
1614252800000|2021-02-25 11:33:20|2071|2070.5|2071|2070|2071|2070.5|2071|2070|1260
1614252810000|2021-02-25 11:33:30|2071.5|2070.5|2071.5|2070.5|2071.5|2071|2071.5|2070.5|453
1614252820000|2021-02-25 11:33:40|2071|2070|2071|2070.5|2071|2070.5|2071|2070|612
1614252830000|2021-02-25 11:33:50|2071.5|2069.5|2070.5|2069.5|2071.5|2069.5|2070.5|2069.5|2166
1614252840000|2021-02-25 11:34:00|2070|2070|2070.5|2069.5|2070.5|2070|2070|2069.5|2000
1614252850000|2021-02-25 11:34:10|2070|2069|2069.5|2068.5|2070|2069|2069.5|2068.5|370
1614252860000|2021-02-25 11:34:20|2070|2069|2070|2069.5|2070|2069.5|2070|2069|1102
1614252890000|2021-02-25 11:34:50||2069||2069||2069||2069|829
1614252940000|2021-02-25 11:35:40|2070.5|2069.5|2071|2070|2071|2070|2070.5|2069.5|162
1614252950000|2021-02-25 11:35:50|2070.5|2070.5|2070.5|2070|2070.5|2070.5|2070.5|2070|0
1614252970000|2021-02-25 11:36:10|||||||||200
1614252990000|2021-02-25 11:36:30|2071|2070.5|2071|2070.5|2071|2070.5|2070.5|2070|214
1614253000000|2021-02-25 11:36:40|2070.5|2070|2070.5|2069.5|2070.5|2070|2070|2069|594
1614253020000|2021-02-25 11:37:00|2070|2070|2070.5|2069.5|2070.5|2070|2070|2069.5|1354
1614253050000|2021-02-25 11:37:30|2070|2069|2070.5|2069.5|2070.5|2069.5|2069.5|2069|1321
1614253060000|2021-02-25 11:37:40|2071|2070|2071|2070.5|2071|2070.5|2071|2070|212
1614253070000|2021-02-25 11:37:50|2070.5|2070|2070|2069|2070.5|2070|2070|2069|200
1614253080000|2021-02-25 11:38:00|2070.5|2069.5|2070.5|2069.5|2071|2070|2070.5|2069.5|0
1614253090000|2021-02-25 11:38:10||2070||2070||2070||2070|0
1614253100000|2021-02-25 11:38:20|2070|2069.5|2070|2069|2070|2069.5|2070|2069|159
1614253110000|2021-02-25 11:38:30||2069.5||2069.5||2069.5||2069.5|0
1614253120000|2021-02-25 11:38:40|2069.5|2069|2070|2069|2070|2069.5|2069.5|2069|289
1614253130000|2021-02-25 11:38:50||2069.5||2069||2069.5||2069|0
1614253160000|2021-02-25 11:39:20|2069.5|2068.5|2070|2069|2070|2069.5|2069|2068|1434
1614253180000|2021-02-25 11:39:40|||||||||303
1614253220000|2021-02-25 11:40:20||2069.5||2069.5||2069.5||2069|424
1614253230000|2021-02-25 11:40:30||2069||2069||2069||2069|344
1614253240000|2021-02-25 11:40:40||2069.5||2069||2069.5||2069|500
1614253250000|2021-02-25 11:40:50|2070.5|2069.5|2070|2069.5|2070.5|2069.5|2070|2069.5|6626
1614253260000|2021-02-25 11:41:00||2069||2069||2069.5||2069|883
1614253270000|2021-02-25 11:41:10|2069.5|2068.5|2069.5|2069|2069.5|2069|2069.5|2068.5|640
1614253280000|2021-02-25 11:41:20|2069|2068.5|2069.5|2069|2069.5|2069|2069|2068.5|5
1614253290000|2021-02-25 11:41:30|2070|2069.5|2070|2069|2070|2069.5|2069.5|2069|181
1614253320000|2021-02-25 11:42:00|2070.5|2069.5|2071|2070.5|2071|2070.5|2070|2069|17590
1614253330000|2021-02-25 11:42:10|2072|2071|2072|2071|2072|2071|2072|2071|2765
1614253340000|2021-02-25 11:42:20|2072.5|2071.5|2073|2072.5|2073|2072.5|2072.5|2071.5|0
1614253350000|2021-02-25 11:42:30|2073.5|2073|2075.5|2075|2075.5|2075|2073.5|2073|534
1614253360000|2021-02-25 11:42:40|2076||2075.5||2076||2075.5||0
1614253370000|2021-02-25 11:42:50|2075|2074.5|2074.5|2074|2075|2074.5|2074.5|2074|3823
1614253380000|2021-02-25 11:43:00|2074|2073.5|2074.5|2074|2074.5|2074|2074|2073|668
1614253390000|2021-02-25 11:43:10||2073.5||2073.5||2073.5||2073.5|0
1614253410000|2021-02-25 11:43:30|2074|2073|2072.5|2072|2074|2073|2072.5|2072|821
1614253420000|2021-02-25 11:43:40|||||||||155
1614253430000|2021-02-25 11:43:50|2073|2072.5|2073.5|2073|2073.5|2073|2073|2072.5|752
1614253440000|2021-02-25 11:44:00|2074|2073.5|2075|2074|2075|2074|2074|2073.5|52
1614253450000|2021-02-25 11:44:10|||||||||25
1614253460000|2021-02-25 11:44:20|2074.5||2074.5||2074.5||2074.5||491
1614253470000|2021-02-25 11:44:30|2074|2073.5|2073|2072.5|2074|2073.5|2073|2072|7469
1614253480000|2021-02-25 11:44:40||2072||2072.5||2072.5||2072|1072
1614253490000|2021-02-25 11:44:50|2073.5|2073|2073|2072.5|2073.5|2073|2073|2072.5|404
1614253500000|2021-02-25 11:45:00|2072.5|2072|2071.5|2071|2072.5|2072|2071.5|2071|1039
1614253510000|2021-02-25 11:45:10|2072|2071.5|2072.5|2071.5|2072.5|2071.5|2072|2071.5|411
1614253520000|2021-02-25 11:45:20|2073|2072|2073|2072|2073|2072|2073|2072|1201
1614253580000|2021-02-25 11:46:20|2072.5|2071.5|2072|2071.5|2072.5|2071.5|2072|2071.5|169
1614253590000|2021-02-25 11:46:30|2071.5|2071|2071|2070|2071.5|2071|2071|2070|29
1614253600000|2021-02-25 11:46:40|2071.5|2070.5|2071.5|2070.5|2072|2071|2071.5|2070.5|1287
1614253630000|2021-02-25 11:47:10|2071|2070|2070.5|2070|2071|2070|2070.5|2070|310
1614253640000|2021-02-25 11:47:20|||||||||37
1614253650000|2021-02-25 11:47:30|2071|2070.5|2070.5|2070|2071|2070.5|2070.5|2070|691
1614253670000|2021-02-25 11:47:50|2070|2069.5|2070|2069|2070|2069.5|2070|2069|5
1614253680000|2021-02-25 11:48:00|2069.5|2069.5|2070.5|2069.5|2070.5|2069.5|2069.5|2069.5|964
1614253700000|2021-02-25 11:48:20|2070|2069|2070|2069.5|2070|2069.5|2070|2069|515
1614253710000|2021-02-25 11:48:30|2069.5|2069|2069|2068|2069.5|2069|2069|2068|484
1614253720000|2021-02-25 11:48:40|2070.5|2068.5|2070|2069|2070.5|2069.5|2069.5|2068.5|5164
1614253730000|2021-02-25 11:48:50|2069.5|2068.5|2070|2069.5|2070|2069.5|2069|2068.5|2571
1614253740000|2021-02-25 11:49:00|2069.5|2069|2069|2068.5|2069.5|2069|2069|2068.5|962
1614253750000|2021-02-25 11:49:10||2068||2068.5||2068.5||2068|1428
1614253770000|2021-02-25 11:49:30|||||||||500
1614253780000|2021-02-25 11:49:40|2068.5|2068|2068.5|2068|2069|2068|2068.5|2068|241
1614253790000|2021-02-25 11:49:50||2067.5||2067.5||2068||2067.5|1810
1614253800000|2021-02-25 11:50:00|2068|2068|2070.5|2069.5|2070.5|2069.5|2068|2068|714
1614253810000|2021-02-25 11:50:10|2070|2069|2071|2070|2071.5|2070|2070|2069|1177
1614253820000|2021-02-25 11:50:20|2071.5|2070.5|2071.5|2070.5|2072|2071|2071.5|2070.5|0
1614253830000|2021-02-25 11:50:30||2071||2071||2071||2071|0
1614253840000|2021-02-25 11:50:40|2072|2071.5|2072|2071|2072|2071.5|2071.5|2071|1750
1614253850000|2021-02-25 11:50:50|||||||||154
1614253860000|2021-02-25 11:51:00|||||||||20
1614253880000|2021-02-25 11:51:20|2071.5|2070.5|2069.5|2068.5|2071.5|2070.5|2069|2068.5|5794
1614253890000|2021-02-25 11:51:30|2070|2069|2069.5|2069|2070|2069.5|2069.5|2069|565
1614253900000|2021-02-25 11:51:40|2070|2069.5|2069.5|2069|2070|2069.5|2069.5|2069|381
1614253910000|2021-02-25 11:51:50|2070||2069.5||2070||2069.5||445
1614253920000|2021-02-25 11:52:00|2070|2069.5|2071|2070|2071|2070|2070|2069.5|1070
1614253930000|2021-02-25 11:52:10|2071.5|2070.5|2072|2071|2072|2071.5|2071|2070.5|1037
1614253940000|2021-02-25 11:52:20|2071.5|2070.5|2071.5|2070.5|2071.5|2070.5|2071.5|2070.5|1
1614253960000|2021-02-25 11:52:40|2071|2070|2070.5|2069.5|2071|2070|2070.5|2069.5|359
1614253970000|2021-02-25 11:52:50|2070|2070|2070.5|2069.5|2070.5|2070|2070|2069.5|0
1614253990000|2021-02-25 11:53:10||2069||2069||2069||2069|0
1614254000000|2021-02-25 11:53:20|2070|2069.5|2070|2069.5|2070|2069.5|2070|2069.5|0
1614254010000|2021-02-25 11:53:30|2069.5|2069|2069.5|2069|2070|2069|2069.5|2069|866
1614254020000|2021-02-25 11:53:40|2070||2070||2070.5||2070||219
1614254030000|2021-02-25 11:53:50|2070.5|2069.5|2070|2069|2071|2070|2070|2069|198
1614254040000|2021-02-25 11:54:00||2069.5||2069.5||2069.5||2069.5|0
1614254060000|2021-02-25 11:54:20||2069||2069||2069||2069|380
1614254080000|2021-02-25 11:54:40|2071|2070|2071|2070|2071|2070|2071|2070|1914
1614254090000|2021-02-25 11:54:50|2071.5|2070.5|2071|2070.5|2071.5|2070.5|2071|2070.5|0
1614254100000|2021-02-25 11:55:00|2070.5|2070|2070.5|2069.5|2070.5|2070|2070.5|2069.5|446
1614254110000|2021-02-25 11:55:10|2070|2070|2070|2069.5|2070|2070|2070|2069|1011
1614254130000|2021-02-25 11:55:30||2069||2069.5||2069.5||2069|1
1614254140000|2021-02-25 11:55:40|2070.5||2070||2070.5||2070||0
1614254150000|2021-02-25 11:55:50|||||||||121
1614254160000|2021-02-25 11:56:00|2070.5|2070|2070.5|2069.5|2070.5|2070|2070.5|2069.5|133
1614254180000|2021-02-25 11:56:20|2070|2069|2069.5|2069|2070|2069|2069.5|2069|1308
1614254190000|2021-02-25 11:56:30|||||||||137
1614254200000|2021-02-25 11:56:40|2070|2069.5|2069.5|2069|2070|2069.5|2069.5|2069|92
1614254220000|2021-02-25 11:57:00|2070|2069.5|2070.5|2069.5|2070.5|2069.5|2070|2069.5|95
1614254240000|2021-02-25 11:57:20|2070||2070||2070||2070||327
1614254250000|2021-02-25 11:57:30|2070.5|2070|2070.5|2069.5|2070.5|2070|2070|2069.5|1185
1614254310000|2021-02-25 11:58:30||2070||2070||2070||2070|851
1614254320000|2021-02-25 11:58:40|2071|2070.5|2071|2070.5|2071|2070.5|2071|2070|539
1614254330000|2021-02-25 11:58:50|2070.5|2070|2071|2070|2071|2070.5|2070.5|2069.5|470
1614254340000|2021-02-25 11:59:00|2071.5|2070.5|2071.5|2070.5|2071.5|2070.5|2071.5|2070.5|0
1614254350000|2021-02-25 11:59:10|2071|2070|2071|2070|2071|2070.5|2071|2070|0
1614254370000|2021-02-25 11:59:30|2070.5|2069.5|2070|2069|2070.5|2069.5|2070|2069|511
1614254380000|2021-02-25 11:59:40|2069.5||2070||2070||2069.5||170
1614254400000|2021-02-25 12:00:00|2070.5|2069.5|2070|2069.5|2070.5|2070|2070|2069.5|837
1614254420000|2021-02-25 12:00:20|||||||||7
1614254430000|2021-02-25 12:00:30|2070.5||2070.5||2070.5||2070||110
1614254440000|2021-02-25 12:00:40|2071|2070|2070.5|2070|2071|2070|2070.5|2070|1
1614254450000|2021-02-25 12:00:50|2071|2070.5|2071.5|2070.5|2071.5|2070.5|2071|2070.5|393
1614254470000|2021-02-25 12:01:10||2071||2071||2071||2071|0
1614254480000|2021-02-25 12:01:20|2072|2071.5|2071.5|2071|2072|2071.5|2071.5|2071|751
1614254490000|2021-02-25 12:01:30|2071|2070.5|2071|2070.5|2071|2070.5|2071|2070.5|1200
1614254500000|2021-02-25 12:01:40|2070.5|2070|2070.5|2070|2070.5|2070|2070.5|2070|169
1614254510000|2021-02-25 12:01:50|2071|2070.5|2071|2070|2071|2070.5|2071|2070|134
1614254530000|2021-02-25 12:02:10||2070.5||2070.5||2070.5||2070.5|1615
1614254550000|2021-02-25 12:02:30|||||||||53
1614254570000|2021-02-25 12:02:50|2071.5|2071|2072|2071|2072|2071|2071.5|2071|189
1614254580000|2021-02-25 12:03:00|2072.5|2071.5|2073.5|2072.5|2073.5|2072.5|2072.5|2071.5|281
1614254590000|2021-02-25 12:03:10|2074|2073|2074|2073|2074|2073|2074|2072.5|300
1614254610000|2021-02-25 12:03:30|2074.5|2073.5|2074.5|2073.5|2074.5|2073.5|2074.5|2073.5|0
1614254630000|2021-02-25 12:03:50|2074|2073|2075|2074|2075|2074|2074|2073|1217
1614254640000|2021-02-25 12:04:00|2074|2073.5|2075.5|2075|2075.5|2075|2074|2073.5|3910
1614254650000|2021-02-25 12:04:10|2076|2074.5|2076|2075|2076|2075|2076|2074.5|2392
1614254660000|2021-02-25 12:04:20|2075.5|2075.5|2076|2075.5|2076|2075.5|2075.5|2075|4
1614254670000|2021-02-25 12:04:30|2075.5|2075|2075|2074.5|2075.5|2075|2075|2074.5|291
1614254680000|2021-02-25 12:04:40||2074||2074||2074||2074|49
1614254690000|2021-02-25 12:04:50|2074.5|2073.5|2074.5|2073.5|2074.5|2073.5|2073.5|2073|1581
1614254700000|2021-02-25 12:05:00|2074|2073|2073.5|2073|2074|2073|2073.5|2073|234
1614254710000|2021-02-25 12:05:10||2072.5||2073||2073||2072.5|1280
1614254720000|2021-02-25 12:05:20||2072.5||2072.5||2073||2072.5|1464
1614254730000|2021-02-25 12:05:30|2073|2072|2074.5|2073.5|2074.5|2073.5|2072.5|2072|9321
1614254750000|2021-02-25 12:05:50|2074|2074|2074.5|2073.5|2074.5|2074|2074|2073.5|152
1614254760000|2021-02-25 12:06:00|2074|2073|2073.5|2073|2075|2073.5|2073|2072.5|5465
1614254770000|2021-02-25 12:06:10|2074||2074||2074||2074||1
1614254780000|2021-02-25 12:06:20|2073.5|2072.5|2073.5|2072.5|2073.5|2072.5|2073|2072.5|123
1614254800000|2021-02-25 12:06:40|2072.5|2072|2073|2072|2073|2072.5|2072.5|2072|1253
1614254810000|2021-02-25 12:06:50|2073.5|2072.5|2073.5|2073|2073.5|2073|2073.5|2072.5|169
1614254820000|2021-02-25 12:07:00|2073|2072.5|2073|2072.5|2073|2073|2073|2072|4631
1614254830000|2021-02-25 12:07:10|2073.5|2072|2073|2072|2073.5|2073|2073|2072|2000
1614254840000|2021-02-25 12:07:20|2072.5|2072.5|2073|2072|2073|2072.5|2072.5|2072|748
1614254860000|2021-02-25 12:07:40|2072.5|2071.5|2072.5|2072|2072.5|2072|2072.5|2071.5|809
1614254870000|2021-02-25 12:07:50|2072|2071.5|2074|2073|2074.5|2073.5|2072|2071.5|8953
1614254880000|2021-02-25 12:08:00|2074.5|2073.5|2074|2073|2074.5|2073.5|2074|2073|0
1614254890000|2021-02-25 12:08:10|2074.5|2073.5|2074.5|2073.5|2074.5|2073.5|2073.5|2073|1427
1614254900000|2021-02-25 12:08:20|2075|2074|2074.5|2073.5|2075|2074|2074.5|2073.5|0
1614254910000|2021-02-25 12:08:30||2074||2074||2074||2074|0
1614254920000|2021-02-25 12:08:40|2074|2073|2074|2073|2074|2073|2074|2073|2312
1614254930000|2021-02-25 12:08:50|2073.5|2072.5|2072.5|2072|2073.5|2072.5|2072|2071.5|1068
1614254940000|2021-02-25 12:09:00|2073|2072.5|2073.5|2072.5|2073.5|2072.5|2072.5|2072.5|1054
1614254950000|2021-02-25 12:09:10|2073|2072|2072|2071.5|2073|2072|2072|2071.5|281
1614254960000|2021-02-25 12:09:20|2072.5|2071|2072.5|2071.5|2072.5|2072|2072.5|2071|1160
1614254980000|2021-02-25 12:09:40|2073|2072|2073|2072|2073.5|2072|2073|2072|1018
1614254990000|2021-02-25 12:09:50|2073.5|2072.5|2073|2072|2073.5|2072.5|2073|2072|0
1614255000000|2021-02-25 12:10:00|2072.5|2071.5|2072.5|2072|2072.5|2072|2072.5|2071.5|182
1614255010000|2021-02-25 12:10:10|2072|2071.5|2072|2071|2072|2071.5|2071.5|2070.5|1107
1614255020000|2021-02-25 12:10:20|2071.5|2070.5|2071.5|2070.5|2071.5|2070.5|2071.5|2070.5|0
1614255030000|2021-02-25 12:10:30|2072|2071|2072|2071|2072|2071|2071.5|2071|324
1614255040000|2021-02-25 12:10:40|2072.5|2071.5|2073|2072|2073|2072|2072.5|2071.5|0
1614255050000|2021-02-25 12:10:50|2073.5|2072.5|2073.5|2072.5|2073.5|2072.5|2073.5|2072.5|0
1614255060000|2021-02-25 12:11:00|2073|2072|2072.5|2071.5|2073|2072|2072.5|2071.5|0
1614255070000|2021-02-25 12:11:10|2073|2072|2073|2072|2073|2072|2072.5|2072|170
1614255080000|2021-02-25 12:11:20|2072.5|2071.5|2073|2072|2073|2072|2072.5|2071.5|0
1614255110000|2021-02-25 12:11:50|2072.5|2071.5|2072.5|2071.5|2072.5|2071.5|2072|2071.5|1173
1614255120000|2021-02-25 12:12:00|2073|2072|2073|2072|2073|2072|2072.5|2072|797
1614255130000|2021-02-25 12:12:10|2072.5||2072.5||2072.5||2072.5||0
1614255140000|2021-02-25 12:12:20|2073||2072.5||2073||2072.5||0
1614255150000|2021-02-25 12:12:30|2072|2071.5|2072.5|2071.5|2072.5|2072|2072|2071.5|485
1614255170000|2021-02-25 12:12:50|2072|2071|2072|2071|2072|2071|2071.5|2071|761
1614255210000|2021-02-25 12:13:30|2072.5|2071.5|2073|2072|2073|2072|2072.5|2071.5|1159
1614255220000|2021-02-25 12:13:40|2072.5||2073||2073||2072.5||0
1614255230000|2021-02-25 12:13:50|2072.5||2073||2073||2072.5||0
1614255240000|2021-02-25 12:14:00|2072.5|2071.5|2072|2071.5|2072.5|2071.5|2072|2071.5|301
1614255250000|2021-02-25 12:14:10|2072.5|2072|2073|2072|2073|2072|2072|2071.5|600
1614255260000|2021-02-25 12:14:20|2073.5|2072.5|2073.5|2072.5|2073.5|2073|2073.5|2072.5|100
1614255270000|2021-02-25 12:14:30|2073|2073|2073.5|2073|2073.5|2073|2073|2073|0
1614255280000|2021-02-25 12:14:40||2072.5||2072.5||2073||2072.5|919
1614255290000|2021-02-25 12:14:50|2074|2073|2074|2073|2074|2073|2073.5|2072.5|1507
1614255300000|2021-02-25 12:15:00|2073.5||2073.5||2073.5||2073.5||0
1614255310000|2021-02-25 12:15:10|2073|2072.5|2073|2072|2073.5|2072.5|2073|2072|749
1614255340000|2021-02-25 12:15:40|2073.5|2072.5|2074.5|2073.5|2074.5|2074|2073.5|2072.5|394
1614255350000|2021-02-25 12:15:50||2074||2074||2074||2073.5|0
1614255360000|2021-02-25 12:16:00|2075|2074.5|2075|2074|2075|2074.5|2075|2074|148
1614255370000|2021-02-25 12:16:10|2074.5|2074.5|2075|2074.5|2075|2074.5|2074.5|2074.5|0
1614255380000|2021-02-25 12:16:20||2074||2074.5||2074.5||2074|2685
1614255390000|2021-02-25 12:16:30|2075.5|2075|2076|2075.5|2076|2075.5|2075.5|2075|865
1614255400000|2021-02-25 12:16:40|2076.5|2076|2076.5|2075.5|2077|2076.5|2076.5|2075.5|582
1614255420000|2021-02-25 12:17:00|2076|2075|2076|2075|2076|2075.5|2076|2075|837
1614255440000|2021-02-25 12:17:20||2075.5||2075||2075.5||2075|0
1614255450000|2021-02-25 12:17:30||2075.5||2075.5||2075.5||2075.5|0
1614255460000|2021-02-25 12:17:40|2076.5||2076||2076.5||2076||214
1614255470000|2021-02-25 12:17:50|2076.5||2076||2076.5||2076||47
1614255480000|2021-02-25 12:18:00|2076.5|2076|2077|2076|2077|2076.5|2076.5|2076|859
1614255500000|2021-02-25 12:18:20|2077.5|2076.5|2077.5|2076.5|2077.5|2076.5|2077|2076.5|0
1614255510000|2021-02-25 12:18:30|2078|2077|2078|2077|2078|2077.5|2078|2077|581
1614255520000|2021-02-25 12:18:40|2077.5||2077.5||2077.5||2077.5||0
1614255540000|2021-02-25 12:19:00||2076.5||2077||2077||2076.5|4032
1614255560000|2021-02-25 12:19:20|2078|2077.5|2079|2078|2079|2078|2077.5|2077.5|1215
1614255570000|2021-02-25 12:19:30|2078.5|2077.5|2078|2077|2078.5|2078|2077.5|2077|1741
1614255600000|2021-02-25 12:20:00|2078.5|2077.5|2079|2078|2079|2078|2078|2077.5|848
1614255610000|2021-02-25 12:20:10|2078.5|2077.5|2077.5|2077|2078.5|2078|2077.5|2076.5|1749
1614255630000|2021-02-25 12:20:30|2078|2076.5|2077.5|2077|2078|2077|2077.5|2076.5|1645
1614255640000|2021-02-25 12:20:40|2076.5|2076.5|2075|2074|2076.5|2077|2075|2074|3768
1614255650000|2021-02-25 12:20:50|2074.5|2073.5|2074|2073.5|2074.5|2073.5|2074|2073|2911
1614255660000|2021-02-25 12:21:00||2073||2073||2073.5||2073|979
1614255670000|2021-02-25 12:21:10|2073.5|2072.5|2074|2073|2074|2073.5|2073.5|2072.5|1361
1614255680000|2021-02-25 12:21:20|2073.5|2073.5|2074|2073.5|2074|2073.5|2073.5|2073.5|169
1614255690000|2021-02-25 12:21:30|2074.5|2074|2075|2074|2075|2074|2074.5|2074|911
1614255700000|2021-02-25 12:21:40|2075.5|2074.5|2075.5|2074.5|2075.5|2074.5|2075.5|2074.5|0
1614255710000|2021-02-25 12:21:50|2075|2074|2075.5|2075|2075.5|2075|2074|2073.5|1499
1614255730000|2021-02-25 12:22:10|2075|2074.5|2074.5|2074|2075|2074.5|2074.5|2073.5|306
1614255740000|2021-02-25 12:22:20|2075|2074.5|2075|2074|2075|2074.5|2074.5|2074|822
1614255750000|2021-02-25 12:22:30|2074.5||2074.5||2074.5||2074.5||0
1614255780000|2021-02-25 12:23:00|2074|2073.5|2073.5|2073|2074|2073.5|2073.5|2073|521
1614255790000|2021-02-25 12:23:10|2074|2073.5|2073.5|2073|2074|2073.5|2073.5|2073|131
1614255800000|2021-02-25 12:23:20|2074|2073.5|2074|2073|2074|2073.5|2074|2073|189
1614255820000|2021-02-25 12:23:40|2073.5|2073.5|2073.5|2073|2073.5|2073.5|2073.5|2073|179
1614255840000|2021-02-25 12:24:00|2074|2073.5|2074|2073|2074|2073.5|2073.5|2073|292
1614255860000|2021-02-25 12:24:20||2073.5||2073.5||2073.5||2073.5|0
1614255880000|2021-02-25 12:24:40|2074.5|2074|2075|2074.5|2075|2074.5|2074.5|2074|202
1614255890000|2021-02-25 12:24:50|2075.5||2075.5||2075.5||2075.5||0
1614255900000|2021-02-25 12:25:00|2075|2075|2075.5|2075|2075.5|2075|2075|2075|825
1614255910000|2021-02-25 12:25:10|2075|2074.5|2075|2074|2075.5|2075|2075|2074|1174
1614255920000|2021-02-25 12:25:20||2074.5||2074.5||2074.5||2074.5|0
1614255930000|2021-02-25 12:25:30|2075.5|2075|2075.5|2074.5|2075.5|2075|2075|2074.5|751
1614255940000|2021-02-25 12:25:40|2075||2075||2075||2075||0
1614255950000|2021-02-25 12:25:50|2075.5|2075|2075.5|2074.5|2075.5|2075|2075|2074|454
1614255970000|2021-02-25 12:26:10|||||||||96
1614255980000|2021-02-25 12:26:20|2075|2073.5|2074|2073|2075|2074|2074|2072.5|7726
1614255990000|2021-02-25 12:26:30|2073.5||2073.5||2074||2073.5||0
1614256000000|2021-02-25 12:26:40|2074|2073.5|2074|2073|2074|2073.5|2074|2073|0
1614256020000|2021-02-25 12:27:00|2073.5|2073.5|2074|2073|2074|2073.5|2073.5|2072.5|881
1614256030000|2021-02-25 12:27:10||2073.5||2073.5||2073.5||2073.5|0
1614256040000|2021-02-25 12:27:20|2074.5|2074|2074.5|2073.5|2074.5|2074|2074.5|2073.5|2204
1614256070000|2021-02-25 12:27:50|2074||2074||2074||2074||164
1614256090000|2021-02-25 12:28:10|||||||||240
1614256110000|2021-02-25 12:28:30|2074.5|2074|2075|2074.5|2075|2074.5|2074.5|2074|312
1614256130000|2021-02-25 12:28:50|2075.5|2075|2075.5|2075|2075.5|2075|2075.5|2075|106
1614256140000|2021-02-25 12:29:00|2076|2075.5|2076|2075.5|2076|2075.5|2075.5|2075.5|722
1614256150000|2021-02-25 12:29:10||2075||2075.5||2075.5||2075|172
1614256160000|2021-02-25 12:29:20|2076.5|2076|2076|2075.5|2076.5|2076|2076|2075.5|979
1614256170000|2021-02-25 12:29:30|2076.5||2076.5||2076.5||2076.5||0
1614256180000|2021-02-25 12:29:40|2077|2076|2077|2076.5|2077|2076.5|2077|2076|733
1614256190000|2021-02-25 12:29:50|2077.5|2077|2078|2077|2078|2077|2077.5|2077|514
1614256200000|2021-02-25 12:30:00|2077.5||2077.5||2077.5||2077.5||0
1614256210000|2021-02-25 12:30:10|2077|2076.5|2076.5|2076|2077|2076.5|2076.5|2076|4129
1614256250000|2021-02-25 12:30:50|2077|2076.5|2077|2076|2077.5|2076.5|2077|2076|8383
1614256260000|2021-02-25 12:31:00|2076.5||2076.5||2076.5||2076.5||21
1614256280000|2021-02-25 12:31:20|2077|2076.5|2077|2076|2077|2076.5|2076.5|2076|5000
1614256290000|2021-02-25 12:31:30|||||||||25
1614256300000|2021-02-25 12:31:40|2076.5|2076.5|2077.5|2076.5|2077.5|2076.5|2076.5|2076.5|0
1614256320000|2021-02-25 12:32:00|2077|2076|2077|2076|2077|2076|2077|2076|2
1614256370000|2021-02-25 12:32:50|2077.5|2076.5|2077.5|2076.5|2077.5|2077|2076.5|2076|2693
1614256380000|2021-02-25 12:33:00|2078|2077|2077.5|2077|2078|2077|2077.5|2077|0
1614256390000|2021-02-25 12:33:10|2077|2075.5|2077|2076.5|2077|2076.5|2076.5|2075.5|7513
1614256410000|2021-02-25 12:33:30|2076.5|2076|2076.5|2076|2077|2076|2076.5|2076|1161
1614256420000|2021-02-25 12:33:40|2076|2075.5|2076.5|2076|2076.5|2076|2075.5|2075|376
1614256430000|2021-02-25 12:33:50||2075.5||2075.5||2075.5||2075.5|0
1614256440000|2021-02-25 12:34:00|2076||2076||2076||2076||0
1614256450000|2021-02-25 12:34:10|2076.5|2076|2076|2075|2076.5|2076|2076|2075|430
1614256460000|2021-02-25 12:34:20|2076.5|2075.5|2076.5|2075.5|2076.5|2075.5|2076|2075.5|1470
1614256470000|2021-02-25 12:34:30|2076|2075|2075.5|2074.5|2076.5|2075.5|2075|2074.5|2177
1614256500000|2021-02-25 12:35:00|2075|2074|2075|2074|2075.5|2075|2075|2074|486
1614256510000|2021-02-25 12:35:10|2074.5|2074.5|2075|2074|2075|2074.5|2074.5|2074|1415
1614256520000|2021-02-25 12:35:20|2074.5||2075||2075||2074.5||39
1614256530000|2021-02-25 12:35:30|2074.5||2074.5||2074.5||2074.5||2000
1614256540000|2021-02-25 12:35:40||2073.5||2073.5||2073.5||2073.5|639
1614256550000|2021-02-25 12:35:50||2074||2074||2074||2073.5|0
1614256560000|2021-02-25 12:36:00|2075|2074.5|2075|2074.5|2075|2074.5|2075|2074|597
1614256580000|2021-02-25 12:36:20|2074.5|2074|2074.5|2073.5|2074.5|2074|2074.5|2073.5|201
1614256590000|2021-02-25 12:36:30||2074||2074||2074||2074|35
1614256600000|2021-02-25 12:36:40|2075|2074.5|2074.5|2073.5|2075|2074.5|2074.5|2073.5|218
1614256610000|2021-02-25 12:36:50|2074|2074|2075|2074|2075|2074.5|2074|2073.5|729
1614256620000|2021-02-25 12:37:00|2075.5|2074.5|2074.5|2074|2075.5|2074.5|2074.5|2074|4823
1614256630000|2021-02-25 12:37:10|2075|2074.5|2075|2074|2075.5|2074.5|2075|2074|142
1614256640000|2021-02-25 12:37:20||2074.5||2074.5||2074.5||2074|0
1614256650000|2021-02-25 12:37:30||2074||2074.5||2074.5||2074|0
1614256680000|2021-02-25 12:38:00|2075.5|2075|2075.5|2075|2076|2075|2075|2074.5|1211
1614256690000|2021-02-25 12:38:10|2076|2075.5|2076|2075|2076|2075.5|2076|2075|0
1614256710000|2021-02-25 12:38:30|2075.5|2074.5|2075.5|2075|2075.5|2075|2075.5|2074.5|0
1614256720000|2021-02-25 12:38:40||2074.5||2074.5||2074.5||2074.5|169
1614256730000|2021-02-25 12:38:50|2075|2074|2076|2075|2076|2075|2074.5|2074|76
1614256740000|2021-02-25 12:39:00|2075.5|2074.5|2074.5|2074|2075.5|2074.5|2074.5|2074|212
1614256760000|2021-02-25 12:39:20||2073.5||2074||2074||2073.5|585
1614256770000|2021-02-25 12:39:30|2075|2074.5|2075.5|2074.5|2075.5|2074.5|2075|2074.5|147
1614256780000|2021-02-25 12:39:40||2075||2075||2075||2075|0
1614256790000|2021-02-25 12:39:50|||||||||30
1614256800000|2021-02-25 12:40:00|2076|2075.5|2077|2076.5|2077|2076.5|2076|2075.5|1179
1614256810000|2021-02-25 12:40:10|2076.5|2076|2077|2076.5|2077|2076.5|2076.5|2075.5|1521
1614256820000|2021-02-25 12:40:20||2076||2076.5||2076.5||2076|150
1614256830000|2021-02-25 12:40:30|2077.5|2076|2078|2077.5|2078|2077.5|2077.5|2076|103
1614256840000|2021-02-25 12:40:40||2077||2077.5||2077.5||2077|0
1614256850000|2021-02-25 12:40:50||2077||2077||2077.5||2077|0
1614256860000|2021-02-25 12:41:00|2077.5||2077.5||2078||2077.5||1009
1614256870000|2021-02-25 12:41:10||2076.5||2076.5||2077||2076.5|169
1614256890000|2021-02-25 12:41:30|2077|2076|2076.5|2076|2077|2076.5|2076|2075.5|1655
1614256910000|2021-02-25 12:41:50||2075.5||2076||2076||2075.5|1508
1614256920000|2021-02-25 12:42:00|2077|2076.5|2077|2076|2077|2076.5|2076.5|2075.5|206
1614256930000|2021-02-25 12:42:10|2076.5|2075.5|2076|2075.5|2076.5|2075.5|2076|2075|64
1614256940000|2021-02-25 12:42:20|2076.5|2076|2076.5|2076|2077|2076|2076.5|2076|176
1614256950000|2021-02-25 12:42:30||2075.5||2075.5||2075.5||2075.5|0
1614256960000|2021-02-25 12:42:40|2077|2076|2077.5|2076.5|2078|2077|2077|2076|468
1614256990000|2021-02-25 12:43:10||2077||2077||2077||2077|20
1614257000000|2021-02-25 12:43:20|2077|2076.5|2077|2076.5|2077.5|2077|2077|2076.5|1398
1614257010000|2021-02-25 12:43:30|2077.5||2077||2077.5||2077||84
1614257030000|2021-02-25 12:43:50|||||||||1
1614257040000|2021-02-25 12:44:00|2076.5|2076|2076.5|2075.5|2077|2076.5|2076.5|2075.5|1508
1614257050000|2021-02-25 12:44:10||2076||2075.5||2076||2075.5|100
1614257070000|2021-02-25 12:44:30|2076|2075|2076.5|2075.5|2076.5|2076|2076|2075|531
1614257080000|2021-02-25 12:44:40|2076||2076.5||2076.5||2076||0
1614257100000|2021-02-25 12:45:00|||||||||24
1614257110000|2021-02-25 12:45:10||2076||2076||2076||2076|0
1614257120000|2021-02-25 12:45:20||2075.5||2075.5||2076||2075.5|412
1614257140000|2021-02-25 12:45:40||2076||2076||2076||2076|0
1614257150000|2021-02-25 12:45:50|2076|2075.5|2076|2075.5|2076|2075.5|2076|2075.5|0
1614257160000|2021-02-25 12:46:00|2075.5|2075|2076|2075.5|2076|2075.5|2075.5|2075|423
1614257170000|2021-02-25 12:46:10|2075.5|2075|2075.5|2075|2075.5|2075|2075|2074.5|2460
1614257180000|2021-02-25 12:46:20||2074.5||2074.5||2074.5||2074.5|0
1614257190000|2021-02-25 12:46:30||2075||2075||2075||2075|0
1614257210000|2021-02-25 12:46:50||2074.5||2075||2075||2074.5|553
1614257220000|2021-02-25 12:47:00|2075|2074.5|2075|2074.5|2075|2074.5|2075|2074.5|121
1614257230000|2021-02-25 12:47:10|2074.5|2074|2075|2074|2075|2074.5|2074.5|2073.5|1272
1614257240000|2021-02-25 12:47:20||2074.5||2074.5||2074.5||2074.5|118
1614257250000|2021-02-25 12:47:30|2074.5|2074|2075|2074|2075|2074|2074.5|2074|654
1614257270000|2021-02-25 12:47:50||2074.5||2074.5||2074.5||2074.5|0
1614257290000|2021-02-25 12:48:10|2075.5||2075.5||2075.5||2075||738
1614257300000|2021-02-25 12:48:20|2075||2075.5||2075.5||2075||7
1614257310000|2021-02-25 12:48:30|2075||2075||2075||2075||0
1614257320000|2021-02-25 12:48:40|2075.5||2075.5||2075.5||2075.5||397
1614257330000|2021-02-25 12:48:50|2076|2075|2076|2075|2076|2075|2076|2075|222
1614257340000|2021-02-25 12:49:00|2075.5|2075.5|2076|2075.5|2076|2075.5|2075.5|2075.5|537
1614257350000|2021-02-25 12:49:10|2076.5|2076|2076.5|2076|2076.5|2076|2076|2075.5|537
1614257360000|2021-02-25 12:49:20||2075.5||2075.5||2076||2075.5|1055
1614257370000|2021-02-25 12:49:30|||||||||100
1614257400000|2021-02-25 12:50:00|2076|2076|2076|2075|2076|2076|2075.5|2075|2263
1614257410000|2021-02-25 12:50:10||2075.5||2075.5||2075.5||2075.5|75
1614257420000|2021-02-25 12:50:20||2075||2075||2075.5||2075|0
1614257430000|2021-02-25 12:50:30|2075.5|2074.5|2075|2074|2075.5|2075|2075|2074|0
1614257440000|2021-02-25 12:50:40|2074.5||2074.5||2074.5||2074.5||0
1614257450000|2021-02-25 12:50:50|2074|2073.5|2074|2073|2074|2073.5|2074|2073|636
1614257460000|2021-02-25 12:51:00|2074.5|2073.5|2075|2074|2075.5|2074.5|2074.5|2073.5|2471
1614257470000|2021-02-25 12:51:10||2074.5||2074||2074.5||2074|37
1614257480000|2021-02-25 12:51:20||2074.5||2074.5||2074.5||2074|0
1614257490000|2021-02-25 12:51:30|2074.5|2074|2074.5|2074|2074.5|2074|2074|2073.5|443
1614257510000|2021-02-25 12:51:50||2073.5||2074||2074||2073.5|250
1614257520000|2021-02-25 12:52:00|2074|2073.5|2073.5|2073|2074|2073.5|2073.5|2073|65
1614257530000|2021-02-25 12:52:10||2072.5||2072.5||2072.5||2072.5|424
1614257540000|2021-02-25 12:52:20|2073||2073||2073||2073||0
1614257570000|2021-02-25 12:52:50|2073.5|2073|2074|2073|2074|2073.5|2073.5|2073|3319
1614257580000|2021-02-25 12:53:00|2074.5|2073.5|2074.5|2073.5|2074.5|2073.5|2074|2073.5|1231
1614257590000|2021-02-25 12:53:10|2074||2074.5||2074.5||2074||243
1614257610000|2021-02-25 12:53:30|2074||2074||2074||2074||0
1614257620000|2021-02-25 12:53:40|2073.5|2073|2073.5|2072.5|2073.5|2073|2073|2072.5|935
1614257640000|2021-02-25 12:54:00|2074|2073|2074.5|2073.5|2074.5|2073.5|2074|2073|573
1614257670000|2021-02-25 12:54:30|2074|2073|2074.5|2073.5|2074.5|2073.5|2074|2073|356
1614257680000|2021-02-25 12:54:40|||||||||45
1614257690000|2021-02-25 12:54:50||2074||2074||2074||2074|1
1614257700000|2021-02-25 12:55:00|2075|2074.5|2076|2075|2076|2075|2075|2074.5|723
1614257710000|2021-02-25 12:55:10|2075.5||2075.5||2075.5||2075.5||0
1614257720000|2021-02-25 12:55:20|2076|2074.5|2076|2075.5|2076|2075.5|2076|2074.5|926
1614257740000|2021-02-25 12:55:40|2076.5|2076|2077|2076|2077|2076|2076.5|2076|3560
1614257750000|2021-02-25 12:55:50||2076.5||2076.5||2076.5||2076|114
1614257790000|2021-02-25 12:56:30|2077.5|2077|2077.5|2077|2077.5|2077|2077.5|2077|382
1614257810000|2021-02-25 12:56:50||2076.5||2076.5||2077||2076.5|681
1614257860000|2021-02-25 12:57:40|2077|2077|2077.5|2077|2077.5|2077|2077|2077|356
1614257870000|2021-02-25 12:57:50|2078|2077.5|2079|2078.5|2079|2078.5|2078|2077|1607
1614257890000|2021-02-25 12:58:10|2079.5|2079|2079.5|2079|2079.5|2079|2079.5|2079|392
1614257900000|2021-02-25 12:58:20|2080|2079.5|2080|2079.5|2080|2079.5|2080|2079|264
1614257910000|2021-02-25 12:58:30||2079||2079||2079||2079|1207
1614257920000|2021-02-25 12:58:40|2080.5|2079.5|2080.5|2080|2080.5|2080|2080.5|2079.5|1874
1614257930000|2021-02-25 12:58:50|2081|2080.5|2081|2080.5|2081|2080.5|2081|2080.5|492
1614257940000|2021-02-25 12:59:00|2080.5|2080|2080|2079.5|2080.5|2080|2080|2079|309
1614257950000|2021-02-25 12:59:10||2079||2079.5||2079.5||2079|0
1614257960000|2021-02-25 12:59:20||2079||2079.5||2079.5||2079|0
1614257980000|2021-02-25 12:59:40|||||||||52
1614257990000|2021-02-25 12:59:50|2079.5|2079|2080|2079|2080|2079|2079.5|2079|410
1614258000000|2021-02-25 13:00:00|2079.5|2079.5|2079.5|2079|2079.5|2079.5|2079.5|2079|2062
1614258020000|2021-02-25 13:00:20|2080|2079.5|2080|2079.5|2080|2079.5|2080|2079|1487
1614258030000|2021-02-25 13:00:30|||||||||30
1614258040000|2021-02-25 13:00:40|2080.5|2080|2080.5|2080|2081|2080|2080.5|2080|306
1614258060000|2021-02-25 13:01:00||2079.5||2080||2080||2079.5|1667
1614258070000|2021-02-25 13:01:10|2080|2079.5|2080|2079.5|2080|2079.5|2080|2079.5|58
1614258080000|2021-02-25 13:01:20|2080.5|2080|2080|2079.5|2080.5|2080|2080|2079.5|609
1614258090000|2021-02-25 13:01:30|2080.5|2080|2080.5|2080|2080.5|2080|2080.5|2080|65
1614258100000|2021-02-25 13:01:40|2080|2079.5|2081|2080|2081|2080|2079.5|2079|1785
1614258110000|2021-02-25 13:01:50||2080.5||2080||2080.5||2080|0
1614258120000|2021-02-25 13:02:00|||||||||350
1614258130000|2021-02-25 13:02:10||2080.5||2080.5||2080.5||2080.5|220
1614258140000|2021-02-25 13:02:20|2080.5|2080|2080.5|2079.5|2080.5|2080|2080|2079.5|2278
1614258150000|2021-02-25 13:02:30||2080||2080||2080||2079.5|213
1614258200000|2021-02-25 13:03:20|2081||2080.5||2081||2080.5||708
1614258210000|2021-02-25 13:03:30|2081|2080.5|2081|2080.5|2081.5|2080.5|2081|2080.5|569
1614258220000|2021-02-25 13:03:40|2081.5|2081|2082|2081|2082|2081|2081.5|2081|57
1614258230000|2021-02-25 13:03:50|2082.5|2081.5|2082.5|2082|2082.5|2082|2082.5|2081.5|500
1614258240000|2021-02-25 13:04:00|2083|2081.5|2082|2081.5|2083|2081.5|2082|2081.5|943
1614258250000|2021-02-25 13:04:10|2081.5|2081|2081.5|2081|2081.5|2081.5|2081.5|2081|301
1614258260000|2021-02-25 13:04:20|2082|2080.5|2081.5|2080.5|2082|2080.5|2081|2080.5|288
1614258300000|2021-02-25 13:05:00|2081|2080|2081|2080.5|2081|2080.5|2081|2080|437
1614258320000|2021-02-25 13:05:20|||||||||137
1614258330000|2021-02-25 13:05:30|2081.5|2081|2082|2081.5|2082.5|2081.5|2081.5|2081|48
1614258340000|2021-02-25 13:05:40|2082.5|2082|2082.5|2082|2082.5|2082|2082.5|2082|48
1614258350000|2021-02-25 13:05:50|2082|2081|2082|2081|2082|2081|2081.5|2081|2600
1614258370000|2021-02-25 13:06:10|2081.5|2080.5|2081|2080.5|2081.5|2080.5|2081|2080.5|316
1614258380000|2021-02-25 13:06:20||2080||2080.5||2080.5||2080|0
1614258390000|2021-02-25 13:06:30|2080.5|2080|2081.5|2080.5|2081.5|2081|2080.5|2080|1041
1614258400000|2021-02-25 13:06:40|2082|2081|2082|2081|2082|2081|2082|2081|0
1614258440000|2021-02-25 13:07:20|||||||||20
1614258450000|2021-02-25 13:07:30|2081.5|2081.5|2082.5|2081.5|2082.5|2082|2081.5|2081.5|16
1614258460000|2021-02-25 13:07:40|2083|2082|2083|2082.5|2083|2082.5|2083|2081.5|1594
1614258470000|2021-02-25 13:07:50|2082.5|2082|2083|2082.5|2083|2082.5|2082.5|2082|1141
1614258480000|2021-02-25 13:08:00|2082.5|2082|2082.5|2082|2083|2082.5|2082.5|2082|132
1614258500000|2021-02-25 13:08:20|2083.5|2082.5|2082.5|2082|2083.5|2082.5|2082.5|2082|3514
1614258510000|2021-02-25 13:08:30|||||||||137
1614258530000|2021-02-25 13:08:50|2083|2082.5|2083|2082.5|2083|2082.5|2082.5|2082.5|450
1614258540000|2021-02-25 13:09:00|||||||||137
1614258550000|2021-02-25 13:09:10|2082.5|2082|2082.5|2082|2082.5|2082|2082.5|2082|1431
1614258560000|2021-02-25 13:09:20|||||||||1000
1614258570000|2021-02-25 13:09:30|2082|2081.5|2082|2081.5|2082.5|2082|2081.5|2081|2185
1614258580000|2021-02-25 13:09:40|2081.5|2081|2081.5|2081|2081.5|2081|2081.5|2080.5|458
1614258590000|2021-02-25 13:09:50|||||||||60
1614258610000|2021-02-25 13:10:10|2081|2080.5|2081|2080.5|2081|2080.5|2081|2080.5|560
1614258630000|2021-02-25 13:10:30|||||||||1222
1614258640000|2021-02-25 13:10:40|2081.5|2081|2082|2081|2082|2081|2081|2081|204
1614258650000|2021-02-25 13:10:50|2081.5||2082||2082||2081.5||20
1614258660000|2021-02-25 13:11:00|2081.5||2081.5||2081.5||2081.5||392
1614258690000|2021-02-25 13:11:30|||||||||68
1614258710000|2021-02-25 13:11:50|2082||2082||2082||2081.5||155
1614258730000|2021-02-25 13:12:10|2081.5||2081.5||2081.5||2081.5||264
1614258740000|2021-02-25 13:12:20|2082|2081.5|2082.5|2081.5|2082.5|2081.5|2082|2081.5|169
1614258750000|2021-02-25 13:12:30||2082||2082||2082||2082|28
1614258760000|2021-02-25 13:12:40|2083|2082.5|2083|2082|2083|2082.5|2083|2082|943
1614258780000|2021-02-25 13:13:00|2082.5||2082.5||2082.5||2082.5||0
1614258790000|2021-02-25 13:13:10||2081.5||2082||2082||2081.5|0
1614258800000|2021-02-25 13:13:20|2083||2083||2083||2082.5||474
1614258820000|2021-02-25 13:13:40|2082.5||2082.5||2082.5||2082.5||0
1614258840000|2021-02-25 13:14:00|2083|2082.5|2083|2082|2083.5|2082.5|2082.5|2082|3887
1614258850000|2021-02-25 13:14:10|2082.5||2082.5||2082.5||2082.5||0
1614258860000|2021-02-25 13:14:20|2082|2081.5|2082|2081.5|2082|2081.5|2082|2081|1661
1614258870000|2021-02-25 13:14:30|2082.5|2082|2082.5|2082|2083|2082.5|2082.5|2082|5444
1614258880000|2021-02-25 13:14:40|2082|2081.5|2082.5|2081.5|2082.5|2081.5|2082|2081.5|1313
1614258900000|2021-02-25 13:15:00|2082|2081|2082.5|2081.5|2082.5|2081.5|2081.5|2081|752
1614258910000|2021-02-25 13:15:10|2083|2082|2082.5|2082|2083|2082|2082.5|2082|995
1614258920000|2021-02-25 13:15:20||2081.5||2082||2082||2081.5|0
1614258930000|2021-02-25 13:15:30|2082|2081.5|2082|2081.5|2082.5|2082|2082|2081.5|889
1614258950000|2021-02-25 13:15:50|2082.5|2082|2082.5|2082|2082.5|2082|2082.5|2081.5|149
1614258960000|2021-02-25 13:16:00|2082|2081.5|2081|2080|2082|2081.5|2081|2080|6304
1614258990000|2021-02-25 13:16:30||2080.5||2080.5||2080.5||2080|0
1614259020000|2021-02-25 13:17:00||2080||2080||2080||2080|409
1614259030000|2021-02-25 13:17:10||2080.5||2080.5||2080.5||2080.5|0
1614259040000|2021-02-25 13:17:20|2080.5|2080|2080.5|2080|2080.5|2080|2080.5|2080|1
1614259060000|2021-02-25 13:17:40|2080|2079.5|2080|2079.5|2080.5|2080|2080|2079|1330
1614259070000|2021-02-25 13:17:50|2080.5||2080.5||2080.5||2080.5||0
1614259080000|2021-02-25 13:18:00|2080||2080||2080||2080||0
1614259090000|2021-02-25 13:18:10|2080.5|2080|2081.5|2080.5|2081.5|2080.5|2080.5|2080|3384
1614259120000|2021-02-25 13:18:40|2081||2081||2081||2081||52
1614259130000|2021-02-25 13:18:50|2081.5|2080|2081|2080|2081.5|2080.5|2080.5|2080|1745
1614259140000|2021-02-25 13:19:00|2080.5||2080.5||2080.5||2080.5||0
1614259150000|2021-02-25 13:19:10|2081|2080.5|2081|2080.5|2081|2080.5|2081|2080.5|788
1614259160000|2021-02-25 13:19:20||2080||2080.5||2080.5||2080|0
1614259170000|2021-02-25 13:19:30|||||||||19
1614259190000|2021-02-25 13:19:50|2080.5|2080|2080.5|2080|2080.5|2080|2080.5|2080|792
1614259200000|2021-02-25 13:20:00|||||||||133
1614259210000|2021-02-25 13:20:10|||||||||185
1614259220000|2021-02-25 13:20:20|2080|2079.5|2079.5|2079|2080|2079.5|2079.5|2079|557
1614259230000|2021-02-25 13:20:30|||||||||5
1614259240000|2021-02-25 13:20:40|2080|2079.5|2080|2079.5|2080.5|2079.5|2080|2079.5|459
1614259250000|2021-02-25 13:20:50||2079||2079||2079.5||2079|0
1614259260000|2021-02-25 13:21:00||2079.5||2079.5||2079.5||2079.5|0
1614259270000|2021-02-25 13:21:10|2080.5|2079|2080.5|2080|2080.5|2080|2080.5|2079|1863
1614259280000|2021-02-25 13:21:20|2081|2079.5|2080.5|2079.5|2081|2080|2080.5|2079.5|125
1614259300000|2021-02-25 13:21:40|2081|2080|2080.5|2079.5|2081|2080|2080.5|2079.5|292
1614259310000|2021-02-25 13:21:50|2080||2080||2080||2080||0
1614259320000|2021-02-25 13:22:00|2079.5|2079|2077.5|2077|2079.5|2079|2077.5|2077|2407
1614259330000|2021-02-25 13:22:10|2078|2077.5|2078|2077.5|2078|2077.5|2078|2077.5|47
1614259340000|2021-02-25 13:22:20|2077.5|2077|2078|2077|2078.5|2077|2077|2076|5538
1614259350000|2021-02-25 13:22:30|2078.5|2077.5|2078|2077|2078.5|2077.5|2078|2077|1060
1614259360000|2021-02-25 13:22:40|||||||||750
1614259380000|2021-02-25 13:23:00|2077.5|2077.5|2077.5|2077|2078|2077.5|2077.5|2077|443
1614259390000|2021-02-25 13:23:10|2078|2077.5|2078|2077.5|2078|2077.5|2078|2077.5|164
1614259400000|2021-02-25 13:23:20|||||||||50
1614259410000|2021-02-25 13:23:30|2078.5|2078|2080|2079|2080|2079|2078.5|2078|2127
1614259430000|2021-02-25 13:23:50|2079.5|2078.5|2079.5|2079|2079.5|2079|2079.5|2078.5|929
1614259440000|2021-02-25 13:24:00||2078.5||2078.5||2078.5||2078.5|106
1614259460000|2021-02-25 13:24:20||2079||2078.5||2079||2078.5|851
1614259480000|2021-02-25 13:24:40|2079|2079|2079.5|2079|2079.5|2079|2079|2079|1481
1614259490000|2021-02-25 13:24:50|||||||||530
1614259510000|2021-02-25 13:25:10|||||||||275
1614259520000|2021-02-25 13:25:20|||||||||172
1614259530000|2021-02-25 13:25:30|2080||2080||2080||2080||10
1614259560000|2021-02-25 13:26:00|2079.5||2079.5||2079.5||2079.5||487
1614259570000|2021-02-25 13:26:10|2080||2079.5||2080||2079.5||359
1614259590000|2021-02-25 13:26:30|||||||||265
1614259600000|2021-02-25 13:26:40|2079|2078.5|2079|2078.5|2079|2078.5|2079|2078.5|1058
1614259610000|2021-02-25 13:26:50|2079.5|2079|2079.5|2079|2079.5|2079|2079.5|2079|266
1614259630000|2021-02-25 13:27:10|2080||2079.5||2080||2079.5||298
1614259640000|2021-02-25 13:27:20||2078.5||2078.5||2079||2078.5|621
1614259660000|2021-02-25 13:27:40|2079||2079||2079||2079||0
1614259670000|2021-02-25 13:27:50|2079.5|2078|2079|2078.5|2079.5|2078.5|2079|2078|143
1614259680000|2021-02-25 13:28:00|||||||||150
1614259700000|2021-02-25 13:28:20|2078.5|2078|2079|2078.5|2079|2078.5|2078.5|2078|1327
1614259710000|2021-02-25 13:28:30|2078.5|2078|2079|2078.5|2079|2078.5|2078.5|2078|1102
1614259720000|2021-02-25 13:28:40|2079.5|2078|2079|2078.5|2079.5|2078.5|2079|2078|1487
1614259740000|2021-02-25 13:29:00|2078.5|2078|2079|2078|2079|2078|2078.5|2078|430
1614259750000|2021-02-25 13:29:10|2080|2078.5|2080.5|2079.5|2080.5|2079.5|2079.5|2078.5|6350
1614259770000|2021-02-25 13:29:30|2081|2080|2081|2080|2081.5|2080.5|2081|2080|1865
1614259780000|2021-02-25 13:29:40|||||||||3
1614259790000|2021-02-25 13:29:50|2081.5|2080.5|2082|2080|2082|2080.5|2080.5|2080|2267
1614259800000|2021-02-25 13:30:00|2081.5|2080.5|2081.5|2081|2082|2081|2081|2080.5|1642
1614259810000|2021-02-25 13:30:10|2082|2080.5|2081.5|2080.5|2082|2081|2081.5|2080.5|2213
1614259820000|2021-02-25 13:30:20|2081|2080|2081.5|2080.5|2081.5|2080.5|2080.5|2079.5|1989
1614259830000|2021-02-25 13:30:30|2081||2081||2081.5||2081||277
1614259840000|2021-02-25 13:30:40|2082|2081|2082|2081|2082|2081|2081.5|2081|902
1614259850000|2021-02-25 13:30:50|2082.5|2081.5|2082|2081|2082.5|2082|2082|2081|1794
1614259860000|2021-02-25 13:31:00|2082.5|2081.5|2081.5|2081|2082.5|2082|2081.5|2081|936
1614259870000|2021-02-25 13:31:10|2081|2080.5|2081|2080.5|2081|2080.5|2081|2080|624
1614259880000|2021-02-25 13:31:20||2080||2080||2080||2080|540
1614259890000|2021-02-25 13:31:30||2080.5||2080.5||2080.5||2080.5|0
1614259900000|2021-02-25 13:31:40||2080||2080||2080.5||2080|0
1614259910000|2021-02-25 13:31:50|||||||||5
1614259920000|2021-02-25 13:32:00|2081.5|2080.5|2083|2082.5|2083.5|2082.5|2081.5|2080.5|2076
1614259930000|2021-02-25 13:32:10|2083.5|2083|2084|2083|2084|2083|2083.5|2083|211
1614259940000|2021-02-25 13:32:20|2083.5|2082.5|2083.5|2083|2083.5|2083|2083.5|2082.5|399
1614259950000|2021-02-25 13:32:30|2083|2082.5|2083|2082.5|2083|2083|2083|2082.5|724
1614259960000|2021-02-25 13:32:40|2083.5|2082|2083|2082|2083.5|2082|2083|2082|468
1614259970000|2021-02-25 13:32:50|2082|2081.5|2081|2080.5|2082.5|2081.5|2081|2080.5|1343
1614259980000|2021-02-25 13:33:00|2081.5|2081|2081.5|2081|2081.5|2081|2081|2080.5|2524
1614259990000|2021-02-25 13:33:10|2081|2080.5|2081|2080.5|2081|2080.5|2081|2080.5|531
1614260000000|2021-02-25 13:33:20|2080.5|2080|2080.5|2080|2080.5|2080|2080|2079.5|804
1614260010000|2021-02-25 13:33:30|2081|2080.5|2081|2080.5|2081|2080.5|2081|2080.5|0
1614260020000|2021-02-25 13:33:40|2081.5|2081|2081.5|2081|2081.5|2081|2081.5|2081|49
1614260030000|2021-02-25 13:33:50|||||||||1194
1614260050000|2021-02-25 13:34:10|2082||2082||2082||2082||353
1614260060000|2021-02-25 13:34:20|2082.5|2081.5|2082.5|2081.5|2082.5|2081.5|2082|2081|1231
1614260070000|2021-02-25 13:34:30|2082||2082.5||2082.5||2082||48
1614260080000|2021-02-25 13:34:40|2083|2082|2083|2082.5|2083|2082.5|2083|2082|0
1614260090000|2021-02-25 13:34:50||2082||2082.5||2082.5||2082|1707
1614260100000|2021-02-25 13:35:00|2082.5|2082|2082.5|2082|2082.5|2082|2082.5|2082|336
1614260110000|2021-02-25 13:35:10|2082|2081.5|2081.5|2080.5|2082|2081.5|2081|2080.5|2092
1614260120000|2021-02-25 13:35:20|2081|2080|2081.5|2080.5|2081.5|2081|2081|2080|389
1614260130000|2021-02-25 13:35:30|2082|2081|2081.5|2081|2082|2081.5|2081.5|2080.5|822
1614260140000|2021-02-25 13:35:40|2082|2081.5|2082.5|2081.5|2082.5|2081.5|2081.5|2081.5|414
1614260150000|2021-02-25 13:35:50|2083|2082|2083|2082|2083|2082|2083|2082|0
1614260170000|2021-02-25 13:36:10|2082.5||2082.5||2082.5||2082.5||312
1614260180000|2021-02-25 13:36:20|2083|2081.5|2082.5|2082|2083|2082|2082.5|2081.5|2099
1614260200000|2021-02-25 13:36:40|2083|2082.5|2083|2082.5|2083|2082.5|2083|2082.5|12
1614260210000|2021-02-25 13:36:50|2083.5|2083|2083.5|2083|2083.5|2083|2083|2083|307
1614260220000|2021-02-25 13:37:00||2082.5||2082.5||2082.5||2082.5|2190
1614260230000|2021-02-25 13:37:10||2083||2083||2083||2083|0
1614260240000|2021-02-25 13:37:20|2083|2082.5|2083|2082|2083|2082.5|2083|2082|442
1614260250000|2021-02-25 13:37:30|2082.5|2081.5|2083|2082|2083|2082|2082|2081|1012
1614260260000|2021-02-25 13:37:40|2082.5||2082.5||2082.5||2082.5||20
1614260270000|2021-02-25 13:37:50|2082|2081.5|2081.5|2081|2082|2081.5|2081.5|2080.5|353
1614260280000|2021-02-25 13:38:00|2081|2080.5|2080.5|2079.5|2081|2080.5|2080|2079.5|96
1614260290000|2021-02-25 13:38:10|2080|2079|2080|2079|2080|2079|2080|2079|0
1614260300000|2021-02-25 13:38:20|2079.5||2079.5||2079.5||2079.5||10
1614260310000|2021-02-25 13:38:30||2078.5||2078.5||2078.5||2078.5|0
1614260330000|2021-02-25 13:38:50|2080|2079|2080|2079|2080|2079|2080|2079|142
1614260350000|2021-02-25 13:39:10|2079.5|2079.5|2079.5|2079|2079.5|2079.5|2079.5|2079|682
1614260360000|2021-02-25 13:39:20|2079|2078.5|2079.5|2079|2080|2079|2079|2078.5|1780
1614260370000|2021-02-25 13:39:30|2080|2078.5|2080|2079|2080|2079|2080|2078.5|0
1614260380000|2021-02-25 13:39:40|2080.5|2079.5|2080.5|2079.5|2080.5|2079.5|2080.5|2079.5|232
1614260390000|2021-02-25 13:39:50|2081|2080|2081.5|2080.5|2081.5|2080.5|2081|2080|451
1614260400000|2021-02-25 13:40:00|2081|2080|2081|2080.5|2081|2080.5|2081|2080|680
1614260410000|2021-02-25 13:40:10|2080.5|2080|2081|2080.5|2081|2080.5|2080.5|2080|250
1614260420000|2021-02-25 13:40:20|2081.5|2081|2081|2080.5|2081.5|2081|2081|2080.5|3306
1614260440000|2021-02-25 13:40:40|2081.5|2080|2080.5|2080|2081.5|2080|2080.5|2080|1687
1614260450000|2021-02-25 13:40:50|2080|2079.5|2079.5|2078.5|2080|2079.5|2079.5|2078.5|1345
1614260460000|2021-02-25 13:41:00|2080|2079|2080|2079.5|2080|2079.5|2080|2079|423
1614260470000|2021-02-25 13:41:10|2080.5|2080|2079.5|2078.5|2080.5|2080|2079.5|2078.5|1349
1614260480000|2021-02-25 13:41:20|2079||2079||2079||2079||0
1614260490000|2021-02-25 13:41:30|2078.5|2078|2078|2077.5|2078.5|2078|2078|2077|368
1614260500000|2021-02-25 13:41:40|2077.5|2077|2077.5|2077|2077.5|2077|2077.5|2077|142
1614260510000|2021-02-25 13:41:50|2078|2076.5|2077.5|2076.5|2078|2077|2077.5|2076.5|643
1614260520000|2021-02-25 13:42:00|2078|2077|2078|2077|2078|2077|2078|2077|189
1614260530000|2021-02-25 13:42:10|2078.5|2077.5|2079|2078|2079|2078|2078.5|2077.5|818
1614260540000|2021-02-25 13:42:20|2078.5|2078.5|2078.5|2078|2078.5|2078.5|2078.5|2077.5|584
1614260550000|2021-02-25 13:42:30|2079|2078.5|2080|2079|2080|2079|2079|2078.5|2264
1614260560000|2021-02-25 13:42:40||2079.5||2079.5||2079.5||2079.5|0
1614260570000|2021-02-25 13:42:50|2080.5|2080|2080.5|2080|2080.5|2080|2080.5|2080|154
1614260580000|2021-02-25 13:43:00|2081|2080.5|2080.5|2080|2081|2080.5|2080.5|2080|1766
1614260590000|2021-02-25 13:43:10|2081|2080.5|2081|2080.5|2081|2080.5|2080.5|2080|290
1614260600000|2021-02-25 13:43:20||2080||2080.5||2080.5||2080|1218
1614260610000|2021-02-25 13:43:30|2081.5|2081|2081.5|2080.5|2081.5|2081|2081.5|2080.5|350
1614260620000|2021-02-25 13:43:40||2081||2081||2081||2081|0
1614260630000|2021-02-25 13:43:50|2081|2080.5|2081.5|2081|2082|2081|2081|2080.5|2645
1614260640000|2021-02-25 13:44:00|2082|2081.5|2081.5|2081|2082|2081.5|2081.5|2081|450
1614260650000|2021-02-25 13:44:10|2082|2081.5|2082|2081.5|2082|2081.5|2081.5|2081.5|24
1614260660000|2021-02-25 13:44:20|2081.5|2081|2081.5|2081|2081.5|2081|2081.5|2081|789
1614260670000|2021-02-25 13:44:30|2081|2080.5|2081|2080.5|2081|2080.5|2081|2080.5|456
1614260680000|2021-02-25 13:44:40|2081.5|2081|2081.5|2081|2081.5|2081|2081.5|2081|345
1614260690000|2021-02-25 13:44:50|2081|2080.5|2081|2080.5|2081|2081|2081|2080.5|2200
1614260700000|2021-02-25 13:45:00|2080.5|2080|2081|2080.5|2081|2080.5|2080.5|2080|1304
1614260720000|2021-02-25 13:45:20|2081.5|2081|2081.5|2081|2081.5|2081|2081|2080.5|649
1614260730000|2021-02-25 13:45:30|2081|2080.5|2081|2080.5|2081|2080.5|2081|2080.5|217
1614260740000|2021-02-25 13:45:40|2081.5||2081.5||2081.5||2081.5||0
1614260750000|2021-02-25 13:45:50||2081||2080.5||2081||2080.5|0
1614260760000|2021-02-25 13:46:00|2081|2081|2081|2080.5|2081|2081|2081|2080.5|60
1614260770000|2021-02-25 13:46:10|2080.5|2080|2081.5|2081|2081.5|2081|2080.5|2080|1141
1614260790000|2021-02-25 13:46:30|2082|2081.5|2082|2081.5|2082|2081.5|2081.5|2081|545
1614260810000|2021-02-25 13:46:50|2081.5|2081|2082|2081.5|2082|2081.5|2081.5|2081|472
1614260820000|2021-02-25 13:47:00|2082.5||2082||2082.5||2082||308
1614260840000|2021-02-25 13:47:20|||||||||300
1614260860000|2021-02-25 13:47:40|2082.5|2082|2083|2082.5|2083|2082.5|2082.5|2082|1155
1614260870000|2021-02-25 13:47:50|2082.5|2082|2082.5|2082|2082.5|2082|2082.5|2082|47
1614260880000|2021-02-25 13:48:00|2082|2081.5|2081.5|2081|2082|2081.5|2081.5|2081|463
1614260920000|2021-02-25 13:48:40|2082|2081.5|2082.5|2081.5|2082.5|2082|2081.5|2081|2098
1614260930000|2021-02-25 13:48:50||2082||2082||2082||2082|189
1614260960000|2021-02-25 13:49:20|2083|2082.5|2082.5|2082|2083|2082.5|2082.5|2082|373
1614260970000|2021-02-25 13:49:30|2082|2081.5|2081|2080.5|2082|2081.5|2081|2080.5|1175
1614260980000|2021-02-25 13:49:40|2080.5|2080|2080.5|2079.5|2080.5|2080|2080.5|2079.5|126
1614260990000|2021-02-25 13:49:50|2080|2080|2080|2079|2080|2080|2080|2079|584
1614261000000|2021-02-25 13:50:00|2079.5||2079.5||2079.5||2079.5||0
1614261010000|2021-02-25 13:50:10|2079|2078.5|2079|2078.5|2079.5|2078.5|2079|2078.5|644
1614261020000|2021-02-25 13:50:20|2079.5|2079|2079.5|2079|2079.5|2079|2079|2078.5|1482
1614261030000|2021-02-25 13:50:30|2079|2078.5|2079|2078.5|2079|2078.5|2079|2078.5|833
1614261050000|2021-02-25 13:50:50|2079.5|2079|2079.5|2079|2079.5|2079|2079|2078.5|786
1614261060000|2021-02-25 13:51:00|2079|2078.5|2079|2078.5|2079|2078.5|2079|2078|331
1614261070000|2021-02-25 13:51:10|2079.5|2079|2079.5|2078.5|2079.5|2079|2079|2078.5|738
1614261080000|2021-02-25 13:51:20|2080|2079|2080|2079|2080|2079|2079.5|2079|0
1614261090000|2021-02-25 13:51:30|2079.5|2079.5|2080|2079.5|2080|2079.5|2079.5|2079|638
1614261100000|2021-02-25 13:51:40|2080.5|2080|2080.5|2080|2080.5|2080|2080.5|2080|221
1614261110000|2021-02-25 13:51:50|2081|2079.5|2080|2079|2081|2079.5|2080|2079|158
1614261120000|2021-02-25 13:52:00|2079.5||2079.5||2079.5||2079.5||0
1614261140000|2021-02-25 13:52:20|||||||||126
1614261150000|2021-02-25 13:52:30|2080|2079.5|2079|2078.5|2080|2079.5|2079|2078|386
1614261160000|2021-02-25 13:52:40|2078.5|2078|2079.5|2079|2079.5|2079|2078.5|2078|403
1614261170000|2021-02-25 13:52:50|2080|2079.5|2080|2079.5|2080|2079.5|2080|2079.5|173
1614261180000|2021-02-25 13:53:00|2080.5|2080|2080|2079.5|2080.5|2080|2080|2079.5|1261
1614261190000|2021-02-25 13:53:10|2079.5|2079|2079.5|2079|2080|2079.5|2079.5|2079|766
1614261200000|2021-02-25 13:53:20|2080|2079.5|2079.5|2079|2080|2079.5|2079.5|2079|495
1614261210000|2021-02-25 13:53:30|||||||||500
1614261230000|2021-02-25 13:53:50|2079|2078.5|2078|2077.5|2079|2078.5|2078|2077.5|3601
1614261240000|2021-02-25 13:54:00|2078.5|2077|2078.5|2078|2078.5|2078|2078|2077|1028
1614261250000|2021-02-25 13:54:10|2079|2078.5|2079.5|2079|2079.5|2079|2079|2078|1060
1614261260000|2021-02-25 13:54:20||2078.5||2079||2079||2078.5|0
1614261270000|2021-02-25 13:54:30|2080|2079.5|2080|2079.5|2080|2079.5|2080|2079.5|577
1614261280000|2021-02-25 13:54:40|2079.5|2079|2079.5|2079|2080|2079|2079.5|2079|2177
1614261290000|2021-02-25 13:54:50|2080|2078.5|2079.5|2078.5|2080|2079|2079|2078|598
1614261300000|2021-02-25 13:55:00|2080|2079|2080|2079.5|2080|2079.5|2080|2079|237
1614261320000|2021-02-25 13:55:20|2079.5|2079|2079.5|2079|2079.5|2079|2079|2078.5|593
1614261330000|2021-02-25 13:55:30|2079|2078.5|2079|2078.5|2079.5|2079|2079|2078.5|160
1614261340000|2021-02-25 13:55:40|2079.5|2079|2080|2079|2080|2079|2079.5|2078.5|788
1614261350000|2021-02-25 13:55:50|2079.5|2079.5|2080.5|2079.5|2080.5|2080|2079.5|2079|1250
1614261360000|2021-02-25 13:56:00|2080|2080|2079.5|2079|2080|2080|2079.5|2079|912
1614261370000|2021-02-25 13:56:10|2079|2078.5|2079.5|2078.5|2079.5|2079|2079|2078.5|2255
1614261380000|2021-02-25 13:56:20||2079||2078.5||2079||2078.5|523
1614261390000|2021-02-25 13:56:30|2079|2079|2079.5|2078.5|2079.5|2079|2079|2078.5|292
1614261400000|2021-02-25 13:56:40|2079|2078|2079.5|2078.5|2079.5|2078.5|2078.5|2078|1390
1614261410000|2021-02-25 13:56:50|2079|2079|2079.5|2079|2079.5|2079|2079|2079|169
1614261420000|2021-02-25 13:57:00|2079|2078.5|2079|2078.5|2079|2079|2079|2078.5|828
1614261430000|2021-02-25 13:57:10|2079.5|2079|2079.5|2079|2079.5|2079|2079.5|2079|537
1614261440000|2021-02-25 13:57:20|2080|2078.5|2080|2079.5|2080|2079.5|2080|2078.5|169
1614261450000|2021-02-25 13:57:30||2079||2079.5||2079.5||2079|0
1614261460000|2021-02-25 13:57:40|2079.5|2079|2080|2079.5|2080|2079.5|2079|2078.5|1424
1614261500000|2021-02-25 13:58:20|2080.5|2080|2080.5|2080|2081|2080|2080|2079.5|1076
1614261510000|2021-02-25 13:58:30|2080|2079.5|2080|2079.5|2080|2079.5|2080|2079.5|3
1614261520000|2021-02-25 13:58:40|2080.5|2080|2080.5|2080|2080.5|2080|2080.5|2080|226
1614261540000|2021-02-25 13:59:00|2080|2079.5|2080.5|2080|2080.5|2080|2080|2079.5|1288
1614261550000|2021-02-25 13:59:10|2081|2080.5|2081.5|2080.5|2081.5|2081|2080.5|2080|1135
1614261560000|2021-02-25 13:59:20|2081|2080|2081|2080.5|2081|2080.5|2080.5|2079.5|2273
1614261570000|2021-02-25 13:59:30|||||||||222
1614261580000|2021-02-25 13:59:40|2081.5||2081||2081.5||2081||50
1614261590000|2021-02-25 13:59:50|2081.5|2081|2081.5|2081|2081.5|2081|2081.5|2081|457
1614261600000|2021-02-25 14:00:00|2082|2081.5|2082|2081.5|2082|2081.5|2081.5|2081|3429
1614261610000|2021-02-25 14:00:10|2082.5|2082|2083.5|2082.5|2083.5|2083|2082.5|2082|4512
1614261620000|2021-02-25 14:00:20|2083|2083|2083.5|2082.5|2083.5|2083|2083|2082.5|626
1614261630000|2021-02-25 14:00:30||2083||2083||2083||2082.5|0
1614261640000|2021-02-25 14:00:40|2083|2082.5|2083.5|2083|2083.5|2083|2083|2082.5|2535
1614261650000|2021-02-25 14:00:50|2084||2084||2084||2083.5||681
1614261660000|2021-02-25 14:01:00||2083.5||2083.5||2083.5||2083.5|631
1614261670000|2021-02-25 14:01:10|2084.5|2084|2084.5|2084|2084.5|2084|2084|2083.5|2918
1614261680000|2021-02-25 14:01:20|2085|2083.5|2084.5|2083.5|2085|2084|2084|2083.5|4649
1614261690000|2021-02-25 14:01:30|2084|2084|2084.5|2083.5|2084.5|2084|2084|2083.5|1145
1614261700000|2021-02-25 14:01:40|2084|2084|2084|2083.5|2084.5|2084|2084|2083.5|25
1614261710000|2021-02-25 14:01:50|2084.5|2083|2084|2083.5|2084.5|2083.5|2083.5|2083|3682
1614261720000|2021-02-25 14:02:00||2083||2083.5||2083.5||2083|695
1614261730000|2021-02-25 14:02:10|2083.5|2083|2084|2083.5|2084|2083.5|2083.5|2083|3369
1614261740000|2021-02-25 14:02:20||2083||2083.5||2083.5||2083|97
1614261750000|2021-02-25 14:02:30|2083.5|2083|2083.5|2082.5|2084|2083.5|2083|2082.5|6313
1614261760000|2021-02-25 14:02:40|2083|2083|2083.5|2083|2083.5|2083|2083|2082.5|406
1614261770000|2021-02-25 14:02:50|2083|2082.5|2083.5|2082.5|2083.5|2083|2083|2082|2865
1614261780000|2021-02-25 14:03:00|2083||2083||2083.5||2083||738
1614261790000|2021-02-25 14:03:10|2083.5|2083|2084|2083.5|2084|2083.5|2083|2083|339
1614261800000|2021-02-25 14:03:20|2084.5|2084|2084.5|2084|2084.5|2084|2084.5|2084|2996
1614261810000|2021-02-25 14:03:30|2085|2084.5|2084.5|2084|2085|2084.5|2084.5|2083.5|4620
1614261820000|2021-02-25 14:03:40|2084|2083.5|2084.5|2083.5|2084.5|2084|2084|2083|1592
1614261830000|2021-02-25 14:03:50||2084||2084||2084||2084|0
1614261840000|2021-02-25 14:04:00|2085|2084.5|2085|2084.5|2085|2084.5|2084.5|2084|3967
1614261850000|2021-02-25 14:04:10|2085.5|2085|2088|2087|2088|2087|2085.5|2085|84112
1614261860000|2021-02-25 14:04:20|2087.5||2088||2088||2087.5||53
1614261870000|2021-02-25 14:04:30|2087.5||2087.5||2087.5||2087.5||1850
1614261880000|2021-02-25 14:04:40|2087|2086.5|2088|2087.5|2088|2087.5|2087|2086.5|3855
1614261890000|2021-02-25 14:04:50|2087.5|2087|2088|2087.5|2088|2087.5|2087.5|2086.5|2589
1614261900000|2021-02-25 14:05:00|2087.5|2087|2088|2087.5|2088.5|2087.5|2087.5|2087|4473
1614261910000|2021-02-25 14:05:10|2088.5|2088|2088.5|2088|2088.5|2088|2088|2087.5|4989
1614261920000|2021-02-25 14:05:20|2089|2087.5|2088.5|2088|2089|2088|2088|2087.5|2085
1614261930000|2021-02-25 14:05:30|2088|2087.5|2088|2087.5|2088|2087.5|2088|2087.5|640
1614261940000|2021-02-25 14:05:40|2088.5|2088|2087|2086.5|2088.5|2088|2087|2086.5|4345
1614261950000|2021-02-25 14:05:50|2086.5|2086|2086.5|2086|2087|2086.5|2086.5|2086|970
1614261960000|2021-02-25 14:06:00|2086|2085.5|2086|2085|2086|2085.5|2086|2085|1618
1614261970000|2021-02-25 14:06:10|2086.5|2085.5|2086.5|2086|2086.5|2086|2086.5|2085|490
1614261980000|2021-02-25 14:06:20|2086|2085.5|2086|2085.5|2086|2086|2086|2085.5|480
1614261990000|2021-02-25 14:06:30|2086.5|2086|2086.5|2085.5|2087|2086.5|2086.5|2085.5|1061
1614262000000|2021-02-25 14:06:40|2087|2086|2087|2086.5|2087|2086.5|2087|2086|172
1614262010000|2021-02-25 14:06:50|2087.5|2087|2088|2087.5|2088|2087.5|2087.5|2087|1838
1614262020000|2021-02-25 14:07:00|2087|2086.5|2087.5|2087|2088|2087.5|2087|2086.5|3014
1614262030000|2021-02-25 14:07:10|2087|2086.5|2087.5|2087|2087.5|2087|2087|2086|1908
1614262040000|2021-02-25 14:07:20|2088|2087.5|2088|2087|2088|2087.5|2088|2087|465
1614262050000|2021-02-25 14:07:30|2087.5|2087.5|2089|2088|2089|2088|2087.5|2087|6361
1614262060000|2021-02-25 14:07:40|2088.5|2088.5|2089|2088.5|2089|2088.5|2088.5|2088.5|300
1614262070000|2021-02-25 14:07:50|2088.5|2088|2089|2088|2089|2088.5|2088.5|2088|300
1614262080000|2021-02-25 14:08:00|2088.5||2088.5||2088.5||2088.5||39
1614262090000|2021-02-25 14:08:10|2088|2087.5|2088|2087.5|2088|2088|2088|2087.5|838
1614262120000|2021-02-25 14:08:40|||||||||116
1614262140000|2021-02-25 14:09:00|2089|2088|2088|2087.5|2089|2088|2088|2087.5|6617
1614262150000|2021-02-25 14:09:10|2088.5|2088|2089.5|2088.5|2089.5|2088.5|2088|2088|2791
1614262160000|2021-02-25 14:09:20|2089||2089||2089||2089||0
1614262170000|2021-02-25 14:09:30|2089.5||2089.5||2089.5||2089||0
1614262180000|2021-02-25 14:09:40||2089||2089||2089||2089|0
1614262190000|2021-02-25 14:09:50|2090|2088.5|2089|2088.5|2090|2088.5|2089|2088|1072
1614262200000|2021-02-25 14:10:00|2088.5|2088|2088|2087.5|2089|2088|2088|2087.5|8587
1614262210000|2021-02-25 14:10:10|2087.5|2087|2088|2087|2088|2087|2087.5|2087|249
1614262220000|2021-02-25 14:10:20|2087.5|2086.5|2088|2087.5|2088|2087.5|2087.5|2086.5|387
1614262230000|2021-02-25 14:10:30|2087.5|2087|2088|2087.5|2088.5|2087.5|2087.5|2087|2878
1614262240000|2021-02-25 14:10:40|2088.5|2087|2088|2087.5|2088.5|2088|2087.5|2087|4941
1614262250000|2021-02-25 14:10:50|2087.5|2087|2088|2087.5|2088|2087.5|2087.5|2087|1177
1614262260000|2021-02-25 14:11:00|2087.5|2087|2087.5|2087|2087.5|2087|2087.5|2087|0
1614262270000|2021-02-25 14:11:10|2088|2087.5|2088|2087.5|2088|2087.5|2088|2087|1071
1614262280000|2021-02-25 14:11:20|2087.5|2087|2088|2087.5|2088|2087.5|2087.5|2087|785
1614262290000|2021-02-25 14:11:30|2087.5|2087|2088|2087.5|2088|2087.5|2087.5|2087|991
1614262300000|2021-02-25 14:11:40|2087.5|2087|2087.5|2087|2087.5|2087|2087.5|2087|183
1614262320000|2021-02-25 14:12:00|2087|2086.5|2087|2086|2087|2086.5|2087|2086|906
1614262330000|2021-02-25 14:12:10|2087.5|2086.5|2087.5|2087|2087.5|2087|2087|2086.5|1703
1614262340000|2021-02-25 14:12:20|2087|2086.5|2086.5|2086|2087|2086.5|2086.5|2086|2054
1614262350000|2021-02-25 14:12:30|2087|2086.5|2087|2086.5|2087.5|2086.5|2087|2086.5|454
1614262380000|2021-02-25 14:13:00|2087.5|2087|2088|2087.5|2088|2087.5|2087.5|2086.5|2955
1614262390000|2021-02-25 14:13:10|2088.5|2087|2089|2088|2089|2088|2088.5|2087|815
1614262400000|2021-02-25 14:13:20|2088.5||2089||2089||2088.5||92
1614262410000|2021-02-25 14:13:30|2088.5||2088.5||2088.5||2088.5||450
1614262420000|2021-02-25 14:13:40|2088|2087.5|2088|2087.5|2088|2087.5|2088|2087.5|3004
1614262430000|2021-02-25 14:13:50|2088.5|2088|2088.5|2088|2088.5|2088|2088|2087.5|533
1614262440000|2021-02-25 14:14:00|2089|2088.5|2088.5|2088|2089|2088.5|2088.5|2088|1490
1614262450000|2021-02-25 14:14:10|2089|2088.5|2089.5|2089|2089.5|2089|2089|2088.5|736
1614262470000|2021-02-25 14:14:30|2089|2088.5|2089|2088.5|2089.5|2089|2089|2088.5|2137
1614262480000|2021-02-25 14:14:40|2089.5|2089|2089.5|2089|2089.5|2089|2089|2088.5|537
1614262490000|2021-02-25 14:14:50|2089|2088.5|2089|2088.5|2089|2088.5|2089|2088.5|584
1614262500000|2021-02-25 14:15:00|2089.5|2089|2089.5|2089|2089.5|2089|2089|2088.5|357
1614262510000|2021-02-25 14:15:10|2090|2089.5|2090|2089.5|2090|2089.5|2089.5|2089|752
1614262530000|2021-02-25 14:15:30|2089.5|2089|2090|2089|2090|2089|2089.5|2089|3
1614262540000|2021-02-25 14:15:40|2089.5||2089.5||2089.5||2089.5||0
1614262550000|2021-02-25 14:15:50|2090|2089.5|2089.5|2089|2090|2089.5|2089.5|2089|456
1614262560000|2021-02-25 14:16:00|2090|2089.5|2089.5|2089|2090|2089.5|2089.5|2089|796
1614262570000|2021-02-25 14:16:10|2090||2089.5||2090||2089.5||0
1614262580000|2021-02-25 14:16:20|||||||||210
1614262590000|2021-02-25 14:16:30|2090|2089.5|2089.5|2089|2090|2089.5|2089.5|2089|490
1614262610000|2021-02-25 14:16:50|2090||2089.5||2090||2089.5||1135
1614262620000|2021-02-25 14:17:00|||||||||5
1614262630000|2021-02-25 14:17:10|2090|2089.5|2090|2089|2090|2089.5|2090|2089|593
1614262640000|2021-02-25 14:17:20|2089.5|2089.5|2090|2089.5|2090|2089.5|2089.5|2089|1491
1614262650000|2021-02-25 14:17:30|2090.5|2090|2091|2090.5|2091|2090.5|2090|2089.5|8122
1614262660000|2021-02-25 14:17:40|2091.5|2091|2091.5|2091|2091.5|2091|2091|2090.5|1864
1614262670000|2021-02-25 14:17:50|2092|2091.5|2092|2091.5|2092|2091.5|2092|2091.5|861
1614262680000|2021-02-25 14:18:00|2091.5|2091|2091.5|2090.5|2091.5|2091|2091|2090.5|3665
1614262690000|2021-02-25 14:18:10|2092|2091|2091.5|2090.5|2092|2091|2091.5|2090.5|2900
1614262700000|2021-02-25 14:18:20||2091||2090.5||2091||2090.5|0
1614262710000|2021-02-25 14:18:30|2092|2091|2092|2091|2092|2091|2091.5|2090.5|15
1614262720000|2021-02-25 14:18:40|2091.5|2091.5|2092|2091.5|2092|2091.5|2091.5|2091|609
1614262730000|2021-02-25 14:18:50|2092.5|2092|2092.5|2092|2092.5|2092|2092.5|2092|541
1614262740000|2021-02-25 14:19:00|2093|2092.5|2093|2092.5|2093|2092.5|2092.5|2092.5|5422
1614262750000|2021-02-25 14:19:10|||||||||22
1614262760000|2021-02-25 14:19:20|2092.5|2092|2092.5|2092|2093|2092|2092.5|2092|787
1614262770000|2021-02-25 14:19:30|2092|2091.5|2092|2091.5|2092.5|2091.5|2092|2091.5|957
1614262780000|2021-02-25 14:19:40|2091.5|2091|2092|2091.5|2092|2091.5|2091.5|2091|300
1614262790000|2021-02-25 14:19:50|2091.5|2091|2092|2091.5|2092|2091.5|2091.5|2091|0
1614262810000|2021-02-25 14:20:10|2091.5|2091|2091.5|2090.5|2091.5|2091|2091.5|2090.5|168
1614262820000|2021-02-25 14:20:20|2091|2091|2090.5|2090|2091|2091|2090.5|2089.5|915
1614262830000|2021-02-25 14:20:30|2091|2090.5|2091|2090|2091|2090.5|2091|2090|194
1614262840000|2021-02-25 14:20:40|2091.5|2090.5|2091.5|2090.5|2091.5|2090.5|2091.5|2090|291
1614262850000|2021-02-25 14:20:50||2091||2091||2091||2091|0
1614262860000|2021-02-25 14:21:00|2091|2090.5|2091|2090.5|2091|2090.5|2091|2090.5|168
1614262890000|2021-02-25 14:21:30|2090.5|2090|2090|2089.5|2090.5|2090|2090|2089.5|1334
1614262900000|2021-02-25 14:21:40|2089.5|2089|2089.5|2089|2089.5|2089.5|2089.5|2089|652
1614262920000|2021-02-25 14:22:00|2090|2089.5|2092.5|2092|2092.5|2092|2089.5|2089|20517
1614262930000|2021-02-25 14:22:10|2092|2091.5|2092|2091.5|2092.5|2091.5|2092|2091.5|2886
1614262950000|2021-02-25 14:22:30|2094.5|2092|2095|2094.5|2095|2094.5|2093.5|2092|20155
1614262960000|2021-02-25 14:22:40|2095.5||2095||2095.5||2095||18714
1614262970000|2021-02-25 14:22:50|2095.5||2095||2095.5||2095||2497
1614262980000|2021-02-25 14:23:00|2095.5||2095||2095.5||2095||6477
1614262990000|2021-02-25 14:23:10|2095.5||2095||2095.5||2095||1221
1614263000000|2021-02-25 14:23:20|||||||||1277
1614263010000|2021-02-25 14:23:30|2095.5||2095||2095.5||2095||3306
1614263020000|2021-02-25 14:23:40|2095.5|2095|2096.5|2096|2096.5|2096|2095.5|2095|1410
1614263030000|2021-02-25 14:23:50|||||||||200
1614263040000|2021-02-25 14:24:00|2097|2096.5|2097|2096.5|2097|2096.5|2097|2096|1612
1614263050000|2021-02-25 14:24:10|||||||||230
1614263060000|2021-02-25 14:24:20|2096.5|2096|2097|2096.5|2097|2096.5|2096.5|2096|6247
1614263070000|2021-02-25 14:24:30|2096.5|2096|2096|2095.5|2096.5|2096|2096|2095.5|2140
1614263080000|2021-02-25 14:24:40|||||||||100
1614263110000|2021-02-25 14:25:10|2096.5|2096|2096.5|2095.5|2096.5|2096|2096.5|2095.5|450
1614263120000|2021-02-25 14:25:20|2097|2096|2097|2096|2097|2096.5|2096.5|2096|1933
1614263130000|2021-02-25 14:25:30|2096.5|2096.5|2096.5|2096|2096.5|2096.5|2096.5|2096|459
1614263140000|2021-02-25 14:25:40|2096|2095.5|2096.5|2095.5|2096.5|2096|2096|2095.5|1454
1614263150000|2021-02-25 14:25:50||2096||2096||2096||2096|204
1614263170000|2021-02-25 14:26:10|||||||||502
1614263180000|2021-02-25 14:26:20|2096|2095.5|2096|2095.5|2096.5|2095.5|2096|2095.5|2536
1614263190000|2021-02-25 14:26:30|2096.5|2096|2096.5|2096|2096.5|2096|2096.5|2096|478
1614263200000|2021-02-25 14:26:40|2097||2097||2097||2097||271
1614263210000|2021-02-25 14:26:50|2097.5|2096.5|2097.5|2097|2097.5|2097|2097.5|2096.5|9861
1614263220000|2021-02-25 14:27:00|2098|2097.5|2097.5|2097|2098|2097.5|2097.5|2097|1510
1614263230000|2021-02-25 14:27:10|2098||2097.5||2098||2097.5||636
1614263240000|2021-02-25 14:27:20|2098|2097.5|2098|2097.5|2098|2097.5|2098|2097.5|1614
1614263250000|2021-02-25 14:27:30|2098.5|2098|2098.5|2097.5|2099|2098.5|2098|2097.5|7812
1614263260000|2021-02-25 14:27:40|2098|2098|2098.5|2097.5|2098.5|2098|2098|2097.5|495
1614263270000|2021-02-25 14:27:50|||||||||150
1614263280000|2021-02-25 14:28:00|2098|2097|2097.5|2097|2098|2097|2097.5|2097|1070
1614263290000|2021-02-25 14:28:10|2098|2097.5|2098|2097.5|2098|2097.5|2097.5|2097.5|3267
1614263300000|2021-02-25 14:28:20|2098.5||2098.5||2098.5||2098.5||114
1614263310000|2021-02-25 14:28:30|2098||2098||2098||2098||650
1614263330000|2021-02-25 14:28:50|||||||||1463
1614263340000|2021-02-25 14:29:00|2097.5|2097|2099|2098.5|2099|2098.5|2097.5|2097|6505
1614263350000|2021-02-25 14:29:10|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2098|0
1614263360000|2021-02-25 14:29:20|2098|2097.5|2098|2097.5|2098|2097.5|2098|2097|1640
1614263370000|2021-02-25 14:29:30|2097.5|2097|2097|2096|2097.5|2097|2097|2096|779
1614263380000|2021-02-25 14:29:40|2096.5|2096.5|2095|2094|2097|2096.5|2095|2094|3335
1614263390000|2021-02-25 14:29:50|2094.5|2094.5|2094|2093.5|2095|2094.5|2094|2093.5|1085
1614263400000|2021-02-25 14:30:00|2094.5|2094|2094.5|2094|2095|2094|2094|2093.5|503
1614263410000|2021-02-25 14:30:10|2094|2093.5|2095|2094.5|2095.5|2095|2094|2093.5|1233
1614263420000|2021-02-25 14:30:20|2095.5|2095|2095.5|2094.5|2096|2095|2095|2094.5|5036
1614263430000|2021-02-25 14:30:30|2095|2095|2093.5|2092.5|2095|2095|2093.5|2092.5|4480
1614263440000|2021-02-25 14:30:40|2094|2093|2094|2093|2094|2093.5|2093.5|2093|4023
1614263450000|2021-02-25 14:30:50|2093.5|2093.5|2094|2093.5|2094|2093.5|2093.5|2093|0
1614263460000|2021-02-25 14:31:00|2093.5|2093|2094|2093|2094|2093.5|2093.5|2092.5|1279
1614263470000|2021-02-25 14:31:10|2093.5|2093.5|2093.5|2093|2094|2093.5|2093.5|2093|884
1614263480000|2021-02-25 14:31:20|2094|2093.5|2094|2093.5|2094|2093.5|2094|2093.5|1967
1614263490000|2021-02-25 14:31:30|2095.5|2093|2096|2095.5|2096|2095.5|2095|2093|15753
1614263500000|2021-02-25 14:31:40|2096.5|2096|2096.5|2096|2096.5|2096|2096.5|2096|0
1614263510000|2021-02-25 14:31:50|||||||||6
1614263520000|2021-02-25 14:32:00|2097|2096.5|2098|2097|2098|2097|2097|2096|2910
1614263530000|2021-02-25 14:32:10|2097.5|2097.5|2096|2095.5|2098|2097.5|2096|2095.5|7208
1614263540000|2021-02-25 14:32:20|2096.5|2096|2096.5|2095.5|2097|2096.5|2096.5|2095.5|754
1614263550000|2021-02-25 14:32:30|2097|2096|2097|2096|2097|2096|2097|2096|0
1614263570000|2021-02-25 14:32:50|2097.5|2096.5|2098.5|2098|2098.5|2098|2097|2096.5|3161
1614263580000|2021-02-25 14:33:00|2099|2098.5|2098.5|2098|2099|2098.5|2098.5|2098|2634
1614263590000|2021-02-25 14:33:10|2098|2097.5|2097.5|2097|2098|2097.5|2097|2096.5|2889
1614263600000|2021-02-25 14:33:20|2098|2097.5|2097.5|2097|2098|2097.5|2097.5|2097|554
1614263610000|2021-02-25 14:33:30|2098|2097.5|2096.5|2095.5|2098.5|2098|2096|2095.5|3750
1614263620000|2021-02-25 14:33:40|2096|2096|2097|2096|2097|2096|2096|2096|333
1614263630000|2021-02-25 14:33:50||2096.5||2096.5||2096.5||2096.5|0
1614263640000|2021-02-25 14:34:00|||||||||90
1614263650000|2021-02-25 14:34:10|2096.5|2096|2097.5|2096.5|2098|2096.5|2096.5|2096|2728
1614263660000|2021-02-25 14:34:20|2098|2097|2098|2097.5|2098.5|2098|2098|2097|627
1614263670000|2021-02-25 14:34:30||2097||2097.5||2097.5||2097|123
1614263680000|2021-02-25 14:34:40|2098.5|2098|2098.5|2098|2098.5|2098|2098|2098|709
1614263690000|2021-02-25 14:34:50|2099|2098.5|2099|2098.5|2099|2098.5|2098.5|2098.5|247
1614263700000|2021-02-25 14:35:00|2098.5|2098|2098.5|2098|2099|2098|2098.5|2098|2003
1614263710000|2021-02-25 14:35:10|2098|2097.5|2097.5|2096.5|2098.5|2098|2097|2096.5|4261
1614263720000|2021-02-25 14:35:20|2098|2097|2097.5|2096.5|2098|2097.5|2097.5|2096.5|661
1614263730000|2021-02-25 14:35:30|2098|2097|2097.5|2097|2098|2097|2097|2096.5|855
1614263740000|2021-02-25 14:35:40|||||||||275
1614263750000|2021-02-25 14:35:50|2097|2096.5|2096.5|2095.5|2097.5|2096.5|2096.5|2095.5|1960
1614263760000|2021-02-25 14:36:00|2096|2096|2095.5|2095|2097|2096|2095.5|2094.5|2697
1614263770000|2021-02-25 14:36:10|2096|2095.5|2094.5|2093.5|2096|2095.5|2094|2093|1954
1614263780000|2021-02-25 14:36:20|2094|2093|2094.5|2093.5|2094.5|2094|2094|2093|1569
1614263790000|2021-02-25 14:36:30|2094|2093|2093.5|2092.5|2094|2093.5|2093|2092.5|2744
1614263800000|2021-02-25 14:36:40||2092||2092.5||2093||2092|388
1614263810000|2021-02-25 14:36:50|2095.5|2093|2095.5|2094.5|2096|2095.5|2095.5|2093|13588
1614263820000|2021-02-25 14:37:00|2095|2095|2094|2093.5|2095.5|2095|2093.5|2093|3157
1614263830000|2021-02-25 14:37:10|2094.5|2094|2094.5|2093.5|2094.5|2094|2094.5|2093.5|311
1614263840000|2021-02-25 14:37:20|2094|2093|2093.5|2093|2094|2093.5|2093.5|2093|711
1614263850000|2021-02-25 14:37:30|2094|2093.5|2095.5|2094.5|2096|2095|2094|2093.5|567
1614263860000|2021-02-25 14:37:40|2096|2095|2096.5|2095.5|2096.5|2096|2096|2095|1131
1614263870000|2021-02-25 14:37:50|2096|2095|2096|2095|2096.5|2095|2096|2094.5|1114
1614263880000|2021-02-25 14:38:00|2095.5|2094.5|2095.5|2094.5|2096|2095|2094.5|2094|4859
1614263890000|2021-02-25 14:38:10|2096|2095|2096|2095.5|2096|2095.5|2095|2094.5|1336
1614263900000|2021-02-25 14:38:20|2096.5|2095|2096|2095.5|2096.5|2095.5|2096|2095|20
1614263910000|2021-02-25 14:38:30|2096.5|2095|2096|2095|2096.5|2095|2095|2094.5|1437
1614263920000|2021-02-25 14:38:40|2095.5|2094.5|2095.5|2095|2095.5|2095|2095|2094.5|810
1614263930000|2021-02-25 14:38:50|2096|2095.5|2095.5|2095|2096|2095.5|2095.5|2094.5|1120
1614263940000|2021-02-25 14:39:00|2095|2094.5|2095.5|2094.5|2095.5|2095|2094.5|2094|2419
1614263950000|2021-02-25 14:39:10|2096|2095|2096|2095|2096|2095|2095|2094.5|5133
1614263960000|2021-02-25 14:39:20|2095.5|2094.5|2095.5|2094.5|2095.5|2094.5|2095|2094.5|564
1614263970000|2021-02-25 14:39:30|2096|2095|2096|2095|2096|2095.5|2095.5|2094.5|4156
1614263980000|2021-02-25 14:39:40|2095.5||2096||2096||2095.5||0
1614263990000|2021-02-25 14:39:50|2095.5|2094.5|2095.5|2095|2096|2095|2095.5|2094.5|0
1614264010000|2021-02-25 14:40:10|2096|2095.5|2096.5|2096|2096.5|2096|2095.5|2095|2406
1614264020000|2021-02-25 14:40:20|2096|2095.5|2096.5|2095.5|2096.5|2096|2096|2095.5|303
1614264030000|2021-02-25 14:40:30|2097|2096|2098|2097.5|2098|2097.5|2097|2096|611
1614264040000|2021-02-25 14:40:40|2098.5|2098|2098|2097.5|2099|2098.5|2098|2097.5|4628
1614264050000|2021-02-25 14:40:50|2097.5|2097|2097.5|2097|2098|2097.5|2097.5|2097|1279
1614264060000|2021-02-25 14:41:00|2098|2097.5|2097.5|2097|2098|2097.5|2097.5|2097|367
1614264070000|2021-02-25 14:41:10|2097|2096.5|2096.5|2096|2097|2096.5|2096.5|2096|1320
1614264080000|2021-02-25 14:41:20|2097|2096.5|2097|2096.5|2097|2096.5|2096.5|2096|255
1614264090000|2021-02-25 14:41:30|2097.5|2097|2098|2097.5|2098.5|2097.5|2097.5|2097|4932
1614264100000|2021-02-25 14:41:40|2098.5||2098||2098.5||2098||7426
1614264110000|2021-02-25 14:41:50|||||||||419
1614264120000|2021-02-25 14:42:00|2098.5|2097|2097.5|2097|2098.5|2097.5|2097.5|2097|4686
1614264130000|2021-02-25 14:42:10|2097|2096.5|2098|2097.5|2098.5|2097.5|2097|2096.5|6469
1614264140000|2021-02-25 14:42:20|2098.5|2098|2098|2097.5|2099|2098.5|2098|2097.5|5867
1614264150000|2021-02-25 14:42:30|2097.5|2097|2097.5|2097|2098|2097.5|2097.5|2097|1144
1614264160000|2021-02-25 14:42:40|2097|2096.5|2097.5|2096.5|2098|2097|2097|2096.5|3873
1614264170000|2021-02-25 14:42:50|2097|2097|2096.5|2096|2097|2097|2096.5|2096|580
1614264180000|2021-02-25 14:43:00|||||||||1405
1614264190000|2021-02-25 14:43:10|2096|2095.5|2096|2095.5|2096.5|2095.5|2096|2095.5|1124
1614264200000|2021-02-25 14:43:20|2095.5|2095|2095.5|2095|2096|2095.5|2095.5|2094.5|8832
1614264210000|2021-02-25 14:43:30||2094.5||2095||2095||2094.5|1390
1614264220000|2021-02-25 14:43:40|2095|2094.5|2095.5|2095|2095.5|2095|2095|2094.5|4639
1614264230000|2021-02-25 14:43:50|2096|2095.5|2096|2095.5|2096|2095.5|2096|2095|3877
1614264250000|2021-02-25 14:44:10|2096.5|2096|2096.5|2096|2096.5|2096|2096|2095.5|9072
1614264260000|2021-02-25 14:44:20|2096|2095.5|2096.5|2096|2096.5|2096|2096|2095.5|592
1614264270000|2021-02-25 14:44:30|2097|2096.5|2097|2096.5|2097|2096.5|2097|2096.5|2888
1614264280000|2021-02-25 14:44:40|2096.5|2096|2095.5|2095|2096.5|2096|2095.5|2095|2083
1614264290000|2021-02-25 14:44:50|2096|2095.5|2096|2095.5|2096|2095.5|2095.5|2095|218
1614264300000|2021-02-25 14:45:00|2095.5|2095|2096|2095.5|2096|2095.5|2095.5|2095|1751
1614264310000|2021-02-25 14:45:10|2096.5|2096|2096.5|2095.5|2096.5|2096|2096|2095.5|7064
1614264320000|2021-02-25 14:45:20||2096||2096||2096||2096|0
1614264330000|2021-02-25 14:45:30|2097|2096.5|2097|2096.5|2097|2096.5|2096.5|2096|4733
1614264350000|2021-02-25 14:45:50|||||||||636
1614264360000|2021-02-25 14:46:00|2098.5|2097|2098.5|2098|2099|2098|2097.5|2097|21016
1614264370000|2021-02-25 14:46:10||2097.5||2098||2098||2097.5|7204
1614264380000|2021-02-25 14:46:20||2097.5||2098||2098||2097.5|5243
1614264390000|2021-02-25 14:46:30||2097.5||2098||2098||2097.5|2495
1614264410000|2021-02-25 14:46:50|2098|2097.5|2097|2096.5|2098.5|2098|2097|2096.5|6177
1614264430000|2021-02-25 14:47:10|2097.5|2097|2097|2096.5|2097.5|2097|2097|2096.5|1549
1614264440000|2021-02-25 14:47:20|2097.5|2097|2099|2098.5|2099|2098.5|2097|2096.5|10616
1614264450000|2021-02-25 14:47:30|2098.5|2098|2098|2097.5|2098.5|2098|2098|2097.5|4390
1614264460000|2021-02-25 14:47:40|2097.5|2097|2098|2097.5|2098|2097.5|2097.5|2097|5231
1614264470000|2021-02-25 14:47:50|2098.5|2098|2098.5|2097.5|2098.5|2098|2098|2097.5|7092
1614264480000|2021-02-25 14:48:00|2098|2097|2098|2097|2098|2097.5|2097.5|2097|2190
1614264500000|2021-02-25 14:48:20|2097.5|2097.5|2098|2097.5|2098|2097.5|2097.5|2097|3487
1614264530000|2021-02-25 14:48:50|2098.5|2098|2098.5|2097.5|2098.5|2098|2098|2097.5|597
1614264540000|2021-02-25 14:49:00||2098||2098||2098||2098|1741
1614264550000|2021-02-25 14:49:10|2098|2097.5|2098|2097|2098|2097.5|2098|2097|2691
1614264570000|2021-02-25 14:49:30|2097.5|2096.5|2097.5|2097|2098|2097|2097|2096.5|5676
1614264580000|2021-02-25 14:49:40|||||||||24
1614264590000|2021-02-25 14:49:50|2098|2097.5|2096.5|2096|2098|2097.5|2096.5|2096|4430
1614264600000|2021-02-25 14:50:00|2097|2096.5|2098|2097|2098|2097|2096.5|2096|12139
1614264610000|2021-02-25 14:50:10|2097.5|2096.5|2097.5|2097|2097.5|2097|2097.5|2096.5|210
1614264620000|2021-02-25 14:50:20|2098|2097.5|2098|2097.5|2098|2097.5|2098|2097.5|334
1614264630000|2021-02-25 14:50:30||2097||2097.5||2097.5||2097|730
1614264640000|2021-02-25 14:50:40|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2098|554
1614264650000|2021-02-25 14:50:50|2098|2097.5|2098.5|2098|2098.5|2098|2098|2097.5|4155
1614264660000|2021-02-25 14:51:00|2098|2097.5|2097.5|2097|2098.5|2097.5|2097.5|2097|2780
1614264670000|2021-02-25 14:51:10|2098|2097.5|2098|2097|2098|2097.5|2097|2096.5|3636
1614264680000|2021-02-25 14:51:20|2097.5|2096.5|2097|2096|2097.5|2096.5|2096.5|2096|3105
1614264690000|2021-02-25 14:51:30|2096.5|2096.5|2096|2095|2097|2096.5|2095.5|2095|3338
1614264700000|2021-02-25 14:51:40|2095.5|2094.5|2096|2095|2096|2095|2095.5|2094.5|1696
1614264710000|2021-02-25 14:51:50|2095.5|2095.5|2097|2096.5|2097|2096.5|2095.5|2095.5|4161
1614264720000|2021-02-25 14:52:00|2096.5|2096|2098.5|2097.5|2098.5|2097.5|2096.5|2096|3489
1614264730000|2021-02-25 14:52:10|2098|2098|2099|2098.5|2100|2099.5|2098|2097.5|5709
1614264740000|2021-02-25 14:52:20|2099.5|2099|2100|2099.5|2100|2099.5|2099.5|2099|1748
1614264750000|2021-02-25 14:52:30||2099||2099.5||2099.5||2099|8487
1614264760000|2021-02-25 14:52:40|||||||||35
1614264770000|2021-02-25 14:52:50||2099||2099.5||2099.5||2099|11278
1614264780000|2021-02-25 14:53:00|2100.5|2100|2102.5|2102|2104|2103|2100|2099.5|69580
1614264790000|2021-02-25 14:53:10|2103|2102.5|2103.5|2103|2104|2103.5|2103|2102.5|2492
1614264800000|2021-02-25 14:53:20|2104|2103.5|2105|2104|2105|2104|2104|2103.5|1002
1614264810000|2021-02-25 14:53:30|2104.5|2104.5|2103.5|2102.5|2105|2104.5|2103|2102.5|13127
1614264820000|2021-02-25 14:53:40|2104|2103|2101|2099.5|2104|2103.5|2101|2099.5|9152
1614264830000|2021-02-25 14:53:50|2100.5|2099|2099.5|2099|2100.5|2099.5|2099.5|2098.5|616
1614264840000|2021-02-25 14:54:00|2100|2098.5|2099.5|2098.5|2100|2099|2099.5|2098|140
1614264850000|2021-02-25 14:54:10|2099|2099|2099|2098.5|2099|2099|2098.5|2098|3815
1614264860000|2021-02-25 14:54:20|2099.5|2099|2099.5|2099|2099.5|2099|2099|2098.5|517
1614264870000|2021-02-25 14:54:30|2100||2099.5||2100||2099.5||590
1614264880000|2021-02-25 14:54:40|2100|2099.5|2100.5|2100|2100.5|2100|2100|2099.5|1590
1614264890000|2021-02-25 14:54:50|2101|2100.5|2101|2100.5|2101.5|2100.5|2100.5|2100|1638
1614264900000|2021-02-25 14:55:00|2100.5|2100|2100.5|2100|2101|2100.5|2100|2099.5|2169
1614264910000|2021-02-25 14:55:10|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|0
1614264920000|2021-02-25 14:55:20|2101.5|2101|2103.5|2102.5|2103.5|2102.5|2101.5|2100.5|3182
1614264930000|2021-02-25 14:55:30|2103|2103|2103.5|2103|2104|2103|2103|2102.5|2553
1614264940000|2021-02-25 14:55:40|2104|2102.5|2103.5|2103|2104|2103|2103|2102.5|9717
1614264950000|2021-02-25 14:55:50|||||||||100
1614264960000|2021-02-25 14:56:00|2104|2103.5|2104.5|2103.5|2104.5|2103.5|2104|2103|1655
1614264970000|2021-02-25 14:56:10|2104|2104|2104.5|2104|2105|2104.5|2104|2104|2576
1614264980000|2021-02-25 14:56:20|2104|2103.5|2104.5|2104|2105|2104|2104|2103.5|12040
1614264990000|2021-02-25 14:56:30|2105|2104.5|2105|2104.5|2105|2104.5|2105|2104.5|853
1614265000000|2021-02-25 14:56:40|2104.5|2104|2104.5|2104|2105|2104.5|2104.5|2104|2957
1614265010000|2021-02-25 14:56:50|2105|2104.5|2105|2104.5|2105|2104.5|2105|2104.5|896
1614265020000|2021-02-25 14:57:00|2105.5|2103.5|2105|2104.5|2105.5|2104.5|2105|2103.5|11059
1614265030000|2021-02-25 14:57:10|2106|2105|2106|2105.5|2106.5|2105.5|2105.5|2105|7752
1614265040000|2021-02-25 14:57:20|2106.5|2106|2106.5|2105.5|2106.5|2106|2106|2105.5|4914
1614265050000|2021-02-25 14:57:30|2107|2106|2106.5|2106|2107|2106|2106.5|2106|5171
1614265060000|2021-02-25 14:57:40|2106|2105.5|2107|2106|2107|2106|2106|2105.5|6958
1614265070000|2021-02-25 14:57:50|2107.5|2106.5|2107.5|2107|2107.5|2107|2107|2106.5|3668
1614265080000|2021-02-25 14:58:00|2108||2108||2108||2107.5||597
1614265090000|2021-02-25 14:58:10|2108.5|2107.5|2108|2107.5|2108.5|2107.5|2108|2107.5|3803
1614265100000|2021-02-25 14:58:20|2107.5|2107|2108|2107.5|2108|2107.5|2107.5|2106.5|4542
1614265120000|2021-02-25 14:58:40|2107.5|2107|2107.5|2107|2108|2107.5|2107.5|2107|3330
1614265130000|2021-02-25 14:58:50|||||||||148
1614265140000|2021-02-25 14:59:00|2108|2107.5|2109|2108|2109|2108|2108|2107.5|7068
1614265150000|2021-02-25 14:59:10|2109.5|2108.5|2109.5|2108.5|2110|2109.5|2109|2108.5|2316
1614265160000|2021-02-25 14:59:20|2109|2109|2110|2109.5|2110|2109.5|2109|2109|791
1614265170000|2021-02-25 14:59:30|||||||||390
1614265180000|2021-02-25 14:59:40|2109.5|2109|2109.5|2109|2110|2109.5|2109.5|2108.5|8108
1614265190000|2021-02-25 14:59:50|2109|2108.5|2109|2108|2109|2108.5|2108.5|2107.5|2653
1614265200000|2021-02-25 15:00:00|2108.5|2107.5|2108|2107|2108.5|2107.5|2108|2107|2299
1614265210000|2021-02-25 15:00:10|2107.5|2106.5|2108|2107|2109|2108|2107|2106.5|9172
1614265220000|2021-02-25 15:00:20|2107.5|2107.5|2107.5|2107|2108.5|2107.5|2107|2106.5|6672
1614265230000|2021-02-25 15:00:30|2107|2106.5|2107|2106.5|2107.5|2106.5|2107|2106.5|1615
1614265240000|2021-02-25 15:00:40|2107.5|2106|2107.5|2106.5|2107.5|2106.5|2106.5|2106|7275
1614265250000|2021-02-25 15:00:50|2110|2107|2112|2111|2112|2111.5|2108|2107|44307
1614265260000|2021-02-25 15:01:00|2111.5|2110.5|2109.5|2108|2112|2111|2109.5|2108|3843
1614265270000|2021-02-25 15:01:10|2109|2108.5|2108|2107|2109|2108.5|2108|2107|1628
1614265280000|2021-02-25 15:01:20|2108.5|2107.5|2109|2108|2109|2108|2108.5|2107.5|381
1614265290000|2021-02-25 15:01:30|2108.5|2107.5|2108|2107.5|2108.5|2107.5|2108|2107.5|55
1614265300000|2021-02-25 15:01:40|2107.5|2107|2108|2107.5|2108|2107.5|2107.5|2107|1789
1614265310000|2021-02-25 15:01:50|2108.5|2108|2109|2108.5|2109|2108.5|2108.5|2107.5|5397
1614265320000|2021-02-25 15:02:00|2108.5|2108|2108.5|2108|2109.5|2109|2108.5|2108|3113
1614265330000|2021-02-25 15:02:10|2109|2108.5|2110|2109.5|2110|2109.5|2109|2108.5|13986
1614265340000|2021-02-25 15:02:20|2109.5|2109|2110|2109.5|2111|2110.5|2109.5|2109|6990
1614265350000|2021-02-25 15:02:30||2109||2109.5||2109.5||2109|4694
1614265360000|2021-02-25 15:02:40|2109.5|2109|2110|2109.5|2110|2109.5|2109.5|2109|2927
1614265370000|2021-02-25 15:02:50|2109.5|2109|2111|2110|2111|2110.5|2109.5|2109|7556
1614265380000|2021-02-25 15:03:00|2110.5|2110.5|2111|2110.5|2111|2110.5|2110.5|2110.5|1317
1614265390000|2021-02-25 15:03:10|||||||||1828
1614265400000|2021-02-25 15:03:20|||||||||820
1614265410000|2021-02-25 15:03:30|||||||||1199
1614265420000|2021-02-25 15:03:40|2111.5||2111||2111.5||2111||11961
1614265440000|2021-02-25 15:04:00|||||||||4212
1614265450000|2021-02-25 15:04:10|2110.5|2110|2111|2110.5|2111|2110.5|2110.5|2110|2196
1614265460000|2021-02-25 15:04:20|2110.5|2110|2110.5|2110|2111|2110.5|2110.5|2110|2912
1614265470000|2021-02-25 15:04:30|2110|2109.5|2108.5|2107.5|2110.5|2110|2108.5|2107.5|9440
1614265480000|2021-02-25 15:04:40|2109|2108|2109|2108|2109|2108.5|2108.5|2108|1946
1614265490000|2021-02-25 15:04:50|2108.5|2108.5|2107.5|2106.5|2108.5|2108.5|2107.5|2106.5|5570
1614265500000|2021-02-25 15:05:00|2107|2107|2107|2106|2107|2107|2107|2106|1539
1614265510000|2021-02-25 15:05:10|2106.5|2106.5|2106.5|2105.5|2107|2106.5|2106.5|2105.5|4934
1614265520000|2021-02-25 15:05:20|2106|2106|2105|2104.5|2106|2106|2105|2104|1734
1614265530000|2021-02-25 15:05:30|2104.5|2104|2104.5|2104|2104.5|2104|2104|2103|3284
1614265540000|2021-02-25 15:05:40|2104|2103.5|2104|2103|2104|2103.5|2104|2103|1610
1614265550000|2021-02-25 15:05:50|2106.5|2103.5|2108.5|2107.5|2110.5|2109|2106|2103.5|38695
1614265560000|2021-02-25 15:06:00|2108|2108|2105|2104|2108.5|2108|2105|2104|9977
1614265570000|2021-02-25 15:06:10|2104.5|2103.5|2103|2102|2105|2104|2102.5|2101.5|3420
1614265580000|2021-02-25 15:06:20|2102.5|2102.5|2103.5|2102.5|2104|2103|2102.5|2102|1587
1614265590000|2021-02-25 15:06:30|2103|2102|2102.5|2101.5|2103|2103|2102.5|2101|559
1614265600000|2021-02-25 15:06:40|2103|2101|2104|2103|2104|2103|2103|2101|2337
1614265610000|2021-02-25 15:06:50|2103|2102.5|2103.5|2102.5|2104|2103|2103|2102|2049
1614265620000|2021-02-25 15:07:00|2103|2103|2103.5|2102.5|2103.5|2103|2103|2102.5|544
1614265630000|2021-02-25 15:07:10|2103|2103|2104|2103.5|2104.5|2104|2103|2103|832
1614265640000|2021-02-25 15:07:20|2104.5|2103|2103|2102.5|2104.5|2103.5|2102.5|2102|2869
1614265650000|2021-02-25 15:07:30|2102.5|2102|2102.5|2101.5|2103|2102|2102.5|2101.5|1429
1614265660000|2021-02-25 15:07:40|2102|2101|2102.5|2101.5|2102.5|2102|2100.5|2100|4381
1614265670000|2021-02-25 15:07:50|2102|2102|2102|2101.5|2102.5|2102|2102|2101.5|0
1614265690000|2021-02-25 15:08:10|2102.5|2102|2102.5|2102|2102.5|2102|2102|2101|1190
1614265700000|2021-02-25 15:08:20|2103|2102.5|2103.5|2102.5|2103.5|2103|2103|2102.5|1546
1614265710000|2021-02-25 15:08:30|2103|2102|2102.5|2101.5|2103|2102|2102|2101|1638
1614265720000|2021-02-25 15:08:40|2103|2102|2103.5|2103|2104|2103|2102.5|2102|805
1614265730000|2021-02-25 15:08:50|2104||2104||2104||2104||51
1614265740000|2021-02-25 15:09:00|2103.5|2102.5|2104.5|2104|2105|2104|2103|2102|1262
1614265750000|2021-02-25 15:09:10|2104|2103.5|2105.5|2104.5|2105.5|2104.5|2104|2103.5|1308
1614265760000|2021-02-25 15:09:20|2105|2105|2106|2105|2106.5|2105.5|2105|2105|562
1614265770000|2021-02-25 15:09:30|2106.5|2105.5|2106|2105|2106.5|2105.5|2105.5|2105|532
1614265780000|2021-02-25 15:09:40|2105.5|2104.5|2105|2104.5|2105.5|2105|2104.5|2104|3979
1614265790000|2021-02-25 15:09:50|2105.5|2105|2106.5|2105.5|2106.5|2105.5|2105.5|2104.5|1017
1614265800000|2021-02-25 15:10:00|2106|2105|2106|2105|2106.5|2105.5|2105.5|2105|1020
1614265810000|2021-02-25 15:10:10|2105.5|2104.5|2104.5|2104|2105.5|2105|2104|2103.5|1427
1614265820000|2021-02-25 15:10:20|2104|2103.5|2104|2103.5|2104|2104|2104|2103.5|0
1614265830000|2021-02-25 15:10:30|2104.5|2104|2105.5|2105|2106|2105.5|2104.5|2104|2536
1614265840000|2021-02-25 15:10:40|2106|2104.5|2107|2106|2107|2106.5|2106|2104.5|1214
1614265850000|2021-02-25 15:10:50|2107.5|2106.5|2107.5|2107|2108|2107|2107.5|2106.5|736
1614265860000|2021-02-25 15:11:00|2107|2106.5|2107.5|2106.5|2108|2107|2107|2106.5|1798
1614265870000|2021-02-25 15:11:10|2107|2106|2107.5|2106.5|2108|2107|2107|2106|3568
1614265880000|2021-02-25 15:11:20|2107|2106|2107|2106.5|2107|2106.5|2106.5|2105.5|924
1614265890000|2021-02-25 15:11:30|2106.5|2105|2106.5|2106|2107|2106.5|2106|2105|7642
1614265900000|2021-02-25 15:11:40|2106|2105.5|2106|2105.5|2106.5|2105.5|2106|2105.5|718
1614265910000|2021-02-25 15:11:50|2105.5|2105|2106|2105.5|2106|2105.5|2105.5|2104.5|321
1614265920000|2021-02-25 15:12:00|2105.5|2105|2104|2103.5|2106|2105.5|2104|2103|6842
1614265930000|2021-02-25 15:12:10|2104.5|2104|2104|2103.5|2104.5|2104|2104|2103.5|1285
1614265940000|2021-02-25 15:12:20|2104.5|2104|2106.5|2105.5|2106.5|2105.5|2104|2103.5|4169
1614265950000|2021-02-25 15:12:30|2106|2106|2107.5|2106.5|2108|2107|2106|2105.5|6871
1614265960000|2021-02-25 15:12:40|2107|2106|2106.5|2105.5|2107|2106.5|2106|2105.5|4876
1614265970000|2021-02-25 15:12:50|2107|2106|2108|2107.5|2108|2107.5|2107|2105.5|2398
1614265980000|2021-02-25 15:13:00||2107||2107.5||2107.5||2107|4448
1614265990000|2021-02-25 15:13:10|2107.5|2107|2108|2107.5|2108|2107.5|2107|2106.5|2546
1614266000000|2021-02-25 15:13:20|||||||||1462
1614266010000|2021-02-25 15:13:30|||||||||268
1614266020000|2021-02-25 15:13:40|2108.5|2108|2108.5|2108|2108.5|2108|2108.5|2107.5|1851
1614266030000|2021-02-25 15:13:50|2109|2108.5|2108|2107.5|2109|2108.5|2108|2107.5|3732
1614266040000|2021-02-25 15:14:00|2107.5|2107|2110.5|2110|2110.5|2110|2107.5|2107|56516
1614266050000|2021-02-25 15:14:10|2111|2110.5|2110.5|2110|2111|2110.5|2110.5|2110|8647
1614266060000|2021-02-25 15:14:20|2111|2110.5|2110.5|2110|2111|2110.5|2110.5|2110|1005
1614266070000|2021-02-25 15:14:30|2110|2109.5|2108.5|2107.5|2110.5|2110|2108|2107.5|5834
1614266080000|2021-02-25 15:14:40|2108|2107|2108|2107|2108|2107.5|2107.5|2107|1324
1614266090000|2021-02-25 15:14:50|2108.5|2107.5|2110.5|2109.5|2110.5|2109.5|2108.5|2107.5|8564
1614266100000|2021-02-25 15:15:00|2111|2110|2110.5|2109.5|2111|2110.5|2110|2109.5|1929
1614266110000|2021-02-25 15:15:10|2111|2110|2111|2110.5|2111|2110.5|2110.5|2110|5717
1614266120000|2021-02-25 15:15:20|2111.5|2111|2111.5|2111|2112|2111|2111.5|2111|8140
1614266130000|2021-02-25 15:15:30|2111|2110.5|2110|2109.5|2111.5|2110.5|2110|2109.5|4831
1614266140000|2021-02-25 15:15:40|2110.5|2110|2110.5|2110|2110.5|2110|2110|2109.5|1851
1614266150000|2021-02-25 15:15:50|2111|2110.5|2111|2110|2111|2110.5|2110|2109.5|7482
1614266160000|2021-02-25 15:16:00|2111.5|2110.5|2110.5|2110|2111.5|2110.5|2110|2109.5|2254
1614266170000|2021-02-25 15:16:10|2111|2109.5|2111|2110|2111.5|2110.5|2110.5|2109.5|1377
1614266180000|2021-02-25 15:16:20|||||||||400
1614266190000|2021-02-25 15:16:30||2109.5||2110.5||2110.5||2109.5|100
1614266200000|2021-02-25 15:16:40|2111.5|2111|2112|2111|2112.5|2111.5|2111|2110.5|8342
1614266210000|2021-02-25 15:16:50|2111.5|2111.5|2112|2111.5|2112|2111.5|2111.5|2111.5|232
1614266230000|2021-02-25 15:17:10|2112.5|2112|2112.5|2112|2112.5|2112|2112|2111.5|2204
1614266240000|2021-02-25 15:17:20|2113|2112.5|2112.5|2112|2113|2112.5|2112|2111.5|2826
1614266250000|2021-02-25 15:17:30||2111.5||2112||2112||2111.5|0
1614266260000|2021-02-25 15:17:40|2112|2111.5|2112.5|2112|2112.5|2112|2112|2111.5|1546
1614266270000|2021-02-25 15:17:50|2113|2112.5|2112.5|2112|2113|2112.5|2112.5|2112|872
1614266280000|2021-02-25 15:18:00|2113|2112.5|2114|2113.5|2114|2113.5|2113|2112.5|3884
1614266290000|2021-02-25 15:18:10|2113.5|2113|2114|2113|2114|2113.5|2113.5|2113|2971
1614266300000|2021-02-25 15:18:20|2113.5|2113.5|2114|2113|2114|2113.5|2113|2112.5|2163
1614266310000|2021-02-25 15:18:30|2113.5|2113.5|2114|2113.5|2114|2113.5|2113.5|2113.5|0
1614266320000|2021-02-25 15:18:40|2114.5|2114|2116|2115|2116|2115|2114.5|2114|9286
1614266330000|2021-02-25 15:18:50|2115.5|2114.5|2115.5|2114.5|2115.5|2114.5|2115|2114|1402
1614266340000|2021-02-25 15:19:00|2115|2114|2114.5|2113.5|2115|2114|2114.5|2113.5|3550
1614266350000|2021-02-25 15:19:10|2114|2113|2114|2113.5|2114|2113.5|2114|2113|760
1614266360000|2021-02-25 15:19:20|2113.5|2113|2113|2112.5|2113.5|2113|2113|2112.5|876
1614266370000|2021-02-25 15:19:30|2112.5|2112|2112|2111.5|2112.5|2112|2112|2111|2331
1614266380000|2021-02-25 15:19:40|2112.5|2111|2113|2112|2113|2112|2112|2111|1238
1614266390000|2021-02-25 15:19:50|2112.5||2112.5||2113||2112.5||0
1614266400000|2021-02-25 15:20:00|2113|2112.5|2113|2112.5|2113.5|2113|2113|2112.5|4277
1614266410000|2021-02-25 15:20:10|2113.5|2113|2116.5|2115.5|2116.5|2115.5|2113.5|2113|1674
1614266420000|2021-02-25 15:20:20|2116|2116|2116|2115.5|2116.5|2116|2116|2114.5|1990
1614266430000|2021-02-25 15:20:30|2116.5|2115|2116|2115|2116.5|2115.5|2116|2115|1145
1614266440000|2021-02-25 15:20:40|2115.5|2114.5|2114.5|2114|2115.5|2115|2114.5|2113.5|1951
1614266450000|2021-02-25 15:20:50|2115|2114.5|2114.5|2113.5|2115|2114.5|2114.5|2113.5|2100
1614266460000|2021-02-25 15:21:00|2115|2114|2115.5|2114.5|2115.5|2114.5|2115|2113.5|581
1614266470000|2021-02-25 15:21:10|2115|2114|2114.5|2113.5|2115|2114.5|2114|2113|5627
1614266480000|2021-02-25 15:21:20|2114|2113|2114.5|2114|2115|2114|2114|2113|1031
1614266490000|2021-02-25 15:21:30|2115|2114.5|2115|2114|2115|2114.5|2115|2114|2648
1614266500000|2021-02-25 15:21:40|2114.5|2113.5|2114.5|2114|2114.5|2114|2113.5|2113|2699
1614266510000|2021-02-25 15:21:50||2113.5||2113.5||2113.5||2113.5|0
1614266520000|2021-02-25 15:22:00|2114|2113|2113.5|2113|2114|2113.5|2112.5|2112|2318
1614266530000|2021-02-25 15:22:10|||||||||134
1614266540000|2021-02-25 15:22:20|2114|2113.5|2114|2113.5|2114|2113.5|2113.5|2113|120
1614266550000|2021-02-25 15:22:30|2113.5|2113|2113|2112.5|2113.5|2113|2112|2111.5|1581
1614266560000|2021-02-25 15:22:40|2113.5|2112|2112|2111.5|2114|2112.5|2112|2111.5|3506
1614266570000|2021-02-25 15:22:50|2112.5|2111|2111.5|2110.5|2112.5|2111.5|2111.5|2110.5|4668
1614266580000|2021-02-25 15:23:00|2111|2111|2110.5|2110|2111.5|2111|2110.5|2109.5|2783
1614266590000|2021-02-25 15:23:10|2110|2109.5|2111.5|2111|2111.5|2111|2110|2109.5|4666
1614266600000|2021-02-25 15:23:20|2112|2111.5|2112.5|2111.5|2113|2112.5|2111.5|2111|2401
1614266610000|2021-02-25 15:23:30||2111||2111.5||2111.5||2111|257
1614266620000|2021-02-25 15:23:40|2112|2112|2112.5|2111.5|2112.5|2112|2112|2111|262
1614266630000|2021-02-25 15:23:50||2112||2111.5||2112||2111.5|0
1614266640000|2021-02-25 15:24:00|2113|2112|2113.5|2113|2114.5|2113.5|2112.5|2112|2241
1614266650000|2021-02-25 15:24:10|2114|2113.5|2115|2114.5|2115|2114.5|2114|2113|2715
1614266660000|2021-02-25 15:24:20|2115.5|2115|2115.5|2115|2116|2115|2115.5|2115|1032
1614266670000|2021-02-25 15:24:30|2116|2115.5|2116|2115|2116|2115.5|2116|2115|1323
1614266690000|2021-02-25 15:24:50|2116.5|2115.5|2114.5|2114|2116.5|2115.5|2114.5|2114|9134
1614266700000|2021-02-25 15:25:00|2115|2114.5|2114.5|2114|2115.5|2114.5|2114|2113.5|935
1614266710000|2021-02-25 15:25:10|2114|2113.5|2112.5|2111.5|2114|2113.5|2112.5|2111.5|2146
1614266720000|2021-02-25 15:25:20|2112|2112|2112|2111.5|2112.5|2112|2112|2111.5|300
1614266730000|2021-02-25 15:25:30|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2112|795
1614266740000|2021-02-25 15:25:40|2112|2111.5|2111.5|2111|2112.5|2112|2111.5|2110.5|2014
1614266750000|2021-02-25 15:25:50|2111|2110.5|2111.5|2111|2111.5|2111|2111|2110|585
1614266760000|2021-02-25 15:26:00|2112|2111.5|2112|2111.5|2112.5|2112|2112|2111.5|2764
1614266780000|2021-02-25 15:26:20|2112.5|2112|2113|2112|2113.5|2112.5|2112.5|2111.5|1230
1614266790000|2021-02-25 15:26:30|2113.5|2112.5|2113|2112.5|2113.5|2112.5|2113|2112|1275
1614266800000|2021-02-25 15:26:40|2113.5|2113|2113.5|2113|2113.5|2113|2113|2113|655
1614266810000|2021-02-25 15:26:50|2114||2113.5||2114||2113.5||180
1614266820000|2021-02-25 15:27:00|2113|2112.5|2112.5|2111.5|2113|2112.5|2112.5|2111.5|2670
1614266830000|2021-02-25 15:27:10|2112|2112|2115.5|2115|2115.5|2115|2112|2111|13221
1614266840000|2021-02-25 15:27:20|2115|2114.5|2114.5|2114|2115.5|2115|2114.5|2113.5|27454
1614266850000|2021-02-25 15:27:30|2114|2113.5|2115|2114.5|2115|2114.5|2114|2113|2563
1614266860000|2021-02-25 15:27:40|2115.5||2115||2115.5||2115||1075
1614266870000|2021-02-25 15:27:50|2115.5|2115|2115|2114|2115.5|2115|2114.5|2114|9507
1614266880000|2021-02-25 15:28:00|2115.5|2114.5|2115.5|2114.5|2115.5|2115|2115.5|2114|1179
1614266890000|2021-02-25 15:28:10|2115|2115|2115.5|2114.5|2115.5|2115|2115|2114.5|1865
1614266900000|2021-02-25 15:28:20|2115|2115|2114.5|2114|2115|2115|2114|2113.5|1426
1614266910000|2021-02-25 15:28:30|2115|2114.5|2114|2113.5|2115|2114.5|2114|2113|5801
1614266920000|2021-02-25 15:28:40|2114.5|2113|2115|2114|2115|2114.5|2114.5|2113|2807
1614266930000|2021-02-25 15:28:50|2114.5|2114.5|2115|2114.5|2115.5|2115|2114.5|2114|3379
1614266940000|2021-02-25 15:29:00|2114.5|2114|2114|2113.5|2115|2114|2114|2113.5|4541
1614266950000|2021-02-25 15:29:10|2113.5|2113|2111.5|2110.5|2114|2113.5|2111.5|2110.5|7051
1614266960000|2021-02-25 15:29:20|2111|2110|2107.5|2107|2111|2110.5|2107|2106.5|16628
1614266970000|2021-02-25 15:29:30|2107|2106.5|2107.5|2106.5|2108|2106.5|2106|2105.5|2318
1614266980000|2021-02-25 15:29:40|2107|2107|2107|2106.5|2107|2107|2107|2106|3
1614266990000|2021-02-25 15:29:50|2107.5|2107|2110|2109|2110.5|2109.5|2107.5|2107|2246
1614267000000|2021-02-25 15:30:00|2109.5|2108.5|2108.5|2108|2109.5|2108.5|2107.5|2107|1848
1614267010000|2021-02-25 15:30:10|2108|2107.5|2109.5|2109|2109.5|2109|2108|2107|1324
1614267020000|2021-02-25 15:30:20|2110|2109.5|2111.5|2110|2111.5|2110.5|2110|2109.5|1144
1614267030000|2021-02-25 15:30:30|2111|2110.5|2110|2109.5|2111|2110.5|2110|2109.5|647
1614267040000|2021-02-25 15:30:40|2109.5|2109|2108|2107.5|2110|2109|2108|2107|2029
1614267050000|2021-02-25 15:30:50|2108.5|2107|2109|2107.5|2109|2107.5|2108.5|2107|1332
1614267060000|2021-02-25 15:31:00|2108.5|2108|2108.5|2107.5|2109|2108|2108.5|2107.5|300
1614267070000|2021-02-25 15:31:10|2108|2107|2107.5|2106.5|2108|2107|2107|2106|3976
1614267080000|2021-02-25 15:31:20|2107|2106|2105.5|2104.5|2107|2106|2105|2104|1489
1614267090000|2021-02-25 15:31:30|2106|2105|2105|2104|2106.5|2106|2105|2103.5|1880
1614267100000|2021-02-25 15:31:40|2104.5|2103.5|2105.5|2104.5|2106|2104.5|2104.5|2103.5|2095
1614267120000|2021-02-25 15:32:00|2106|2105|2105.5|2104.5|2106.5|2105.5|2105|2104.5|3945
1614267130000|2021-02-25 15:32:10|2105|2105|2105|2104.5|2105|2105|2105|2104.5|218
1614267140000|2021-02-25 15:32:20|2104.5|2104|2104.5|2104|2104.5|2104.5|2104|2103.5|313
1614267150000|2021-02-25 15:32:30|2105|2104.5|2105|2104|2105.5|2105|2105|2103.5|499
1614267160000|2021-02-25 15:32:40|2104.5|2103.5|2104|2103.5|2104.5|2103.5|2103.5|2102.5|1508
1614267170000|2021-02-25 15:32:50|2103.5|2103|2104|2103.5|2104|2103.5|2103.5|2103|840
1614267180000|2021-02-25 15:33:00|2104.5|2103|2104|2103.5|2104.5|2104|2104|2103|1
1614267190000|2021-02-25 15:33:10|2104.5|2104|2104.5|2104|2104.5|2104|2104|2103.5|827
1614267200000|2021-02-25 15:33:20|2105|2104.5|2105.5|2105|2106.5|2105.5|2105|2104.5|2478
1614267210000|2021-02-25 15:33:30|2106|2105.5|2106|2105.5|2106|2105.5|2106|2105|570
1614267220000|2021-02-25 15:33:40|2105.5|2105|2106|2105.5|2106|2105.5|2105.5|2105|979
1614267230000|2021-02-25 15:33:50|2106.5|2106|2106.5|2105.5|2106.5|2106|2106|2105.5|819
1614267240000|2021-02-25 15:34:00|2106|2105|2106.5|2106|2106.5|2106|2105.5|2105|1530
1614267250000|2021-02-25 15:34:10|||||||||260
1614267260000|2021-02-25 15:34:20|2106|2105.5|2106.5|2106|2106.5|2106|2106|2105.5|22212
1614267270000|2021-02-25 15:34:30|2106|2105.5|2106|2105.5|2106|2106|2106|2105.5|941
1614267280000|2021-02-25 15:34:40|2106.5|2106|2106|2105.5|2106.5|2106|2106|2105.5|513
1614267290000|2021-02-25 15:34:50|2105.5|2105|2105.5|2105|2106|2105|2105.5|2105|895
1614267300000|2021-02-25 15:35:00|2105|2104.5|2104|2103.5|2105|2104.5|2104|2103.5|2118
1614267310000|2021-02-25 15:35:10|||||||||629
1614267320000|2021-02-25 15:35:20|2104.5|2104|2104|2103.5|2104.5|2104|2104|2103.5|1013
1614267330000|2021-02-25 15:35:30|2104.5|2104|2103|2102|2104.5|2104|2103|2102|1749
1614267340000|2021-02-25 15:35:40|2102.5|2102.5|2102.5|2102|2103|2102.5|2102.5|2101.5|3995
1614267350000|2021-02-25 15:35:50|2103|2102.5|2102.5|2102|2103|2102.5|2102.5|2102|504
1614267360000|2021-02-25 15:36:00|2102|2101.5|2099|2098.5|2102.5|2101.5|2099|2098|6607
1614267370000|2021-02-25 15:36:10|2098.5|2098|2097|2096.5|2099|2098.5|2097|2096.5|1839
1614267380000|2021-02-25 15:36:20|2096.5|2096|2098.5|2097.5|2098.5|2098|2096.5|2096|3826
1614267390000|2021-02-25 15:36:30|2098|2097|2097.5|2096.5|2098.5|2097.5|2097.5|2096|6177
1614267400000|2021-02-25 15:36:40|2097|2097|2097|2096.5|2097|2097|2097|2096.5|788
1614267410000|2021-02-25 15:36:50|2097.5|2097|2096.5|2096|2098|2097|2096.5|2095.5|12947
1614267420000|2021-02-25 15:37:00|2096|2095.5|2096|2095.5|2096.5|2096|2096|2095.5|2125
1614267430000|2021-02-25 15:37:10|2096.5|2096|2097|2096|2097.5|2096.5|2096|2095.5|16439
1614267440000|2021-02-25 15:37:20|2097.5|2094.5|2098|2097|2098|2097|2096|2094.5|7301
1614267450000|2021-02-25 15:37:30|2097.5|2096.5|2105.5|2105|2105.5|2105|2096.5|2095.5|11781
1614267460000|2021-02-25 15:37:40|2106|2106.5|2105.5|2105|2109.5|2107.5|2105.5|2104|62124
1614267470000|2021-02-25 15:37:50||2104.5||2105||2105||2104.5|18473
1614267480000|2021-02-25 15:38:00||2104.5||2105||2105||2104|10435
1614267490000|2021-02-25 15:38:10|2106|2104.5|2106|2105|2106|2105|2106|2104|8189
1614267500000|2021-02-25 15:38:20|2105.5|2104.5|2105.5|2105|2105.5|2105|2105.5|2104.5|5383
1614267510000|2021-02-25 15:38:30|2105|2104.5|2105.5|2105|2105.5|2105|2105|2104|3556
1614267520000|2021-02-25 15:38:40|2106|2105.5|2106|2105.5|2106|2105.5|2105.5|2104.5|2152
1614267530000|2021-02-25 15:38:50|2105.5|2105|2105.5|2105|2106|2105|2105.5|2104.5|3247
1614267540000|2021-02-25 15:39:00|2106|2105.5|2106|2105|2106|2105.5|2105.5|2104.5|3290
1614267550000|2021-02-25 15:39:10|2105.5|2104.5|2105.5|2105|2105.5|2105|2105.5|2104.5|5033
1614267560000|2021-02-25 15:39:20|||||||||2698
1614267570000|2021-02-25 15:39:30|2106|2105.5|2105.5|2105|2106|2105.5|2105.5|2105|1853
1614267580000|2021-02-25 15:39:40|2106|2105.5|2107|2105.5|2107|2105.5|2105.5|2104.5|6283
1614267590000|2021-02-25 15:39:50|2107.5|2106|2106|2105|2107.5|2106.5|2106|2105|975
1614267600000|2021-02-25 15:40:00|2105.5|2105.5|2106|2105|2106|2105.5|2105.5|2104.5|3904
1614267610000|2021-02-25 15:40:10|2105.5|2105.5|2106.5|2106|2106.5|2106|2105.5|2105.5|2729
1614267620000|2021-02-25 15:40:20|2107|2106.5|2107.5|2106.5|2107.5|2106.5|2107|2106.5|491
1614267630000|2021-02-25 15:40:30|2107|2106|2107.5|2106.5|2108|2106.5|2106.5|2105.5|6547
1614267640000|2021-02-25 15:40:40|2107|2106|2105.5|2105|2107|2106|2105.5|2105|2154
1614267650000|2021-02-25 15:40:50|2106|2105.5|2107|2106.5|2107.5|2106.5|2105.5|2105|2177
1614267660000|2021-02-25 15:41:00|2107.5|2107|2107.5|2106.5|2108|2107.5|2107|2106.5|2585
1614267670000|2021-02-25 15:41:10|2108|2107|2108|2107|2109|2108|2107.5|2107|1617
1614267680000|2021-02-25 15:41:20|2107|2106.5|2106|2105.5|2107.5|2106.5|2106|2105.5|1810
1614267690000|2021-02-25 15:41:30|2105.5|2105|2106|2105|2106.5|2105.5|2105.5|2105|404
1614267700000|2021-02-25 15:41:40|2106.5|2105.5|2108.5|2107.5|2108.5|2107.5|2106.5|2105.5|2656
1614267710000|2021-02-25 15:41:50|2108|2107|2108.5|2108|2108.5|2108|2108|2107|1125
1614267720000|2021-02-25 15:42:00|2109|2108.5|2110|2109.5|2111|2110|2109|2108.5|4505
1614267730000|2021-02-25 15:42:10|2109.5|2109|2109.5|2108.5|2109.5|2109|2109.5|2108.5|584
1614267740000|2021-02-25 15:42:20|2109|2108|2108|2107|2109|2108|2108|2107|1577
1614267750000|2021-02-25 15:42:30|2107.5|2106.5|2106.5|2106|2107.5|2107|2105.5|2105|1967
1614267760000|2021-02-25 15:42:40|2106|2105.5|2106.5|2106|2106.5|2106|2106|2105.5|838
1614267770000|2021-02-25 15:42:50|2106|2105.5|2106.5|2105.5|2106.5|2105.5|2106|2105|169
1614267780000|2021-02-25 15:43:00|2106|2106|2106.5|2105.5|2106.5|2106|2106|2105.5|281
1614267790000|2021-02-25 15:43:10|2106|2106|2106|2105.5|2106.5|2106|2106|2105.5|342
1614267800000|2021-02-25 15:43:20|2105.5|2105|2105.5|2105|2105.5|2105.5|2105|2104|757
1614267810000|2021-02-25 15:43:30|2105|2104.5|2105|2104.5|2105|2104.5|2105|2104.5|584
1614267820000|2021-02-25 15:43:40|2107.5|2105|2106.5|2106|2113|2111|2106.5|2105|40499
1614267830000|2021-02-25 15:43:50|2106|2105.5|2106.5|2105|2106.5|2105.5|2105.5|2104.5|1731
1614267840000|2021-02-25 15:44:00|2106|2105.5|2106.5|2105.5|2106.5|2106|2106|2105.5|389
1614267850000|2021-02-25 15:44:10|2107|2106|2107|2106.5|2107.5|2106.5|2107|2106|970
1614267860000|2021-02-25 15:44:20|2107.5|2107|2109|2108|2109.5|2109|2107|2107|1925
1614267870000|2021-02-25 15:44:30|2109.5|2108.5|2109.5|2108.5|2110.5|2109.5|2109|2108|2593
1614267880000|2021-02-25 15:44:40|2109|2108|2109|2108.5|2109|2108.5|2109|2108|0
1614267890000|2021-02-25 15:44:50|2109.5|2109|2110|2109.5|2111|2110|2109.5|2109|7883
1614267900000|2021-02-25 15:45:00|2110.5|2109|2110|2109.5|2111|2110|2110|2109|2320
1614267910000|2021-02-25 15:45:10|2109.5|2109|2110|2109.5|2110|2109.5|2109.5|2109|3320
1614267920000|2021-02-25 15:45:20|2109.5|2109|2109.5|2109|2110|2109.5|2109.5|2109|1234
1614267930000|2021-02-25 15:45:30|2109|2108.5|2108.5|2108|2109.5|2109|2108.5|2108|4279
1614267940000|2021-02-25 15:45:40|2108|2107.5|2107.5|2107|2108|2108|2107.5|2107|1900
1614267950000|2021-02-25 15:45:50|2108|2106.5|2108|2107|2108|2107.5|2107.5|2106.5|2156
1614267960000|2021-02-25 15:46:00|2107.5|2107.5|2109|2108.5|2109|2108.5|2107.5|2107|2660
1614267970000|2021-02-25 15:46:10|2108.5|2108|2110.5|2109.5|2111|2110|2108.5|2108|4747
1614267980000|2021-02-25 15:46:20|2110|2110|2110.5|2109.5|2111|2110|2110|2109.5|1480
1614267990000|2021-02-25 15:46:30|2111|2110|2110.5|2110|2111|2110.5|2110.5|2109.5|1490
1614268000000|2021-02-25 15:46:40|2111|2110.5|2113|2112|2113.5|2112.5|2110.5|2110|5103
1614268010000|2021-02-25 15:46:50|2112.5|2111.5|2112.5|2111.5|2112.5|2111.5|2112.5|2111.5|1446
1614268020000|2021-02-25 15:47:00|2112|2111|2112|2111|2112|2111|2111|2110|2094
1614268030000|2021-02-25 15:47:10|2111.5|2110.5|2112|2111|2112|2111|2111|2110|5400
1614268040000|2021-02-25 15:47:20|2111.5|2110.5|2111.5|2110.5|2111.5|2110.5|2111|2110.5|1798
1614268050000|2021-02-25 15:47:30|2111|2111|2110.5|2109.5|2111.5|2111|2110.5|2109.5|4061
1614268060000|2021-02-25 15:47:40|2110|2109|2110.5|2109.5|2110.5|2110|2110|2109|2718
1614268070000|2021-02-25 15:47:50|2110|2110|2110|2109.5|2110|2110|2110|2109.5|173
1614268080000|2021-02-25 15:48:00|2110.5|2110|2111.5|2110|2111.5|2110|2110.5|2110|1204
1614268090000|2021-02-25 15:48:10|2111||2110.5||2111||2110.5||150
1614268100000|2021-02-25 15:48:20|2111|2110.5|2113|2112|2113|2112|2111|2110.5|2554
1614268110000|2021-02-25 15:48:30|2112.5|2112.5|2113|2112.5|2114|2113|2112.5|2112.5|1203
1614268120000|2021-02-25 15:48:40|2112.5|2112|2113.5|2112|2114|2113|2112.5|2111.5|2949
1614268130000|2021-02-25 15:48:50|2113|2112.5|2113|2112|2113|2112.5|2113|2112|474
1614268140000|2021-02-25 15:49:00|2112.5|2111.5|2112|2111|2112.5|2111.5|2111.5|2111|948
1614268150000|2021-02-25 15:49:10|2111.5|2110.5|2111.5|2110.5|2111.5|2110.5|2111.5|2110.5|373
1614268160000|2021-02-25 15:49:20|2111|2110|2111|2110|2111|2110|2109|2108.5|5279
1614268170000|2021-02-25 15:49:30|2110.5|2109.5|2110|2109.5|2110.5|2110|2110|2109.5|1500
1614268180000|2021-02-25 15:49:40|2110.5|2109|2111|2109.5|2111|2110.5|2110.5|2109|1128
1614268190000|2021-02-25 15:49:50|2110.5|2110|2110|2109|2110.5|2110|2110|2109|2463
1614268200000|2021-02-25 15:50:00|2110.5|2108.5|2110.5|2110|2110.5|2110|2110|2108.5|3940
1614268210000|2021-02-25 15:50:10|2111|2109.5|2111|2110|2111|2110|2110|2109.5|6197
1614268220000|2021-02-25 15:50:20|2110.5|2109.5|2110.5|2110|2111|2110.5|2110.5|2109.5|1774
1614268230000|2021-02-25 15:50:30|2110|2109.5|2109.5|2108.5|2110|2109.5|2109.5|2108.5|3971
1614268240000|2021-02-25 15:50:40|2109|2109|2109|2108.5|2109|2109|2109|2108|1593
1614268250000|2021-02-25 15:50:50|2108.5|2108|2109|2108.5|2109|2108.5|2108.5|2108|1993
1614268260000|2021-02-25 15:51:00|2109.5|2109|2109|2108.5|2109.5|2109|2109|2108|1733
1614268270000|2021-02-25 15:51:10|2109.5|2108|2110|2109.5|2110|2109.5|2109|2108|2949
1614268280000|2021-02-25 15:51:20|2110.5|2110|2111|2110|2111|2110.5|2110|2109.5|2785
1614268290000|2021-02-25 15:51:30|2110.5|2110.5|2111.5|2110.5|2111.5|2110.5|2110.5|2110.5|0
1614268300000|2021-02-25 15:51:40|2111|2110|2111.5|2111|2111.5|2111|2111|2110|1087
1614268310000|2021-02-25 15:51:50|2112|2111.5|2113.5|2112.5|2114|2113|2112|2111.5|2528
1614268320000|2021-02-25 15:52:00|2114|2113|2114|2113|2114|2113.5|2113.5|2112.5|300
1614268330000|2021-02-25 15:52:10|2113.5|2113.5|2112.5|2112|2113.5|2113.5|2112.5|2112|2586
1614268340000|2021-02-25 15:52:20|2112|2111.5|2112|2111.5|2112.5|2111.5|2111.5|2110.5|1602
1614268350000|2021-02-25 15:52:30|2112.5|2112|2112.5|2112|2112.5|2112|2112|2111.5|95
1614268360000|2021-02-25 15:52:40|2112|2111.5|2111.5|2110.5|2112|2111.5|2111|2110.5|1871
1614268370000|2021-02-25 15:52:50||2111||2111||2111||2111|300
1614268380000|2021-02-25 15:53:00|2111|2110.5|2111|2110.5|2111.5|2111|2111|2110.5|1900
1614268390000|2021-02-25 15:53:10|2111.5|2110|2111|2110.5|2111.5|2111|2111|2110|1049
1614268410000|2021-02-25 15:53:30|2111.5|2111|2111|2110|2112|2111|2111|2110|4421
1614268420000|2021-02-25 15:53:40|||||||||299
1614268430000|2021-02-25 15:53:50|2111.5|2110.5|2111|2110|2111.5|2111|2111|2110|342
1614268440000|2021-02-25 15:54:00|2111.5|2110.5|2111.5|2111|2111.5|2111|2111.5|2110.5|2246
1614268450000|2021-02-25 15:54:10||2110.5||2111||2111||2110.5|581
1614268460000|2021-02-25 15:54:20|2111|2110.5|2111.5|2111|2111.5|2111|2111|2110.5|1273
1614268470000|2021-02-25 15:54:30|2112|2111.5|2111.5|2111|2112.5|2111.5|2111.5|2111|431
1614268480000|2021-02-25 15:54:40|2111|2110.5|2111.5|2110.5|2111.5|2111|2111|2110.5|1334
1614268490000|2021-02-25 15:54:50|2111|2111|2112|2111.5|2112.5|2112|2111|2111|276
1614268500000|2021-02-25 15:55:00|2111.5|2111|2112|2111|2112.5|2112|2111.5|2110.5|1679
1614268510000|2021-02-25 15:55:10|2111.5||2111.5||2112||2111.5||305
1614268520000|2021-02-25 15:55:20|2112|2111.5|2112.5|2112|2113|2112.5|2112|2111.5|2160
1614268530000|2021-02-25 15:55:30|2113|2112.5|2111.5|2111|2113|2112.5|2111.5|2111|3353
1614268540000|2021-02-25 15:55:40|2112|2110.5|2111|2110|2112|2110.5|2110.5|2110|1070
1614268550000|2021-02-25 15:55:50|2111.5|2110.5|2110.5|2110|2111.5|2110.5|2110|2109.5|4824
1614268560000|2021-02-25 15:56:00|2110|2109.5|2111|2110.5|2111|2110.5|2110|2109.5|1715
1614268570000|2021-02-25 15:56:10|||||||||550
1614268580000|2021-02-25 15:56:20|2111.5|2111|2111.5|2110.5|2111.5|2111|2111|2110|2679
1614268590000|2021-02-25 15:56:30|2111|2110|2111|2110|2111|2110|2111|2110|124
1614268600000|2021-02-25 15:56:40|2110.5||2110.5||2111||2110.5||130
1614268610000|2021-02-25 15:56:50|2110|2108.5|2107|2106|2110|2109.5|2106.5|2105.5|14842
1614268620000|2021-02-25 15:57:00|2106.5|2105.5|2107.5|2107|2108.5|2107.5|2106.5|2105.5|6257
1614268630000|2021-02-25 15:57:10|2108||2107.5||2108||2107.5||280
1614268640000|2021-02-25 15:57:20|2108|2107.5|2108.5|2107.5|2108.5|2107.5|2108|2107.5|975
1614268650000|2021-02-25 15:57:30||2108||2107.5||2108||2107.5|100
1614268670000|2021-02-25 15:57:50|2107.5|2107|2108.5|2108|2108.5|2108|2107.5|2107|3298
1614268680000|2021-02-25 15:58:00|2108|2107.5|2108|2107.5|2108.5|2108|2108|2107.5|1804
1614268690000|2021-02-25 15:58:10|2108.5|2108|2108.5|2108|2108.5|2108|2108.5|2107.5|84
1614268700000|2021-02-25 15:58:20|2109|2108.5|2109.5|2109|2109.5|2109|2108.5|2108|4012
1614268710000|2021-02-25 15:58:30|2110|2109.5|2110|2109.5|2110|2109.5|2109.5|2109|2660
1614268720000|2021-02-25 15:58:40|2109.5|2109|2110.5|2109.5|2111|2110.5|2109.5|2109|12143
1614268730000|2021-02-25 15:58:50|2111|2110|2110|2109.5|2111|2110|2110|2109.5|4050
1614268740000|2021-02-25 15:59:00|2110.5|2110|2110|2109.5|2110.5|2110|2110|2109.5|2114
1614268750000|2021-02-25 15:59:10|2110.5|2110|2110.5|2109.5|2110.5|2110|2110|2109.5|454
1614268760000|2021-02-25 15:59:20|2110|2110|2110|2109|2110.5|2110|2110|2109|3662
1614268770000|2021-02-25 15:59:30|2109.5|2108.5|2109.5|2108.5|2109.5|2108.5|2109|2108.5|2180
1614268780000|2021-02-25 15:59:40|2109||2109||2109||2109||0
1614268790000|2021-02-25 15:59:50|2108.5|2108|2108.5|2108|2108.5|2108.5|2108|2107.5|2099
1614268800000|2021-02-25 16:00:00|2108|2107.5|2107.5|2107|2108|2107.5|2107.5|2107|5583
1614268810000|2021-02-25 16:00:10|2107|2106.5|2107.5|2107|2107.5|2107|2107|2106.5|802
1614268820000|2021-02-25 16:00:20|2110|2107.5|2113.5|2112.5|2116|2113|2109.5|2107.5|41765
1614268830000|2021-02-25 16:00:30|2113|2112|2111.5|2110.5|2113|2112|2110.5|2109.5|5280
1614268840000|2021-02-25 16:00:40|2112|2111|2112|2111|2112|2111|2111.5|2110.5|4028
1614268850000|2021-02-25 16:00:50|2111.5|2110.5|2111|2110|2111.5|2110.5|2111|2110|19
1614268860000|2021-02-25 16:01:00|2110.5|2109.5|2108.5|2108|2110.5|2109.5|2108.5|2107.5|1067
1614268870000|2021-02-25 16:01:10|2109|2108.5|2108.5|2107.5|2109|2108.5|2108.5|2107.5|3445
1614268880000|2021-02-25 16:01:20|2108|2108|2108|2107.5|2108|2108|2108|2107.5|633
1614268890000|2021-02-25 16:01:30|2107.5|2107|2106.5|2105.5|2107.5|2107|2106.5|2105.5|2477
1614268900000|2021-02-25 16:01:40|2106|2106|2108|2107.5|2108|2107.5|2106|2106|7421
1614268910000|2021-02-25 16:01:50|2107.5|2107|2108|2107.5|2108|2107.5|2107.5|2107|128
1614268920000|2021-02-25 16:02:00|2108.5|2108|2110|2109.5|2110|2109.5|2108.5|2108|8401
1614268930000|2021-02-25 16:02:10|2109.5|2109|2110|2109|2110|2109.5|2109.5|2109|2952
1614268940000|2021-02-25 16:02:20|2109.5|2108.5|2108.5|2108|2109.5|2108.5|2108|2107.5|1071
1614268950000|2021-02-25 16:02:30|2108|2107.5|2108|2107.5|2108|2107.5|2108|2107|0
1614268960000|2021-02-25 16:02:40|2108.5|2108|2108.5|2107.5|2109|2108.5|2108|2107.5|5063
1614268970000|2021-02-25 16:02:50|2108|2107|2107.5|2107|2108|2107|2107.5|2107|637
1614268980000|2021-02-25 16:03:00|2107|2106.5|2107|2106|2107|2106.5|2106.5|2105.5|4211
1614268990000|2021-02-25 16:03:10|2106.5|2105.5|2106.5|2105.5|2106.5|2106|2106.5|2105.5|482
1614269000000|2021-02-25 16:03:20|2106|2106|2106|2105|2106|2106|2106|2105|1594
1614269010000|2021-02-25 16:03:30|2106.5|2105.5|2107.5|2106.5|2107.5|2107|2106.5|2105.5|2121
1614269020000|2021-02-25 16:03:40|2107|2106|2107|2106.5|2107.5|2106.5|2107|2105.5|679
1614269040000|2021-02-25 16:04:00|2107.5|2107|2107.5|2107|2107.5|2107|2107|2106.5|3048
1614269050000|2021-02-25 16:04:10|2108|2107.5|2107.5|2106.5|2108|2107.5|2107.5|2106.5|2669
1614269060000|2021-02-25 16:04:20|2108|2107|2107.5|2107|2108|2107.5|2107.5|2106.5|3152
1614269070000|2021-02-25 16:04:30|2108|2106.5|2106.5|2105.5|2108|2106.5|2106.5|2105.5|1004
1614269080000|2021-02-25 16:04:40|2106|2105|2104.5|2104|2106|2105|2104.5|2104|521
1614269090000|2021-02-25 16:04:50||2103.5||2104||2104||2103.5|917
1614269100000|2021-02-25 16:05:00|2104|2103.5|2104|2103.5|2104.5|2104|2104|2103|1513
1614269110000|2021-02-25 16:05:10|2104.5|2103|2104.5|2103.5|2104.5|2104|2104.5|2103|2894
1614269120000|2021-02-25 16:05:20|2104|2104|2103.5|2103|2104|2104|2103|2102|3283
1614269130000|2021-02-25 16:05:30||2102.5||2103||2103||2102.5|0
1614269140000|2021-02-25 16:05:40|2103|2102.5|2101|2100|2103|2102.5|2101|2100|1824
1614269150000|2021-02-25 16:05:50|2100.5|2099.5|2099|2098|2100.5|2099.5|2099|2098|1004
1614269160000|2021-02-25 16:06:00|2098.5|2098.5|2098.5|2098|2099|2098.5|2098.5|2098|1677
1614269170000|2021-02-25 16:06:10|2099|2098.5|2099.5|2098.5|2099.5|2099|2099|2098.5|2418
1614269180000|2021-02-25 16:06:20|2100|2099|2099.5|2098.5|2100|2099.5|2099.5|2098.5|2841
1614269190000|2021-02-25 16:06:30|2099||2099||2099||2099||0
1614269200000|2021-02-25 16:06:40|2099.5|2099|2101|2100|2101|2100.5|2099.5|2099|3300
1614269210000|2021-02-25 16:06:50||2100.5||2100.5||2100.5||2100.5|0
1614269220000|2021-02-25 16:07:00|2101.5|2101|2102.5|2102|2102.5|2102|2101|2100.5|2645
1614269230000|2021-02-25 16:07:10|2102|2101.5|2102|2101|2102.5|2101.5|2102|2101|925
1614269240000|2021-02-25 16:07:20|2101.5|2101.5|2101.5|2101|2102|2101.5|2101.5|2100.5|173
1614269250000|2021-02-25 16:07:30|2101|2100.5|2101.5|2100.5|2102|2101|2101|2100|2146
1614269260000|2021-02-25 16:07:40|2102|2101|2102|2101.5|2102|2101.5|2102|2101|1884
1614269270000|2021-02-25 16:07:50|2101.5|2101|2101.5|2101|2102|2101|2101.5|2101|333
1614269280000|2021-02-25 16:08:00|2102|2101.5|2102|2101.5|2102|2101.5|2101.5|2101|1060
1614269290000|2021-02-25 16:08:10|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|1526
1614269300000|2021-02-25 16:08:20|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|174
1614269310000|2021-02-25 16:08:30|2100.5|2100|2099|2098|2101|2100|2099|2098|3635
1614269320000|2021-02-25 16:08:40||2098.5||2098||2098.5||2098|0
1614269330000|2021-02-25 16:08:50|2098.5|2097.5|2097.5|2097|2098.5|2097.5|2097.5|2097|31
1614269340000|2021-02-25 16:09:00|2098|2097.5|2098.5|2098|2098.5|2098|2097.5|2097|2556
1614269350000|2021-02-25 16:09:10|2098|2097.5|2098|2097.5|2098.5|2098|2097.5|2097|3051
1614269360000|2021-02-25 16:09:20|2097.5|2097|2098.5|2098|2098.5|2098|2097.5|2097|264
1614269370000|2021-02-25 16:09:30|2099|2098.5|2100|2099|2100|2099|2098.5|2098|2024
1614269380000|2021-02-25 16:09:40|2099.5|2099.5|2099.5|2098.5|2099.5|2099.5|2099.5|2098.5|2179
1614269390000|2021-02-25 16:09:50|2100|2099|2099|2098.5|2100|2099|2098.5|2098|5708
1614269400000|2021-02-25 16:10:00|2098.5|2098|2099.5|2099|2099.5|2099|2098.5|2098|1055
1614269410000|2021-02-25 16:10:10|2099|2098.5|2099.5|2098.5|2099.5|2099|2099|2098.5|1673
1614269420000|2021-02-25 16:10:20|2099|2098|2099.5|2098.5|2099.5|2099|2099|2098|2338
1614269430000|2021-02-25 16:10:30|2099|2098|2098|2097.5|2099|2098|2098|2097|1045
1614269440000|2021-02-25 16:10:40|2097.5|2097|2097|2096.5|2097.5|2097|2097|2096.5|133
1614269450000|2021-02-25 16:10:50|2097.5|2097|2099.5|2098.5|2099.5|2098.5|2097.5|2097|3293
1614269460000|2021-02-25 16:11:00||2099||2099||2099||2099|600
1614269470000|2021-02-25 16:11:10|2099|2098.5|2100|2099|2100|2099|2099|2098.5|1226
1614269480000|2021-02-25 16:11:20|2099.5|2099.5|2100.5|2099.5|2100.5|2100|2099.5|2099.5|1549
1614269490000|2021-02-25 16:11:30|2100|2099|2100|2099.5|2100|2099.5|2099.5|2099|853
1614269500000|2021-02-25 16:11:40|2099.5|2099|2099.5|2099|2100|2099|2099.5|2099|1
1614269510000|2021-02-25 16:11:50|2100|2099.5|2101|2100.5|2101|2100.5|2099.5|2099|4069
1614269520000|2021-02-25 16:12:00|2101.5|2101|2101|2100.5|2101.5|2101|2100.5|2100|2527
1614269530000|2021-02-25 16:12:10|2101.5|2101|2101|2100.5|2102|2101|2101|2100.5|1663
1614269540000|2021-02-25 16:12:20|2100.5|2100|2100.5|2100|2100.5|2100.5|2100.5|2100|391
1614269550000|2021-02-25 16:12:30|2100|2099.5|2100|2099.5|2100|2099.5|2100|2099.5|796
1614269560000|2021-02-25 16:12:40|||||||||3783
1614269570000|2021-02-25 16:12:50|2100.5|2100|2102|2101|2102|2101|2100.5|2100|8375
1614269580000|2021-02-25 16:13:00|2101.5|2101.5|2102|2101.5|2102|2101.5|2101.5|2101|948
1614269590000|2021-02-25 16:13:10|2101.5|2101|2102.5|2102|2102.5|2102|2101.5|2101|4757
1614269600000|2021-02-25 16:13:20|2103|2101.5|2102.5|2102|2103|2102|2102|2101|188
1614269620000|2021-02-25 16:13:40|||||||||1770
1614269630000|2021-02-25 16:13:50|2102|2101.5|2102|2101.5|2102.5|2102|2102|2101.5|2370
1614269640000|2021-02-25 16:14:00|||||||||125
1614269650000|2021-02-25 16:14:10|2101.5|2101|2100.5|2100|2102|2101.5|2100.5|2100|5981
1614269660000|2021-02-25 16:14:20|2100|2099.5|2100|2099.5|2100.5|2100|2100|2099.5|4388
1614269670000|2021-02-25 16:14:30|2100.5|2100|2101|2100.5|2101|2100.5|2100.5|2100|2299
1614269690000|2021-02-25 16:14:50||2100||2100||2100.5||2100|1006
1614269700000|2021-02-25 16:15:00|2100.5||2100.5||2100.5||2100.5||50
1614269710000|2021-02-25 16:15:10|2100|2099|2100|2099|2100|2099|2100|2099|0
1614269720000|2021-02-25 16:15:20|2100.5|2099.5|2100.5|2099.5|2100.5|2099.5|2100|2099|310
1614269730000|2021-02-25 16:15:30|2101|2100|2101|2100|2101|2100|2100.5|2099.5|328
1614269740000|2021-02-25 16:15:40|2100.5|2099.5|2101.5|2100.5|2101.5|2100.5|2100.5|2099.5|454
1614269750000|2021-02-25 16:15:50|2102|2101|2102.5|2101.5|2102.5|2101.5|2102|2101|190
1614269760000|2021-02-25 16:16:00|2103||2103||2103||2103||370
1614269770000|2021-02-25 16:16:10||2102||2102||2102||2101.5|0
1614269780000|2021-02-25 16:16:20|2101|2100|2101|2100|2101|2100|2101|2100|1789
1614269790000|2021-02-25 16:16:30|2101.5|2100.5|2101|2100|2101.5|2100.5|2101|2100|350
1614269800000|2021-02-25 16:16:40|2101.5|2100.5|2102.5|2101.5|2103|2101.5|2101.5|2100.5|118
1614269810000|2021-02-25 16:16:50|||||||||106
1614269820000|2021-02-25 16:17:00|2102|2101|2102.5|2101.5|2102.5|2101.5|2101.5|2100.5|241
1614269830000|2021-02-25 16:17:10|2102|2101|2102.5|2101.5|2102.5|2101.5|2102|2101|0
1614269850000|2021-02-25 16:17:30|2103|2102|2103|2102|2103|2102|2103|2102|127
1614269870000|2021-02-25 16:17:50|2103.5|2102.5|2103.5|2102.5|2103.5|2102.5|2103.5|2102.5|125
1614269880000|2021-02-25 16:18:00|2104|2103|2104|2103|2104|2103|2104|2103|88
1614269890000|2021-02-25 16:18:10|2103.5|2102.5|2103.5|2102.5|2104|2103|2103.5|2102.5|620
1614269900000|2021-02-25 16:18:20|2103|2102|2103.5|2102.5|2103.5|2102.5|2103|2102|0
1614269910000|2021-02-25 16:18:30|2103|2102|2103|2102|2103|2102|2103|2102|0
1614269920000|2021-02-25 16:18:40|2103.5|2102.5|2103.5|2102.5|2103.5|2102.5|2103|2102|0
1614269930000|2021-02-25 16:18:50|2104|2103|2104|2103|2104|2103|2104|2103|31
1614269940000|2021-02-25 16:19:00|2103.5|2102.5|2103.5|2102.5|2103.5|2103|2103.5|2102.5|100
1614269950000|2021-02-25 16:19:10|2103|2102|2103|2102|2103|2102|2103|2102|0
1614269960000|2021-02-25 16:19:20|2103.5|2102.5|2104.5|2103|2104.5|2103.5|2103.5|2102.5|335
1614269970000|2021-02-25 16:19:30|2104||2104||2104||2104||1228
1614269980000|2021-02-25 16:19:40|2103.5|2102.5|2103.5|2102.5|2103.5|2102.5|2103.5|2102|723
1614269990000|2021-02-25 16:19:50|2104|2103|2104|2103|2104|2103|2104|2103|72
1614270000000|2021-02-25 16:20:00|2103.5|2102.5|2103|2102|2103.5|2102.5|2103|2102|808
1614270010000|2021-02-25 16:20:10|2102.5|2101.5|2102.5|2101.5|2102.5|2102|2102.5|2101.5|0
1614270020000|2021-02-25 16:20:20|2102|2101|2102|2101|2102|2101|2102|2101|120
1614270030000|2021-02-25 16:20:30|2101.5|2100.5|2100.5|2099.5|2101.5|2100.5|2100.5|2099.5|121
1614270040000|2021-02-25 16:20:40|2100|2099|2100.5|2099.5|2100.5|2099.5|2100|2099|253
1614270050000|2021-02-25 16:20:50|2101|2099|2100.5|2099|2101|2099|2100.5|2099|390
1614270060000|2021-02-25 16:21:00|2104.5|2103.5|2104.5|2103.5|2104.5|2103.5|2104.5|2103.5|685
1614270070000|2021-02-25 16:21:10|2104|2103|2103.5|2102|2104|2103|2103.5|2102|349
1614270080000|2021-02-25 16:21:20|2102.5|2101.5|2103|2102|2103|2102|2102.5|2101.5|258
1614270090000|2021-02-25 16:21:30|2104|2102.5|2104|2103|2104|2103|2104|2102.5|485
1614270100000|2021-02-25 16:21:40|2103.5|2102.5|2104|2103|2104|2103|2103.5|2102.5|391
1614270110000|2021-02-25 16:21:50|2103.5|2102.5|2103.5|2102.5|2104|2103|2103.5|2102.5|859
1614270120000|2021-02-25 16:22:00|2103|2102|2102|2100.5|2103|2102|2102|2100.5|838
1614270130000|2021-02-25 16:22:10||2101||2100.5||2101||2100.5|0
1614270140000|2021-02-25 16:22:20|2101.5|2101|2101|2100|2101.5|2101|2101|2099.5|549
1614270150000|2021-02-25 16:22:30|2101.5|2100.5|2101.5|2100.5|2101.5|2100.5|2101.5|2100.5|213
1614270160000|2021-02-25 16:22:40|2104|2100|2103.5|2102|2104|2102|2103|2100|475
1614270170000|2021-02-25 16:22:50|2103|2101.5|2101.5|2100|2103|2102|2101.5|2100|301
1614270180000|2021-02-25 16:23:00|2101|2100.5|2101|2100|2101|2100.5|2101|2100|201
1614270190000|2021-02-25 16:23:10|2100.5|2099.5|2100.5|2099|2100.5|2099.5|2099.5|2098.5|647
1614270200000|2021-02-25 16:23:20|2099.5|2098.5|2099.5|2098|2100|2099|2099.5|2098|1242
1614270210000|2021-02-25 16:23:30|2100|2098.5|2099.5|2098|2100|2099|2099.5|2098|257
1614270220000|2021-02-25 16:23:40|2101|2098.5|2101.5|2100.5|2101.5|2100.5|2101|2098.5|166
1614270230000|2021-02-25 16:23:50|2101|2100|2101.5|2100.5|2101.5|2100.5|2101|2099.5|416
1614270240000|2021-02-25 16:24:00|2101|2100|2100|2099|2101|2100|2100|2099|209
1614270250000|2021-02-25 16:24:10|2099.5|2098.5|2100.5|2099|2100.5|2099.5|2099.5|2098.5|329
1614270260000|2021-02-25 16:24:20|2100|2099.5|2100|2099|2100.5|2099.5|2100|2099|0
1614270270000|2021-02-25 16:24:30|2100.5|2099.5|2101|2099.5|2101|2100|2100|2099|497
1614270280000|2021-02-25 16:24:40|2100.5|2099|2100.5|2099.5|2100.5|2099.5|2100.5|2099|0
1614270290000|2021-02-25 16:24:50|2101|2099|2101.5|2100.5|2101.5|2100.5|2101|2099|307
1614270300000|2021-02-25 16:25:00|2101|2100|2101|2099.5|2101.5|2100|2101|2099.5|0
1614270310000|2021-02-25 16:25:10|2100|2099|2099|2097.5|2100|2099|2099|2097.5|205
1614270320000|2021-02-25 16:25:20|2099.5|2098|2099.5|2098|2099.5|2098|2099.5|2098|106
1614270330000|2021-02-25 16:25:30|2099|2098.5|2099.5|2098|2099.5|2098.5|2099|2098|335
1614270340000|2021-02-25 16:25:40|2099|2097.5|2099|2098|2099|2098|2099|2097.5|125
1614270350000|2021-02-25 16:25:50|2099.5|2097.5|2099|2098|2099.5|2098|2099|2097.5|0
1614270360000|2021-02-25 16:26:00|2098.5|2097.5|2099|2098|2099|2098|2098.5|2097.5|156
1614270370000|2021-02-25 16:26:10|2098.5|2097.5|2100|2099|2100|2099|2098.5|2097.5|42
1614270380000|2021-02-25 16:26:20|2100.5|2099.5|2101|2099.5|2101.5|2100|2100.5|2099.5|346
1614270390000|2021-02-25 16:26:30|2100|2099|2100|2098.5|2100.5|2099|2100|2098.5|298
1614270400000|2021-02-25 16:26:40|2099.5|2099|2099.5|2098|2099.5|2099|2099.5|2098|0
1614270410000|2021-02-25 16:26:50|2100|2099|2100.5|2099|2100.5|2099.5|2100|2098.5|190
1614270420000|2021-02-25 16:27:00|2101.5|2099.5|2101|2100|2101.5|2100.5|2101|2099.5|1299
1614270430000|2021-02-25 16:27:10||2099.5||2100||2100||2099.5|0
1614270440000|2021-02-25 16:27:20|2100|2099|2100.5|2099|2101|2100|2100|2099|244
1614270450000|2021-02-25 16:27:30|2100|2098.5|2100.5|2099|2100.5|2099.5|2100|2098.5|752
1614270460000|2021-02-25 16:27:40||2099.5||2099||2099.5||2099|0
1614270470000|2021-02-25 16:27:50|2100|2099.5|2100.5|2099.5|2100.5|2099.5|2100|2099|0
1614270480000|2021-02-25 16:28:00|2100|2099|2100|2099|2100|2099.5|2100|2099|0
1614270490000|2021-02-25 16:28:10|2099.5|2098.5|2099.5|2098.5|2099.5|2098.5|2099.5|2098|81
1614270500000|2021-02-25 16:28:20|2100||2099.5||2100||2099.5||0
1614270510000|2021-02-25 16:28:30|2099|2098|2099.5|2098.5|2099.5|2098.5|2099|2098|324
1614270520000|2021-02-25 16:28:40|2100|2099|2098|2096.5|2100|2099|2098|2096.5|390
1614270530000|2021-02-25 16:28:50|2097.5|2096|2098.5|2097|2098.5|2097.5|2097.5|2096|342
1614270540000|2021-02-25 16:29:00|2098|2096.5|2097.5|2096.5|2098|2097|2097.5|2096.5|573
1614270550000|2021-02-25 16:29:10|2097|2096|2098.5|2097.5|2098.5|2097.5|2097|2095.5|224
1614270560000|2021-02-25 16:29:20|2099|2096.5|2097.5|2096|2099.5|2098|2097.5|2096|782
1614270570000|2021-02-25 16:29:30|2096.5|2095|2097|2095.5|2097|2095.5|2096.5|2095|328
1614270580000|2021-02-25 16:29:40||2095||2095.5||2095.5||2095|0
1614270590000|2021-02-25 16:29:50|2097.5|2095|2097.5|2095.5|2098|2096|2097|2095|386
